Mexco Energy Corp (MXC) Exchange: NYSE MKT
Data as of May 2, 2025
$6.57 ($0.07) 1.00%
Mexco Energy Corp - Daily Information
Click for more stock information on Mexco Energy Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.98 |
| Previous Close | $6.57 |
| High | $6.57 |
| Low | $5.98 |
| Adjusted Open | $5.98 |
| Previous Adjusted Close | $6.57 |
| Adjusted High | $6.57 |
| Adjusted Low | $5.98 |
About Mexco Energy Corp (MXC)
Mexco Energy Corporation (Mexco) is an independent oil and gas company engaged in the exploration, development and production of natural gas and crude oil properties located in the United States. The Company owns oil and gas properties in other states, the majority of its activities are centered in West Texas. The Company acquires interests in producing and non-producing oils and gas leases from landowners and leaseholders in areas considered favorable for oil and gas exploration, development and production. On December 31, 2012, it acquired ownership interests of TBO Oil & Gas, LLC, which owns non-operated working interests producing primarily oil. During fiscal year ended March 31, 2013(fiscal 2013), the Company added proved reserves of 348,000 thousand cubic feet equivalent through extensions and discoveries, added 359, thousand cubic feet equivalent through acquisitions and had downward revisions of previous estimates of 649,000 thousand cubic feet equivalent.
Invest in Mexco Energy Corp (MXC)
Historical Stock Data for Mexco Energy Corp (MXC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $5.98 | $6.57 | $5.98 | $6.57 | $6.57 | 6,098 |
| 2025-05-01 | $6.60 | $6.75 | $6.40 | $6.50 | $6.50 | 7,259 |
| 2025-04-30 | $6.54 | $6.97 | $6.32 | $6.50 | $6.50 | 10,521 |
| 2025-04-29 | $6.65 | $6.93 | $6.51 | $6.51 | $6.51 | 1,164 |
| 2025-04-28 | $6.66 | $6.68 | $6.61 | $6.61 | $6.61 | 968 |
| 2025-04-25 | $6.75 | $7.00 | $6.50 | $6.62 | $6.62 | 5,178 |
| 2025-04-24 | $6.50 | $7.00 | $6.50 | $6.72 | $6.72 | 1,790 |
| 2025-04-23 | $6.95 | $6.95 | $6.21 | $6.80 | $6.80 | 5,385 |
| 2025-04-22 | $6.82 | $6.82 | $6.50 | $6.70 | $6.70 | 2,217 |
| 2025-04-21 | $6.34 | $6.90 | $6.31 | $6.90 | $6.90 | 2,494 |
| 2025-04-17 | $6.89 | $7.10 | $6.54 | $7.01 | $7.01 | 5,987 |
| 2025-04-16 | $6.80 | $7.14 | $6.76 | $6.88 | $6.88 | 4,310 |
| 2025-04-15 | $6.41 | $6.90 | $6.41 | $6.81 | $6.81 | 2,662 |
| 2025-04-14 | $7.02 | $7.02 | $6.66 | $6.96 | $6.96 | 5,271 |
| 2025-04-11 | $7.20 | $7.20 | $5.89 | $7.06 | $7.06 | 23,616 |
| 2025-04-10 | $7.66 | $7.66 | $7.15 | $7.20 | $7.20 | 9,224 |
| 2025-04-09 | $7.55 | $8.02 | $7.22 | $7.50 | $7.50 | 18,330 |
| 2025-04-08 | $7.78 | $10.15 | $7.41 | $8.21 | $8.21 | 78,556 |
| 2025-04-07 | $7.01 | $7.42 | $7.01 | $7.41 | $7.41 | 949 |
| 2025-04-04 | $7.38 | $7.42 | $6.80 | $7.42 | $7.42 | 2,336 |
| 2025-04-03 | $7.15 | $7.39 | $7.15 | $7.39 | $7.39 | 1,349 |
| 2025-04-02 | $7.79 | $7.90 | $7.41 | $7.53 | $7.53 | 5,290 |
| 2025-04-01 | $8.38 | $8.38 | $7.72 | $7.72 | $7.72 | 2,636 |
| 2025-03-31 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 684 |
| 2025-03-28 | $7.90 | $8.34 | $7.55 | $8.17 | $8.17 | 3,591 |
| 2025-03-27 | $7.90 | $8.22 | $7.90 | $8.22 | $8.22 | 1,007 |
| 2025-03-26 | $7.90 | $8.41 | $7.90 | $8.01 | $8.01 | 2,389 |
| 2025-03-25 | $8.50 | $8.54 | $8.11 | $8.11 | $8.11 | 4,444 |
| 2025-03-24 | $9.10 | $9.10 | $8.00 | $8.54 | $8.54 | 9,585 |
| 2025-03-21 | $9.49 | $9.49 | $8.35 | $8.40 | $8.40 | 19,135 |
| 2025-03-20 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 428 |
| 2025-03-19 | $9.16 | $9.79 | $9.16 | $9.79 | $9.79 | 7,638 |
| 2025-03-18 | $8.91 | $9.59 | $8.91 | $9.55 | $9.55 | 1,242 |
| 2025-03-17 | $8.82 | $9.49 | $8.80 | $9.49 | $9.49 | 9,611 |
| 2025-03-14 | $8.81 | $9.50 | $8.81 | $9.45 | $9.45 | 2,551 |
| 2025-03-13 | $9.10 | $9.20 | $9.00 | $9.20 | $9.20 | 2,893 |
| 2025-03-12 | $9.07 | $9.19 | $8.88 | $8.90 | $8.90 | 7,692 |
| 2025-03-11 | $9.26 | $9.30 | $8.96 | $8.98 | $8.98 | 4,146 |
| 2025-03-10 | $9.61 | $9.99 | $9.20 | $9.21 | $9.21 | 5,595 |
| 2025-03-07 | $9.55 | $10.02 | $9.51 | $9.99 | $9.99 | 4,446 |
| 2025-03-06 | $10.05 | $10.05 | $9.50 | $9.78 | $9.78 | 7,095 |
| 2025-03-05 | $10.56 | $10.56 | $10.17 | $10.17 | $10.17 | 632 |
| 2025-03-04 | $10.55 | $10.66 | $10.08 | $10.61 | $10.61 | 9,082 |
| 2025-03-03 | $11.19 | $11.26 | $11.02 | $11.02 | $11.02 | 3,591 |
| 2025-02-28 | $11.42 | $11.89 | $11.18 | $11.31 | $11.31 | 9,873 |
| 2025-02-27 | $11.90 | $11.90 | $11.22 | $11.31 | $11.31 | 1,968 |
| 2025-02-26 | $11.00 | $11.50 | $11.00 | $11.19 | $11.19 | 7,387 |
| 2025-02-25 | $11.50 | $11.50 | $11.00 | $11.09 | $11.09 | 1,060 |
| 2025-02-24 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 341 |
| 2025-02-21 | $11.53 | $11.53 | $11.49 | $11.49 | $11.49 | 980 |
| 2025-02-20 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 518 |
| 2025-02-19 | $11.88 | $12.00 | $11.26 | $11.41 | $11.41 | 13,793 |
| 2025-02-18 | $11.85 | $11.95 | $11.25 | $11.53 | $11.53 | 10,270 |
| 2025-02-14 | $11.49 | $12.01 | $11.40 | $11.55 | $11.55 | 18,989 |
| 2025-02-13 | $11.61 | $11.84 | $11.30 | $11.71 | $11.71 | 51,117 |
| 2025-02-12 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 522 |
| 2025-02-11 | $12.49 | $12.49 | $11.40 | $11.80 | $11.80 | 2,762 |
| 2025-02-10 | $11.82 | $11.82 | $11.50 | $11.50 | $11.50 | 1,281 |
| 2025-02-07 | $11.67 | $11.85 | $11.50 | $11.85 | $11.85 | 1,846 |
| 2025-02-06 | $12.06 | $12.06 | $11.51 | $11.51 | $11.51 | 2,848 |
| 2025-02-05 | $11.80 | $12.09 | $11.80 | $12.09 | $12.09 | 1,546 |
| 2025-02-04 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 136 |
| 2025-02-03 | $12.20 | $12.66 | $11.51 | $12.10 | $12.10 | 3,499 |
| 2025-01-31 | $12.20 | $12.20 | $11.83 | $12.10 | $12.10 | 14,422 |
| 2025-01-30 | $11.65 | $11.75 | $11.54 | $11.75 | $11.75 | 5,061 |
| 2025-01-29 | $11.74 | $11.74 | $11.50 | $11.56 | $11.56 | 3,427 |
| 2025-01-28 | $12.12 | $12.12 | $11.70 | $11.80 | $11.80 | 14,814 |
| 2025-01-27 | $11.94 | $12.13 | $11.50 | $11.82 | $11.82 | 10,195 |
| 2025-01-24 | $12.14 | $12.14 | $11.78 | $11.94 | $11.94 | 4,769 |
| 2025-01-23 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 4,261 |
| 2025-01-22 | $12.89 | $13.03 | $12.60 | $12.60 | $12.60 | 50,906 |
| 2025-01-21 | $11.85 | $13.49 | $11.85 | $13.09 | $13.09 | 34,274 |
| 2025-01-17 | $11.63 | $12.43 | $11.63 | $11.86 | $11.86 | 7,995 |
| 2025-01-16 | $12.56 | $12.56 | $11.35 | $12.01 | $12.01 | 4,097 |
| 2025-01-15 | $12.81 | $12.90 | $12.10 | $12.65 | $12.65 | 12,423 |
| 2025-01-14 | $13.40 | $13.40 | $12.50 | $12.61 | $12.61 | 21,925 |
| 2025-01-13 | $12.65 | $13.23 | $12.27 | $13.23 | $13.23 | 25,505 |
| 2025-01-10 | $12.87 | $14.11 | $12.78 | $12.78 | $12.78 | 6,548 |
| 2025-01-08 | $12.10 | $13.18 | $12.00 | $13.18 | $13.18 | 41,779 |
| 2025-01-07 | $12.01 | $12.24 | $11.68 | $12.14 | $12.14 | 12,273 |
| 2025-01-06 | $11.75 | $12.05 | $11.11 | $12.05 | $12.05 | 90,754 |
| 2025-01-03 | $11.47 | $11.54 | $11.37 | $11.52 | $11.52 | 20,530 |
| 2025-01-02 | $11.41 | $11.91 | $11.41 | $11.57 | $11.57 | 2,286 |
| 2024-12-31 | $10.90 | $11.28 | $10.90 | $11.28 | $11.28 | 11,842 |
| 2024-12-30 | $10.64 | $11.24 | $10.63 | $10.65 | $10.65 | 7,999 |
| 2024-12-27 | $10.87 | $10.90 | $10.86 | $10.88 | $10.88 | 2,095 |
| 2024-12-26 | $10.84 | $11.04 | $10.56 | $10.89 | $10.89 | 93,779 |
| 2024-12-24 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 273 |
| 2024-12-23 | $10.55 | $11.00 | $10.55 | $10.99 | $10.99 | 3,467 |
| 2024-12-20 | $10.72 | $11.23 | $10.65 | $11.20 | $11.20 | 63,456 |
| 2024-12-19 | $11.02 | $11.16 | $10.62 | $10.92 | $10.92 | 12,726 |
| 2024-12-18 | $11.10 | $11.29 | $10.91 | $11.12 | $11.12 | 33,522 |
| 2024-12-17 | $11.49 | $11.49 | $11.20 | $11.35 | $11.35 | 5,530 |
| 2024-12-16 | $11.01 | $11.42 | $10.89 | $11.42 | $11.42 | 1,664 |
| 2024-12-13 | $10.99 | $11.50 | $10.88 | $11.50 | $11.50 | 3,535 |
| 2024-12-12 | $11.20 | $11.34 | $11.10 | $11.23 | $11.23 | 7,395 |
| 2024-12-11 | $11.32 | $11.48 | $11.32 | $11.48 | $11.48 | 1,676 |
| 2024-12-10 | $11.90 | $11.90 | $11.25 | $11.26 | $11.26 | 7,579 |
| 2024-12-09 | $12.00 | $12.00 | $11.50 | $11.56 | $11.56 | 3,007 |
| 2024-12-06 | $11.50 | $12.00 | $11.45 | $11.81 | $11.81 | 6,194 |
| 2024-12-05 | $11.80 | $11.80 | $11.61 | $11.61 | $11.61 | 6,091 |
| 2024-12-04 | $11.74 | $12.00 | $11.55 | $11.80 | $11.80 | 4,032 |
| 2024-12-03 | $11.89 | $11.92 | $11.60 | $11.85 | $11.85 | 24,473 |
| 2024-12-02 | $12.00 | $12.15 | $11.40 | $11.50 | $11.50 | 8,237 |
| 2024-11-29 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 429 |
| 2024-11-27 | $12.21 | $12.25 | $11.80 | $11.80 | $11.80 | 3,629 |
| 2024-11-26 | $11.75 | $12.16 | $11.75 | $12.09 | $12.09 | 8,743 |
| 2024-11-25 | $11.85 | $12.15 | $11.85 | $11.97 | $11.97 | 3,450 |
| 2024-11-22 | $12.20 | $12.25 | $12.12 | $12.12 | $12.12 | 1,622 |
| 2024-11-21 | $12.04 | $12.34 | $12.04 | $12.06 | $12.06 | 8,831 |
| 2024-11-20 | $11.75 | $12.24 | $11.75 | $12.21 | $12.21 | 1,950 |
| 2024-11-19 | $11.82 | $12.12 | $11.82 | $12.12 | $12.12 | 923 |
| 2024-11-18 | $12.02 | $12.14 | $11.78 | $11.80 | $11.80 | 7,035 |
| 2024-11-15 | $12.95 | $13.10 | $12.16 | $12.16 | $12.16 | 7,372 |
| 2024-11-14 | $12.42 | $13.36 | $12.10 | $12.59 | $12.59 | 19,734 |
| 2024-11-13 | $12.06 | $12.91 | $12.01 | $12.42 | $12.42 | 15,646 |
| 2024-11-12 | $12.28 | $12.35 | $12.01 | $12.35 | $12.35 | 5,397 |
| 2024-11-11 | $12.12 | $12.30 | $11.70 | $12.25 | $12.25 | 27,901 |
| 2024-11-08 | $11.84 | $12.10 | $11.72 | $11.90 | $11.90 | 27,627 |
| 2024-11-07 | $12.24 | $12.24 | $11.65 | $11.65 | $11.65 | 13,133 |
| 2024-11-06 | $11.78 | $12.15 | $11.78 | $12.15 | $12.15 | 3,967 |
| 2024-11-05 | $11.89 | $12.32 | $11.87 | $12.23 | $12.23 | 9,067 |
| 2024-11-04 | $11.99 | $11.99 | $11.51 | $11.72 | $11.72 | 7,819 |
| 2024-11-01 | $11.71 | $11.79 | $11.50 | $11.50 | $11.50 | 1,060 |
| 2024-10-31 | $11.47 | $11.92 | $11.42 | $11.75 | $11.75 | 16,097 |
| 2024-10-30 | $11.87 | $11.89 | $11.87 | $11.89 | $11.89 | 1,090 |
| 2024-10-29 | $11.95 | $11.95 | $11.76 | $11.92 | $11.92 | 3,059 |
| 2024-10-28 | $11.77 | $12.18 | $11.40 | $12.17 | $12.17 | 5,810 |
| 2024-10-25 | $12.22 | $12.53 | $11.90 | $12.24 | $12.24 | 10,249 |
| 2024-10-24 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 459 |
| 2024-10-23 | $12.05 | $12.24 | $11.71 | $11.71 | $11.71 | 8,686 |
| 2024-10-22 | $12.39 | $12.52 | $12.05 | $12.05 | $12.05 | 8,361 |
| 2024-10-21 | $12.30 | $12.60 | $12.11 | $12.30 | $12.30 | 6,477 |
| 2024-10-18 | $12.30 | $12.94 | $12.22 | $12.46 | $12.46 | 15,544 |
| 2024-10-17 | $12.39 | $12.75 | $12.27 | $12.61 | $12.61 | 6,962 |
| 2024-10-16 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 678 |
| 2024-10-15 | $12.20 | $12.32 | $12.01 | $12.03 | $12.03 | 6,534 |
| 2024-10-14 | $13.05 | $13.13 | $12.08 | $12.20 | $12.20 | 27,125 |
| 2024-10-11 | $13.05 | $13.55 | $13.05 | $13.55 | $13.55 | 14,113 |
| 2024-10-10 | $12.94 | $13.47 | $12.94 | $13.20 | $13.20 | 7,686 |
| 2024-10-09 | $13.64 | $13.64 | $12.90 | $13.19 | $13.19 | 9,337 |
| 2024-10-08 | $13.45 | $13.45 | $12.91 | $13.15 | $13.15 | 6,369 |
| 2024-10-07 | $13.01 | $13.78 | $13.01 | $13.25 | $13.25 | 15,704 |
| 2024-10-04 | $13.02 | $13.58 | $12.95 | $12.95 | $12.95 | 4,415 |
| 2024-10-03 | $13.09 | $13.61 | $13.09 | $13.17 | $13.17 | 2,192 |
| 2024-10-02 | $13.11 | $13.60 | $12.90 | $13.22 | $13.22 | 6,507 |
| 2024-10-01 | $12.00 | $13.20 | $12.00 | $13.20 | $13.20 | 10,997 |
| 2024-09-30 | $12.14 | $12.43 | $12.14 | $12.14 | $12.14 | 2,512 |
| 2024-09-27 | $13.35 | $13.35 | $12.42 | $12.43 | $12.43 | 11,476 |
| 2024-09-26 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 439 |
| 2024-09-25 | $13.41 | $13.44 | $13.07 | $13.20 | $13.20 | 7,511 |
| 2024-09-24 | $12.70 | $13.69 | $12.70 | $13.69 | $13.69 | 11,116 |
| 2024-09-23 | $12.91 | $13.11 | $12.60 | $12.89 | $12.89 | 11,460 |
| 2024-09-20 | $12.00 | $12.89 | $11.76 | $12.61 | $12.61 | 14,185 |
| 2024-09-19 | $11.79 | $12.08 | $11.45 | $11.96 | $11.96 | 25,803 |
| 2024-09-18 | $11.82 | $12.05 | $11.44 | $11.44 | $11.44 | 19,453 |
| 2024-09-17 | $11.87 | $12.18 | $11.60 | $11.66 | $11.66 | 21,402 |
| 2024-09-16 | $11.48 | $12.13 | $11.41 | $11.75 | $11.75 | 27,215 |
| 2024-09-13 | $11.67 | $11.86 | $11.38 | $11.74 | $11.74 | 11,926 |
| 2024-09-12 | $11.35 | $11.74 | $11.35 | $11.49 | $11.49 | 7,889 |
| 2024-09-11 | $11.40 | $11.95 | $11.40 | $11.50 | $11.50 | 25,613 |
| 2024-09-10 | $11.28 | $11.46 | $11.10 | $11.21 | $11.21 | 5,761 |
| 2024-09-09 | $11.40 | $11.55 | $11.07 | $11.07 | $11.07 | 2,215 |
| 2024-09-06 | $11.50 | $11.67 | $11.25 | $11.66 | $11.66 | 11,120 |
| 2024-09-05 | $11.15 | $11.49 | $11.15 | $11.39 | $11.39 | 13,590 |
| 2024-09-04 | $11.51 | $11.71 | $11.13 | $11.13 | $11.13 | 12,745 |
| 2024-09-03 | $11.70 | $11.70 | $11.16 | $11.36 | $11.36 | 17,089 |
| 2024-08-30 | $11.70 | $11.78 | $11.34 | $11.78 | $11.78 | 68,387 |
| 2024-08-29 | $13.32 | $13.37 | $11.20 | $11.89 | $11.89 | 53,636 |
| 2024-08-28 | $11.95 | $14.03 | $11.72 | $13.20 | $13.20 | 33,344 |
| 2024-08-27 | $11.84 | $12.53 | $11.11 | $12.03 | $12.03 | 29,680 |
| 2024-08-26 | $11.55 | $11.97 | $11.22 | $11.71 | $11.71 | 12,186 |
| 2024-08-23 | $11.61 | $11.91 | $10.84 | $11.40 | $11.40 | 53,575 |
| 2024-08-22 | $14.10 | $14.10 | $12.00 | $12.00 | $12.00 | 9,583 |
| 2024-08-21 | $12.32 | $13.17 | $11.15 | $13.06 | $13.06 | 101,092 |
| 2024-08-20 | $11.80 | $13.58 | $11.39 | $12.95 | $12.95 | 59,587 |
| 2024-08-19 | $11.00 | $11.42 | $10.86 | $11.23 | $11.23 | 2,963 |
| 2024-08-16 | $11.16 | $11.55 | $11.16 | $11.35 | $11.35 | 981 |
| 2024-08-15 | $11.09 | $11.85 | $10.81 | $11.15 | $11.15 | 16,138 |
| 2024-08-14 | $11.47 | $11.50 | $10.82 | $11.30 | $11.30 | 11,007 |
| 2024-08-13 | $12.31 | $12.55 | $10.80 | $11.50 | $11.50 | 8,556 |
| 2024-08-12 | $11.40 | $13.89 | $11.40 | $12.40 | $12.40 | 34,992 |
| 2024-08-09 | $12.36 | $12.68 | $12.10 | $12.38 | $12.38 | 5,046 |
| 2024-08-08 | $11.90 | $12.75 | $11.90 | $12.10 | $12.10 | 4,714 |
| 2024-08-07 | $11.42 | $13.13 | $11.36 | $12.95 | $12.95 | 23,923 |
| 2024-08-06 | $12.00 | $12.19 | $11.07 | $11.50 | $11.50 | 16,143 |
| 2024-08-05 | $11.15 | $11.62 | $10.60 | $11.19 | $11.19 | 13,949 |
| 2024-08-02 | $10.48 | $11.54 | $10.48 | $10.90 | $10.90 | 5,331 |
| 2024-08-01 | $10.32 | $11.00 | $10.31 | $11.00 | $11.00 | 4,770 |
| 2024-07-31 | $10.16 | $10.91 | $10.11 | $10.26 | $10.26 | 3,747 |
| 2024-07-30 | $10.90 | $10.90 | $10.11 | $10.11 | $10.11 | 2,856 |
| 2024-07-29 | $10.32 | $11.02 | $10.32 | $10.60 | $10.60 | 2,458 |
| 2024-07-26 | $11.50 | $11.97 | $10.98 | $10.98 | $10.98 | 3,165 |
| 2024-07-25 | $11.60 | $12.00 | $11.19 | $11.19 | $11.19 | 2,891 |
| 2024-07-24 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 80 |
| 2024-07-23 | $11.26 | $11.34 | $11.26 | $11.30 | $11.30 | 2,016 |
| 2024-07-22 | $11.48 | $11.69 | $11.00 | $11.69 | $11.69 | 715 |
| 2024-07-19 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 278 |
| 2024-07-18 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 387 |
| 2024-07-17 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 422 |
| 2024-07-16 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 236 |
| 2024-07-15 | $12.15 | $12.18 | $12.10 | $12.12 | $12.12 | 3,567 |
| 2024-07-12 | $11.74 | $12.25 | $11.74 | $11.98 | $11.98 | 5,720 |
| 2024-07-11 | $11.77 | $12.00 | $11.41 | $11.41 | $11.41 | 3,374 |
| 2024-07-10 | $11.41 | $11.50 | $10.92 | $11.17 | $11.17 | 6,866 |
| 2024-07-09 | $11.11 | $11.84 | $11.11 | $11.45 | $11.45 | 9,357 |
| 2024-07-08 | $11.75 | $12.00 | $11.53 | $11.53 | $11.53 | 1,045 |
| 2024-07-05 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 923 |
| 2024-07-03 | $11.99 | $11.99 | $11.46 | $11.46 | $11.46 | 864 |
| 2024-07-02 | $11.86 | $12.00 | $10.99 | $12.00 | $12.00 | 1,644 |
| 2024-07-01 | $10.92 | $11.41 | $10.92 | $11.41 | $11.41 | 2,138 |
| 2024-06-28 | $11.36 | $11.66 | $11.32 | $11.32 | $11.32 | 3,951 |
| 2024-06-27 | $11.24 | $11.33 | $11.24 | $11.33 | $11.33 | 2,023 |
| 2024-06-26 | $11.75 | $11.75 | $11.72 | $11.72 | $11.72 | 790 |
| 2024-06-25 | $11.48 | $11.57 | $11.23 | $11.34 | $11.34 | 3,342 |
| 2024-06-24 | $11.40 | $11.40 | $10.81 | $10.96 | $10.96 | 16,419 |
| 2024-06-21 | $11.41 | $11.41 | $11.30 | $11.30 | $11.30 | 653 |
| 2024-06-20 | $11.19 | $11.19 | $11.12 | $11.12 | $11.12 | 1,162 |
| 2024-06-18 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 234 |
| 2024-06-17 | $11.00 | $11.07 | $11.00 | $11.07 | $11.07 | 370 |
| 2024-06-14 | $11.65 | $11.65 | $11.01 | $11.10 | $11.10 | 2,149 |
| 2024-06-13 | $11.60 | $11.73 | $11.60 | $11.73 | $11.73 | 1,257 |
| 2024-06-12 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 390 |
| 2024-06-11 | $10.97 | $11.79 | $10.89 | $11.79 | $11.79 | 1,235 |
| 2024-06-10 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 116 |
| 2024-06-07 | $11.24 | $11.24 | $11.20 | $11.23 | $11.23 | 1,324 |
| 2024-06-06 | $11.35 | $11.81 | $11.26 | $11.47 | $11.47 | 2,346 |
| 2024-06-05 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 341 |
| 2024-06-04 | $11.88 | $11.88 | $11.40 | $11.88 | $11.88 | 654 |
| 2024-06-03 | $12.40 | $12.40 | $11.60 | $12.35 | $12.35 | 2,100 |
| 2024-05-31 | $12.00 | $12.50 | $11.50 | $11.63 | $11.63 | 1,859 |
| 2024-05-30 | $11.80 | $11.90 | $11.60 | $11.60 | $11.60 | 2,827 |
| 2024-05-29 | $12.20 | $12.20 | $11.63 | $11.63 | $11.63 | 990 |
| 2024-05-28 | $11.80 | $12.71 | $11.65 | $11.90 | $11.90 | 8,076 |
| 2024-05-24 | $11.78 | $11.80 | $11.77 | $11.77 | $11.77 | 2,102 |
| 2024-05-23 | $11.88 | $11.88 | $11.65 | $11.73 | $11.73 | 3,435 |
| 2024-05-22 | $11.91 | $12.01 | $11.88 | $11.88 | $11.88 | 1,333 |
| 2024-05-21 | $12.04 | $12.04 | $11.88 | $11.95 | $11.95 | 2,301 |
| 2024-05-20 | $11.51 | $12.14 | $11.51 | $11.94 | $11.94 | 5,496 |
| 2024-05-17 | $12.02 | $12.02 | $11.80 | $11.99 | $11.89 | 3,194 |
| 2024-05-16 | $12.05 | $12.05 | $11.72 | $11.85 | $11.76 | 6,921 |
| 2024-05-15 | $12.05 | $12.05 | $11.76 | $12.05 | $11.95 | 4,823 |
| 2024-05-14 | $11.80 | $12.17 | $11.79 | $12.05 | $11.95 | 3,511 |
| 2024-05-13 | $12.02 | $12.19 | $11.80 | $11.80 | $11.70 | 6,797 |
| 2024-05-10 | $12.16 | $12.16 | $12.00 | $12.00 | $11.90 | 3,495 |
| 2024-05-09 | $11.96 | $12.10 | $11.96 | $12.10 | $12.00 | 1,695 |
| 2024-05-08 | $11.80 | $12.15 | $11.80 | $12.15 | $12.05 | 2,603 |
| 2024-05-07 | $12.10 | $12.21 | $11.80 | $11.80 | $11.70 | 2,118 |
| 2024-05-06 | $12.11 | $12.15 | $12.10 | $12.10 | $12.00 | 2,329 |
| 2024-05-03 | $12.22 | $12.27 | $12.22 | $12.27 | $12.17 | 1,205 |
| 2024-05-02 | $12.76 | $12.76 | $11.86 | $12.17 | $12.07 | 2,823 |
| 2024-05-01 | $12.74 | $12.74 | $12.00 | $12.05 | $11.95 | 4,091 |
| 2024-04-30 | $12.65 | $12.90 | $12.40 | $12.40 | $12.30 | 6,115 |
| 2024-04-29 | $12.10 | $12.50 | $12.10 | $12.41 | $12.31 | 7,991 |
| 2024-04-26 | $12.61 | $12.88 | $12.36 | $12.40 | $12.30 | 7,161 |
| 2024-04-25 | $12.41 | $12.66 | $12.41 | $12.66 | $12.55 | 1,985 |
| 2024-04-24 | $12.95 | $13.16 | $12.20 | $12.80 | $12.69 | 8,085 |
| 2024-04-23 | $13.00 | $13.21 | $12.77 | $12.89 | $12.89 | 7,021 |
| 2024-04-22 | $13.12 | $13.52 | $12.61 | $12.61 | $12.61 | 10,515 |
| 2024-04-19 | $12.93 | $13.32 | $12.78 | $13.32 | $13.32 | 18,406 |
| 2024-04-18 | $12.51 | $13.19 | $12.00 | $13.01 | $13.01 | 13,016 |
| 2024-04-17 | $15.85 | $16.13 | $12.56 | $12.74 | $12.74 | 28,059 |
| 2024-04-16 | $16.51 | $16.51 | $15.29 | $15.39 | $15.39 | 24,875 |
| 2024-04-15 | $14.03 | $16.52 | $14.03 | $16.38 | $16.38 | 44,599 |
| 2024-04-12 | $13.41 | $14.99 | $13.38 | $14.10 | $14.10 | 56,996 |
| 2024-04-11 | $13.23 | $13.31 | $13.10 | $13.20 | $13.20 | 7,246 |
| 2024-04-10 | $12.97 | $13.50 | $12.97 | $13.02 | $13.02 | 15,341 |
| 2024-04-09 | $13.48 | $13.53 | $12.95 | $13.13 | $13.13 | 14,473 |
| 2024-04-08 | $13.26 | $13.45 | $12.60 | $13.21 | $13.21 | 13,909 |
| 2024-04-05 | $12.79 | $13.25 | $12.74 | $13.16 | $13.16 | 17,190 |
| 2024-04-04 | $11.91 | $12.72 | $11.91 | $12.69 | $12.69 | 12,382 |
| 2024-04-03 | $12.82 | $13.28 | $11.99 | $12.51 | $12.51 | 10,977 |
| 2024-04-02 | $11.85 | $14.47 | $11.85 | $13.03 | $13.03 | 108,259 |
| 2024-04-01 | $9.87 | $11.93 | $9.84 | $11.70 | $11.70 | 26,773 |
| 2024-03-28 | $10.21 | $10.22 | $9.86 | $9.98 | $9.98 | 1,393 |
| 2024-03-27 | $9.67 | $10.21 | $9.67 | $10.18 | $10.18 | 2,187 |
| 2024-03-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 355 |
| 2024-03-25 | $9.85 | $10.19 | $9.85 | $9.85 | $9.85 | 2,595 |
| 2024-03-22 | $9.50 | $10.25 | $9.50 | $10.08 | $10.08 | 1,663 |
| 2024-03-21 | $9.87 | $10.25 | $9.86 | $10.04 | $10.04 | 2,045 |
| 2024-03-20 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 384 |
| 2024-03-19 | $10.01 | $10.01 | $9.61 | $9.61 | $9.61 | 1,322 |
| 2024-03-18 | $10.34 | $10.40 | $10.34 | $10.40 | $10.40 | 1,092 |
| 2024-03-15 | $10.22 | $10.40 | $10.22 | $10.34 | $10.34 | 3,011 |
| 2024-03-14 | $10.18 | $10.49 | $10.18 | $10.49 | $10.49 | 3,163 |
| 2024-03-13 | $9.67 | $10.31 | $9.67 | $10.31 | $10.31 | 8,577 |
| 2024-03-12 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 986 |
| 2024-03-11 | $9.41 | $9.79 | $9.41 | $9.79 | $9.79 | 1,330 |
| 2024-03-08 | $9.97 | $9.97 | $9.86 | $9.86 | $9.86 | 967 |
| 2024-03-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 966 |
| 2024-03-06 | $9.83 | $9.96 | $9.83 | $9.87 | $9.87 | 3,208 |
| 2024-03-05 | $9.78 | $10.04 | $9.78 | $9.92 | $9.92 | 5,229 |
| 2024-03-04 | $9.83 | $9.89 | $9.68 | $9.68 | $9.68 | 3,338 |
| 2024-03-01 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 942 |
| 2024-02-29 | $10.01 | $10.05 | $10.01 | $10.05 | $10.05 | 390 |
| 2024-02-28 | $10.10 | $10.10 | $9.92 | $9.93 | $9.93 | 4,119 |
| 2024-02-27 | $9.98 | $10.10 | $9.98 | $10.10 | $10.10 | 1,731 |
| 2024-02-26 | $10.01 | $10.06 | $10.01 | $10.06 | $10.06 | 1,235 |
| 2024-02-23 | $10.08 | $10.08 | $9.93 | $9.94 | $9.94 | 918 |
| 2024-02-22 | $9.89 | $9.91 | $9.80 | $9.87 | $9.87 | 2,177 |
| 2024-02-21 | $9.67 | $9.90 | $9.67 | $9.89 | $9.89 | 4,195 |
| 2024-02-20 | $9.89 | $9.89 | $9.69 | $9.72 | $9.72 | 2,464 |
| 2024-02-16 | $9.76 | $10.10 | $9.76 | $10.02 | $10.02 | 2,416 |
| 2024-02-15 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,130 |
| 2024-02-14 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 840 |
| 2024-02-13 | $9.84 | $10.24 | $9.76 | $10.14 | $10.14 | 10,748 |
| 2024-02-12 | $9.51 | $9.86 | $9.50 | $9.80 | $9.80 | 2,220 |
| 2024-02-09 | $9.86 | $9.95 | $9.80 | $9.80 | $9.80 | 2,528 |
| 2024-02-08 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 1,519 |
| 2024-02-07 | $9.96 | $9.99 | $9.94 | $9.98 | $9.98 | 5,450 |
| 2024-02-06 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 144 |
| 2024-02-05 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 687 |
| 2024-02-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 810 |
| 2024-02-01 | $9.92 | $10.01 | $9.92 | $9.98 | $9.98 | 1,023 |
| 2024-01-31 | $9.52 | $9.90 | $9.52 | $9.90 | $9.90 | 5,779 |
| 2024-01-30 | $9.92 | $9.98 | $9.92 | $9.98 | $9.98 | 652 |
| 2024-01-29 | $10.17 | $10.17 | $10.16 | $10.16 | $10.16 | 908 |
| 2024-01-26 | $9.88 | $10.20 | $9.88 | $10.16 | $10.16 | 3,607 |
| 2024-01-25 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 422 |
| 2024-01-24 | $9.92 | $10.11 | $9.80 | $10.11 | $10.11 | 2,903 |
| 2024-01-23 | $9.95 | $9.99 | $9.75 | $9.75 | $9.75 | 1,411 |
| 2024-01-22 | $9.99 | $10.03 | $9.99 | $9.99 | $9.99 | 1,605 |
| 2024-01-19 | $9.76 | $10.13 | $9.76 | $10.13 | $10.13 | 1,359 |
| 2024-01-18 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 740 |
| 2024-01-17 | $10.18 | $10.25 | $10.18 | $10.25 | $10.25 | 1,508 |
| 2024-01-16 | $10.35 | $10.35 | $9.93 | $10.01 | $10.01 | 3,372 |
| 2024-01-12 | $9.61 | $10.40 | $9.61 | $10.40 | $10.40 | 6,010 |
| 2024-01-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 58 |
| 2024-01-10 | $9.98 | $9.98 | $9.78 | $9.80 | $9.80 | 5,609 |
| 2024-01-09 | $9.73 | $10.13 | $9.73 | $9.88 | $9.88 | 3,076 |
| 2024-01-08 | $9.78 | $9.78 | $9.71 | $9.71 | $9.71 | 1,211 |
| 2024-01-05 | $9.64 | $9.81 | $9.02 | $9.73 | $9.73 | 8,231 |
| 2024-01-04 | $9.70 | $10.07 | $9.61 | $9.78 | $9.78 | 3,175 |
| 2024-01-03 | $9.67 | $10.17 | $9.67 | $9.94 | $9.94 | 2,750 |
| 2024-01-02 | $9.34 | $9.97 | $9.34 | $9.64 | $9.64 | 6,981 |
| 2023-12-29 | $9.20 | $9.27 | $9.12 | $9.13 | $9.13 | 2,165 |
| 2023-12-28 | $9.30 | $9.40 | $9.29 | $9.29 | $9.29 | 2,092 |
| 2023-12-27 | $9.22 | $9.25 | $9.11 | $9.25 | $9.25 | 2,977 |
| 2023-12-26 | $9.57 | $9.71 | $9.05 | $9.39 | $9.39 | 8,047 |
| 2023-12-22 | $9.78 | $9.78 | $9.55 | $9.55 | $9.55 | 4,282 |
| 2023-12-21 | $9.82 | $9.84 | $9.66 | $9.84 | $9.84 | 8,281 |
| 2023-12-20 | $9.70 | $10.01 | $9.70 | $9.93 | $9.93 | 5,780 |
| 2023-12-19 | $9.93 | $9.93 | $9.78 | $9.78 | $9.78 | 2,974 |
| 2023-12-18 | $9.72 | $10.03 | $9.72 | $9.80 | $9.80 | 3,330 |
| 2023-12-15 | $10.01 | $10.15 | $9.99 | $10.15 | $10.15 | 1,128 |
| 2023-12-14 | $9.76 | $10.18 | $9.75 | $10.18 | $10.18 | 4,452 |
| 2023-12-13 | $9.83 | $10.08 | $9.63 | $9.76 | $9.76 | 8,235 |
| 2023-12-12 | $10.13 | $10.15 | $10.13 | $10.15 | $10.15 | 1,015 |
| 2023-12-11 | $10.18 | $10.25 | $10.05 | $10.25 | $10.25 | 1,596 |
| 2023-12-08 | $10.20 | $10.20 | $9.98 | $10.00 | $10.00 | 1,925 |
| 2023-12-07 | $10.07 | $10.07 | $9.95 | $9.95 | $9.95 | 1,800 |
| 2023-12-06 | $10.08 | $10.42 | $9.97 | $10.41 | $10.41 | 1,661 |
| 2023-12-05 | $10.35 | $10.35 | $10.00 | $10.00 | $10.00 | 2,413 |
| 2023-12-04 | $10.14 | $10.15 | $9.62 | $10.14 | $10.14 | 5,385 |
| 2023-12-01 | $10.50 | $10.51 | $10.36 | $10.36 | $10.36 | 1,670 |
| 2023-11-30 | $10.56 | $10.56 | $10.40 | $10.40 | $10.40 | 1,145 |
| 2023-11-29 | $10.00 | $10.61 | $10.00 | $10.61 | $10.61 | 2,271 |
| 2023-11-28 | $11.07 | $11.19 | $10.87 | $10.87 | $10.87 | 1,728 |
| 2023-11-27 | $10.43 | $11.01 | $10.43 | $10.86 | $10.86 | 1,886 |
| 2023-11-24 | $10.51 | $11.43 | $10.39 | $11.43 | $11.43 | 1,151 |
| 2023-11-22 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 608 |
| 2023-11-21 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 173 |
| 2023-11-20 | $10.61 | $11.14 | $10.61 | $11.14 | $11.14 | 2,341 |
| 2023-11-17 | $11.44 | $11.44 | $11.24 | $11.43 | $11.43 | 1,194 |
| 2023-11-16 | $11.02 | $11.02 | $11.01 | $11.01 | $11.01 | 755 |
| 2023-11-15 | $11.35 | $11.70 | $10.80 | $11.70 | $11.70 | 9,982 |
| 2023-11-14 | $12.26 | $12.40 | $11.80 | $12.02 | $12.02 | 3,397 |
| 2023-11-13 | $12.25 | $12.25 | $11.76 | $11.76 | $11.76 | 542 |
| 2023-11-10 | $11.34 | $12.35 | $11.34 | $11.73 | $11.73 | 1,329 |
| 2023-11-09 | $11.51 | $12.02 | $11.51 | $11.86 | $11.86 | 1,462 |
| 2023-11-08 | $12.12 | $12.12 | $12.00 | $12.10 | $12.10 | 2,835 |
| 2023-11-07 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 965 |
| 2023-11-06 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 448 |
| 2023-11-03 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 859 |
| 2023-11-02 | $12.89 | $12.89 | $12.62 | $12.75 | $12.75 | 1,261 |
| 2023-11-01 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 383 |
| 2023-10-31 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 118 |
| 2023-10-30 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 386 |
| 2023-10-27 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 105 |
| 2023-10-26 | $12.45 | $13.03 | $12.40 | $13.03 | $13.03 | 2,175 |
| 2023-10-25 | $12.99 | $12.99 | $12.54 | $12.54 | $12.54 | 1,475 |
| 2023-10-24 | $12.60 | $12.93 | $12.52 | $12.80 | $12.80 | 6,930 |
| 2023-10-23 | $12.81 | $13.00 | $12.81 | $13.00 | $13.00 | 1,496 |
| 2023-10-20 | $12.49 | $12.98 | $12.32 | $12.70 | $12.70 | 6,079 |
| 2023-10-19 | $12.41 | $12.42 | $12.28 | $12.28 | $12.28 | 2,530 |
| 2023-10-18 | $12.52 | $13.50 | $12.47 | $12.50 | $12.50 | 8,171 |
| 2023-10-17 | $12.51 | $12.94 | $12.49 | $12.49 | $12.49 | 4,845 |
| 2023-10-16 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 452 |
| 2023-10-13 | $12.50 | $13.00 | $12.50 | $12.71 | $12.71 | 7,715 |
| 2023-10-12 | $12.31 | $12.50 | $12.31 | $12.50 | $12.50 | 2,211 |
| 2023-10-11 | $12.49 | $12.50 | $12.49 | $12.50 | $12.50 | 576 |
| 2023-10-10 | $12.59 | $12.79 | $12.59 | $12.77 | $12.77 | 3,502 |
| 2023-10-09 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 752 |
| 2023-10-06 | $12.05 | $12.70 | $12.01 | $12.16 | $12.16 | 7,007 |
| 2023-10-05 | $12.24 | $12.93 | $12.24 | $12.63 | $12.63 | 5,828 |
| 2023-10-04 | $12.95 | $12.96 | $12.40 | $12.91 | $12.91 | 3,976 |
| 2023-10-03 | $12.59 | $12.81 | $12.23 | $12.69 | $12.69 | 5,585 |
| 2023-10-02 | $12.95 | $12.95 | $12.27 | $12.40 | $12.40 | 8,614 |
| 2023-09-29 | $13.16 | $13.16 | $12.80 | $12.99 | $12.99 | 2,481 |
| 2023-09-28 | $12.70 | $13.05 | $12.70 | $13.05 | $13.05 | 600 |
| 2023-09-27 | $12.64 | $13.05 | $12.60 | $13.05 | $13.05 | 10,159 |
| 2023-09-26 | $12.84 | $12.84 | $12.69 | $12.69 | $12.69 | 1,003 |
| 2023-09-25 | $12.65 | $12.93 | $12.62 | $12.92 | $12.92 | 3,922 |
| 2023-09-22 | $12.60 | $12.86 | $12.60 | $12.70 | $12.70 | 1,758 |
| 2023-09-21 | $13.13 | $13.20 | $12.66 | $12.95 | $12.95 | 7,460 |
| 2023-09-20 | $13.35 | $13.40 | $13.03 | $13.14 | $13.14 | 2,846 |
| 2023-09-19 | $13.40 | $13.40 | $13.20 | $13.39 | $13.39 | 1,122 |
| 2023-09-18 | $13.23 | $13.46 | $13.00 | $13.00 | $13.00 | 3,187 |
| 2023-09-15 | $13.46 | $13.46 | $13.22 | $13.22 | $13.22 | 7,186 |
| 2023-09-14 | $13.25 | $13.49 | $13.13 | $13.39 | $13.39 | 3,690 |
| 2023-09-13 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 546 |
| 2023-09-12 | $12.47 | $13.40 | $12.17 | $13.02 | $13.02 | 9,968 |
| 2023-09-11 | $12.21 | $12.49 | $12.21 | $12.49 | $12.49 | 891 |
| 2023-09-08 | $12.20 | $12.53 | $12.20 | $12.50 | $12.50 | 5,388 |
| 2023-09-07 | $12.09 | $12.22 | $12.09 | $12.22 | $12.22 | 1,557 |
| 2023-09-06 | $12.13 | $12.45 | $12.09 | $12.10 | $12.10 | 2,170 |
| 2023-09-05 | $12.08 | $12.53 | $12.08 | $12.09 | $12.09 | 3,833 |
| 2023-09-01 | $11.81 | $12.40 | $11.81 | $12.02 | $12.02 | 3,126 |
| 2023-08-31 | $12.38 | $12.40 | $12.10 | $12.37 | $12.37 | 5,312 |
| 2023-08-30 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 145 |
| 2023-08-29 | $11.97 | $12.38 | $11.51 | $12.38 | $12.38 | 2,466 |
| 2023-08-28 | $11.79 | $12.00 | $11.79 | $11.92 | $11.92 | 1,323 |
| 2023-08-25 | $12.00 | $12.22 | $11.45 | $12.00 | $12.00 | 10,442 |
| 2023-08-24 | $12.69 | $12.71 | $11.82 | $12.02 | $12.02 | 6,588 |
| 2023-08-23 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 177 |
| 2023-08-22 | $12.82 | $13.11 | $12.82 | $13.01 | $13.01 | 1,943 |
| 2023-08-21 | $12.90 | $13.19 | $12.60 | $12.90 | $12.90 | 4,368 |
| 2023-08-18 | $12.91 | $12.94 | $12.91 | $12.92 | $12.92 | 740 |
| 2023-08-17 | $12.72 | $13.59 | $12.72 | $13.19 | $13.19 | 4,401 |
| 2023-08-16 | $12.60 | $12.63 | $12.60 | $12.63 | $12.63 | 1,801 |
| 2023-08-15 | $12.36 | $12.94 | $12.36 | $12.60 | $12.60 | 7,731 |
| 2023-08-14 | $12.88 | $13.09 | $12.64 | $12.67 | $12.67 | 2,825 |
| 2023-08-11 | $12.63 | $13.29 | $12.35 | $12.68 | $12.68 | 13,819 |
| 2023-08-10 | $13.08 | $13.36 | $12.75 | $13.32 | $13.32 | 8,195 |
| 2023-08-09 | $13.28 | $13.31 | $12.98 | $13.05 | $13.05 | 7,106 |
| 2023-08-08 | $13.05 | $13.05 | $12.76 | $12.98 | $12.98 | 1,122 |
| 2023-08-07 | $13.10 | $13.21 | $12.99 | $13.04 | $13.04 | 1,951 |
| 2023-08-04 | $13.05 | $13.10 | $12.84 | $12.84 | $12.84 | 2,250 |
| 2023-08-03 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 245 |
| 2023-08-02 | $13.18 | $13.28 | $13.02 | $13.15 | $13.15 | 3,253 |
| 2023-08-01 | $13.12 | $13.63 | $13.07 | $13.63 | $13.63 | 1,631 |
| 2023-07-31 | $13.31 | $13.31 | $13.06 | $13.06 | $13.06 | 3,510 |
| 2023-07-28 | $13.15 | $13.62 | $13.15 | $13.29 | $13.29 | 4,689 |
| 2023-07-27 | $13.20 | $13.20 | $12.86 | $12.86 | $12.86 | 3,159 |
| 2023-07-26 | $12.91 | $12.91 | $12.76 | $12.76 | $12.76 | 482 |
| 2023-07-25 | $12.89 | $13.00 | $12.84 | $13.00 | $13.00 | 1,113 |
| 2023-07-24 | $12.71 | $12.80 | $12.71 | $12.80 | $12.80 | 762 |
| 2023-07-21 | $13.04 | $13.13 | $13.04 | $13.13 | $13.13 | 595 |
| 2023-07-20 | $12.81 | $13.18 | $12.81 | $12.99 | $12.99 | 1,653 |
| 2023-07-19 | $12.83 | $12.96 | $12.83 | $12.86 | $12.86 | 634 |
| 2023-07-18 | $12.71 | $13.23 | $12.60 | $13.00 | $13.00 | 19,052 |
| 2023-07-17 | $12.22 | $12.50 | $12.22 | $12.50 | $12.50 | 1,029 |
| 2023-07-14 | $12.51 | $12.74 | $12.19 | $12.21 | $12.21 | 4,880 |
| 2023-07-13 | $12.44 | $12.84 | $12.07 | $12.68 | $12.68 | 17,345 |
| 2023-07-12 | $11.96 | $12.44 | $11.96 | $12.06 | $12.06 | 2,893 |
| 2023-07-11 | $12.07 | $12.08 | $12.00 | $12.01 | $12.01 | 2,170 |
| 2023-07-10 | $12.43 | $12.43 | $12.02 | $12.26 | $12.26 | 1,580 |
| 2023-07-07 | $11.70 | $12.28 | $11.70 | $12.28 | $12.28 | 2,498 |
| 2023-07-06 | $11.55 | $12.31 | $11.36 | $11.60 | $11.60 | 6,824 |
| 2023-07-05 | $11.79 | $12.07 | $11.61 | $11.61 | $11.61 | 4,789 |
| 2023-07-03 | $12.02 | $12.49 | $12.02 | $12.06 | $12.06 | 2,743 |
| 2023-06-30 | $12.75 | $12.75 | $12.00 | $12.01 | $12.01 | 1,600 |
| 2023-06-29 | $11.92 | $12.75 | $11.92 | $12.75 | $12.75 | 911 |
| 2023-06-28 | $12.50 | $12.66 | $12.05 | $12.06 | $12.06 | 3,738 |
| 2023-06-27 | $13.50 | $13.50 | $11.98 | $12.64 | $12.64 | 5,301 |
| 2023-06-26 | $11.82 | $12.08 | $11.82 | $12.00 | $12.00 | 2,532 |
| 2023-06-23 | $12.26 | $12.63 | $11.82 | $11.82 | $11.82 | 5,503 |
| 2023-06-22 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 386 |
| 2023-06-21 | $12.38 | $12.38 | $12.02 | $12.02 | $12.02 | 939 |
| 2023-06-20 | $12.29 | $12.29 | $12.00 | $12.04 | $12.04 | 4,943 |
| 2023-06-16 | $12.09 | $12.64 | $11.81 | $12.22 | $12.22 | 5,537 |
| 2023-06-15 | $11.81 | $12.84 | $11.81 | $11.88 | $11.88 | 17,135 |
| 2023-06-14 | $11.88 | $12.06 | $11.36 | $12.06 | $12.06 | 4,199 |
| 2023-06-13 | $10.81 | $11.69 | $10.58 | $11.43 | $11.43 | 26,564 |
| 2023-06-12 | $10.81 | $10.86 | $10.39 | $10.39 | $10.39 | 10,151 |
| 2023-06-09 | $11.01 | $11.01 | $10.80 | $10.80 | $10.80 | 1,153 |
| 2023-06-08 | $10.94 | $11.21 | $10.63 | $11.01 | $11.01 | 4,302 |
| 2023-06-07 | $10.51 | $11.00 | $10.51 | $11.00 | $11.00 | 1,202 |
| 2023-06-06 | $10.91 | $10.91 | $10.30 | $10.66 | $10.66 | 11,345 |
| 2023-06-05 | $11.98 | $11.98 | $10.90 | $10.97 | $10.97 | 5,600 |
| 2023-06-02 | $11.00 | $11.30 | $10.90 | $11.30 | $11.30 | 1,326 |
| 2023-06-01 | $11.88 | $11.88 | $10.70 | $10.81 | $10.81 | 2,905 |
| 2023-05-31 | $11.17 | $11.33 | $10.70 | $10.99 | $10.99 | 5,637 |
| 2023-05-30 | $11.08 | $11.27 | $10.76 | $10.89 | $10.89 | 6,210 |
| 2023-05-26 | $10.97 | $10.97 | $10.83 | $10.83 | $10.83 | 3,331 |
| 2023-05-25 | $11.18 | $11.44 | $10.70 | $11.02 | $11.02 | 5,433 |
| 2023-05-24 | $11.47 | $11.94 | $11.25 | $11.40 | $11.40 | 13,704 |
| 2023-05-23 | $11.00 | $11.08 | $10.74 | $10.74 | $10.74 | 2,696 |
| 2023-05-22 | $10.87 | $10.87 | $10.82 | $10.82 | $10.82 | 626 |
| 2023-05-19 | $11.23 | $11.45 | $11.03 | $11.17 | $11.17 | 2,865 |
| 2023-05-18 | $11.04 | $11.68 | $11.01 | $11.01 | $11.01 | 16,819 |
| 2023-05-17 | $10.90 | $11.48 | $10.90 | $11.48 | $11.48 | 5,076 |
| 2023-05-16 | $11.00 | $11.45 | $10.82 | $10.91 | $10.91 | 10,319 |
| 2023-05-15 | $11.07 | $11.07 | $10.70 | $10.70 | $10.70 | 661 |
| 2023-05-12 | $10.53 | $10.62 | $10.42 | $10.42 | $10.42 | 1,782 |
| 2023-05-11 | $11.35 | $11.61 | $10.33 | $10.54 | $10.54 | 4,770 |
| 2023-05-10 | $11.49 | $11.49 | $10.55 | $10.57 | $10.57 | 3,689 |
| 2023-05-09 | $10.93 | $10.93 | $10.72 | $10.81 | $10.81 | 977 |
| 2023-05-08 | $10.73 | $10.78 | $10.73 | $10.77 | $10.77 | 1,174 |
| 2023-05-05 | $11.61 | $11.61 | $10.67 | $11.12 | $11.12 | 3,440 |
| 2023-05-04 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 616 |
| 2023-05-03 | $11.60 | $11.60 | $10.83 | $10.84 | $10.84 | 2,517 |
| 2023-05-02 | $11.77 | $11.77 | $11.28 | $11.29 | $11.29 | 1,273 |
| 2023-05-01 | $11.83 | $12.06 | $11.78 | $11.78 | $11.78 | 2,989 |
| 2023-04-28 | $11.91 | $11.91 | $11.80 | $11.84 | $11.84 | 2,226 |
| 2023-04-27 | $12.20 | $12.29 | $12.20 | $12.29 | $12.18 | 689 |
| 2023-04-26 | $12.64 | $12.64 | $12.04 | $12.16 | $12.06 | 5,353 |
| 2023-04-25 | $12.25 | $12.49 | $12.15 | $12.19 | $12.09 | 4,543 |
| 2023-04-24 | $12.40 | $12.40 | $12.28 | $12.30 | $12.20 | 1,015 |
| 2023-04-21 | $12.32 | $12.62 | $12.25 | $12.30 | $12.20 | 1,738 |
| 2023-04-20 | $12.32 | $12.53 | $12.18 | $12.35 | $12.24 | 3,303 |
| 2023-04-19 | $12.17 | $13.16 | $12.17 | $12.37 | $12.26 | 2,771 |
| 2023-04-18 | $13.79 | $13.79 | $12.45 | $12.45 | $12.35 | 3,579 |
| 2023-04-17 | $12.92 | $13.84 | $12.38 | $13.84 | $13.72 | 20,338 |
| 2023-04-14 | $12.79 | $13.37 | $12.60 | $12.60 | $12.49 | 3,964 |
| 2023-04-13 | $13.00 | $13.31 | $12.85 | $13.00 | $12.89 | 10,711 |
| 2023-04-12 | $12.69 | $13.15 | $12.20 | $12.81 | $12.70 | 27,907 |
| 2023-04-11 | $12.48 | $12.66 | $12.43 | $12.43 | $12.32 | 8,209 |
| 2023-04-10 | $12.55 | $13.57 | $12.38 | $12.66 | $12.55 | 5,198 |
| 2023-04-06 | $12.85 | $12.85 | $12.10 | $12.26 | $12.16 | 7,732 |
| 2023-04-05 | $12.85 | $13.31 | $12.85 | $12.85 | $12.74 | 4,804 |
| 2023-04-04 | $13.46 | $13.46 | $12.26 | $12.66 | $12.55 | 19,093 |
| 2023-04-03 | $13.00 | $13.46 | $12.50 | $13.31 | $13.20 | 61,150 |
| 2023-03-31 | $11.07 | $11.38 | $11.07 | $11.38 | $11.29 | 1,487 |
| 2023-03-30 | $11.88 | $11.88 | $11.75 | $11.75 | $11.66 | 675 |
| 2023-03-29 | $11.74 | $11.74 | $11.38 | $11.71 | $11.61 | 3,603 |
| 2023-03-28 | $11.44 | $11.67 | $11.30 | $11.65 | $11.55 | 4,308 |
| 2023-03-27 | $11.38 | $11.95 | $11.38 | $11.70 | $11.60 | 2,145 |
| 2023-03-24 | $10.88 | $11.74 | $10.88 | $11.74 | $11.64 | 967 |
| 2023-03-23 | $11.51 | $11.51 | $11.08 | $11.48 | $11.38 | 2,390 |
| 2023-03-22 | $11.44 | $11.81 | $11.20 | $11.77 | $11.67 | 4,003 |
| 2023-03-21 | $11.20 | $11.80 | $10.97 | $11.26 | $11.17 | 6,638 |
| 2023-03-20 | $11.33 | $11.55 | $11.33 | $11.42 | $11.33 | 1,605 |
| 2023-03-17 | $11.11 | $12.03 | $10.65 | $10.99 | $10.90 | 1,363 |
| 2023-03-16 | $10.75 | $11.17 | $10.50 | $11.11 | $11.02 | 5,213 |
| 2023-03-15 | $12.11 | $12.11 | $11.00 | $11.00 | $10.91 | 3,938 |
| 2023-03-14 | $12.35 | $12.35 | $12.05 | $12.05 | $11.95 | 801 |
| 2023-03-13 | $12.21 | $12.60 | $12.21 | $12.40 | $12.30 | 7,976 |
| 2023-03-10 | $12.21 | $12.46 | $12.21 | $12.23 | $12.23 | 1,872 |
| 2023-03-09 | $12.73 | $12.75 | $12.28 | $12.50 | $12.50 | 9,700 |
| 2023-03-08 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 88 |
| 2023-03-07 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 1,136 |
| 2023-03-06 | $12.79 | $13.15 | $12.69 | $12.90 | $12.90 | 6,216 |
| 2023-03-03 | $12.47 | $13.20 | $12.47 | $13.00 | $13.00 | 6,931 |
| 2023-03-02 | $12.61 | $12.86 | $12.50 | $12.70 | $12.70 | 2,165 |
| 2023-03-01 | $12.68 | $12.87 | $12.68 | $12.87 | $12.87 | 1,140 |
| 2023-02-28 | $13.01 | $13.01 | $12.35 | $12.52 | $12.52 | 5,053 |
| 2023-02-27 | $12.92 | $13.02 | $12.79 | $12.80 | $12.80 | 4,147 |
| 2023-02-24 | $12.80 | $12.80 | $12.31 | $12.67 | $12.67 | 4,399 |
| 2023-02-23 | $12.35 | $12.79 | $12.35 | $12.74 | $12.74 | 8,665 |
| 2023-02-22 | $12.68 | $12.80 | $12.46 | $12.46 | $12.46 | 6,779 |
| 2023-02-21 | $13.52 | $13.81 | $12.56 | $12.56 | $12.56 | 37,716 |
| 2023-02-17 | $13.30 | $13.30 | $13.20 | $13.20 | $13.20 | 9,618 |
| 2023-02-16 | $14.05 | $14.05 | $13.40 | $13.41 | $13.41 | 14,417 |
| 2023-02-15 | $13.67 | $13.74 | $13.06 | $13.40 | $13.40 | 14,947 |
| 2023-02-14 | $14.40 | $14.40 | $13.63 | $13.83 | $13.83 | 12,005 |
| 2023-02-13 | $14.24 | $15.39 | $14.00 | $14.44 | $14.44 | 7,574 |
| 2023-02-10 | $13.58 | $15.00 | $13.47 | $14.60 | $14.60 | 13,184 |
| 2023-02-09 | $13.43 | $13.44 | $13.19 | $13.44 | $13.44 | 4,726 |
| 2023-02-08 | $13.26 | $13.43 | $13.26 | $13.43 | $13.43 | 1,722 |
| 2023-02-07 | $13.21 | $13.21 | $13.14 | $13.18 | $13.18 | 1,886 |
| 2023-02-06 | $13.07 | $13.07 | $12.79 | $12.98 | $12.98 | 4,827 |
| 2023-02-03 | $13.78 | $13.78 | $13.05 | $13.05 | $13.05 | 1,930 |
| 2023-02-02 | $13.59 | $13.59 | $13.12 | $13.12 | $13.12 | 8,000 |
| 2023-02-01 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 210 |
| 2023-01-31 | $13.73 | $13.73 | $13.50 | $13.60 | $13.60 | 1,309 |
| 2023-01-30 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 337 |
| 2023-01-27 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 317 |
| 2023-01-26 | $13.50 | $13.76 | $13.29 | $13.76 | $13.76 | 1,403 |
| 2023-01-25 | $13.50 | $13.51 | $13.50 | $13.51 | $13.51 | 935 |
| 2023-01-24 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 344 |
| 2023-01-23 | $13.20 | $13.65 | $13.20 | $13.65 | $13.65 | 5,224 |
| 2023-01-20 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 388 |
| 2023-01-19 | $13.75 | $13.80 | $13.75 | $13.77 | $13.77 | 2,711 |
| 2023-01-18 | $13.25 | $13.50 | $13.25 | $13.50 | $13.50 | 3,110 |
| 2023-01-17 | $12.95 | $13.73 | $12.95 | $13.26 | $13.26 | 1,805 |
| 2023-01-13 | $13.20 | $13.21 | $13.20 | $13.20 | $13.20 | 576 |
| 2023-01-12 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 1,057 |
| 2023-01-11 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 272 |
| 2023-01-10 | $12.81 | $13.01 | $12.81 | $12.85 | $12.85 | 4,014 |
| 2023-01-09 | $12.96 | $13.49 | $12.95 | $13.00 | $13.00 | 2,427 |
| 2023-01-06 | $12.92 | $12.92 | $12.55 | $12.91 | $12.91 | 2,006 |
| 2023-01-05 | $12.50 | $12.55 | $12.50 | $12.50 | $12.50 | 1,888 |
| 2023-01-04 | $12.57 | $12.57 | $12.47 | $12.47 | $12.47 | 2,144 |
| 2023-01-03 | $12.34 | $12.55 | $12.20 | $12.37 | $12.37 | 6,670 |
| 2022-12-30 | $12.80 | $12.80 | $12.40 | $12.48 | $12.48 | 3,559 |
| 2022-12-29 | $12.90 | $12.90 | $12.70 | $12.75 | $12.75 | 1,564 |
| 2022-12-28 | $12.97 | $13.25 | $12.55 | $13.15 | $13.15 | 2,525 |
| 2022-12-27 | $13.63 | $13.68 | $12.50 | $12.93 | $12.93 | 3,570 |
| 2022-12-23 | $13.40 | $13.40 | $13.00 | $13.00 | $13.00 | 1,566 |
| 2022-12-22 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 156 |
| 2022-12-21 | $13.65 | $13.65 | $13.49 | $13.49 | $13.49 | 801 |
| 2022-12-20 | $13.05 | $13.06 | $12.52 | $13.04 | $13.04 | 3,997 |
| 2022-12-19 | $13.75 | $13.75 | $13.00 | $13.09 | $13.09 | 3,094 |
| 2022-12-16 | $14.08 | $14.08 | $13.25 | $13.80 | $13.80 | 3,132 |
| 2022-12-15 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 487 |
| 2022-12-14 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 1,016 |
| 2022-12-13 | $12.80 | $13.20 | $12.60 | $12.80 | $12.80 | 1,107 |
| 2022-12-12 | $12.62 | $12.62 | $12.57 | $12.57 | $12.57 | 622 |
| 2022-12-09 | $12.75 | $12.77 | $12.60 | $12.62 | $12.62 | 5,695 |
| 2022-12-08 | $12.80 | $13.02 | $12.69 | $12.75 | $12.75 | 5,459 |
| 2022-12-07 | $12.92 | $13.07 | $12.75 | $12.75 | $12.75 | 1,497 |
| 2022-12-06 | $13.17 | $13.45 | $12.80 | $12.80 | $12.80 | 5,186 |
| 2022-12-05 | $14.47 | $14.47 | $13.13 | $13.13 | $13.13 | 5,683 |
| 2022-12-02 | $14.50 | $14.50 | $14.16 | $14.16 | $14.16 | 3,183 |
| 2022-12-01 | $14.53 | $14.60 | $14.53 | $14.60 | $14.60 | 1,203 |
| 2022-11-30 | $14.50 | $14.95 | $14.05 | $14.60 | $14.60 | 3,395 |
| 2022-11-29 | $14.50 | $14.57 | $14.42 | $14.50 | $14.50 | 3,373 |
| 2022-11-28 | $14.52 | $14.52 | $14.01 | $14.48 | $14.48 | 1,591 |
| 2022-11-25 | $14.58 | $14.90 | $14.50 | $14.50 | $14.50 | 2,099 |
| 2022-11-23 | $14.95 | $14.95 | $14.50 | $14.92 | $14.92 | 1,856 |
| 2022-11-22 | $14.86 | $15.11 | $14.81 | $14.96 | $14.96 | 2,461 |
| 2022-11-21 | $14.56 | $15.24 | $14.41 | $14.46 | $14.46 | 5,127 |
| 2022-11-18 | $14.96 | $15.36 | $14.96 | $15.36 | $15.36 | 1,139 |
| 2022-11-17 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 620 |
| 2022-11-16 | $15.80 | $15.80 | $15.03 | $15.54 | $15.54 | 5,716 |
| 2022-11-15 | $14.50 | $15.10 | $14.50 | $15.03 | $15.03 | 8,832 |
| 2022-11-14 | $14.35 | $14.51 | $14.25 | $14.25 | $14.25 | 4,732 |
| 2022-11-11 | $14.20 | $14.65 | $14.20 | $14.25 | $14.25 | 3,549 |
| 2022-11-10 | $14.90 | $14.90 | $14.09 | $14.20 | $14.20 | 7,838 |
| 2022-11-09 | $15.41 | $15.41 | $14.34 | $14.58 | $14.58 | 4,973 |
| 2022-11-08 | $14.75 | $15.21 | $14.75 | $15.18 | $15.18 | 3,422 |
| 2022-11-07 | $14.34 | $15.35 | $14.34 | $14.75 | $14.75 | 6,054 |
| 2022-11-04 | $15.02 | $15.40 | $15.01 | $15.05 | $15.05 | 12,183 |
| 2022-11-03 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 337 |
| 2022-11-02 | $15.40 | $16.40 | $15.40 | $15.47 | $15.47 | 4,699 |
| 2022-11-01 | $15.73 | $16.40 | $15.50 | $15.50 | $15.50 | 9,933 |
| 2022-10-31 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 1,031 |
| 2022-10-28 | $15.68 | $16.19 | $15.68 | $15.90 | $15.90 | 1,687 |
| 2022-10-27 | $15.42 | $15.95 | $15.40 | $15.81 | $15.81 | 5,914 |
| 2022-10-26 | $16.11 | $16.12 | $14.61 | $14.84 | $14.84 | 14,292 |
| 2022-10-25 | $16.00 | $16.08 | $15.80 | $16.08 | $16.08 | 1,941 |
| 2022-10-24 | $16.10 | $16.15 | $16.10 | $16.15 | $16.15 | 723 |
| 2022-10-21 | $16.80 | $16.80 | $15.53 | $16.18 | $16.18 | 6,233 |
| 2022-10-20 | $15.66 | $16.15 | $15.38 | $15.38 | $15.38 | 5,842 |
| 2022-10-19 | $16.15 | $16.41 | $15.80 | $16.41 | $16.41 | 6,259 |
| 2022-10-18 | $16.09 | $16.57 | $16.00 | $16.20 | $16.20 | 4,763 |
| 2022-10-17 | $16.54 | $16.60 | $15.59 | $16.32 | $16.32 | 2,234 |
| 2022-10-14 | $17.19 | $17.19 | $16.08 | $16.08 | $16.08 | 6,637 |
| 2022-10-13 | $18.25 | $18.25 | $16.79 | $17.66 | $17.66 | 7,357 |
| 2022-10-12 | $16.45 | $16.93 | $16.21 | $16.73 | $16.73 | 8,422 |
| 2022-10-11 | $16.02 | $17.08 | $15.69 | $15.69 | $15.69 | 6,085 |
| 2022-10-10 | $17.42 | $17.42 | $16.50 | $16.80 | $16.80 | 8,735 |
| 2022-10-07 | $17.21 | $17.80 | $17.05 | $17.68 | $17.68 | 10,338 |
| 2022-10-06 | $17.77 | $17.80 | $17.37 | $17.80 | $17.80 | 4,402 |
| 2022-10-05 | $17.99 | $17.99 | $17.30 | $17.64 | $17.64 | 13,921 |
| 2022-10-04 | $17.40 | $17.88 | $17.05 | $17.26 | $17.26 | 15,012 |
| 2022-10-03 | $16.40 | $17.02 | $16.35 | $17.02 | $17.02 | 7,272 |
| 2022-09-30 | $15.59 | $16.46 | $15.59 | $16.22 | $16.22 | 1,688 |
| 2022-09-29 | $15.91 | $16.50 | $15.56 | $15.56 | $15.56 | 1,374 |
| 2022-09-28 | $14.91 | $16.20 | $14.91 | $16.20 | $16.20 | 4,072 |
| 2022-09-27 | $14.75 | $15.21 | $14.43 | $14.62 | $14.62 | 3,942 |
| 2022-09-26 | $15.13 | $15.65 | $14.80 | $14.80 | $14.80 | 12,913 |
| 2022-09-23 | $15.85 | $16.01 | $15.00 | $15.14 | $15.14 | 8,518 |
| 2022-09-22 | $17.47 | $17.47 | $16.00 | $16.09 | $16.09 | 15,649 |
| 2022-09-21 | $17.48 | $18.29 | $16.80 | $17.06 | $17.06 | 22,663 |
| 2022-09-20 | $17.17 | $17.39 | $16.75 | $17.27 | $17.27 | 13,397 |
| 2022-09-19 | $17.96 | $18.02 | $16.81 | $17.70 | $17.70 | 9,185 |
| 2022-09-16 | $19.39 | $19.39 | $17.78 | $17.78 | $17.78 | 18,832 |
| 2022-09-15 | $19.46 | $20.00 | $18.91 | $19.22 | $19.22 | 21,373 |
| 2022-09-14 | $20.00 | $20.70 | $20.00 | $20.05 | $20.05 | 28,624 |
| 2022-09-13 | $19.27 | $19.96 | $19.06 | $19.90 | $19.90 | 26,184 |
| 2022-09-12 | $19.41 | $19.99 | $18.98 | $19.18 | $19.18 | 17,888 |
| 2022-09-09 | $19.10 | $19.41 | $18.60 | $18.98 | $18.98 | 10,645 |
| 2022-09-08 | $18.63 | $19.10 | $18.60 | $18.68 | $18.68 | 11,377 |
| 2022-09-07 | $19.50 | $19.64 | $18.54 | $18.54 | $18.54 | 8,422 |
| 2022-09-06 | $19.00 | $19.80 | $18.50 | $19.19 | $19.19 | 10,111 |
| 2022-09-02 | $18.96 | $18.98 | $18.02 | $18.47 | $18.47 | 23,908 |
| 2022-09-01 | $19.26 | $19.43 | $17.93 | $17.93 | $17.93 | 19,753 |
| 2022-08-31 | $18.90 | $19.76 | $18.80 | $19.47 | $19.47 | 7,830 |
| 2022-08-30 | $20.12 | $20.12 | $18.80 | $19.47 | $19.47 | 22,065 |
| 2022-08-29 | $18.99 | $20.84 | $18.95 | $20.02 | $20.02 | 59,477 |
| 2022-08-26 | $19.01 | $19.50 | $18.91 | $19.00 | $19.00 | 5,229 |
| 2022-08-25 | $19.00 | $19.19 | $18.80 | $19.11 | $19.11 | 2,112 |
| 2022-08-24 | $19.49 | $19.49 | $18.41 | $19.25 | $19.25 | 12,736 |
| 2022-08-23 | $17.93 | $19.51 | $17.93 | $19.47 | $19.47 | 31,941 |
| 2022-08-22 | $17.80 | $18.39 | $17.71 | $18.05 | $18.05 | 7,608 |
| 2022-08-19 | $16.43 | $18.20 | $16.43 | $18.17 | $18.17 | 13,725 |
| 2022-08-18 | $19.49 | $19.49 | $17.96 | $18.42 | $18.42 | 48,258 |
| 2022-08-17 | $19.88 | $20.00 | $17.82 | $17.98 | $17.98 | 13,874 |
| 2022-08-16 | $20.00 | $20.00 | $18.00 | $18.00 | $18.00 | 13,044 |
| 2022-08-15 | $19.41 | $19.75 | $18.81 | $18.86 | $18.86 | 19,848 |
| 2022-08-12 | $18.89 | $20.50 | $18.89 | $19.80 | $19.80 | 37,068 |
| 2022-08-11 | $19.06 | $19.60 | $18.53 | $18.90 | $18.90 | 25,952 |
| 2022-08-10 | $18.15 | $18.87 | $17.40 | $18.82 | $18.82 | 13,458 |
| 2022-08-09 | $18.20 | $18.32 | $17.71 | $18.22 | $18.22 | 4,046 |
| 2022-08-08 | $17.53 | $18.21 | $17.18 | $18.15 | $18.15 | 9,914 |
| 2022-08-05 | $17.31 | $17.73 | $17.21 | $17.37 | $17.37 | 7,891 |
| 2022-08-04 | $18.23 | $18.23 | $16.90 | $16.90 | $16.90 | 13,897 |
| 2022-08-03 | $18.89 | $19.25 | $18.29 | $18.49 | $18.49 | 6,037 |
| 2022-08-02 | $19.20 | $19.42 | $18.45 | $18.45 | $18.45 | 21,901 |
| 2022-08-01 | $18.60 | $19.20 | $18.24 | $19.20 | $19.20 | 8,035 |
| 2022-07-29 | $19.11 | $19.11 | $18.60 | $18.60 | $18.60 | 20,101 |
| 2022-07-28 | $18.24 | $19.40 | $18.24 | $18.30 | $18.30 | 19,553 |
| 2022-07-27 | $17.10 | $18.10 | $16.84 | $17.97 | $17.97 | 22,641 |
| 2022-07-26 | $16.00 | $17.47 | $16.00 | $17.47 | $17.47 | 30,264 |
| 2022-07-25 | $15.83 | $16.43 | $15.83 | $15.98 | $15.98 | 5,544 |
| 2022-07-22 | $16.15 | $16.20 | $15.79 | $15.96 | $15.96 | 28,542 |
| 2022-07-21 | $16.13 | $16.46 | $15.88 | $16.46 | $16.46 | 5,402 |
| 2022-07-20 | $16.22 | $16.94 | $16.20 | $16.36 | $16.36 | 7,695 |
| 2022-07-19 | $15.95 | $16.40 | $15.95 | $15.97 | $15.97 | 9,047 |
| 2022-07-18 | $16.14 | $16.34 | $15.87 | $16.12 | $16.12 | 7,486 |
| 2022-07-15 | $15.43 | $15.65 | $15.43 | $15.64 | $15.64 | 2,654 |
| 2022-07-14 | $15.48 | $16.02 | $15.10 | $15.65 | $15.65 | 7,469 |
| 2022-07-13 | $15.55 | $16.07 | $15.48 | $15.48 | $15.48 | 8,553 |
| 2022-07-12 | $15.50 | $16.16 | $15.50 | $15.59 | $15.59 | 2,500 |
| 2022-07-11 | $16.06 | $16.24 | $15.77 | $16.16 | $16.16 | 8,536 |
| 2022-07-08 | $16.20 | $16.56 | $15.80 | $16.56 | $16.56 | 12,181 |
| 2022-07-07 | $16.54 | $16.54 | $15.80 | $16.16 | $16.16 | 16,445 |
| 2022-07-06 | $15.36 | $16.55 | $14.98 | $16.55 | $16.55 | 20,013 |
| 2022-07-05 | $15.64 | $15.99 | $14.52 | $15.12 | $15.12 | 24,376 |
| 2022-07-01 | $17.20 | $17.20 | $16.00 | $16.46 | $16.46 | 17,248 |
| 2022-06-30 | $16.24 | $17.19 | $15.80 | $17.19 | $17.19 | 12,332 |
| 2022-06-29 | $16.80 | $17.10 | $15.82 | $16.43 | $16.43 | 20,173 |
| 2022-06-28 | $16.54 | $17.25 | $16.14 | $16.76 | $16.76 | 25,152 |
| 2022-06-27 | $15.91 | $16.65 | $15.84 | $16.02 | $16.02 | 10,400 |
| 2022-06-24 | $15.40 | $16.47 | $15.40 | $16.07 | $16.07 | 45,681 |
| 2022-06-23 | $15.80 | $15.80 | $15.30 | $15.40 | $15.40 | 20,982 |
| 2022-06-22 | $15.99 | $16.59 | $15.29 | $15.40 | $15.40 | 41,985 |
| 2022-06-21 | $16.50 | $17.39 | $16.40 | $16.72 | $16.72 | 20,551 |
| 2022-06-17 | $17.79 | $17.79 | $16.40 | $16.58 | $16.58 | 23,575 |
| 2022-06-16 | $17.63 | $18.19 | $16.82 | $18.19 | $18.19 | 33,821 |
| 2022-06-15 | $18.41 | $18.80 | $17.79 | $17.97 | $17.97 | 29,541 |
| 2022-06-14 | $19.83 | $20.90 | $18.00 | $18.58 | $18.58 | 70,051 |
| 2022-06-13 | $19.48 | $20.19 | $18.70 | $19.58 | $19.58 | 59,649 |
| 2022-06-10 | $20.92 | $21.02 | $19.25 | $19.68 | $19.68 | 41,530 |
| 2022-06-09 | $22.57 | $22.60 | $21.25 | $21.84 | $21.84 | 39,274 |
| 2022-06-08 | $22.57 | $24.18 | $21.72 | $22.75 | $22.75 | 105,750 |
| 2022-06-07 | $19.28 | $22.72 | $19.17 | $22.07 | $22.07 | 143,561 |
| 2022-06-06 | $20.97 | $20.97 | $19.88 | $19.94 | $19.94 | 20,800 |
| 2022-06-03 | $20.32 | $21.00 | $19.00 | $20.91 | $20.91 | 53,216 |
| 2022-06-02 | $19.77 | $20.20 | $18.50 | $20.20 | $20.20 | 20,130 |
| 2022-06-01 | $19.97 | $21.33 | $19.45 | $19.71 | $19.71 | 17,390 |
| 2022-05-31 | $21.16 | $21.54 | $19.40 | $19.76 | $19.76 | 111,324 |
| 2022-05-27 | $17.99 | $19.30 | $17.99 | $19.26 | $19.26 | 42,903 |
| 2022-05-26 | $16.80 | $18.20 | $16.80 | $17.80 | $17.80 | 42,217 |
| 2022-05-25 | $16.90 | $17.19 | $16.80 | $16.80 | $16.80 | 12,693 |
| 2022-05-24 | $17.07 | $17.07 | $16.60 | $16.92 | $16.92 | 9,758 |
| 2022-05-23 | $16.95 | $17.09 | $16.51 | $16.85 | $16.85 | 18,509 |
| 2022-05-20 | $16.66 | $17.40 | $16.40 | $16.76 | $16.76 | 45,570 |
| 2022-05-19 | $16.72 | $17.45 | $16.32 | $16.82 | $16.82 | 49,322 |
| 2022-05-18 | $16.56 | $17.55 | $16.21 | $16.49 | $16.49 | 25,829 |
| 2022-05-17 | $17.38 | $17.69 | $16.53 | $17.00 | $17.00 | 58,430 |
| 2022-05-16 | $16.34 | $17.81 | $15.86 | $16.20 | $16.20 | 127,874 |
| 2022-05-13 | $16.00 | $16.49 | $15.20 | $16.35 | $16.35 | 41,589 |
| 2022-05-12 | $14.89 | $15.69 | $13.82 | $15.69 | $15.69 | 55,670 |
| 2022-05-11 | $15.98 | $16.05 | $15.00 | $15.35 | $15.35 | 27,445 |
| 2022-05-10 | $15.36 | $15.98 | $14.63 | $15.00 | $15.00 | 38,322 |
| 2022-05-09 | $16.80 | $17.89 | $13.79 | $14.92 | $14.92 | 198,277 |
| 2022-05-06 | $18.87 | $18.87 | $16.85 | $17.08 | $17.08 | 17,855 |
| 2022-05-05 | $17.98 | $19.39 | $16.55 | $17.67 | $17.67 | 57,248 |
| 2022-05-04 | $17.00 | $17.95 | $16.63 | $17.68 | $17.68 | 33,576 |
| 2022-05-03 | $15.90 | $17.00 | $15.90 | $16.90 | $16.90 | 22,622 |
| 2022-05-02 | $15.79 | $16.80 | $15.77 | $16.64 | $16.64 | 5,496 |
| 2022-04-29 | $16.52 | $16.91 | $15.67 | $16.05 | $16.05 | 19,534 |
| 2022-04-28 | $15.77 | $17.39 | $15.57 | $16.42 | $16.42 | 64,490 |
| 2022-04-27 | $15.73 | $16.30 | $15.70 | $15.90 | $15.90 | 28,145 |
| 2022-04-26 | $15.32 | $16.50 | $15.32 | $16.16 | $16.16 | 26,052 |
| 2022-04-25 | $15.92 | $15.97 | $14.69 | $15.75 | $15.75 | 72,253 |
| 2022-04-22 | $17.52 | $17.57 | $16.00 | $16.00 | $16.00 | 65,963 |
| 2022-04-21 | $18.39 | $19.38 | $17.38 | $17.38 | $17.38 | 52,880 |
| 2022-04-20 | $18.52 | $19.47 | $18.32 | $18.62 | $18.62 | 58,589 |
| 2022-04-19 | $17.85 | $19.00 | $17.64 | $18.40 | $18.40 | 72,184 |
| 2022-04-18 | $19.46 | $19.59 | $17.22 | $18.22 | $18.22 | 416,221 |
| 2022-04-14 | $15.94 | $19.99 | $15.94 | $19.34 | $19.34 | 371,131 |
| 2022-04-13 | $16.29 | $16.82 | $15.61 | $16.00 | $16.00 | 91,847 |
| 2022-04-12 | $15.55 | $16.86 | $15.55 | $16.10 | $16.10 | 39,298 |
| 2022-04-11 | $16.45 | $16.56 | $15.10 | $15.47 | $15.47 | 78,235 |
| 2022-04-08 | $16.59 | $16.87 | $16.15 | $16.25 | $16.25 | 27,283 |
| 2022-04-07 | $16.93 | $16.93 | $16.18 | $16.60 | $16.60 | 24,897 |
| 2022-04-06 | $17.26 | $17.54 | $17.02 | $17.04 | $17.04 | 21,249 |
| 2022-04-05 | $17.04 | $17.91 | $17.04 | $17.31 | $17.31 | 67,433 |
| 2022-04-04 | $16.00 | $17.60 | $16.00 | $17.56 | $17.56 | 71,620 |
| 2022-04-01 | $16.00 | $16.98 | $15.40 | $16.34 | $16.34 | 25,564 |
| 2022-03-31 | $16.55 | $17.56 | $16.20 | $16.20 | $16.20 | 32,862 |
| 2022-03-30 | $16.80 | $17.94 | $16.53 | $17.08 | $17.08 | 86,198 |
| 2022-03-29 | $16.14 | $17.11 | $16.00 | $16.88 | $16.88 | 72,892 |
| 2022-03-28 | $17.65 | $17.65 | $16.70 | $17.00 | $17.00 | 79,768 |
| 2022-03-25 | $18.36 | $19.88 | $17.17 | $18.23 | $18.23 | 221,580 |
| 2022-03-24 | $18.18 | $18.95 | $18.15 | $18.90 | $18.90 | 134,055 |
| 2022-03-23 | $18.59 | $19.99 | $17.60 | $18.60 | $18.60 | 364,323 |
| 2022-03-22 | $18.35 | $18.80 | $17.59 | $18.51 | $18.51 | 118,333 |
| 2022-03-21 | $18.35 | $19.29 | $17.28 | $18.38 | $18.38 | 178,924 |
| 2022-03-18 | $18.88 | $19.29 | $17.64 | $18.34 | $18.34 | 142,922 |
| 2022-03-17 | $18.40 | $19.99 | $17.15 | $18.92 | $18.92 | 511,380 |
| 2022-03-16 | $15.85 | $20.74 | $15.70 | $17.26 | $17.26 | 265,456 |
| 2022-03-15 | $15.20 | $17.67 | $15.20 | $15.68 | $15.68 | 447,683 |
| 2022-03-14 | $17.65 | $18.37 | $15.73 | $15.85 | $15.85 | 341,156 |
| 2022-03-11 | $19.43 | $20.00 | $17.63 | $18.38 | $18.38 | 331,218 |
| 2022-03-10 | $22.89 | $24.00 | $18.50 | $20.17 | $20.17 | 456,504 |
| 2022-03-09 | $22.50 | $24.50 | $19.11 | $21.32 | $21.32 | 1,026,845 |
| 2022-03-08 | $35.57 | $37.50 | $17.62 | $26.00 | $26.00 | 2,118,605 |
| 2022-03-07 | $24.76 | $43.00 | $22.01 | $30.36 | $30.36 | 8,949,302 |
| 2022-03-04 | $14.06 | $26.55 | $13.83 | $24.94 | $24.94 | 7,131,009 |
| 2022-03-03 | $14.22 | $14.57 | $13.31 | $13.52 | $13.52 | 89,533 |
| 2022-03-02 | $14.37 | $14.58 | $13.44 | $13.97 | $13.97 | 115,754 |
| 2022-03-01 | $14.88 | $16.25 | $14.01 | $14.19 | $14.19 | 360,752 |
| 2022-02-28 | $13.03 | $14.18 | $12.65 | $14.18 | $14.18 | 93,000 |
| 2022-02-25 | $12.50 | $12.94 | $12.45 | $12.65 | $12.65 | 30,856 |
| 2022-02-24 | $13.28 | $13.28 | $12.11 | $12.74 | $12.74 | 228,705 |
| 2022-02-23 | $11.19 | $12.34 | $11.07 | $11.98 | $11.98 | 75,188 |
| 2022-02-22 | $11.57 | $11.82 | $11.00 | $11.19 | $11.19 | 76,335 |
| 2022-02-18 | $11.32 | $11.36 | $11.00 | $11.23 | $11.23 | 16,350 |
| 2022-02-17 | $11.06 | $11.55 | $11.00 | $11.40 | $11.40 | 29,837 |
| 2022-02-16 | $10.90 | $11.40 | $10.85 | $10.90 | $10.90 | 40,980 |
| 2022-02-15 | $10.55 | $10.80 | $10.43 | $10.72 | $10.72 | 10,694 |
| 2022-02-14 | $11.04 | $11.40 | $10.92 | $10.95 | $10.95 | 13,483 |
| 2022-02-11 | $10.80 | $11.40 | $10.80 | $11.40 | $11.40 | 54,765 |
| 2022-02-10 | $10.43 | $10.94 | $10.38 | $10.77 | $10.77 | 24,712 |
| 2022-02-09 | $10.50 | $11.05 | $10.36 | $10.53 | $10.53 | 38,030 |
| 2022-02-08 | $10.99 | $10.99 | $9.96 | $10.51 | $10.51 | 33,802 |
| 2022-02-07 | $11.36 | $11.42 | $10.55 | $10.80 | $10.80 | 9,518 |
| 2022-02-04 | $10.64 | $11.36 | $10.40 | $10.81 | $10.81 | 83,401 |
| 2022-02-03 | $10.54 | $10.68 | $10.40 | $10.50 | $10.50 | 9,684 |
| 2022-02-02 | $10.45 | $10.62 | $10.36 | $10.52 | $10.52 | 7,200 |
| 2022-02-01 | $10.10 | $10.78 | $10.10 | $10.62 | $10.62 | 16,324 |
| 2022-01-31 | $10.14 | $10.49 | $10.05 | $10.23 | $10.23 | 13,523 |
| 2022-01-28 | $10.31 | $10.54 | $10.01 | $10.08 | $10.08 | 26,219 |
| 2022-01-27 | $10.00 | $10.85 | $9.60 | $9.78 | $9.78 | 117,102 |
| 2022-01-26 | $9.75 | $10.20 | $9.65 | $9.83 | $9.83 | 64,501 |
| 2022-01-25 | $9.10 | $10.20 | $9.10 | $9.90 | $9.90 | 16,993 |
| 2022-01-24 | $9.35 | $9.72 | $9.00 | $9.46 | $9.46 | 12,599 |
| 2022-01-21 | $9.81 | $9.96 | $9.12 | $9.34 | $9.34 | 24,828 |
| 2022-01-20 | $10.08 | $10.69 | $9.28 | $10.00 | $10.00 | 29,424 |
| 2022-01-19 | $10.88 | $10.88 | $9.78 | $10.22 | $10.22 | 54,256 |
| 2022-01-18 | $10.25 | $10.99 | $10.25 | $10.60 | $10.60 | 47,798 |
| 2022-01-14 | $9.78 | $10.49 | $9.78 | $10.24 | $10.24 | 19,337 |
| 2022-01-13 | $10.00 | $10.22 | $9.80 | $9.96 | $9.96 | 13,107 |
| 2022-01-12 | $10.04 | $10.49 | $9.63 | $10.09 | $10.09 | 61,827 |
| 2022-01-11 | $9.82 | $10.09 | $9.52 | $10.01 | $10.01 | 18,581 |
| 2022-01-10 | $9.47 | $9.74 | $9.47 | $9.47 | $9.47 | 1,395 |
| 2022-01-07 | $9.85 | $9.85 | $9.40 | $9.46 | $9.46 | 4,399 |
| 2022-01-06 | $9.30 | $10.01 | $9.30 | $9.89 | $9.89 | 38,668 |
| 2022-01-05 | $9.22 | $9.85 | $9.22 | $9.29 | $9.29 | 18,859 |
| 2022-01-04 | $9.22 | $9.45 | $9.13 | $9.17 | $9.17 | 8,343 |
| 2022-01-03 | $9.29 | $9.48 | $9.20 | $9.22 | $9.22 | 9,163 |
| 2021-12-31 | $9.20 | $9.44 | $9.08 | $9.38 | $9.38 | 5,990 |
| 2021-12-30 | $9.05 | $9.41 | $9.05 | $9.15 | $9.15 | 2,284 |
| 2021-12-29 | $9.15 | $9.28 | $8.85 | $9.09 | $9.09 | 5,313 |
| 2021-12-28 | $9.33 | $9.58 | $9.12 | $9.16 | $9.16 | 5,995 |
| 2021-12-27 | $9.16 | $9.36 | $8.85 | $9.33 | $9.33 | 6,134 |
| 2021-12-23 | $9.00 | $9.35 | $8.98 | $9.09 | $9.09 | 29,564 |
| 2021-12-22 | $8.99 | $9.27 | $8.99 | $9.03 | $9.03 | 13,539 |
| 2021-12-21 | $8.79 | $9.20 | $8.73 | $9.03 | $9.03 | 25,484 |
| 2021-12-20 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 384 |
| 2021-12-17 | $8.35 | $8.91 | $8.35 | $8.74 | $8.74 | 9,256 |
| 2021-12-16 | $8.79 | $8.85 | $8.51 | $8.52 | $8.52 | 8,546 |
| 2021-12-15 | $8.64 | $8.82 | $8.42 | $8.56 | $8.56 | 3,726 |
| 2021-12-14 | $8.95 | $8.99 | $8.46 | $8.82 | $8.82 | 48,600 |
| 2021-12-13 | $9.05 | $9.20 | $8.80 | $8.88 | $8.88 | 5,194 |
| 2021-12-10 | $9.29 | $9.29 | $8.70 | $8.82 | $8.82 | 18,278 |
| 2021-12-09 | $9.28 | $9.57 | $9.10 | $9.10 | $9.10 | 3,062 |
| 2021-12-08 | $9.10 | $9.36 | $9.09 | $9.29 | $9.29 | 5,821 |
| 2021-12-07 | $8.89 | $9.45 | $8.89 | $9.21 | $9.21 | 13,440 |
| 2021-12-06 | $9.26 | $9.32 | $8.84 | $8.86 | $8.86 | 18,677 |
| 2021-12-03 | $9.15 | $9.29 | $8.59 | $9.27 | $9.27 | 9,763 |
| 2021-12-02 | $9.50 | $9.50 | $8.41 | $8.86 | $8.86 | 88,533 |
| 2021-12-01 | $10.70 | $10.70 | $9.51 | $9.64 | $9.64 | 33,203 |
| 2021-11-30 | $10.25 | $10.49 | $10.08 | $10.49 | $10.49 | 4,176 |
| 2021-11-29 | $10.30 | $10.78 | $10.30 | $10.43 | $10.43 | 5,844 |
| 2021-11-26 | $10.34 | $10.67 | $10.26 | $10.61 | $10.61 | 12,954 |
| 2021-11-24 | $10.93 | $11.08 | $10.55 | $10.80 | $10.80 | 44,439 |
| 2021-11-23 | $11.18 | $11.43 | $10.55 | $10.70 | $10.70 | 24,750 |
| 2021-11-22 | $10.56 | $11.12 | $10.55 | $11.11 | $11.11 | 9,890 |
| 2021-11-19 | $11.16 | $11.16 | $10.55 | $10.80 | $10.80 | 24,218 |
| 2021-11-18 | $10.96 | $11.44 | $10.96 | $11.38 | $11.38 | 7,022 |
| 2021-11-17 | $11.63 | $11.72 | $11.05 | $11.33 | $11.33 | 55,394 |
| 2021-11-16 | $11.47 | $11.66 | $11.20 | $11.63 | $11.63 | 9,614 |
| 2021-11-15 | $11.71 | $11.90 | $11.42 | $11.42 | $11.42 | 20,415 |
| 2021-11-12 | $11.58 | $11.88 | $11.50 | $11.85 | $11.85 | 9,307 |
| 2021-11-11 | $11.51 | $11.80 | $11.51 | $11.70 | $11.70 | 17,188 |
| 2021-11-10 | $11.57 | $11.93 | $11.50 | $11.80 | $11.80 | 9,288 |
| 2021-11-09 | $12.11 | $12.16 | $11.11 | $11.62 | $11.62 | 57,141 |
| 2021-11-08 | $12.48 | $12.48 | $11.87 | $12.19 | $12.19 | 33,725 |
| 2021-11-05 | $12.35 | $13.80 | $11.61 | $12.21 | $12.21 | 362,438 |
| 2021-11-04 | $12.05 | $12.05 | $11.56 | $11.56 | $11.56 | 18,297 |
| 2021-11-03 | $11.66 | $11.94 | $11.55 | $11.86 | $11.86 | 40,934 |
| 2021-11-02 | $11.71 | $11.99 | $11.55 | $11.80 | $11.80 | 34,202 |
| 2021-11-01 | $12.00 | $12.00 | $11.71 | $11.86 | $11.86 | 21,939 |
| 2021-10-29 | $11.66 | $11.99 | $11.50 | $11.97 | $11.97 | 23,660 |
| 2021-10-28 | $11.88 | $12.05 | $11.61 | $11.61 | $11.61 | 18,056 |
| 2021-10-27 | $11.77 | $12.10 | $11.25 | $11.91 | $11.91 | 23,408 |
| 2021-10-26 | $12.00 | $12.16 | $11.60 | $11.89 | $11.89 | 28,810 |
| 2021-10-25 | $12.09 | $12.37 | $11.67 | $12.06 | $12.06 | 37,683 |
| 2021-10-22 | $11.74 | $11.88 | $11.08 | $11.76 | $11.76 | 66,798 |
| 2021-10-21 | $11.81 | $12.05 | $11.56 | $11.67 | $11.67 | 64,708 |
| 2021-10-20 | $11.64 | $12.24 | $11.57 | $11.90 | $11.90 | 41,189 |
| 2021-10-19 | $11.63 | $12.06 | $11.51 | $11.88 | $11.88 | 34,022 |
| 2021-10-18 | $11.56 | $11.79 | $11.46 | $11.60 | $11.60 | 18,062 |
| 2021-10-15 | $11.90 | $12.05 | $11.28 | $11.63 | $11.63 | 32,759 |
| 2021-10-14 | $12.00 | $12.00 | $11.40 | $11.75 | $11.75 | 81,484 |
| 2021-10-13 | $11.61 | $11.73 | $11.20 | $11.62 | $11.62 | 97,057 |
| 2021-10-12 | $12.00 | $12.23 | $11.33 | $11.80 | $11.80 | 84,071 |
| 2021-10-11 | $12.00 | $12.78 | $11.65 | $12.15 | $12.15 | 248,122 |
| 2021-10-08 | $11.31 | $12.49 | $11.13 | $11.47 | $11.47 | 176,885 |
| 2021-10-07 | $10.84 | $11.82 | $10.81 | $11.18 | $11.18 | 244,773 |
| 2021-10-06 | $11.94 | $12.45 | $10.85 | $10.96 | $10.96 | 192,979 |
| 2021-10-05 | $15.10 | $16.90 | $11.31 | $12.21 | $12.21 | 1,578,536 |
| 2021-10-04 | $12.26 | $18.00 | $11.80 | $16.97 | $16.97 | 6,411,865 |
| 2021-10-01 | $10.67 | $11.85 | $10.06 | $11.59 | $11.59 | 116,534 |
| 2021-09-30 | $10.24 | $10.50 | $10.20 | $10.40 | $10.40 | 21,889 |
| 2021-09-29 | $10.26 | $10.84 | $10.12 | $10.43 | $10.43 | 54,353 |
| 2021-09-28 | $11.28 | $11.80 | $10.00 | $10.30 | $10.30 | 133,537 |
| 2021-09-27 | $9.51 | $10.99 | $9.21 | $10.96 | $10.96 | 265,317 |
| 2021-09-24 | $9.10 | $9.54 | $9.10 | $9.35 | $9.35 | 27,452 |
| 2021-09-23 | $9.20 | $9.24 | $8.80 | $9.19 | $9.19 | 7,197 |
| 2021-09-22 | $8.88 | $9.20 | $8.62 | $9.20 | $9.20 | 17,944 |
| 2021-09-21 | $8.62 | $8.81 | $8.50 | $8.59 | $8.59 | 7,299 |
| 2021-09-20 | $8.66 | $8.76 | $8.36 | $8.60 | $8.60 | 8,148 |
| 2021-09-17 | $8.95 | $9.25 | $8.84 | $8.90 | $8.90 | 2,708 |
| 2021-09-16 | $9.30 | $9.30 | $8.82 | $8.87 | $8.87 | 10,426 |
| 2021-09-15 | $8.92 | $9.44 | $8.92 | $9.27 | $9.27 | 21,458 |
| 2021-09-14 | $9.46 | $9.50 | $8.71 | $8.71 | $8.71 | 44,943 |
| 2021-09-13 | $8.91 | $9.40 | $8.91 | $9.36 | $9.36 | 34,423 |
| 2021-09-10 | $8.96 | $9.24 | $8.95 | $8.96 | $8.96 | 3,304 |
| 2021-09-09 | $9.21 | $9.38 | $8.77 | $8.99 | $8.99 | 43,875 |
| 2021-09-08 | $9.26 | $9.69 | $9.04 | $9.24 | $9.24 | 19,114 |
| 2021-09-07 | $9.40 | $9.49 | $9.09 | $9.38 | $9.38 | 12,082 |
| 2021-09-03 | $9.66 | $9.74 | $9.33 | $9.33 | $9.33 | 2,929 |
| 2021-09-02 | $9.33 | $9.69 | $9.20 | $9.67 | $9.67 | 63,777 |
| 2021-09-01 | $9.03 | $9.40 | $8.89 | $9.09 | $9.09 | 24,155 |
| 2021-08-31 | $9.18 | $9.47 | $9.00 | $9.00 | $9.00 | 15,459 |
| 2021-08-30 | $9.20 | $9.50 | $9.01 | $9.48 | $9.48 | 44,764 |
| 2021-08-27 | $9.04 | $9.39 | $8.84 | $9.05 | $9.05 | 72,853 |
| 2021-08-26 | $8.80 | $9.05 | $8.40 | $8.83 | $8.83 | 83,702 |
| 2021-08-25 | $8.80 | $8.96 | $8.45 | $8.75 | $8.75 | 20,238 |
| 2021-08-24 | $8.60 | $8.85 | $8.60 | $8.72 | $8.72 | 22,837 |
| 2021-08-23 | $8.50 | $8.60 | $8.29 | $8.50 | $8.50 | 25,827 |
| 2021-08-20 | $8.10 | $8.21 | $7.97 | $8.19 | $8.19 | 7,572 |
| 2021-08-19 | $8.34 | $8.49 | $7.80 | $7.93 | $7.93 | 33,696 |
| 2021-08-18 | $8.60 | $8.70 | $8.05 | $8.32 | $8.32 | 46,659 |
| 2021-08-17 | $8.65 | $8.92 | $8.41 | $8.69 | $8.69 | 22,494 |
| 2021-08-16 | $9.14 | $9.25 | $8.63 | $8.82 | $8.82 | 51,079 |
| 2021-08-13 | $9.38 | $9.63 | $9.06 | $9.14 | $9.14 | 46,118 |
| 2021-08-12 | $9.10 | $9.74 | $9.10 | $9.21 | $9.21 | 107,775 |
| 2021-08-11 | $9.03 | $9.45 | $8.87 | $9.03 | $9.03 | 76,801 |
| 2021-08-10 | $8.82 | $9.18 | $8.78 | $9.04 | $9.04 | 15,992 |
| 2021-08-09 | $8.67 | $8.75 | $8.51 | $8.75 | $8.75 | 10,476 |
| 2021-08-06 | $8.80 | $8.80 | $8.51 | $8.56 | $8.56 | 37,371 |
| 2021-08-05 | $8.51 | $8.85 | $8.49 | $8.81 | $8.81 | 49,767 |
| 2021-08-04 | $8.72 | $8.80 | $8.57 | $8.68 | $8.68 | 11,066 |
| 2021-08-03 | $8.94 | $8.95 | $8.67 | $8.72 | $8.72 | 18,657 |
| 2021-08-02 | $8.66 | $8.92 | $8.60 | $8.85 | $8.85 | 4,857 |
| 2021-07-30 | $8.68 | $8.95 | $8.57 | $8.84 | $8.84 | 16,718 |
| 2021-07-29 | $8.86 | $9.00 | $8.60 | $8.71 | $8.71 | 45,071 |
| 2021-07-28 | $8.61 | $8.92 | $8.42 | $8.65 | $8.65 | 29,556 |
| 2021-07-27 | $8.44 | $8.75 | $8.34 | $8.57 | $8.57 | 212,679 |
| 2021-07-26 | $8.41 | $8.64 | $8.35 | $8.59 | $8.59 | 111,653 |
| 2021-07-23 | $8.61 | $8.68 | $8.35 | $8.50 | $8.50 | 82,230 |
| 2021-07-22 | $8.77 | $9.00 | $8.37 | $8.61 | $8.61 | 98,272 |
| 2021-07-21 | $8.70 | $9.00 | $8.50 | $8.78 | $8.78 | 46,935 |
| 2021-07-20 | $8.12 | $8.95 | $8.09 | $8.61 | $8.61 | 227,505 |
| 2021-07-19 | $8.53 | $8.67 | $7.89 | $8.35 | $8.35 | 50,041 |
| 2021-07-16 | $9.30 | $9.49 | $8.71 | $8.71 | $8.71 | 33,579 |
| 2021-07-15 | $9.58 | $9.99 | $8.95 | $9.12 | $9.12 | 53,054 |
| 2021-07-14 | $9.73 | $11.75 | $9.46 | $9.98 | $9.98 | 679,143 |
| 2021-07-13 | $10.05 | $10.12 | $9.70 | $9.83 | $9.83 | 76,186 |
| 2021-07-12 | $10.20 | $10.50 | $9.73 | $10.24 | $10.24 | 148,139 |
| 2021-07-09 | $9.31 | $10.71 | $9.23 | $10.58 | $10.58 | 304,850 |
| 2021-07-08 | $9.00 | $10.20 | $8.50 | $9.59 | $9.59 | 437,026 |
| 2021-07-07 | $9.60 | $9.79 | $8.96 | $9.16 | $9.16 | 51,793 |
| 2021-07-06 | $10.20 | $11.40 | $9.42 | $9.80 | $9.80 | 396,515 |
| 2021-07-02 | $9.69 | $9.78 | $9.30 | $9.65 | $9.65 | 19,071 |
| 2021-07-01 | $9.91 | $10.17 | $9.68 | $9.73 | $9.73 | 74,971 |
| 2021-06-30 | $9.59 | $10.10 | $9.43 | $9.77 | $9.77 | 66,843 |
| 2021-06-29 | $10.16 | $10.20 | $9.50 | $9.66 | $9.66 | 60,250 |
| 2021-06-28 | $10.25 | $10.60 | $9.52 | $10.29 | $10.29 | 329,893 |
| 2021-06-25 | $8.89 | $9.37 | $8.79 | $9.01 | $9.01 | 493,400 |
| 2021-06-24 | $9.10 | $9.35 | $8.85 | $8.89 | $8.89 | 62,290 |
| 2021-06-23 | $8.85 | $9.31 | $8.85 | $9.08 | $9.08 | 14,983 |
| 2021-06-22 | $9.35 | $9.59 | $8.80 | $8.80 | $8.80 | 25,484 |
| 2021-06-21 | $7.94 | $10.20 | $7.94 | $9.65 | $9.65 | 307,782 |
| 2021-06-18 | $8.42 | $8.53 | $7.47 | $7.93 | $7.93 | 36,677 |
| 2021-06-17 | $8.78 | $8.78 | $8.50 | $8.50 | $8.50 | 4,840 |
| 2021-06-16 | $8.91 | $9.16 | $8.53 | $8.53 | $8.53 | 25,291 |
| 2021-06-15 | $9.30 | $9.30 | $8.53 | $9.10 | $9.10 | 43,704 |
| 2021-06-14 | $9.07 | $9.09 | $8.80 | $8.85 | $8.85 | 6,900 |
| 2021-06-11 | $8.71 | $9.14 | $8.70 | $8.85 | $8.85 | 4,202 |
| 2021-06-10 | $9.34 | $9.35 | $8.40 | $8.51 | $8.51 | 8,054 |
| 2021-06-09 | $8.92 | $9.21 | $8.91 | $8.91 | $8.91 | 14,086 |
| 2021-06-08 | $9.18 | $9.38 | $8.92 | $8.92 | $8.92 | 29,823 |
| 2021-06-07 | $8.88 | $9.12 | $8.80 | $9.08 | $9.08 | 10,510 |
| 2021-06-04 | $8.93 | $9.00 | $8.50 | $8.90 | $8.90 | 32,103 |
| 2021-06-03 | $8.88 | $8.96 | $8.50 | $8.92 | $8.92 | 22,553 |
| 2021-06-02 | $9.00 | $9.00 | $8.39 | $8.47 | $8.47 | 32,691 |
| 2021-06-01 | $8.57 | $9.44 | $8.31 | $9.03 | $9.03 | 160,219 |
| 2021-05-28 | $8.17 | $8.65 | $8.05 | $8.13 | $8.13 | 29,547 |
| 2021-05-27 | $7.74 | $8.80 | $7.74 | $8.27 | $8.27 | 105,075 |
| 2021-05-26 | $8.18 | $8.25 | $7.80 | $7.86 | $7.86 | 34,397 |
| 2021-05-25 | $8.39 | $8.39 | $7.91 | $8.04 | $8.04 | 15,154 |
| 2021-05-24 | $8.40 | $8.40 | $7.81 | $8.16 | $8.16 | 13,861 |
| 2021-05-21 | $7.95 | $8.42 | $7.79 | $8.29 | $8.29 | 55,687 |
| 2021-05-20 | $8.08 | $8.08 | $7.70 | $7.70 | $7.70 | 856 |
| 2021-05-19 | $7.62 | $7.90 | $7.54 | $7.70 | $7.70 | 16,000 |
| 2021-05-18 | $7.98 | $7.98 | $7.67 | $7.78 | $7.78 | 21,864 |
| 2021-05-17 | $8.06 | $8.18 | $7.57 | $7.80 | $7.80 | 17,492 |
| 2021-05-14 | $7.78 | $7.93 | $7.69 | $7.93 | $7.93 | 12,809 |
| 2021-05-13 | $8.41 | $8.41 | $7.60 | $7.78 | $7.78 | 85,102 |
| 2021-05-12 | $7.40 | $8.80 | $7.15 | $8.37 | $8.37 | 321,836 |
| 2021-05-11 | $7.31 | $7.69 | $6.91 | $7.49 | $7.49 | 193,078 |
| 2021-05-10 | $7.71 | $7.75 | $7.31 | $7.38 | $7.38 | 30,807 |
| 2021-05-07 | $7.57 | $7.68 | $7.46 | $7.56 | $7.56 | 12,683 |
| 2021-05-06 | $7.47 | $7.83 | $7.37 | $7.40 | $7.40 | 44,777 |
| 2021-05-05 | $7.58 | $7.75 | $7.33 | $7.36 | $7.36 | 9,118 |
| 2021-05-04 | $7.40 | $8.09 | $7.08 | $7.58 | $7.58 | 246,980 |
| 2021-05-03 | $7.64 | $8.15 | $7.20 | $7.49 | $7.49 | 101,652 |
| 2021-04-30 | $8.08 | $8.20 | $7.40 | $7.57 | $7.57 | 51,385 |
| 2021-04-29 | $7.56 | $8.48 | $7.25 | $8.20 | $8.20 | 195,313 |
| 2021-04-28 | $7.42 | $7.92 | $7.26 | $7.52 | $7.52 | 51,591 |
| 2021-04-27 | $7.24 | $7.50 | $7.24 | $7.27 | $7.27 | 8,211 |
| 2021-04-26 | $7.24 | $7.55 | $7.21 | $7.23 | $7.23 | 7,444 |
| 2021-04-23 | $7.30 | $7.48 | $7.18 | $7.37 | $7.37 | 11,928 |
| 2021-04-22 | $7.35 | $7.54 | $6.94 | $7.21 | $7.21 | 25,227 |
| 2021-04-21 | $6.94 | $8.00 | $6.90 | $7.35 | $7.35 | 103,027 |
| 2021-04-20 | $7.40 | $7.56 | $6.88 | $6.90 | $6.90 | 77,612 |
| 2021-04-19 | $7.44 | $8.08 | $7.38 | $7.57 | $7.57 | 76,601 |
| 2021-04-16 | $7.68 | $7.74 | $7.33 | $7.50 | $7.50 | 24,151 |
| 2021-04-15 | $7.95 | $7.95 | $7.51 | $7.62 | $7.62 | 18,696 |
| 2021-04-14 | $7.52 | $8.12 | $7.52 | $7.97 | $7.97 | 20,065 |
| 2021-04-13 | $7.94 | $8.00 | $7.52 | $7.52 | $7.52 | 7,950 |
| 2021-04-12 | $8.36 | $8.44 | $8.01 | $8.06 | $8.06 | 13,766 |
| 2021-04-09 | $8.22 | $8.46 | $7.99 | $8.09 | $8.09 | 11,788 |
| 2021-04-08 | $8.53 | $8.53 | $8.17 | $8.24 | $8.24 | 5,428 |
| 2021-04-07 | $8.35 | $8.61 | $8.30 | $8.52 | $8.52 | 13,041 |
| 2021-04-06 | $8.11 | $9.00 | $7.92 | $8.33 | $8.33 | 60,064 |
| 2021-04-05 | $8.79 | $8.98 | $8.35 | $8.40 | $8.40 | 21,442 |
| 2021-04-01 | $8.89 | $9.15 | $8.54 | $8.80 | $8.80 | 62,266 |
| 2021-03-31 | $8.45 | $9.00 | $8.30 | $8.84 | $8.84 | 35,754 |
| 2021-03-30 | $8.10 | $8.91 | $7.91 | $8.70 | $8.70 | 62,724 |
| 2021-03-29 | $9.10 | $9.10 | $8.21 | $8.38 | $8.38 | 41,055 |
| 2021-03-26 | $7.99 | $9.60 | $7.99 | $9.23 | $9.23 | 308,376 |
| 2021-03-25 | $8.28 | $8.28 | $7.76 | $7.76 | $7.76 | 8,511 |
| 2021-03-24 | $7.95 | $9.20 | $7.87 | $8.29 | $8.29 | 83,198 |
| 2021-03-23 | $7.79 | $8.22 | $7.77 | $7.98 | $7.98 | 7,530 |
| 2021-03-22 | $7.98 | $8.00 | $7.86 | $7.90 | $7.90 | 4,438 |
| 2021-03-19 | $8.20 | $8.53 | $7.85 | $7.85 | $7.85 | 20,929 |
| 2021-03-18 | $8.12 | $8.54 | $7.92 | $7.92 | $7.92 | 28,976 |
| 2021-03-17 | $8.20 | $8.33 | $7.80 | $8.15 | $8.15 | 25,503 |
| 2021-03-16 | $8.52 | $8.73 | $8.12 | $8.36 | $8.36 | 18,380 |
| 2021-03-15 | $8.34 | $8.85 | $8.21 | $8.38 | $8.38 | 33,793 |
| 2021-03-12 | $8.80 | $8.80 | $8.20 | $8.58 | $8.58 | 12,694 |
| 2021-03-11 | $8.26 | $8.94 | $8.04 | $8.80 | $8.80 | 41,383 |
| 2021-03-10 | $7.66 | $9.11 | $7.51 | $8.26 | $8.26 | 175,739 |
| 2021-03-09 | $7.90 | $7.90 | $7.24 | $7.46 | $7.46 | 44,357 |
| 2021-03-08 | $7.04 | $7.78 | $7.04 | $7.55 | $7.55 | 24,389 |
| 2021-03-05 | $8.10 | $8.10 | $6.70 | $7.03 | $7.03 | 82,480 |
| 2021-03-04 | $8.29 | $8.29 | $7.00 | $7.70 | $7.70 | 47,887 |
| 2021-03-03 | $7.76 | $8.56 | $7.76 | $8.17 | $8.17 | 110,551 |
| 2021-03-02 | $8.32 | $8.37 | $7.70 | $7.80 | $7.80 | 25,662 |
| 2021-03-01 | $8.42 | $8.73 | $7.90 | $8.05 | $8.05 | 48,316 |
| 2021-02-26 | $8.47 | $8.59 | $8.02 | $8.30 | $8.30 | 24,441 |
| 2021-02-25 | $9.10 | $9.10 | $8.36 | $8.67 | $8.67 | 43,767 |
| 2021-02-24 | $8.67 | $9.77 | $8.67 | $8.94 | $8.94 | 59,457 |
| 2021-02-23 | $9.61 | $9.79 | $8.61 | $8.63 | $8.63 | 79,144 |
| 2021-02-22 | $9.01 | $10.90 | $9.01 | $9.82 | $9.82 | 342,187 |
| 2021-02-19 | $9.33 | $10.16 | $9.33 | $9.43 | $9.43 | 26,309 |
| 2021-02-18 | $10.28 | $10.28 | $9.30 | $9.30 | $9.30 | 30,078 |
| 2021-02-17 | $10.55 | $10.90 | $10.04 | $10.16 | $10.16 | 34,364 |
| 2021-02-16 | $9.48 | $10.41 | $9.46 | $10.34 | $10.34 | 57,365 |
| 2021-02-12 | $8.53 | $9.92 | $8.53 | $9.37 | $9.37 | 84,427 |
| 2021-02-11 | $11.16 | $11.27 | $9.00 | $9.21 | $9.21 | 162,169 |
| 2021-02-10 | $9.11 | $14.25 | $8.19 | $11.58 | $11.58 | 1,142,872 |
| 2021-02-09 | $9.06 | $9.50 | $8.79 | $8.92 | $8.92 | 87,625 |
| 2021-02-08 | $8.91 | $9.17 | $8.64 | $9.00 | $9.00 | 104,577 |
| 2021-02-05 | $8.70 | $9.21 | $7.93 | $8.60 | $8.60 | 194,200 |
| 2021-02-04 | $8.46 | $8.71 | $8.15 | $8.49 | $8.49 | 59,819 |
| 2021-02-03 | $8.57 | $9.25 | $8.45 | $8.47 | $8.47 | 57,786 |
| 2021-02-02 | $8.22 | $9.00 | $8.22 | $8.54 | $8.54 | 60,837 |
| 2021-02-01 | $7.76 | $9.90 | $7.58 | $9.25 | $9.25 | 498,575 |
| 2021-01-29 | $9.62 | $9.69 | $7.60 | $7.71 | $7.71 | 187,751 |
| 2021-01-28 | $7.63 | $12.80 | $7.55 | $9.83 | $9.83 | 1,234,716 |
| 2021-01-27 | $7.51 | $7.99 | $7.40 | $7.55 | $7.55 | 19,600 |
| 2021-01-26 | $8.62 | $8.67 | $7.71 | $7.91 | $7.91 | 82,026 |
| 2021-01-25 | $7.46 | $9.19 | $7.24 | $8.62 | $8.62 | 285,643 |
| 2021-01-22 | $7.49 | $7.58 | $7.44 | $7.55 | $7.55 | 7,733 |
| 2021-01-21 | $7.20 | $7.73 | $7.01 | $7.60 | $7.60 | 30,169 |
| 2021-01-20 | $7.59 | $7.94 | $7.25 | $7.25 | $7.25 | 19,002 |
| 2021-01-19 | $7.35 | $7.83 | $7.30 | $7.74 | $7.74 | 63,717 |
| 2021-01-15 | $7.74 | $7.74 | $7.25 | $7.26 | $7.26 | 19,134 |
| 2021-01-14 | $7.49 | $7.98 | $7.49 | $7.49 | $7.49 | 23,010 |
| 2021-01-13 | $7.80 | $7.82 | $7.50 | $7.66 | $7.66 | 42,279 |
| 2021-01-12 | $7.29 | $7.99 | $7.25 | $7.83 | $7.83 | 104,624 |
| 2021-01-11 | $7.16 | $7.33 | $6.90 | $7.24 | $7.24 | 30,591 |
| 2021-01-08 | $7.26 | $7.41 | $7.17 | $7.34 | $7.34 | 34,439 |
| 2021-01-07 | $8.12 | $8.21 | $7.10 | $7.11 | $7.11 | 110,048 |
| 2021-01-06 | $8.75 | $8.98 | $7.26 | $7.96 | $7.96 | 411,443 |
| 2021-01-05 | $5.56 | $12.90 | $5.56 | $10.45 | $10.45 | 2,315,460 |
| 2021-01-04 | $5.89 | $6.10 | $5.50 | $5.64 | $5.64 | 29,632 |
| 2020-12-31 | $5.90 | $6.46 | $5.83 | $6.03 | $6.03 | 73,626 |
| 2020-12-30 | $6.31 | $6.64 | $6.00 | $6.04 | $6.04 | 47,307 |
| 2020-12-29 | $6.10 | $6.35 | $5.83 | $6.05 | $6.05 | 48,468 |
| 2020-12-28 | $6.01 | $6.01 | $5.58 | $5.78 | $5.78 | 29,343 |
| 2020-12-24 | $6.04 | $6.04 | $5.68 | $5.82 | $5.82 | 12,556 |
| 2020-12-23 | $5.80 | $6.08 | $5.75 | $5.92 | $5.92 | 58,130 |
| 2020-12-22 | $5.63 | $5.80 | $5.56 | $5.76 | $5.76 | 40,660 |
| 2020-12-21 | $5.51 | $5.88 | $5.45 | $5.61 | $5.61 | 28,318 |
| 2020-12-18 | $5.82 | $5.95 | $5.63 | $5.63 | $5.63 | 24,822 |
| 2020-12-17 | $5.97 | $6.30 | $5.78 | $5.80 | $5.80 | 37,670 |
| 2020-12-16 | $5.99 | $5.99 | $5.74 | $5.94 | $5.94 | 22,823 |
| 2020-12-15 | $5.60 | $6.00 | $5.55 | $5.85 | $5.85 | 31,215 |
| 2020-12-14 | $5.80 | $5.90 | $5.55 | $5.64 | $5.64 | 25,966 |
| 2020-12-11 | $5.86 | $5.87 | $5.66 | $5.80 | $5.80 | 14,902 |
| 2020-12-10 | $5.63 | $5.94 | $5.47 | $5.86 | $5.86 | 48,887 |
| 2020-12-09 | $5.70 | $5.91 | $5.30 | $5.53 | $5.53 | 48,840 |
| 2020-12-08 | $5.51 | $5.75 | $5.51 | $5.61 | $5.61 | 7,801 |
| 2020-12-07 | $5.79 | $5.79 | $5.55 | $5.61 | $5.61 | 13,107 |
| 2020-12-04 | $5.64 | $5.94 | $5.60 | $5.75 | $5.75 | 26,570 |
| 2020-12-03 | $5.75 | $5.92 | $5.62 | $5.62 | $5.62 | 18,850 |
| 2020-12-02 | $5.36 | $5.99 | $5.36 | $5.82 | $5.82 | 49,741 |
| 2020-12-01 | $5.60 | $5.76 | $5.36 | $5.47 | $5.47 | 25,677 |
| 2020-11-30 | $5.94 | $5.94 | $5.33 | $5.59 | $5.59 | 48,366 |
| 2020-11-27 | $5.89 | $6.07 | $5.70 | $5.83 | $5.83 | 32,233 |
| 2020-11-25 | $6.90 | $6.90 | $5.80 | $6.14 | $6.14 | 126,940 |
| 2020-11-24 | $5.75 | $7.20 | $5.49 | $6.59 | $6.59 | 268,900 |
| 2020-11-23 | $5.52 | $5.63 | $5.39 | $5.40 | $5.40 | 18,176 |
| 2020-11-20 | $5.59 | $5.59 | $5.43 | $5.56 | $5.56 | 8,317 |
| 2020-11-19 | $5.75 | $5.75 | $5.32 | $5.48 | $5.48 | 13,513 |
| 2020-11-18 | $5.48 | $5.60 | $5.24 | $5.24 | $5.24 | 43,947 |
| 2020-11-17 | $5.36 | $5.50 | $5.19 | $5.32 | $5.32 | 15,122 |
| 2020-11-16 | $5.14 | $5.34 | $5.06 | $5.33 | $5.33 | 19,782 |
| 2020-11-13 | $4.76 | $5.08 | $4.76 | $5.06 | $5.06 | 25,508 |
| 2020-11-12 | $5.10 | $5.16 | $4.79 | $4.83 | $4.83 | 43,463 |
| 2020-11-11 | $5.25 | $5.44 | $5.06 | $5.15 | $5.15 | 26,832 |
| 2020-11-10 | $5.14 | $5.33 | $5.03 | $5.20 | $5.20 | 43,170 |
| 2020-11-09 | $5.30 | $5.74 | $5.15 | $5.15 | $5.15 | 159,129 |
| 2020-11-06 | $5.12 | $5.35 | $5.05 | $5.05 | $5.05 | 23,168 |
| 2020-11-05 | $5.16 | $5.47 | $5.15 | $5.28 | $5.28 | 32,140 |
| 2020-11-04 | $5.21 | $5.31 | $5.02 | $5.09 | $5.09 | 18,247 |
| 2020-11-03 | $5.56 | $5.68 | $5.26 | $5.27 | $5.27 | 46,953 |
| 2020-11-02 | $5.70 | $5.79 | $5.47 | $5.49 | $5.49 | 209,290 |
| 2020-10-30 | $5.52 | $5.73 | $5.27 | $5.70 | $5.70 | 290,833 |
| 2020-10-29 | $5.54 | $5.88 | $5.45 | $5.56 | $5.56 | 178,997 |
| 2020-10-28 | $5.54 | $5.77 | $5.23 | $5.53 | $5.53 | 149,041 |
| 2020-10-27 | $5.29 | $5.83 | $5.17 | $5.65 | $5.65 | 348,433 |
| 2020-10-26 | $5.49 | $5.65 | $5.33 | $5.35 | $5.35 | 265,951 |
| 2020-10-23 | $5.56 | $5.78 | $5.45 | $5.55 | $5.55 | 198,150 |
| 2020-10-22 | $5.58 | $5.75 | $5.35 | $5.63 | $5.63 | 38,512 |
| 2020-10-21 | $5.47 | $6.08 | $5.33 | $5.60 | $5.60 | 877,481 |
| 2020-10-20 | $5.35 | $5.70 | $5.12 | $5.46 | $5.46 | 569,981 |
| 2020-10-19 | $5.36 | $5.85 | $5.24 | $5.42 | $5.42 | 348,334 |
| 2020-10-16 | $5.07 | $5.71 | $5.07 | $5.43 | $5.43 | 245,851 |
| 2020-10-15 | $5.29 | $5.44 | $5.13 | $5.20 | $5.20 | 253,262 |
| 2020-10-14 | $5.16 | $5.50 | $5.16 | $5.33 | $5.33 | 248,620 |
| 2020-10-13 | $5.17 | $5.60 | $5.17 | $5.29 | $5.29 | 284,505 |
| 2020-10-12 | $5.10 | $5.78 | $5.10 | $5.21 | $5.21 | 427,733 |
| 2020-10-09 | $5.25 | $5.85 | $5.20 | $5.50 | $5.50 | 360,518 |
| 2020-10-08 | $4.75 | $8.79 | $4.60 | $6.00 | $6.00 | 6,913,368 |
| 2020-10-07 | $4.36 | $4.75 | $4.30 | $4.62 | $4.62 | 53,920 |
| 2020-10-06 | $4.41 | $4.68 | $4.31 | $4.40 | $4.40 | 39,574 |
| 2020-10-05 | $4.66 | $4.66 | $4.33 | $4.41 | $4.41 | 13,105 |
| 2020-10-02 | $4.33 | $4.85 | $4.33 | $4.56 | $4.56 | 84,336 |
| 2020-10-01 | $4.70 | $4.72 | $4.20 | $4.36 | $4.36 | 32,892 |
| 2020-09-30 | $4.44 | $4.77 | $4.37 | $4.77 | $4.77 | 60,630 |
| 2020-09-29 | $6.02 | $6.49 | $4.43 | $5.10 | $5.10 | 1,735,205 |
| 2020-09-28 | $4.18 | $4.23 | $4.04 | $4.15 | $4.15 | 4,809 |
| 2020-09-25 | $3.98 | $4.18 | $3.98 | $4.11 | $4.11 | 9,159 |
| 2020-09-24 | $4.07 | $4.15 | $3.95 | $4.04 | $4.04 | 27,037 |
| 2020-09-23 | $4.08 | $4.33 | $4.07 | $4.07 | $4.07 | 17,927 |
| 2020-09-22 | $4.38 | $4.38 | $4.07 | $4.13 | $4.13 | 9,712 |
| 2020-09-21 | $4.43 | $4.43 | $4.18 | $4.25 | $4.25 | 16,696 |
| 2020-09-18 | $4.21 | $4.75 | $4.16 | $4.39 | $4.39 | 81,859 |
| 2020-09-17 | $4.21 | $4.46 | $4.05 | $4.36 | $4.36 | 36,355 |
| 2020-09-16 | $4.70 | $5.20 | $4.07 | $4.35 | $4.35 | 252,880 |
| 2020-09-15 | $3.88 | $4.50 | $3.80 | $4.48 | $4.48 | 215,158 |
| 2020-09-14 | $4.01 | $4.01 | $3.70 | $3.70 | $3.70 | 23,664 |
| 2020-09-11 | $3.98 | $4.34 | $3.84 | $3.90 | $3.90 | 17,757 |
| 2020-09-10 | $4.05 | $4.25 | $3.97 | $3.98 | $3.98 | 23,033 |
| 2020-09-09 | $4.06 | $4.13 | $4.06 | $4.09 | $4.09 | 5,271 |
| 2020-09-08 | $4.15 | $4.33 | $4.00 | $4.07 | $4.07 | 27,002 |
| 2020-09-04 | $4.64 | $4.64 | $4.18 | $4.31 | $4.31 | 28,346 |
| 2020-09-03 | $4.48 | $4.77 | $4.40 | $4.61 | $4.61 | 36,694 |
| 2020-09-02 | $4.85 | $4.96 | $4.36 | $4.48 | $4.48 | 87,557 |
| 2020-09-01 | $5.01 | $5.25 | $4.92 | $4.94 | $4.94 | 104,443 |
| 2020-08-31 | $5.05 | $5.62 | $5.03 | $5.07 | $5.07 | 62,042 |
| 2020-08-28 | $5.18 | $5.56 | $5.05 | $5.43 | $5.43 | 197,247 |
| 2020-08-27 | $5.10 | $5.51 | $4.95 | $5.24 | $5.24 | 162,137 |
| 2020-08-26 | $5.31 | $5.70 | $5.10 | $5.10 | $5.10 | 188,801 |
| 2020-08-25 | $5.18 | $5.70 | $5.10 | $5.35 | $5.35 | 173,586 |
| 2020-08-24 | $5.25 | $5.37 | $4.93 | $5.24 | $5.24 | 56,713 |
| 2020-08-21 | $5.74 | $6.05 | $5.29 | $5.30 | $5.30 | 47,920 |
| 2020-08-20 | $5.78 | $6.35 | $5.75 | $5.75 | $5.75 | 104,556 |
| 2020-08-19 | $5.90 | $6.38 | $5.63 | $6.23 | $6.23 | 50,932 |
| 2020-08-18 | $6.34 | $6.39 | $5.90 | $5.98 | $5.98 | 62,454 |
| 2020-08-17 | $5.91 | $6.37 | $5.75 | $5.88 | $5.88 | 129,325 |
| 2020-08-14 | $5.78 | $6.44 | $5.59 | $6.00 | $6.00 | 232,945 |
| 2020-08-13 | $6.07 | $6.07 | $5.79 | $5.89 | $5.89 | 23,498 |
| 2020-08-12 | $5.95 | $6.50 | $5.95 | $6.26 | $6.26 | 36,150 |
| 2020-08-11 | $6.28 | $6.46 | $5.76 | $6.19 | $6.19 | 113,568 |
| 2020-08-10 | $6.53 | $6.76 | $6.25 | $6.41 | $6.41 | 198,319 |
| 2020-08-07 | $6.23 | $6.99 | $6.20 | $6.51 | $6.51 | 145,424 |
| 2020-08-06 | $6.05 | $7.15 | $6.05 | $6.77 | $6.77 | 434,189 |
| 2020-08-05 | $5.95 | $6.91 | $5.93 | $6.81 | $6.81 | 691,438 |
| 2020-08-04 | $5.23 | $6.34 | $5.23 | $6.09 | $6.09 | 495,172 |
| 2020-08-03 | $5.05 | $5.80 | $5.05 | $5.31 | $5.31 | 597,070 |
| 2020-07-31 | $4.90 | $6.26 | $4.85 | $5.95 | $5.95 | 614,606 |
| 2020-07-30 | $4.86 | $5.50 | $4.85 | $5.05 | $5.05 | 268,860 |
| 2020-07-29 | $5.00 | $5.42 | $4.84 | $5.09 | $5.09 | 235,094 |
| 2020-07-28 | $5.51 | $5.70 | $5.06 | $5.08 | $5.08 | 281,466 |
| 2020-07-27 | $5.98 | $6.31 | $5.90 | $5.90 | $5.90 | 156,139 |
| 2020-07-24 | $6.30 | $6.90 | $6.03 | $6.06 | $6.06 | 402,988 |
| 2020-07-23 | $7.16 | $7.40 | $6.51 | $7.40 | $7.40 | 1,072,062 |
| 2020-07-22 | $9.72 | $14.63 | $7.51 | $8.10 | $8.10 | 56,198,593 |
| 2020-07-21 | $3.11 | $3.65 | $3.11 | $3.65 | $3.65 | 875,468 |
| 2020-07-20 | $3.12 | $3.12 | $2.98 | $3.09 | $3.09 | 3,963 |
| 2020-07-17 | $3.20 | $3.20 | $3.03 | $3.05 | $3.05 | 2,700 |
| 2020-07-16 | $3.02 | $3.04 | $3.02 | $3.04 | $3.04 | 870 |
| 2020-07-15 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 1,900 |
| 2020-07-14 | $3.00 | $3.08 | $2.92 | $3.00 | $3.00 | 12,500 |
| 2020-07-13 | $3.10 | $3.10 | $3.09 | $3.09 | $3.09 | 400 |
| 2020-07-10 | $3.18 | $3.18 | $3.08 | $3.09 | $3.09 | 3,500 |
| 2020-07-09 | $3.10 | $3.13 | $3.10 | $3.13 | $3.13 | 1,100 |
| 2020-07-08 | $3.29 | $3.29 | $3.10 | $3.18 | $3.18 | 3,400 |
| 2020-07-07 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 280 |
| 2020-07-06 | $3.27 | $3.30 | $3.10 | $3.12 | $3.12 | 9,800 |
| 2020-07-02 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 80 |
| 2020-07-01 | $3.47 | $3.47 | $3.28 | $3.42 | $3.42 | 720 |
| 2020-06-30 | $3.31 | $3.31 | $3.23 | $3.28 | $3.28 | 1,300 |
| 2020-06-29 | $3.27 | $3.40 | $3.10 | $3.40 | $3.40 | 30,900 |
| 2020-06-26 | $3.00 | $3.14 | $3.00 | $3.10 | $3.10 | 7,687 |
| 2020-06-25 | $3.25 | $3.28 | $3.06 | $3.06 | $3.06 | 2,837 |
| 2020-06-24 | $3.07 | $3.30 | $3.00 | $3.06 | $3.06 | 14,577 |
| 2020-06-23 | $3.71 | $3.71 | $3.05 | $3.07 | $3.07 | 35,262 |
| 2020-06-22 | $3.68 | $3.72 | $3.61 | $3.71 | $3.71 | 4,025 |
| 2020-06-19 | $4.05 | $4.05 | $3.62 | $3.81 | $3.81 | 20,442 |
| 2020-06-18 | $3.81 | $4.00 | $3.80 | $3.80 | $3.80 | 7,853 |
| 2020-06-17 | $4.03 | $4.15 | $3.67 | $3.85 | $3.85 | 5,952 |
| 2020-06-16 | $4.05 | $4.18 | $3.91 | $4.00 | $4.00 | 8,011 |
| 2020-06-15 | $3.58 | $4.20 | $3.30 | $4.03 | $4.03 | 82,614 |
| 2020-06-12 | $3.81 | $4.00 | $3.58 | $3.75 | $3.75 | 28,081 |
| 2020-06-11 | $4.15 | $4.28 | $3.79 | $4.04 | $4.04 | 41,170 |
| 2020-06-10 | $4.21 | $4.37 | $3.87 | $4.16 | $4.16 | 25,073 |
| 2020-06-09 | $4.39 | $4.42 | $3.79 | $4.21 | $4.21 | 60,953 |
| 2020-06-08 | $4.09 | $5.24 | $3.68 | $4.53 | $4.53 | 309,575 |
| 2020-06-05 | $2.91 | $3.40 | $2.91 | $3.31 | $3.31 | 43,496 |
| 2020-06-04 | $2.86 | $2.88 | $2.70 | $2.81 | $2.81 | 3,257 |
| 2020-06-03 | $3.13 | $3.14 | $2.83 | $2.85 | $2.85 | 4,165 |
| 2020-06-02 | $3.10 | $3.10 | $2.80 | $2.82 | $2.82 | 3,380 |
| 2020-06-01 | $3.15 | $3.15 | $3.11 | $3.11 | $3.11 | 7,908 |
| 2020-05-29 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 56 |
| 2020-05-28 | $2.82 | $2.99 | $2.82 | $2.99 | $2.99 | 688 |
| 2020-05-27 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 49 |
| 2020-05-26 | $2.77 | $2.93 | $2.77 | $2.82 | $2.82 | 2,736 |
| 2020-05-22 | $2.92 | $2.92 | $2.81 | $2.92 | $2.92 | 1,554 |
| 2020-05-21 | $3.00 | $3.12 | $2.91 | $2.92 | $2.92 | 3,803 |
| 2020-05-20 | $2.99 | $3.27 | $2.99 | $3.03 | $3.03 | 8,102 |
| 2020-05-19 | $3.05 | $3.20 | $3.00 | $3.00 | $3.00 | 8,150 |
| 2020-05-18 | $2.55 | $3.09 | $2.55 | $2.98 | $2.98 | 7,577 |
| 2020-05-15 | $2.60 | $2.80 | $2.49 | $2.53 | $2.53 | 1,843 |
| 2020-05-14 | $2.54 | $2.60 | $2.39 | $2.45 | $2.45 | 1,918 |
| 2020-05-13 | $2.21 | $2.38 | $2.21 | $2.38 | $2.38 | 3,207 |
| 2020-05-12 | $2.41 | $2.41 | $2.23 | $2.23 | $2.23 | 3,259 |
| 2020-05-11 | $2.41 | $2.50 | $2.36 | $2.36 | $2.36 | 1,872 |
| 2020-05-08 | $2.51 | $2.55 | $2.50 | $2.50 | $2.50 | 1,769 |
| 2020-05-07 | $2.40 | $2.56 | $2.40 | $2.49 | $2.49 | 3,272 |
| 2020-05-06 | $2.60 | $2.69 | $2.51 | $2.56 | $2.56 | 2,035 |
| 2020-05-05 | $2.68 | $2.68 | $2.40 | $2.47 | $2.47 | 7,160 |
| 2020-05-04 | $2.26 | $2.69 | $2.13 | $2.57 | $2.57 | 34,739 |
| 2020-05-01 | $2.39 | $2.39 | $2.26 | $2.27 | $2.27 | 1,839 |
| 2020-04-30 | $2.63 | $2.63 | $2.43 | $2.43 | $2.43 | 2,245 |
| 2020-04-29 | $2.45 | $2.59 | $2.36 | $2.52 | $2.52 | 4,532 |
| 2020-04-28 | $2.34 | $2.43 | $2.34 | $2.43 | $2.43 | 3,191 |
| 2020-04-27 | $2.38 | $2.38 | $2.38 | $2.38 | $2.38 | 915 |
| 2020-04-24 | $2.50 | $2.50 | $2.27 | $2.29 | $2.29 | 8,376 |
| 2020-04-23 | $2.25 | $2.50 | $2.25 | $2.38 | $2.38 | 17,417 |
| 2020-04-22 | $2.00 | $2.10 | $2.00 | $2.10 | $2.10 | 519 |
| 2020-04-21 | $2.26 | $2.26 | $2.06 | $2.06 | $2.06 | 1,544 |
| 2020-04-20 | $2.30 | $2.34 | $2.21 | $2.21 | $2.21 | 4,964 |
| 2020-04-17 | $2.26 | $2.49 | $2.26 | $2.49 | $2.49 | 2,147 |
| 2020-04-16 | $2.36 | $2.36 | $2.10 | $2.29 | $2.29 | 10,840 |
| 2020-04-15 | $2.43 | $2.49 | $2.38 | $2.43 | $2.43 | 1,872 |
| 2020-04-14 | $2.76 | $2.76 | $2.57 | $2.57 | $2.57 | 12,657 |
| 2020-04-13 | $2.71 | $2.86 | $2.50 | $2.66 | $2.66 | 11,391 |
| 2020-04-09 | $3.22 | $3.40 | $2.36 | $2.59 | $2.59 | 151,943 |
| 2020-04-08 | $2.64 | $2.99 | $2.57 | $2.90 | $2.90 | 13,977 |
| 2020-04-07 | $2.53 | $2.65 | $2.33 | $2.60 | $2.60 | 8,444 |
| 2020-04-06 | $2.30 | $2.39 | $2.01 | $2.39 | $2.39 | 2,301 |
| 2020-04-03 | $2.60 | $2.80 | $2.40 | $2.47 | $2.47 | 12,033 |
| 2020-04-02 | $2.32 | $2.92 | $2.32 | $2.48 | $2.48 | 13,944 |
| 2020-04-01 | $2.35 | $2.35 | $2.12 | $2.18 | $2.18 | 3,566 |
| 2020-03-31 | $2.01 | $3.20 | $2.00 | $2.21 | $2.21 | 29,165 |
| 2020-03-30 | $2.06 | $2.19 | $1.99 | $2.09 | $2.09 | 3,384 |
| 2020-03-27 | $2.18 | $2.18 | $2.17 | $2.17 | $2.17 | 1,431 |
| 2020-03-26 | $2.04 | $2.23 | $1.99 | $2.04 | $2.04 | 3,148 |
| 2020-03-25 | $1.75 | $1.98 | $1.69 | $1.92 | $1.92 | 1,799 |
| 2020-03-24 | $1.83 | $2.60 | $1.70 | $1.92 | $1.92 | 21,500 |
| 2020-03-23 | $1.75 | $1.76 | $1.75 | $1.75 | $1.75 | 3,718 |
| 2020-03-20 | $1.89 | $2.01 | $1.84 | $1.84 | $1.84 | 9,401 |
| 2020-03-19 | $2.24 | $2.24 | $1.53 | $1.87 | $1.87 | 29,394 |
| 2020-03-18 | $2.26 | $2.32 | $2.26 | $2.32 | $2.32 | 1,460 |
| 2020-03-17 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 220 |
| 2020-03-16 | $2.79 | $2.79 | $2.33 | $2.35 | $2.35 | 6,963 |
| 2020-03-13 | $2.73 | $2.73 | $2.60 | $2.69 | $2.69 | 3,303 |
| 2020-03-12 | $2.75 | $2.75 | $2.55 | $2.56 | $2.56 | 5,771 |
| 2020-03-11 | $2.90 | $2.90 | $2.75 | $2.75 | $2.75 | 8,235 |
| 2020-03-10 | $2.91 | $2.91 | $2.75 | $2.81 | $2.81 | 8,028 |
| 2020-03-09 | $3.24 | $3.25 | $2.80 | $2.98 | $2.98 | 6,558 |
| 2020-03-06 | $3.25 | $3.31 | $3.25 | $3.31 | $3.31 | 1,509 |
| 2020-03-05 | $3.34 | $3.40 | $3.31 | $3.40 | $3.40 | 1,400 |
| 2020-03-04 | $3.38 | $3.38 | $3.30 | $3.31 | $3.31 | 3,425 |
| 2020-03-03 | $3.56 | $3.61 | $3.41 | $3.61 | $3.61 | 1,128 |
| 2020-03-02 | $3.43 | $3.59 | $3.43 | $3.44 | $3.44 | 1,593 |
| 2020-02-28 | $3.39 | $3.48 | $3.24 | $3.39 | $3.39 | 7,825 |
| 2020-02-27 | $3.45 | $3.45 | $3.41 | $3.41 | $3.41 | 933 |
| 2020-02-26 | $3.36 | $3.63 | $3.36 | $3.50 | $3.50 | 6,127 |
| 2020-02-25 | $3.53 | $3.61 | $3.43 | $3.61 | $3.61 | 19,922 |
| 2020-02-24 | $3.61 | $3.74 | $3.50 | $3.54 | $3.54 | 18,347 |
| 2020-02-21 | $3.72 | $3.72 | $3.61 | $3.61 | $3.61 | 2,360 |
| 2020-02-20 | $3.53 | $3.75 | $3.52 | $3.71 | $3.71 | 10,340 |
| 2020-02-19 | $3.58 | $3.69 | $3.54 | $3.54 | $3.54 | 7,725 |
| 2020-02-18 | $3.65 | $3.65 | $3.52 | $3.52 | $3.52 | 4,913 |
| 2020-02-14 | $3.65 | $3.81 | $3.58 | $3.58 | $3.58 | 2,672 |
| 2020-02-13 | $3.80 | $3.80 | $3.56 | $3.70 | $3.70 | 11,578 |
| 2020-02-12 | $3.70 | $4.33 | $3.70 | $3.77 | $3.77 | 36,236 |
| 2020-02-11 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 95 |
| 2020-02-10 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 185 |
| 2020-02-07 | $3.70 | $3.70 | $3.58 | $3.61 | $3.61 | 4,104 |
| 2020-02-06 | $3.84 | $3.85 | $3.72 | $3.72 | $3.72 | 1,935 |
| 2020-02-05 | $3.68 | $3.90 | $3.65 | $3.76 | $3.76 | 13,378 |
| 2020-02-04 | $3.62 | $3.65 | $3.55 | $3.64 | $3.64 | 1,787 |
| 2020-02-03 | $3.55 | $3.65 | $3.55 | $3.60 | $3.60 | 4,455 |
| 2020-01-31 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 439 |
| 2020-01-30 | $3.68 | $3.68 | $3.62 | $3.65 | $3.65 | 1,569 |
| 2020-01-29 | $3.60 | $3.70 | $3.55 | $3.70 | $3.70 | 7,530 |
| 2020-01-28 | $3.57 | $3.82 | $3.55 | $3.58 | $3.58 | 10,520 |
| 2020-01-27 | $3.63 | $3.76 | $3.58 | $3.63 | $3.63 | 5,344 |
| 2020-01-24 | $3.73 | $3.85 | $3.61 | $3.69 | $3.69 | 9,003 |
| 2020-01-23 | $3.93 | $3.93 | $3.71 | $3.71 | $3.71 | 9,961 |
| 2020-01-22 | $3.93 | $4.10 | $3.80 | $3.83 | $3.83 | 13,840 |
| 2020-01-21 | $3.93 | $4.09 | $3.93 | $3.93 | $3.93 | 4,475 |
| 2020-01-17 | $4.11 | $4.17 | $3.94 | $4.00 | $4.00 | 7,802 |
| 2020-01-16 | $3.95 | $4.22 | $3.91 | $4.03 | $4.03 | 12,018 |
| 2020-01-15 | $3.90 | $4.23 | $3.90 | $4.05 | $4.05 | 7,977 |
| 2020-01-14 | $4.05 | $4.30 | $3.90 | $3.95 | $3.95 | 13,272 |
| 2020-01-13 | $3.99 | $4.20 | $3.99 | $4.06 | $4.06 | 8,409 |
| 2020-01-10 | $3.92 | $4.04 | $3.90 | $4.00 | $4.00 | 5,677 |
| 2020-01-09 | $3.82 | $4.06 | $3.82 | $3.89 | $3.89 | 1,784 |
| 2020-01-08 | $4.21 | $4.21 | $4.00 | $4.03 | $4.03 | 3,744 |
| 2020-01-07 | $4.11 | $4.19 | $4.06 | $4.15 | $4.15 | 5,185 |
| 2020-01-06 | $4.35 | $4.35 | $4.20 | $4.22 | $4.22 | 2,440 |
| 2020-01-03 | $4.70 | $4.70 | $4.15 | $4.25 | $4.25 | 97,413 |
| 2020-01-02 | $3.92 | $4.00 | $3.85 | $3.95 | $3.95 | 5,403 |
| 2019-12-31 | $3.91 | $4.04 | $3.80 | $3.94 | $3.94 | 8,844 |
| 2019-12-30 | $3.96 | $3.97 | $3.96 | $3.97 | $3.97 | 322 |
| 2019-12-27 | $3.84 | $4.00 | $3.80 | $3.84 | $3.84 | 9,375 |
| 2019-12-26 | $3.90 | $4.00 | $3.83 | $3.90 | $3.90 | 9,879 |
| 2019-12-24 | $3.96 | $3.96 | $3.82 | $3.82 | $3.82 | 8,142 |
| 2019-12-23 | $4.00 | $4.11 | $3.90 | $3.95 | $3.95 | 9,051 |
| 2019-12-20 | $3.93 | $3.96 | $3.84 | $3.90 | $3.90 | 3,665 |
| 2019-12-19 | $3.90 | $3.95 | $3.82 | $3.82 | $3.82 | 7,144 |
| 2019-12-18 | $3.86 | $4.02 | $3.86 | $3.88 | $3.88 | 6,688 |
| 2019-12-17 | $3.89 | $4.03 | $3.85 | $3.92 | $3.92 | 10,042 |
| 2019-12-16 | $3.89 | $3.90 | $3.78 | $3.90 | $3.90 | 4,191 |
| 2019-12-13 | $3.86 | $4.12 | $3.72 | $3.87 | $3.87 | 12,306 |
| 2019-12-12 | $3.96 | $4.12 | $3.92 | $3.92 | $3.92 | 11,259 |
| 2019-12-11 | $4.06 | $4.26 | $3.95 | $3.96 | $3.96 | 35,891 |
| 2019-12-10 | $4.10 | $4.35 | $3.88 | $3.92 | $3.92 | 45,991 |
| 2019-12-09 | $3.85 | $4.38 | $3.85 | $4.06 | $4.06 | 16,079 |
| 2019-12-06 | $4.10 | $4.48 | $4.03 | $4.09 | $4.09 | 18,932 |
| 2019-12-05 | $4.21 | $4.39 | $3.95 | $4.17 | $4.17 | 14,800 |
| 2019-12-04 | $4.04 | $4.34 | $3.77 | $4.14 | $4.14 | 24,876 |
| 2019-12-03 | $3.96 | $4.04 | $3.82 | $4.04 | $4.04 | 11,502 |
| 2019-12-02 | $3.70 | $4.05 | $3.70 | $3.96 | $3.96 | 11,955 |
| 2019-11-29 | $3.76 | $3.91 | $3.66 | $3.80 | $3.80 | 5,331 |
| 2019-11-27 | $3.69 | $3.88 | $3.69 | $3.85 | $3.85 | 4,249 |
| 2019-11-26 | $3.68 | $3.87 | $3.61 | $3.81 | $3.81 | 3,780 |
| 2019-11-25 | $3.67 | $3.90 | $3.61 | $3.75 | $3.75 | 7,907 |
| 2019-11-22 | $3.68 | $4.09 | $3.55 | $3.73 | $3.73 | 21,713 |
| 2019-11-21 | $3.75 | $3.75 | $3.59 | $3.60 | $3.60 | 8,870 |
| 2019-11-20 | $3.66 | $3.85 | $3.64 | $3.64 | $3.64 | 8,594 |
| 2019-11-19 | $3.58 | $3.83 | $3.57 | $3.66 | $3.66 | 10,954 |
| 2019-11-18 | $3.94 | $4.09 | $3.54 | $3.67 | $3.67 | 25,684 |
| 2019-11-15 | $3.82 | $4.13 | $3.76 | $3.95 | $3.95 | 9,068 |
| 2019-11-14 | $3.81 | $3.87 | $3.81 | $3.84 | $3.84 | 2,908 |
| 2019-11-13 | $4.15 | $4.15 | $3.83 | $3.94 | $3.94 | 5,102 |
| 2019-11-12 | $4.04 | $4.05 | $3.86 | $4.03 | $4.03 | 7,557 |
| 2019-11-11 | $4.05 | $4.05 | $3.88 | $3.91 | $3.91 | 6,770 |
| 2019-11-08 | $4.14 | $4.14 | $4.01 | $4.01 | $4.01 | 3,191 |
| 2019-11-07 | $4.20 | $4.20 | $4.04 | $4.05 | $4.05 | 5,960 |
| 2019-11-06 | $4.16 | $4.20 | $4.06 | $4.08 | $4.08 | 11,445 |
| 2019-11-05 | $4.38 | $4.38 | $4.25 | $4.30 | $4.30 | 4,997 |
| 2019-11-04 | $4.35 | $4.46 | $4.20 | $4.20 | $4.20 | 24,116 |
| 2019-11-01 | $4.22 | $4.37 | $4.18 | $4.28 | $4.28 | 19,962 |
| 2019-10-31 | $4.20 | $4.28 | $4.15 | $4.26 | $4.26 | 9,380 |
| 2019-10-30 | $4.40 | $4.46 | $4.25 | $4.25 | $4.25 | 4,789 |
| 2019-10-29 | $4.45 | $4.51 | $4.26 | $4.26 | $4.26 | 9,984 |
| 2019-10-28 | $4.52 | $4.60 | $4.29 | $4.29 | $4.29 | 6,857 |
| 2019-10-25 | $4.38 | $4.81 | $4.23 | $4.30 | $4.30 | 15,498 |
| 2019-10-24 | $4.38 | $4.70 | $4.17 | $4.29 | $4.29 | 11,627 |
| 2019-10-23 | $4.23 | $4.54 | $4.23 | $4.31 | $4.31 | 10,650 |
| 2019-10-22 | $4.66 | $4.67 | $4.29 | $4.29 | $4.29 | 13,736 |
| 2019-10-21 | $4.62 | $4.75 | $4.59 | $4.66 | $4.66 | 6,906 |
| 2019-10-18 | $4.50 | $4.69 | $4.28 | $4.59 | $4.59 | 12,607 |
| 2019-10-17 | $4.44 | $4.55 | $4.22 | $4.46 | $4.46 | 15,292 |
| 2019-10-16 | $4.62 | $4.62 | $4.11 | $4.31 | $4.31 | 6,593 |
| 2019-10-15 | $4.85 | $4.85 | $4.38 | $4.64 | $4.64 | 15,517 |
| 2019-10-14 | $4.75 | $5.48 | $4.68 | $4.98 | $4.98 | 56,790 |
| 2019-10-11 | $4.09 | $4.71 | $4.09 | $4.56 | $4.56 | 23,398 |
| 2019-10-10 | $4.04 | $4.16 | $4.01 | $4.16 | $4.16 | 673 |
| 2019-10-09 | $4.10 | $4.29 | $4.06 | $4.25 | $4.25 | 14,397 |
| 2019-10-08 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 10 |
| 2019-10-07 | $4.10 | $4.28 | $4.00 | $4.01 | $4.01 | 4,513 |
| 2019-10-04 | $3.89 | $4.31 | $3.83 | $3.98 | $3.98 | 30,684 |
| 2019-10-03 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 132 |
| 2019-10-02 | $4.00 | $4.04 | $3.83 | $3.93 | $3.93 | 18,543 |
| 2019-10-01 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 558 |
| 2019-09-30 | $3.94 | $4.06 | $3.89 | $3.99 | $3.99 | 15,214 |
| 2019-09-27 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 28 |
| 2019-09-26 | $4.00 | $4.09 | $3.93 | $3.94 | $3.94 | 9,042 |
| 2019-09-25 | $4.08 | $4.13 | $4.06 | $4.13 | $4.13 | 1,949 |
| 2019-09-24 | $4.28 | $4.31 | $4.04 | $4.16 | $4.16 | 17,919 |
| 2019-09-23 | $4.41 | $4.47 | $4.40 | $4.41 | $4.41 | 4,117 |
| 2019-09-20 | $4.66 | $4.78 | $4.40 | $4.40 | $4.40 | 12,275 |
| 2019-09-19 | $4.76 | $4.77 | $4.60 | $4.61 | $4.61 | 8,203 |
| 2019-09-18 | $4.99 | $4.99 | $4.70 | $4.72 | $4.72 | 9,730 |
| 2019-09-17 | $5.21 | $5.49 | $4.71 | $4.99 | $4.99 | 67,452 |
| 2019-09-16 | $4.89 | $5.80 | $4.59 | $5.70 | $5.70 | 207,417 |
| 2019-09-13 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 467 |
| 2019-09-12 | $4.48 | $4.48 | $4.07 | $4.07 | $4.07 | 4,970 |
| 2019-09-11 | $4.58 | $4.70 | $4.27 | $4.27 | $4.27 | 27,060 |
| 2019-09-10 | $4.41 | $4.50 | $4.41 | $4.50 | $4.50 | 843 |
| 2019-09-09 | $4.20 | $4.70 | $4.20 | $4.43 | $4.43 | 13,648 |
| 2019-09-06 | $4.16 | $4.23 | $4.12 | $4.18 | $4.18 | 5,556 |
| 2019-09-05 | $4.21 | $4.22 | $4.18 | $4.18 | $4.18 | 5,105 |
| 2019-09-04 | $4.12 | $4.20 | $3.99 | $4.11 | $4.11 | 6,089 |
| 2019-09-03 | $3.94 | $3.97 | $3.94 | $3.97 | $3.97 | 1,621 |
| 2019-08-30 | $4.00 | $4.26 | $3.95 | $4.06 | $4.06 | 6,510 |
| 2019-08-29 | $3.86 | $4.02 | $3.80 | $3.85 | $3.85 | 11,260 |
| 2019-08-28 | $4.06 | $4.09 | $3.95 | $4.07 | $4.07 | 2,323 |
| 2019-08-27 | $4.05 | $4.05 | $3.93 | $3.93 | $3.93 | 780 |
| 2019-08-26 | $3.87 | $4.38 | $3.87 | $3.90 | $3.90 | 27,877 |
| 2019-08-23 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2019-08-22 | $3.91 | $4.02 | $3.91 | $4.02 | $4.02 | 990 |
| 2019-08-21 | $4.20 | $4.20 | $4.19 | $4.19 | $4.19 | 531 |
| 2019-08-20 | $4.14 | $4.17 | $3.94 | $4.17 | $4.17 | 5,431 |
| 2019-08-19 | $3.80 | $4.19 | $3.74 | $4.11 | $4.11 | 25,090 |
| 2019-08-16 | $4.19 | $4.20 | $3.74 | $3.77 | $3.77 | 3,871 |
| 2019-08-15 | $3.90 | $4.26 | $3.67 | $3.93 | $3.93 | 36,608 |
| 2019-08-14 | $3.86 | $3.96 | $3.60 | $3.70 | $3.70 | 8,500 |
| 2019-08-13 | $4.15 | $4.26 | $3.87 | $4.00 | $4.00 | 25,913 |
| 2019-08-12 | $4.31 | $4.31 | $4.00 | $4.00 | $4.00 | 3,598 |
| 2019-08-09 | $4.21 | $4.21 | $4.10 | $4.10 | $4.10 | 2,652 |
| 2019-08-08 | $4.29 | $4.33 | $4.13 | $4.13 | $4.13 | 6,555 |
| 2019-08-07 | $4.05 | $4.18 | $4.05 | $4.05 | $4.05 | 3,894 |
| 2019-08-06 | $4.08 | $4.20 | $4.07 | $4.08 | $4.08 | 5,527 |
| 2019-08-05 | $3.96 | $4.02 | $3.96 | $4.00 | $4.00 | 2,805 |
| 2019-08-02 | $4.23 | $4.23 | $4.08 | $4.08 | $4.08 | 3,147 |
| 2019-08-01 | $4.64 | $4.75 | $4.36 | $4.36 | $4.36 | 29,055 |
| 2019-07-31 | $4.12 | $4.60 | $4.12 | $4.50 | $4.50 | 43,315 |
| 2019-07-30 | $3.94 | $4.10 | $3.94 | $3.98 | $3.98 | 3,924 |
| 2019-07-29 | $4.15 | $4.15 | $3.70 | $3.90 | $3.90 | 4,060 |
| 2019-07-26 | $4.20 | $4.23 | $4.20 | $4.21 | $4.21 | 1,317 |
| 2019-07-25 | $4.40 | $4.42 | $4.15 | $4.15 | $4.15 | 8,616 |
| 2019-07-24 | $4.24 | $4.40 | $4.15 | $4.36 | $4.36 | 22,104 |
| 2019-07-23 | $4.13 | $4.37 | $4.11 | $4.12 | $4.12 | 8,210 |
| 2019-07-22 | $4.01 | $4.14 | $4.01 | $4.11 | $4.11 | 878 |
| 2019-07-19 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 508 |
| 2019-07-18 | $3.99 | $4.07 | $3.85 | $3.85 | $3.85 | 1,537 |
| 2019-07-17 | $4.05 | $4.08 | $4.05 | $4.06 | $4.06 | 1,597 |
| 2019-07-16 | $4.16 | $4.28 | $4.01 | $4.02 | $4.02 | 1,861 |
| 2019-07-15 | $3.81 | $4.04 | $3.81 | $4.04 | $4.04 | 819 |
| 2019-07-12 | $4.10 | $4.30 | $4.09 | $4.09 | $4.09 | 2,211 |
| 2019-07-11 | $4.42 | $4.42 | $3.96 | $4.15 | $4.15 | 7,500 |
| 2019-07-10 | $4.15 | $4.50 | $4.15 | $4.42 | $4.42 | 8,786 |
| 2019-07-09 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 1 |
| 2019-07-08 | $3.85 | $4.13 | $3.85 | $4.12 | $4.12 | 3,590 |
| 2019-07-05 | $4.13 | $4.14 | $4.03 | $4.03 | $4.03 | 2,716 |
| 2019-07-03 | $4.09 | $4.12 | $4.08 | $4.11 | $4.11 | 1,001 |
| 2019-07-02 | $4.31 | $4.31 | $3.89 | $4.03 | $4.03 | 3,604 |
| 2019-07-01 | $4.06 | $4.50 | $4.06 | $4.49 | $4.49 | 15,260 |
| 2019-06-28 | $4.06 | $4.06 | $3.91 | $3.95 | $3.95 | 10,338 |
| 2019-06-27 | $4.05 | $4.05 | $3.80 | $3.80 | $3.80 | 1,349 |
| 2019-06-26 | $3.78 | $4.05 | $3.78 | $3.85 | $3.85 | 10,162 |
| 2019-06-25 | $3.53 | $3.81 | $3.50 | $3.68 | $3.68 | 3,579 |
| 2019-06-24 | $3.75 | $3.75 | $3.35 | $3.38 | $3.38 | 14,701 |
| 2019-06-21 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 99 |
| 2019-06-20 | $3.60 | $4.00 | $3.60 | $3.89 | $3.89 | 11,092 |
| 2019-06-19 | $3.64 | $3.64 | $3.55 | $3.55 | $3.55 | 1,411 |
| 2019-06-18 | $3.46 | $3.53 | $3.41 | $3.44 | $3.44 | 5,057 |
| 2019-06-17 | $3.45 | $3.45 | $3.26 | $3.37 | $3.37 | 9,872 |
| 2019-06-14 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 1,181 |
| 2019-06-13 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 5 |
| 2019-06-12 | $3.78 | $3.78 | $3.45 | $3.45 | $3.45 | 11,363 |
| 2019-06-11 | $3.82 | $3.82 | $3.70 | $3.70 | $3.70 | 724 |
| 2019-06-10 | $3.63 | $3.74 | $3.57 | $3.59 | $3.59 | 927 |
| 2019-06-07 | $3.88 | $3.89 | $3.55 | $3.59 | $3.59 | 3,818 |
| 2019-06-06 | $3.81 | $3.81 | $3.76 | $3.76 | $3.76 | 1,320 |
| 2019-06-05 | $3.85 | $4.02 | $3.80 | $3.87 | $3.87 | 15,639 |
| 2019-06-04 | $3.90 | $3.90 | $3.80 | $3.80 | $3.80 | 1,520 |
| 2019-06-03 | $4.01 | $4.01 | $3.80 | $3.80 | $3.80 | 3,246 |
| 2019-05-31 | $3.89 | $3.99 | $3.84 | $3.89 | $3.89 | 2,009 |
| 2019-05-30 | $4.11 | $4.11 | $3.85 | $4.02 | $4.02 | 15,101 |
| 2019-05-29 | $4.22 | $4.22 | $4.05 | $4.19 | $4.19 | 461 |
| 2019-05-28 | $4.24 | $4.40 | $4.24 | $4.34 | $4.34 | 1,803 |
| 2019-05-24 | $4.20 | $4.25 | $4.15 | $4.15 | $4.15 | 2,832 |
| 2019-05-23 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 20 |
| 2019-05-22 | $4.13 | $4.20 | $4.10 | $4.20 | $4.20 | 801 |
| 2019-05-21 | $4.10 | $4.71 | $4.09 | $4.10 | $4.10 | 7,707 |
| 2019-05-20 | $4.09 | $4.09 | $4.00 | $4.07 | $4.07 | 3,678 |
| 2019-05-17 | $4.30 | $4.30 | $4.05 | $4.05 | $4.05 | 3,228 |
| 2019-05-16 | $4.32 | $4.53 | $4.30 | $4.53 | $4.53 | 3,329 |
| 2019-05-15 | $4.12 | $4.26 | $4.00 | $4.26 | $4.26 | 21,389 |
| 2019-05-14 | $4.35 | $4.50 | $4.19 | $4.30 | $4.30 | 15,560 |
| 2019-05-13 | $4.40 | $4.55 | $4.20 | $4.23 | $4.23 | 5,294 |
| 2019-05-10 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 43 |
| 2019-05-09 | $4.46 | $4.46 | $4.40 | $4.40 | $4.40 | 1,036 |
| 2019-05-08 | $4.27 | $4.27 | $4.26 | $4.27 | $4.27 | 2,225 |
| 2019-05-07 | $4.56 | $4.62 | $4.27 | $4.27 | $4.27 | 2,186 |
| 2019-05-06 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 128 |
| 2019-05-03 | $4.74 | $4.74 | $4.70 | $4.70 | $4.70 | 1,328 |
| 2019-05-02 | $4.78 | $4.85 | $4.56 | $4.70 | $4.70 | 3,328 |
| 2019-05-01 | $4.70 | $4.94 | $4.44 | $4.94 | $4.94 | 10,799 |
| 2019-04-30 | $4.81 | $4.85 | $4.60 | $4.62 | $4.62 | 7,572 |
| 2019-04-29 | $4.84 | $5.01 | $4.71 | $4.71 | $4.71 | 2,578 |
| 2019-04-26 | $4.70 | $4.83 | $4.70 | $4.77 | $4.77 | 10,070 |
| 2019-04-25 | $5.23 | $5.30 | $4.61 | $4.80 | $4.80 | 45,166 |
| 2019-04-24 | $5.59 | $5.59 | $5.27 | $5.32 | $5.32 | 12,051 |
| 2019-04-23 | $5.05 | $6.03 | $5.05 | $5.60 | $5.60 | 104,914 |
| 2019-04-22 | $4.99 | $5.35 | $4.99 | $5.08 | $5.08 | 21,592 |
| 2019-04-18 | $4.85 | $4.98 | $4.81 | $4.89 | $4.89 | 10,654 |
| 2019-04-17 | $5.10 | $5.10 | $4.87 | $5.10 | $5.10 | 7,675 |
| 2019-04-16 | $5.47 | $5.47 | $4.84 | $5.08 | $5.08 | 16,231 |
| 2019-04-15 | $5.12 | $5.51 | $4.98 | $5.51 | $5.51 | 3,701 |
| 2019-04-12 | $5.32 | $5.37 | $4.81 | $5.02 | $5.02 | 4,853 |
| 2019-04-11 | $5.20 | $5.31 | $5.10 | $5.10 | $5.10 | 10,142 |
| 2019-04-10 | $5.29 | $5.29 | $5.00 | $5.27 | $5.27 | 15,132 |
| 2019-04-09 | $5.31 | $5.70 | $5.00 | $5.20 | $5.20 | 23,174 |
| 2019-04-08 | $5.52 | $5.90 | $5.20 | $5.45 | $5.45 | 53,783 |
| 2019-04-05 | $4.79 | $5.49 | $4.77 | $5.03 | $5.03 | 56,505 |
| 2019-04-04 | $4.91 | $5.15 | $4.64 | $4.78 | $4.78 | 28,159 |
| 2019-04-03 | $5.28 | $5.28 | $4.76 | $4.86 | $4.86 | 45,784 |
| 2019-04-02 | $5.68 | $6.19 | $5.00 | $5.39 | $5.39 | 195,284 |
| 2019-04-01 | $4.80 | $6.68 | $4.70 | $6.10 | $6.10 | 394,175 |
| 2019-03-29 | $4.19 | $5.36 | $4.19 | $4.95 | $4.95 | 267,461 |
| 2019-03-28 | $3.97 | $4.10 | $3.97 | $4.06 | $4.06 | 2,665 |
| 2019-03-27 | $4.18 | $4.20 | $3.95 | $3.98 | $3.98 | 7,452 |
| 2019-03-26 | $3.93 | $4.16 | $3.93 | $3.98 | $3.98 | 4,447 |
| 2019-03-25 | $4.08 | $4.18 | $3.94 | $3.94 | $3.94 | 3,992 |
| 2019-03-22 | $4.03 | $4.15 | $3.95 | $4.02 | $4.02 | 3,405 |
| 2019-03-21 | $4.17 | $4.36 | $3.90 | $4.02 | $4.02 | 7,319 |
| 2019-03-20 | $4.20 | $4.42 | $4.19 | $4.21 | $4.21 | 4,201 |
| 2019-03-19 | $4.44 | $4.44 | $4.04 | $4.19 | $4.19 | 4,927 |
| 2019-03-18 | $4.16 | $4.45 | $4.16 | $4.36 | $4.36 | 6,301 |
| 2019-03-15 | $4.12 | $4.41 | $4.10 | $4.11 | $4.11 | 5,233 |
| 2019-03-14 | $4.10 | $4.14 | $4.10 | $4.12 | $4.12 | 1,845 |
| 2019-03-13 | $4.24 | $4.31 | $4.20 | $4.20 | $4.20 | 766 |
| 2019-03-12 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 333 |
| 2019-03-11 | $4.10 | $4.29 | $4.10 | $4.25 | $4.25 | 17,359 |
| 2019-03-08 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 120 |
| 2019-03-07 | $4.05 | $4.14 | $4.05 | $4.12 | $4.12 | 1,083 |
| 2019-03-06 | $4.28 | $4.32 | $4.28 | $4.28 | $4.28 | 1,259 |
| 2019-03-05 | $4.21 | $4.29 | $4.21 | $4.29 | $4.29 | 3,853 |
| 2019-03-04 | $4.25 | $4.29 | $4.15 | $4.20 | $4.20 | 2,918 |
| 2019-03-01 | $4.20 | $4.20 | $3.72 | $4.14 | $4.14 | 12,224 |
| 2019-02-28 | $4.30 | $4.33 | $4.09 | $4.33 | $4.33 | 3,218 |
| 2019-02-27 | $4.50 | $4.50 | $4.40 | $4.46 | $4.46 | 1,108 |
| 2019-02-26 | $4.37 | $4.49 | $4.37 | $4.49 | $4.49 | 9,097 |
| 2019-02-25 | $4.30 | $4.39 | $4.19 | $4.30 | $4.30 | 8,840 |
| 2019-02-22 | $4.03 | $4.39 | $4.03 | $4.25 | $4.25 | 12,742 |
| 2019-02-21 | $4.19 | $4.24 | $4.02 | $4.04 | $4.04 | 5,435 |
| 2019-02-20 | $4.01 | $4.19 | $3.89 | $4.04 | $4.04 | 14,709 |
| 2019-02-19 | $3.96 | $4.02 | $3.94 | $3.95 | $3.95 | 6,765 |
| 2019-02-15 | $3.79 | $4.00 | $3.79 | $3.92 | $3.92 | 8,172 |
| 2019-02-14 | $3.84 | $3.84 | $3.66 | $3.66 | $3.66 | 1,376 |
| 2019-02-13 | $3.80 | $3.80 | $3.73 | $3.80 | $3.80 | 1,984 |
| 2019-02-12 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 190 |
| 2019-02-11 | $3.64 | $3.64 | $3.62 | $3.63 | $3.63 | 4,304 |
| 2019-02-08 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 90 |
| 2019-02-07 | $3.74 | $3.85 | $3.70 | $3.70 | $3.70 | 3,298 |
| 2019-02-06 | $3.76 | $3.81 | $3.70 | $3.70 | $3.70 | 3,116 |
| 2019-02-05 | $3.75 | $4.00 | $3.75 | $3.84 | $3.84 | 2,071 |
| 2019-02-04 | $3.76 | $3.88 | $3.75 | $3.75 | $3.75 | 3,389 |
| 2019-02-01 | $3.74 | $4.02 | $3.74 | $4.00 | $4.00 | 20,204 |
| 2019-01-31 | $3.61 | $3.74 | $3.61 | $3.66 | $3.66 | 2,088 |
| 2019-01-30 | $3.61 | $3.66 | $3.56 | $3.56 | $3.56 | 1,574 |
| 2019-01-29 | $3.44 | $3.59 | $3.44 | $3.59 | $3.59 | 1,250 |
| 2019-01-28 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 139 |
| 2019-01-25 | $3.74 | $3.74 | $3.48 | $3.48 | $3.48 | 1,216 |
| 2019-01-24 | $3.55 | $3.62 | $3.55 | $3.60 | $3.60 | 1,185 |
| 2019-01-23 | $3.44 | $3.50 | $3.44 | $3.50 | $3.50 | 1,993 |
| 2019-01-22 | $3.48 | $3.53 | $3.46 | $3.53 | $3.53 | 2,791 |
| 2019-01-18 | $3.65 | $3.67 | $3.50 | $3.67 | $3.67 | 3,073 |
| 2019-01-17 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 1,640 |
| 2019-01-16 | $3.63 | $3.64 | $3.43 | $3.63 | $3.63 | 3,147 |
| 2019-01-15 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 207 |
| 2019-01-14 | $3.66 | $3.66 | $3.50 | $3.62 | $3.62 | 1,029 |
| 2019-01-11 | $3.60 | $3.65 | $3.40 | $3.41 | $3.41 | 2,225 |
| 2019-01-10 | $3.62 | $3.71 | $3.34 | $3.40 | $3.40 | 2,175 |
| 2019-01-09 | $3.49 | $3.79 | $3.49 | $3.58 | $3.58 | 20,457 |
| 2019-01-08 | $3.79 | $3.79 | $3.35 | $3.35 | $3.35 | 13,547 |
| 2019-01-07 | $3.24 | $3.65 | $3.24 | $3.51 | $3.51 | 6,964 |
| 2019-01-04 | $3.12 | $3.18 | $3.02 | $3.12 | $3.12 | 14,522 |
| 2019-01-03 | $2.84 | $2.85 | $2.81 | $2.81 | $2.81 | 1,630 |
| 2019-01-02 | $2.91 | $3.20 | $2.76 | $2.80 | $2.80 | 31,334 |
| 2018-12-31 | $2.73 | $2.96 | $2.61 | $2.77 | $2.77 | 55,985 |
| 2018-12-28 | $2.66 | $2.70 | $2.53 | $2.66 | $2.66 | 58,023 |
| 2018-12-27 | $2.71 | $2.71 | $2.56 | $2.68 | $2.68 | 6,509 |
| 2018-12-26 | $2.49 | $2.71 | $2.49 | $2.58 | $2.58 | 5,049 |
| 2018-12-24 | $2.65 | $2.82 | $2.54 | $2.54 | $2.54 | 4,831 |
| 2018-12-21 | $2.90 | $2.98 | $2.65 | $2.70 | $2.70 | 9,881 |
| 2018-12-20 | $3.25 | $3.27 | $2.95 | $3.01 | $3.01 | 5,322 |
| 2018-12-19 | $3.37 | $3.37 | $3.26 | $3.27 | $3.27 | 1,606 |
| 2018-12-18 | $3.25 | $3.41 | $3.25 | $3.37 | $3.37 | 3,550 |
| 2018-12-17 | $3.30 | $3.36 | $3.29 | $3.29 | $3.29 | 3,007 |
| 2018-12-14 | $3.45 | $3.56 | $3.25 | $3.30 | $3.30 | 22,355 |
| 2018-12-13 | $3.61 | $3.70 | $3.61 | $3.70 | $3.70 | 1,179 |
| 2018-12-12 | $3.68 | $3.92 | $3.46 | $3.56 | $3.56 | 11,615 |
| 2018-12-11 | $3.58 | $3.68 | $3.55 | $3.67 | $3.67 | 3,474 |
| 2018-12-10 | $3.66 | $3.67 | $3.35 | $3.48 | $3.48 | 16,460 |
| 2018-12-07 | $3.69 | $3.82 | $3.61 | $3.72 | $3.72 | 7,000 |
| 2018-12-06 | $3.72 | $3.72 | $3.43 | $3.56 | $3.56 | 7,406 |
| 2018-12-04 | $3.71 | $3.99 | $3.71 | $3.83 | $3.83 | 31,715 |
| 2018-12-03 | $3.83 | $3.83 | $3.68 | $3.68 | $3.68 | 6,805 |
| 2018-11-30 | $3.68 | $3.72 | $3.67 | $3.67 | $3.67 | 1,418 |
| 2018-11-29 | $3.77 | $3.84 | $3.52 | $3.68 | $3.68 | 5,673 |
| 2018-11-28 | $3.89 | $3.89 | $3.67 | $3.79 | $3.79 | 6,609 |
| 2018-11-27 | $3.70 | $3.93 | $3.65 | $3.93 | $3.93 | 6,691 |
| 2018-11-26 | $3.85 | $3.86 | $3.75 | $3.81 | $3.81 | 7,551 |
| 2018-11-23 | $4.05 | $4.20 | $3.75 | $3.75 | $3.75 | 6,953 |
| 2018-11-21 | $3.99 | $4.40 | $3.90 | $4.26 | $4.26 | 55,934 |
| 2018-11-20 | $4.00 | $4.30 | $3.67 | $3.94 | $3.94 | 8,749 |
| 2018-11-19 | $4.01 | $4.17 | $3.85 | $4.10 | $4.10 | 10,504 |
| 2018-11-16 | $4.20 | $4.20 | $3.99 | $4.01 | $4.01 | 6,101 |
| 2018-11-15 | $4.29 | $4.38 | $3.90 | $4.35 | $4.35 | 13,957 |
| 2018-11-14 | $4.28 | $4.45 | $4.18 | $4.32 | $4.32 | 18,524 |
| 2018-11-13 | $4.33 | $4.35 | $4.10 | $4.19 | $4.19 | 7,444 |
| 2018-11-12 | $4.42 | $4.42 | $4.15 | $4.15 | $4.15 | 7,496 |
| 2018-11-09 | $4.62 | $4.93 | $4.24 | $4.46 | $4.46 | 48,401 |
| 2018-11-08 | $4.34 | $4.51 | $4.33 | $4.33 | $4.33 | 2,033 |
| 2018-11-07 | $4.53 | $4.76 | $4.35 | $4.35 | $4.35 | 3,069 |
| 2018-11-06 | $4.43 | $4.56 | $4.35 | $4.48 | $4.48 | 6,416 |
| 2018-11-05 | $4.49 | $4.79 | $4.35 | $4.40 | $4.40 | 15,976 |
| 2018-11-02 | $4.43 | $4.60 | $4.43 | $4.45 | $4.45 | 5,684 |
| 2018-11-01 | $4.37 | $4.59 | $4.37 | $4.52 | $4.52 | 1,775 |
| 2018-10-31 | $4.49 | $4.51 | $4.27 | $4.31 | $4.31 | 2,409 |
| 2018-10-30 | $4.50 | $4.58 | $4.13 | $4.47 | $4.47 | 12,025 |
| 2018-10-29 | $4.60 | $4.65 | $4.45 | $4.52 | $4.52 | 6,505 |
| 2018-10-26 | $4.48 | $4.64 | $4.40 | $4.52 | $4.52 | 15,236 |
| 2018-10-25 | $4.41 | $4.79 | $4.41 | $4.50 | $4.50 | 16,873 |
| 2018-10-24 | $4.62 | $4.62 | $4.40 | $4.50 | $4.50 | 2,931 |
| 2018-10-23 | $4.72 | $4.79 | $4.42 | $4.73 | $4.73 | 7,514 |
| 2018-10-22 | $5.02 | $5.06 | $4.75 | $4.87 | $4.87 | 6,481 |
| 2018-10-19 | $5.10 | $5.10 | $4.65 | $4.78 | $4.78 | 19,909 |
| 2018-10-18 | $5.01 | $5.17 | $4.80 | $4.98 | $4.98 | 10,128 |
| 2018-10-17 | $5.12 | $5.12 | $5.02 | $5.05 | $5.05 | 12,385 |
| 2018-10-16 | $5.20 | $5.25 | $5.12 | $5.12 | $5.12 | 2,294 |
| 2018-10-15 | $5.12 | $5.21 | $5.10 | $5.12 | $5.12 | 8,432 |
| 2018-10-12 | $5.36 | $5.46 | $5.12 | $5.13 | $5.13 | 10,651 |
| 2018-10-11 | $5.16 | $5.30 | $5.00 | $5.14 | $5.14 | 32,849 |
| 2018-10-10 | $5.65 | $5.65 | $5.16 | $5.16 | $5.16 | 15,479 |
| 2018-10-09 | $5.46 | $5.79 | $5.34 | $5.70 | $5.70 | 47,342 |
| 2018-10-08 | $5.30 | $5.57 | $5.30 | $5.34 | $5.34 | 11,792 |
| 2018-10-05 | $5.28 | $5.50 | $5.16 | $5.32 | $5.32 | 10,442 |
| 2018-10-04 | $5.82 | $5.89 | $5.13 | $5.32 | $5.32 | 31,135 |
| 2018-10-03 | $5.79 | $5.95 | $5.32 | $5.90 | $5.90 | 87,561 |
| 2018-10-02 | $5.84 | $5.90 | $5.60 | $5.74 | $5.74 | 61,715 |
| 2018-10-01 | $5.68 | $6.40 | $5.21 | $5.56 | $5.56 | 165,837 |
| 2018-09-28 | $5.27 | $5.60 | $5.00 | $5.60 | $5.60 | 56,698 |
| 2018-09-27 | $5.05 | $5.25 | $5.02 | $5.10 | $5.10 | 12,108 |
| 2018-09-26 | $5.19 | $5.28 | $5.00 | $5.06 | $5.06 | 28,314 |
| 2018-09-25 | $5.84 | $6.16 | $5.20 | $5.29 | $5.29 | 108,127 |
| 2018-09-24 | $4.88 | $6.09 | $4.88 | $5.71 | $5.71 | 399,000 |
| 2018-09-21 | $5.11 | $5.11 | $4.80 | $4.93 | $4.93 | 6,900 |
| 2018-09-20 | $4.80 | $4.90 | $4.79 | $4.90 | $4.90 | 6,852 |
| 2018-09-19 | $4.72 | $4.85 | $4.72 | $4.85 | $4.85 | 23,408 |
| 2018-09-18 | $4.81 | $4.88 | $4.75 | $4.78 | $4.78 | 21,707 |
| 2018-09-17 | $4.85 | $5.09 | $4.81 | $4.81 | $4.81 | 3,929 |
| 2018-09-14 | $5.11 | $5.15 | $4.89 | $4.89 | $4.89 | 6,824 |
| 2018-09-13 | $5.20 | $5.20 | $4.91 | $5.14 | $5.14 | 11,271 |
| 2018-09-12 | $4.94 | $5.22 | $4.86 | $5.08 | $5.08 | 25,935 |
| 2018-09-11 | $4.78 | $4.92 | $4.77 | $4.91 | $4.91 | 3,814 |
| 2018-09-10 | $4.92 | $5.04 | $4.78 | $4.95 | $4.95 | 11,014 |
| 2018-09-07 | $4.80 | $5.03 | $4.75 | $4.92 | $4.92 | 3,301 |
| 2018-09-06 | $5.14 | $5.14 | $4.70 | $4.94 | $4.94 | 23,672 |
| 2018-09-05 | $5.16 | $5.16 | $5.00 | $5.04 | $5.04 | 9,603 |
| 2018-09-04 | $5.05 | $5.14 | $5.02 | $5.03 | $5.03 | 11,645 |
| 2018-08-31 | $5.08 | $5.12 | $5.05 | $5.05 | $5.05 | 3,624 |
| 2018-08-30 | $5.09 | $5.37 | $5.09 | $5.13 | $5.13 | 7,764 |
| 2018-08-29 | $5.07 | $5.21 | $5.07 | $5.11 | $5.11 | 15,989 |
| 2018-08-28 | $5.16 | $5.40 | $5.16 | $5.22 | $5.22 | 7,123 |
| 2018-08-27 | $5.02 | $5.51 | $5.02 | $5.11 | $5.11 | 20,493 |
| 2018-08-24 | $5.26 | $5.46 | $5.00 | $5.07 | $5.07 | 49,150 |
| 2018-08-23 | $5.48 | $5.48 | $5.08 | $5.22 | $5.22 | 13,273 |
| 2018-08-22 | $5.32 | $5.45 | $5.25 | $5.42 | $5.42 | 18,514 |
| 2018-08-21 | $5.08 | $5.37 | $5.08 | $5.27 | $5.27 | 15,254 |
| 2018-08-20 | $4.99 | $5.11 | $4.99 | $5.00 | $5.00 | 6,971 |
| 2018-08-17 | $5.02 | $5.12 | $5.00 | $5.02 | $5.02 | 3,363 |
| 2018-08-16 | $5.07 | $5.13 | $4.88 | $5.05 | $5.05 | 16,371 |
| 2018-08-15 | $5.05 | $5.16 | $4.82 | $4.99 | $4.99 | 20,813 |
| 2018-08-14 | $5.11 | $5.19 | $5.06 | $5.08 | $5.08 | 15,597 |
| 2018-08-13 | $5.35 | $5.49 | $5.05 | $5.18 | $5.18 | 89,299 |
| 2018-08-10 | $5.51 | $6.31 | $5.35 | $5.38 | $5.38 | 295,051 |
| 2018-08-09 | $5.55 | $5.58 | $5.50 | $5.55 | $5.55 | 8,064 |
| 2018-08-08 | $5.53 | $5.66 | $5.50 | $5.60 | $5.60 | 6,923 |
| 2018-08-07 | $5.84 | $5.90 | $5.51 | $5.54 | $5.54 | 12,212 |
| 2018-08-06 | $5.65 | $5.79 | $5.65 | $5.74 | $5.74 | 15,060 |
| 2018-08-03 | $5.86 | $5.86 | $5.40 | $5.79 | $5.79 | 28,005 |
| 2018-08-02 | $5.51 | $5.77 | $5.51 | $5.58 | $5.58 | 7,081 |
| 2018-08-01 | $5.65 | $5.70 | $5.42 | $5.58 | $5.58 | 8,068 |
| 2018-07-31 | $5.70 | $5.90 | $5.61 | $5.75 | $5.75 | 38,645 |
| 2018-07-30 | $5.76 | $6.05 | $5.65 | $5.71 | $5.71 | 26,612 |
| 2018-07-27 | $5.71 | $5.93 | $5.62 | $5.62 | $5.62 | 18,261 |
| 2018-07-26 | $5.70 | $5.90 | $5.62 | $5.67 | $5.67 | 29,103 |
| 2018-07-25 | $5.87 | $6.05 | $5.69 | $5.77 | $5.77 | 37,649 |
| 2018-07-24 | $6.00 | $6.00 | $5.73 | $5.80 | $5.80 | 22,133 |
| 2018-07-23 | $6.01 | $6.11 | $5.60 | $5.83 | $5.83 | 29,431 |
| 2018-07-20 | $6.25 | $6.25 | $5.76 | $5.95 | $5.95 | 19,558 |
| 2018-07-19 | $5.73 | $6.22 | $5.73 | $6.20 | $6.20 | 51,477 |
| 2018-07-18 | $5.87 | $6.04 | $5.71 | $5.71 | $5.71 | 28,902 |
| 2018-07-17 | $5.59 | $6.23 | $5.58 | $6.00 | $6.00 | 101,263 |
| 2018-07-16 | $5.97 | $5.97 | $5.62 | $5.64 | $5.64 | 58,104 |
| 2018-07-13 | $6.03 | $6.47 | $5.90 | $6.10 | $6.10 | 35,949 |
| 2018-07-12 | $5.95 | $6.29 | $5.78 | $6.06 | $6.06 | 56,777 |
| 2018-07-11 | $6.31 | $6.80 | $5.90 | $5.92 | $5.92 | 120,269 |
| 2018-07-10 | $6.45 | $7.30 | $6.35 | $6.46 | $6.46 | 226,150 |
| 2018-07-09 | $6.66 | $7.09 | $6.35 | $6.45 | $6.45 | 137,169 |
| 2018-07-06 | $6.74 | $7.48 | $6.15 | $6.91 | $6.91 | 307,022 |
| 2018-07-05 | $8.60 | $8.60 | $6.60 | $6.73 | $6.73 | 387,308 |
| 2018-07-03 | $11.00 | $14.49 | $8.32 | $8.67 | $8.67 | 2,033,347 |
| 2018-07-02 | $6.00 | $9.00 | $5.90 | $8.25 | $8.25 | 1,441,874 |
| 2018-06-29 | $5.99 | $6.15 | $5.50 | $5.99 | $5.99 | 33,148 |
| 2018-06-28 | $6.22 | $6.94 | $5.18 | $5.24 | $5.24 | 105,436 |
| 2018-06-27 | $5.06 | $6.41 | $5.06 | $5.93 | $5.93 | 105,779 |
| 2018-06-26 | $4.90 | $5.04 | $4.90 | $4.99 | $4.99 | 7,060 |
| 2018-06-25 | $5.08 | $5.08 | $4.85 | $4.85 | $4.85 | 3,870 |
| 2018-06-22 | $4.68 | $5.35 | $4.68 | $5.08 | $5.08 | 18,148 |
| 2018-06-21 | $4.59 | $4.68 | $4.59 | $4.65 | $4.65 | 962 |
| 2018-06-20 | $4.54 | $4.75 | $4.54 | $4.75 | $4.75 | 1,948 |
| 2018-06-19 | $4.83 | $4.91 | $4.58 | $4.61 | $4.61 | 11,152 |
| 2018-06-18 | $4.55 | $4.85 | $4.55 | $4.85 | $4.85 | 12,427 |
| 2018-06-15 | $5.18 | $5.22 | $4.49 | $4.50 | $4.50 | 43,948 |
| 2018-06-14 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2018-06-13 | $5.23 | $5.26 | $5.20 | $5.26 | $5.26 | 2,272 |
| 2018-06-12 | $5.12 | $5.26 | $5.08 | $5.19 | $5.19 | 8,122 |
| 2018-06-11 | $5.39 | $5.39 | $5.07 | $5.07 | $5.07 | 13,395 |
| 2018-06-08 | $5.45 | $5.54 | $5.45 | $5.49 | $5.49 | 2,566 |
| 2018-06-07 | $5.28 | $5.58 | $5.28 | $5.41 | $5.41 | 15,401 |
| 2018-06-06 | $5.24 | $5.30 | $5.18 | $5.18 | $5.18 | 3,152 |
| 2018-06-05 | $5.45 | $5.45 | $5.21 | $5.27 | $5.27 | 2,711 |
| 2018-06-04 | $5.10 | $5.35 | $5.08 | $5.35 | $5.35 | 3,772 |
| 2018-06-01 | $5.56 | $5.59 | $5.07 | $5.07 | $5.07 | 10,321 |
| 2018-05-31 | $5.51 | $5.60 | $5.38 | $5.56 | $5.56 | 3,426 |
| 2018-05-30 | $5.78 | $5.92 | $5.51 | $5.58 | $5.58 | 6,189 |
| 2018-05-29 | $5.60 | $5.70 | $5.52 | $5.68 | $5.68 | 6,807 |
| 2018-05-25 | $5.74 | $5.80 | $5.27 | $5.70 | $5.70 | 15,189 |
| 2018-05-24 | $5.72 | $5.81 | $5.71 | $5.81 | $5.81 | 4,527 |
| 2018-05-23 | $6.25 | $6.25 | $5.75 | $5.80 | $5.80 | 11,930 |
| 2018-05-22 | $6.45 | $6.73 | $6.34 | $6.35 | $6.35 | 27,312 |
| 2018-05-21 | $5.87 | $6.40 | $5.83 | $6.40 | $6.40 | 17,889 |
| 2018-05-18 | $6.24 | $6.24 | $5.84 | $5.86 | $5.86 | 11,340 |
| 2018-05-17 | $6.04 | $6.40 | $5.41 | $6.14 | $6.14 | 38,850 |
| 2018-05-16 | $5.80 | $6.15 | $5.79 | $6.04 | $6.04 | 24,253 |
| 2018-05-15 | $5.65 | $5.95 | $5.60 | $5.82 | $5.82 | 21,297 |
| 2018-05-14 | $5.42 | $5.89 | $5.42 | $5.63 | $5.63 | 28,566 |
| 2018-05-11 | $5.68 | $5.76 | $5.40 | $5.44 | $5.44 | 18,173 |
| 2018-05-10 | $5.81 | $5.81 | $5.41 | $5.68 | $5.68 | 28,738 |
| 2018-05-09 | $5.41 | $6.15 | $5.40 | $5.71 | $5.71 | 71,146 |
| 2018-05-08 | $5.50 | $5.51 | $5.14 | $5.36 | $5.36 | 15,239 |
| 2018-05-07 | $5.79 | $5.79 | $5.05 | $5.59 | $5.59 | 46,157 |
| 2018-05-04 | $4.48 | $5.80 | $4.48 | $5.47 | $5.47 | 178,355 |
| 2018-05-03 | $4.27 | $4.42 | $4.24 | $4.31 | $4.31 | 6,359 |
| 2018-05-02 | $4.34 | $4.60 | $4.23 | $4.23 | $4.23 | 28,494 |
| 2018-05-01 | $4.59 | $4.65 | $4.41 | $4.41 | $4.41 | 14,667 |
| 2018-04-30 | $4.27 | $4.54 | $4.27 | $4.50 | $4.50 | 9,302 |
| 2018-04-27 | $4.35 | $4.41 | $4.20 | $4.24 | $4.24 | 9,871 |
| 2018-04-26 | $4.21 | $4.70 | $4.21 | $4.41 | $4.41 | 64,681 |
| 2018-04-25 | $4.18 | $4.28 | $4.14 | $4.21 | $4.21 | 4,062 |
| 2018-04-24 | $4.24 | $4.24 | $4.07 | $4.18 | $4.18 | 2,025 |
| 2018-04-23 | $4.25 | $4.26 | $4.04 | $4.04 | $4.04 | 7,880 |
| 2018-04-20 | $4.25 | $4.44 | $4.25 | $4.29 | $4.29 | 11,440 |
| 2018-04-19 | $3.92 | $4.28 | $3.92 | $4.22 | $4.22 | 46,378 |
| 2018-04-18 | $3.54 | $4.20 | $3.54 | $3.88 | $3.88 | 138,891 |
| 2018-04-17 | $3.50 | $3.57 | $3.50 | $3.55 | $3.55 | 7,483 |
| 2018-04-16 | $3.51 | $3.54 | $3.49 | $3.50 | $3.50 | 14,188 |
| 2018-04-13 | $3.55 | $3.70 | $3.41 | $3.41 | $3.41 | 19,856 |
| 2018-04-12 | $3.58 | $3.61 | $3.36 | $3.60 | $3.60 | 17,141 |
| 2018-04-11 | $3.66 | $3.77 | $3.40 | $3.65 | $3.65 | 26,368 |
| 2018-04-10 | $3.19 | $3.75 | $3.19 | $3.60 | $3.60 | 46,406 |
| 2018-04-09 | $3.23 | $3.28 | $3.17 | $3.17 | $3.17 | 1,558 |
| 2018-04-06 | $3.15 | $3.17 | $3.07 | $3.17 | $3.17 | 6,644 |
| 2018-04-05 | $3.20 | $3.25 | $3.12 | $3.12 | $3.12 | 11,765 |
| 2018-04-04 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 568 |
| 2018-04-03 | $3.14 | $3.23 | $3.11 | $3.12 | $3.12 | 16,238 |
| 2018-04-02 | $3.14 | $3.24 | $3.14 | $3.15 | $3.15 | 2,177 |
| 2018-03-29 | $3.15 | $3.15 | $3.06 | $3.06 | $3.06 | 5,538 |
| 2018-03-28 | $3.25 | $3.25 | $3.00 | $3.09 | $3.09 | 12,772 |
| 2018-03-27 | $3.27 | $3.27 | $3.25 | $3.25 | $3.25 | 2,960 |
| 2018-03-26 | $3.25 | $3.33 | $3.25 | $3.27 | $3.27 | 7,000 |
| 2018-03-23 | $3.49 | $3.49 | $3.32 | $3.34 | $3.34 | 5,530 |
| 2018-03-22 | $3.44 | $3.54 | $3.35 | $3.49 | $3.49 | 5,898 |
| 2018-03-21 | $3.52 | $3.90 | $3.51 | $3.54 | $3.54 | 15,794 |
| 2018-03-20 | $3.51 | $3.79 | $3.42 | $3.52 | $3.52 | 64,804 |
| 2018-03-19 | $3.50 | $3.50 | $3.45 | $3.45 | $3.45 | 771 |
| 2018-03-16 | $3.40 | $3.54 | $3.40 | $3.54 | $3.54 | 2,734 |
| 2018-03-15 | $3.30 | $3.52 | $3.29 | $3.45 | $3.45 | 6,244 |
| 2018-03-14 | $3.40 | $3.40 | $3.30 | $3.32 | $3.32 | 1,669 |
| 2018-03-13 | $3.56 | $3.56 | $3.40 | $3.40 | $3.40 | 1,030 |
| 2018-03-12 | $3.39 | $3.71 | $3.37 | $3.60 | $3.60 | 35,461 |
| 2018-03-09 | $3.25 | $3.50 | $3.25 | $3.35 | $3.35 | 19,337 |
| 2018-03-08 | $3.35 | $3.35 | $3.20 | $3.20 | $3.20 | 5,345 |
| 2018-03-07 | $3.44 | $3.46 | $3.35 | $3.35 | $3.35 | 4,599 |
| 2018-03-06 | $3.50 | $3.50 | $3.35 | $3.35 | $3.35 | 4,767 |
| 2018-03-05 | $3.57 | $3.57 | $3.32 | $3.35 | $3.35 | 2,404 |
| 2018-03-02 | $3.45 | $3.60 | $3.40 | $3.60 | $3.60 | 1,935 |
| 2018-03-01 | $3.53 | $3.56 | $3.38 | $3.44 | $3.44 | 22,953 |
| 2018-02-28 | $3.56 | $3.56 | $3.50 | $3.50 | $3.50 | 2,590 |
| 2018-02-27 | $3.53 | $3.60 | $3.52 | $3.52 | $3.52 | 9,067 |
| 2018-02-26 | $3.56 | $3.63 | $3.56 | $3.59 | $3.59 | 1,290 |
| 2018-02-23 | $3.68 | $3.69 | $3.58 | $3.58 | $3.58 | 8,855 |
| 2018-02-22 | $3.58 | $3.67 | $3.58 | $3.64 | $3.64 | 1,336 |
| 2018-02-21 | $3.66 | $3.76 | $3.52 | $3.55 | $3.55 | 5,262 |
| 2018-02-20 | $3.67 | $3.95 | $3.65 | $3.66 | $3.66 | 28,103 |
| 2018-02-16 | $3.51 | $3.65 | $3.51 | $3.65 | $3.65 | 32,122 |
| 2018-02-15 | $3.59 | $3.60 | $3.51 | $3.51 | $3.51 | 3,069 |
| 2018-02-14 | $3.41 | $3.58 | $3.41 | $3.57 | $3.57 | 1,879 |
| 2018-02-13 | $3.52 | $3.52 | $3.35 | $3.43 | $3.43 | 3,940 |
| 2018-02-12 | $3.34 | $3.61 | $3.34 | $3.55 | $3.55 | 7,408 |
| 2018-02-09 | $3.41 | $3.46 | $3.12 | $3.31 | $3.31 | 15,599 |
| 2018-02-08 | $3.60 | $3.65 | $3.40 | $3.41 | $3.41 | 5,536 |
| 2018-02-07 | $3.78 | $3.78 | $3.56 | $3.61 | $3.61 | 3,061 |
| 2018-02-06 | $3.47 | $3.79 | $3.47 | $3.74 | $3.74 | 16,146 |
| 2018-02-05 | $3.93 | $4.02 | $3.66 | $3.68 | $3.68 | 44,825 |
| 2018-02-02 | $3.95 | $3.98 | $3.93 | $3.93 | $3.93 | 26,210 |
| 2018-02-01 | $3.99 | $4.05 | $3.97 | $3.98 | $3.98 | 13,189 |
| 2018-01-31 | $4.10 | $4.10 | $3.93 | $3.93 | $3.93 | 30,156 |
| 2018-01-30 | $4.17 | $4.17 | $3.99 | $4.06 | $4.06 | 8,159 |
| 2018-01-29 | $4.23 | $4.23 | $4.07 | $4.20 | $4.20 | 11,841 |
| 2018-01-26 | $4.30 | $4.35 | $4.20 | $4.23 | $4.23 | 8,523 |
| 2018-01-25 | $4.30 | $4.47 | $4.17 | $4.20 | $4.20 | 59,432 |
| 2018-01-24 | $4.36 | $4.36 | $4.27 | $4.32 | $4.32 | 5,978 |
| 2018-01-23 | $4.39 | $4.48 | $4.26 | $4.33 | $4.33 | 8,324 |
| 2018-01-22 | $4.40 | $4.43 | $4.32 | $4.39 | $4.39 | 6,393 |
| 2018-01-19 | $4.34 | $4.54 | $4.10 | $4.37 | $4.37 | 36,569 |
| 2018-01-18 | $4.48 | $4.48 | $4.28 | $4.33 | $4.33 | 12,125 |
| 2018-01-17 | $4.51 | $4.60 | $4.44 | $4.47 | $4.47 | 15,500 |
| 2018-01-16 | $4.59 | $4.65 | $4.27 | $4.51 | $4.51 | 34,668 |
| 2018-01-12 | $4.52 | $4.58 | $4.41 | $4.58 | $4.58 | 7,234 |
| 2018-01-11 | $4.38 | $4.96 | $4.37 | $4.56 | $4.56 | 45,407 |
| 2018-01-10 | $4.30 | $4.64 | $4.28 | $4.32 | $4.32 | 24,012 |
| 2018-01-09 | $4.31 | $4.43 | $4.14 | $4.31 | $4.31 | 48,890 |
| 2018-01-08 | $4.60 | $4.78 | $4.22 | $4.31 | $4.31 | 74,937 |
| 2018-01-05 | $4.77 | $4.80 | $4.17 | $4.60 | $4.60 | 93,506 |
| 2018-01-04 | $5.15 | $5.35 | $4.76 | $4.94 | $4.94 | 68,353 |
| 2018-01-03 | $4.33 | $5.34 | $4.08 | $5.04 | $5.04 | 288,049 |
| 2018-01-02 | $4.05 | $4.50 | $4.05 | $4.32 | $4.32 | 89,308 |
| 2017-12-29 | $3.96 | $3.97 | $3.81 | $3.93 | $3.93 | 29,441 |
| 2017-12-28 | $4.12 | $4.12 | $3.99 | $3.99 | $3.99 | 14,698 |
| 2017-12-27 | $4.22 | $4.23 | $4.07 | $4.12 | $4.12 | 19,307 |
| 2017-12-26 | $4.23 | $4.27 | $4.11 | $4.20 | $4.20 | 33,103 |
| 2017-12-22 | $4.33 | $4.68 | $4.27 | $4.27 | $4.27 | 27,843 |
| 2017-12-21 | $4.61 | $4.68 | $3.96 | $4.28 | $4.28 | 69,377 |
| 2017-12-20 | $4.39 | $4.99 | $3.98 | $3.98 | $3.98 | 106,104 |
| 2017-12-19 | $3.96 | $4.05 | $3.96 | $3.96 | $3.96 | 1,022 |
| 2017-12-18 | $3.99 | $4.10 | $3.80 | $3.99 | $3.99 | 21,233 |
| 2017-12-15 | $3.86 | $3.94 | $3.82 | $3.86 | $3.86 | 11,645 |
| 2017-12-14 | $4.00 | $4.07 | $3.81 | $3.82 | $3.82 | 21,911 |
| 2017-12-13 | $3.84 | $4.00 | $3.81 | $3.89 | $3.89 | 19,245 |
| 2017-12-12 | $4.10 | $4.44 | $3.75 | $3.92 | $3.92 | 127,811 |
| 2017-12-11 | $4.15 | $4.15 | $4.01 | $4.07 | $4.07 | 6,100 |
| 2017-12-08 | $4.25 | $4.31 | $3.97 | $4.07 | $4.07 | 28,289 |
| 2017-12-07 | $4.11 | $4.20 | $4.01 | $4.09 | $4.09 | 5,257 |
| 2017-12-06 | $4.54 | $4.54 | $4.10 | $4.20 | $4.20 | 10,290 |
| 2017-12-05 | $4.59 | $4.61 | $4.32 | $4.39 | $4.39 | 50,709 |
| 2017-12-04 | $4.53 | $4.75 | $4.40 | $4.51 | $4.51 | 16,019 |
| 2017-12-01 | $4.40 | $4.98 | $4.24 | $4.61 | $4.61 | 79,088 |
| 2017-11-30 | $4.51 | $4.51 | $4.37 | $4.37 | $4.37 | 7,827 |
| 2017-11-29 | $4.42 | $4.63 | $4.40 | $4.49 | $4.49 | 25,304 |
| 2017-11-28 | $4.42 | $4.60 | $4.37 | $4.39 | $4.39 | 15,195 |
| 2017-11-27 | $4.37 | $4.66 | $4.32 | $4.32 | $4.32 | 19,513 |
| 2017-11-24 | $4.57 | $4.82 | $4.33 | $4.45 | $4.45 | 20,354 |
| 2017-11-22 | $4.20 | $5.44 | $4.03 | $4.58 | $4.58 | 198,847 |
| 2017-11-21 | $3.99 | $4.75 | $3.99 | $4.28 | $4.28 | 44,450 |
| 2017-11-20 | $4.15 | $4.40 | $3.92 | $3.97 | $3.97 | 19,735 |
| 2017-11-17 | $4.03 | $4.40 | $4.03 | $4.20 | $4.20 | 11,753 |
| 2017-11-16 | $3.90 | $7.18 | $3.89 | $4.20 | $4.20 | 417,757 |
| 2017-11-15 | $3.95 | $3.95 | $3.82 | $3.84 | $3.84 | 2,977 |
| 2017-11-14 | $4.20 | $4.24 | $3.95 | $3.95 | $3.95 | 5,622 |
| 2017-11-13 | $4.35 | $4.35 | $4.18 | $4.22 | $4.22 | 7,573 |
| 2017-11-10 | $4.36 | $4.36 | $4.35 | $4.35 | $4.35 | 3,300 |
| 2017-11-09 | $4.21 | $4.35 | $4.15 | $4.35 | $4.35 | 6,939 |
| 2017-11-08 | $4.27 | $4.33 | $4.25 | $4.31 | $4.31 | 4,396 |
| 2017-11-07 | $3.95 | $4.50 | $3.92 | $4.35 | $4.35 | 17,561 |
| 2017-11-06 | $4.08 | $4.22 | $3.82 | $3.98 | $3.98 | 19,648 |
| 2017-11-03 | $3.95 | $4.00 | $3.90 | $3.90 | $3.90 | 2,932 |
| 2017-11-02 | $3.95 | $4.05 | $3.95 | $3.95 | $3.95 | 1,685 |
| 2017-11-01 | $3.96 | $4.02 | $3.95 | $3.95 | $3.95 | 3,759 |
| 2017-10-31 | $3.99 | $4.09 | $3.95 | $3.95 | $3.95 | 986 |
| 2017-10-30 | $3.92 | $4.11 | $3.90 | $3.96 | $3.96 | 15,474 |
| 2017-10-27 | $4.16 | $4.20 | $4.16 | $4.17 | $4.17 | 2,349 |
| 2017-10-26 | $4.34 | $4.34 | $4.20 | $4.20 | $4.20 | 1,451 |
| 2017-10-25 | $4.28 | $4.45 | $4.27 | $4.27 | $4.27 | 1,688 |
| 2017-10-24 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 227 |
| 2017-10-23 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 175 |
| 2017-10-20 | $4.24 | $4.37 | $4.20 | $4.32 | $4.32 | 4,356 |
| 2017-10-19 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 161 |
| 2017-10-18 | $4.44 | $4.44 | $4.39 | $4.39 | $4.39 | 1,439 |
| 2017-10-17 | $4.33 | $4.33 | $4.24 | $4.24 | $4.24 | 426 |
| 2017-10-16 | $4.30 | $4.35 | $4.24 | $4.24 | $4.24 | 3,109 |
| 2017-10-13 | $4.30 | $4.30 | $4.21 | $4.28 | $4.28 | 1,185 |
| 2017-10-12 | $4.42 | $4.42 | $4.22 | $4.22 | $4.22 | 9,965 |
| 2017-10-11 | $4.40 | $4.56 | $4.24 | $4.35 | $4.35 | 7,493 |
| 2017-10-10 | $4.17 | $4.57 | $4.17 | $4.57 | $4.57 | 5,505 |
| 2017-10-09 | $4.56 | $4.66 | $4.36 | $4.38 | $4.38 | 12,495 |
| 2017-10-06 | $4.45 | $4.49 | $4.23 | $4.49 | $4.49 | 16,331 |
| 2017-10-05 | $4.60 | $4.60 | $4.46 | $4.48 | $4.48 | 1,613 |
| 2017-10-04 | $4.60 | $4.65 | $4.60 | $4.65 | $4.65 | 1,774 |
| 2017-10-03 | $4.65 | $4.65 | $4.61 | $4.61 | $4.61 | 847 |
| 2017-10-02 | $4.59 | $4.70 | $4.58 | $4.65 | $4.65 | 10,317 |
| 2017-09-29 | $4.52 | $4.52 | $4.45 | $4.45 | $4.45 | 1,925 |
| 2017-09-28 | $4.44 | $4.60 | $4.44 | $4.59 | $4.59 | 5,785 |
| 2017-09-27 | $4.60 | $4.60 | $4.44 | $4.45 | $4.45 | 1,803 |
| 2017-09-26 | $4.60 | $4.60 | $4.48 | $4.48 | $4.48 | 959 |
| 2017-09-25 | $4.45 | $4.60 | $4.40 | $4.53 | $4.53 | 10,089 |
| 2017-09-22 | $4.55 | $4.58 | $4.55 | $4.58 | $4.58 | 276 |
| 2017-09-21 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 562 |
| 2017-09-20 | $4.72 | $4.72 | $4.55 | $4.60 | $4.60 | 1,335 |
| 2017-09-19 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 183 |
| 2017-09-18 | $4.44 | $4.64 | $4.40 | $4.55 | $4.55 | 21,695 |
| 2017-09-15 | $4.25 | $4.66 | $4.25 | $4.40 | $4.40 | 10,584 |
| 2017-09-14 | $4.60 | $4.60 | $4.36 | $4.40 | $4.40 | 2,880 |
| 2017-09-13 | $4.48 | $4.57 | $4.48 | $4.49 | $4.49 | 2,488 |
| 2017-09-12 | $4.32 | $4.60 | $4.32 | $4.51 | $4.51 | 3,445 |
| 2017-09-11 | $4.83 | $4.83 | $4.40 | $4.44 | $4.44 | 15,107 |
| 2017-09-08 | $4.59 | $4.73 | $4.42 | $4.73 | $4.73 | 16,754 |
| 2017-09-07 | $4.46 | $4.64 | $4.45 | $4.56 | $4.56 | 4,992 |
| 2017-09-06 | $4.58 | $4.72 | $4.51 | $4.72 | $4.72 | 3,053 |
| 2017-09-05 | $4.70 | $4.80 | $4.59 | $4.75 | $4.75 | 29,119 |
| 2017-09-01 | $4.35 | $4.74 | $4.35 | $4.74 | $4.74 | 15,857 |
| 2017-08-31 | $4.41 | $4.50 | $4.33 | $4.41 | $4.41 | 5,734 |
| 2017-08-30 | $4.83 | $4.83 | $4.65 | $4.73 | $4.73 | 11,013 |
| 2017-08-29 | $4.70 | $4.93 | $4.59 | $4.72 | $4.72 | 33,449 |
| 2017-08-28 | $4.95 | $4.95 | $4.68 | $4.82 | $4.82 | 6,623 |
| 2017-08-25 | $4.85 | $4.99 | $4.62 | $4.71 | $4.71 | 10,827 |
| 2017-08-24 | $4.84 | $4.84 | $4.54 | $4.71 | $4.71 | 5,600 |
| 2017-08-23 | $4.76 | $4.88 | $4.45 | $4.80 | $4.80 | 22,079 |
| 2017-08-22 | $4.50 | $4.74 | $4.28 | $4.66 | $4.66 | 23,073 |
| 2017-08-21 | $4.57 | $4.85 | $4.45 | $4.45 | $4.45 | 10,876 |
| 2017-08-18 | $4.25 | $4.90 | $4.25 | $4.61 | $4.61 | 14,292 |
| 2017-08-17 | $4.95 | $4.95 | $4.50 | $4.51 | $4.51 | 7,369 |
| 2017-08-16 | $5.18 | $5.18 | $4.97 | $4.98 | $4.98 | 3,839 |
| 2017-08-15 | $5.15 | $5.29 | $5.10 | $5.29 | $5.29 | 6,953 |
| 2017-08-14 | $5.48 | $5.48 | $5.16 | $5.17 | $5.17 | 6,544 |
| 2017-08-11 | $5.39 | $5.50 | $5.09 | $5.50 | $5.50 | 20,698 |
| 2017-08-10 | $5.62 | $5.68 | $5.26 | $5.49 | $5.49 | 17,005 |
| 2017-08-09 | $5.38 | $5.74 | $5.35 | $5.50 | $5.50 | 7,372 |
| 2017-08-08 | $5.51 | $5.57 | $5.35 | $5.35 | $5.35 | 8,484 |
| 2017-08-07 | $5.45 | $5.90 | $5.45 | $5.64 | $5.64 | 18,126 |
| 2017-08-04 | $6.00 | $6.45 | $5.40 | $5.75 | $5.75 | 30,084 |
| 2017-08-03 | $5.55 | $5.55 | $5.16 | $5.50 | $5.50 | 4,801 |
| 2017-08-02 | $5.35 | $5.55 | $5.11 | $5.55 | $5.55 | 3,434 |
| 2017-08-01 | $5.16 | $5.57 | $4.84 | $5.12 | $5.12 | 8,519 |
| 2017-07-31 | $5.37 | $5.75 | $5.22 | $5.22 | $5.22 | 12,342 |
| 2017-07-28 | $5.56 | $5.69 | $5.37 | $5.69 | $5.69 | 3,861 |
| 2017-07-27 | $6.04 | $6.04 | $5.70 | $5.75 | $5.75 | 9,865 |
| 2017-07-26 | $5.80 | $6.12 | $5.80 | $5.85 | $5.85 | 2,586 |
| 2017-07-25 | $5.41 | $5.81 | $5.20 | $5.27 | $5.27 | 35,585 |
| 2017-07-24 | $5.03 | $5.25 | $4.91 | $5.25 | $5.25 | 24,350 |
| 2017-07-21 | $4.70 | $5.20 | $4.70 | $5.08 | $5.08 | 40,304 |
| 2017-07-20 | $4.85 | $4.88 | $4.58 | $4.88 | $4.88 | 1,040 |
| 2017-07-19 | $4.94 | $4.94 | $4.75 | $4.92 | $4.92 | 3,159 |
| 2017-07-18 | $4.95 | $5.00 | $4.95 | $5.00 | $5.00 | 677 |
| 2017-07-17 | $5.00 | $5.20 | $4.94 | $5.01 | $5.01 | 10,443 |
| 2017-07-14 | $4.89 | $5.00 | $4.60 | $4.98 | $4.98 | 9,967 |
| 2017-07-13 | $4.96 | $4.96 | $4.67 | $4.77 | $4.77 | 2,946 |
| 2017-07-12 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 211 |
| 2017-07-11 | $4.92 | $5.00 | $4.85 | $4.94 | $4.94 | 2,007 |
| 2017-07-10 | $4.63 | $5.00 | $4.55 | $4.80 | $4.80 | 7,378 |
| 2017-07-07 | $4.57 | $4.57 | $4.50 | $4.57 | $4.57 | 1,206 |
| 2017-07-06 | $4.35 | $4.63 | $4.35 | $4.59 | $4.59 | 16,060 |
| 2017-07-05 | $4.34 | $4.50 | $4.26 | $4.48 | $4.48 | 24,609 |
| 2017-07-03 | $4.31 | $4.48 | $4.31 | $4.46 | $4.46 | 4,715 |
| 2017-06-30 | $4.11 | $4.31 | $4.11 | $4.31 | $4.31 | 7,252 |
| 2017-06-29 | $4.20 | $4.20 | $4.09 | $4.20 | $4.20 | 14,033 |
| 2017-06-28 | $4.05 | $4.22 | $3.99 | $4.20 | $4.20 | 13,212 |
| 2017-06-27 | $4.25 | $4.32 | $3.95 | $3.95 | $3.95 | 4,047 |
| 2017-06-26 | $4.11 | $4.38 | $4.11 | $4.24 | $4.24 | 20,043 |
| 2017-06-23 | $4.27 | $4.48 | $4.10 | $4.10 | $4.10 | 26,091 |
| 2017-06-22 | $3.87 | $4.30 | $3.86 | $4.30 | $4.30 | 13,492 |
| 2017-06-21 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 666 |
| 2017-06-20 | $4.26 | $4.29 | $3.92 | $3.96 | $3.96 | 26,268 |
| 2017-06-19 | $3.99 | $4.25 | $3.99 | $4.25 | $4.25 | 29,615 |
| 2017-06-16 | $4.04 | $4.12 | $3.95 | $3.95 | $3.95 | 2,810 |
| 2017-06-15 | $4.09 | $4.13 | $4.01 | $4.13 | $4.13 | 1,749 |
| 2017-06-14 | $4.10 | $4.46 | $3.87 | $4.07 | $4.07 | 59,979 |
| 2017-06-13 | $4.20 | $4.52 | $4.13 | $4.25 | $4.25 | 38,767 |
| 2017-06-12 | $3.85 | $4.23 | $3.85 | $4.23 | $4.23 | 29,695 |
| 2017-06-09 | $4.05 | $4.17 | $3.87 | $3.99 | $3.99 | 7,635 |
| 2017-06-08 | $4.28 | $4.34 | $3.92 | $4.15 | $4.15 | 33,372 |
| 2017-06-07 | $4.83 | $4.83 | $4.06 | $4.65 | $4.65 | 34,373 |
| 2017-06-06 | $4.60 | $5.08 | $4.25 | $4.85 | $4.85 | 40,946 |
| 2017-06-05 | $4.51 | $5.13 | $4.33 | $4.95 | $4.95 | 85,736 |
| 2017-06-02 | $3.97 | $4.40 | $3.85 | $4.40 | $4.40 | 27,762 |
| 2017-06-01 | $4.24 | $4.39 | $4.05 | $4.06 | $4.06 | 3,062 |
| 2017-05-31 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 34 |
| 2017-05-30 | $4.34 | $4.34 | $4.12 | $4.12 | $4.12 | 5,037 |
| 2017-05-26 | $4.26 | $4.85 | $4.05 | $4.41 | $4.41 | 117,412 |
| 2017-05-25 | $4.13 | $4.26 | $3.96 | $4.26 | $4.26 | 5,781 |
| 2017-05-24 | $3.76 | $4.15 | $3.76 | $4.15 | $4.15 | 29,622 |
| 2017-05-23 | $3.81 | $4.00 | $3.72 | $3.86 | $3.86 | 32,437 |
| 2017-05-22 | $3.78 | $3.85 | $3.77 | $3.85 | $3.85 | 5,506 |
| 2017-05-19 | $3.91 | $3.91 | $3.77 | $3.77 | $3.77 | 1,167 |
| 2017-05-18 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2017-05-17 | $3.78 | $3.97 | $3.70 | $3.97 | $3.97 | 1,099 |
| 2017-05-16 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2017-05-15 | $4.05 | $4.05 | $3.89 | $3.96 | $3.96 | 3,560 |
| 2017-05-12 | $4.14 | $4.14 | $3.71 | $3.86 | $3.86 | 13,218 |
| 2017-05-11 | $3.78 | $4.22 | $3.65 | $4.03 | $4.03 | 76,539 |
| 2017-05-10 | $3.79 | $3.89 | $3.68 | $3.85 | $3.85 | 10,798 |
| 2017-05-09 | $3.73 | $3.89 | $3.70 | $3.86 | $3.86 | 44,442 |
| 2017-05-08 | $3.77 | $3.90 | $3.77 | $3.80 | $3.80 | 5,842 |
| 2017-05-05 | $3.65 | $3.80 | $3.65 | $3.72 | $3.72 | 14,029 |
| 2017-05-04 | $3.90 | $3.90 | $3.77 | $3.77 | $3.77 | 6,461 |
| 2017-05-03 | $3.82 | $3.97 | $3.80 | $3.83 | $3.83 | 28,382 |
| 2017-05-02 | $3.92 | $3.94 | $3.92 | $3.94 | $3.94 | 1,045 |
| 2017-05-01 | $4.18 | $4.21 | $3.84 | $3.91 | $3.91 | 32,883 |
| 2017-04-28 | $3.94 | $4.06 | $3.94 | $4.06 | $4.06 | 9,768 |
| 2017-04-27 | $3.87 | $4.00 | $3.86 | $3.94 | $3.94 | 13,369 |
| 2017-04-26 | $3.85 | $4.22 | $3.84 | $3.94 | $3.94 | 22,648 |
| 2017-04-25 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 9 |
| 2017-04-24 | $3.73 | $3.75 | $3.73 | $3.75 | $3.75 | 533 |
| 2017-04-21 | $3.90 | $3.92 | $3.76 | $3.79 | $3.79 | 16,612 |
| 2017-04-20 | $3.85 | $3.90 | $3.70 | $3.82 | $3.82 | 11,079 |
| 2017-04-19 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 205 |
| 2017-04-18 | $4.00 | $4.00 | $3.78 | $3.78 | $3.78 | 17,794 |
| 2017-04-17 | $4.25 | $4.25 | $3.88 | $4.04 | $4.04 | 18,272 |
| 2017-04-13 | $3.78 | $4.25 | $3.70 | $4.25 | $4.25 | 67,444 |
| 2017-04-12 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 200 |
| 2017-04-11 | $3.89 | $3.89 | $3.78 | $3.79 | $3.79 | 7,077 |
| 2017-04-10 | $3.89 | $3.90 | $3.68 | $3.79 | $3.79 | 22,301 |
| 2017-04-07 | $3.88 | $4.24 | $3.80 | $3.90 | $3.90 | 21,279 |
| 2017-04-06 | $3.96 | $4.00 | $3.89 | $3.89 | $3.89 | 685 |
| 2017-04-05 | $3.90 | $3.97 | $3.88 | $3.89 | $3.89 | 1,140 |
| 2017-04-04 | $4.00 | $4.00 | $3.88 | $3.88 | $3.88 | 5,501 |
| 2017-04-03 | $3.87 | $4.00 | $3.70 | $4.00 | $4.00 | 22,233 |
| 2017-03-31 | $3.85 | $4.00 | $3.79 | $3.86 | $3.86 | 13,321 |
| 2017-03-30 | $4.15 | $4.15 | $3.78 | $3.95 | $3.95 | 11,684 |
| 2017-03-29 | $4.15 | $4.27 | $4.10 | $4.19 | $4.19 | 14,064 |
| 2017-03-28 | $3.85 | $4.15 | $3.85 | $4.15 | $4.15 | 776 |
| 2017-03-27 | $3.74 | $3.97 | $3.74 | $3.84 | $3.84 | 5,026 |
| 2017-03-24 | $3.83 | $3.95 | $3.64 | $3.80 | $3.80 | 13,196 |
| 2017-03-23 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2017-03-22 | $4.03 | $4.03 | $3.64 | $3.85 | $3.85 | 16,167 |
| 2017-03-21 | $3.86 | $3.87 | $3.70 | $3.77 | $3.77 | 1,616 |
| 2017-03-20 | $3.47 | $3.94 | $3.24 | $3.94 | $3.94 | 16,184 |
| 2017-03-17 | $3.65 | $3.79 | $3.50 | $3.73 | $3.73 | 3,341 |
| 2017-03-16 | $3.55 | $4.00 | $3.52 | $3.60 | $3.60 | 41,796 |
| 2017-03-15 | $3.47 | $3.60 | $3.39 | $3.60 | $3.60 | 8,511 |
| 2017-03-14 | $3.51 | $3.60 | $3.13 | $3.52 | $3.52 | 31,201 |
| 2017-03-13 | $3.81 | $3.88 | $3.52 | $3.53 | $3.53 | 12,856 |
| 2017-03-10 | $3.71 | $3.89 | $3.68 | $3.80 | $3.80 | 10,692 |
| 2017-03-09 | $3.99 | $3.99 | $3.90 | $3.90 | $3.90 | 1,629 |
| 2017-03-08 | $4.07 | $4.16 | $3.99 | $4.00 | $4.00 | 6,060 |
| 2017-03-07 | $4.25 | $4.30 | $3.99 | $3.99 | $3.99 | 51,930 |
| 2017-03-06 | $4.22 | $4.26 | $4.05 | $4.26 | $4.26 | 26,179 |
| 2017-03-03 | $4.12 | $4.31 | $4.04 | $4.25 | $4.25 | 3,456 |
| 2017-03-02 | $4.40 | $4.40 | $4.10 | $4.15 | $4.15 | 6,329 |
| 2017-03-01 | $4.46 | $4.70 | $4.15 | $4.50 | $4.50 | 63,467 |
| 2017-02-28 | $4.26 | $4.40 | $4.15 | $4.40 | $4.40 | 26,255 |
| 2017-02-27 | $4.35 | $4.43 | $4.24 | $4.35 | $4.35 | 3,388 |
| 2017-02-24 | $4.65 | $4.65 | $4.42 | $4.48 | $4.48 | 2,735 |
| 2017-02-23 | $4.71 | $4.71 | $4.35 | $4.70 | $4.70 | 4,120 |
| 2017-02-22 | $4.82 | $4.82 | $4.57 | $4.76 | $4.76 | 968 |
| 2017-02-21 | $5.15 | $5.19 | $4.75 | $4.95 | $4.95 | 6,874 |
| 2017-02-17 | $5.06 | $5.06 | $4.22 | $4.74 | $4.74 | 17,223 |
| 2017-02-16 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 58 |
| 2017-02-15 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 1,319 |
| 2017-02-14 | $5.16 | $5.34 | $4.89 | $5.34 | $5.34 | 3,709 |
| 2017-02-13 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 45 |
| 2017-02-10 | $5.21 | $5.39 | $5.11 | $5.39 | $5.39 | 2,647 |
| 2017-02-09 | $5.15 | $5.40 | $5.15 | $5.36 | $5.36 | 1,098 |
| 2017-02-08 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 222 |
| 2017-02-07 | $5.09 | $5.22 | $5.05 | $5.09 | $5.09 | 1,913 |
| 2017-02-06 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 37 |
| 2017-02-03 | $5.21 | $5.33 | $4.87 | $5.33 | $5.33 | 5,737 |
| 2017-02-02 | $5.15 | $5.26 | $5.15 | $5.20 | $5.20 | 1,438 |
| 2017-02-01 | $5.25 | $5.34 | $5.02 | $5.11 | $5.11 | 3,472 |
| 2017-01-31 | $5.25 | $5.28 | $5.12 | $5.28 | $5.28 | 1,013 |
| 2017-01-30 | $5.38 | $5.38 | $5.16 | $5.36 | $5.36 | 11,949 |
| 2017-01-27 | $5.20 | $5.39 | $5.20 | $5.29 | $5.29 | 3,710 |
| 2017-01-26 | $5.15 | $5.30 | $5.14 | $5.17 | $5.17 | 2,349 |
| 2017-01-25 | $5.05 | $5.16 | $5.05 | $5.10 | $5.10 | 1,400 |
| 2017-01-24 | $5.22 | $5.23 | $4.98 | $5.23 | $5.23 | 5,207 |
| 2017-01-23 | $4.94 | $5.04 | $4.89 | $5.04 | $5.04 | 6,518 |
| 2017-01-20 | $4.75 | $5.14 | $4.74 | $5.10 | $5.10 | 2,683 |
| 2017-01-19 | $4.72 | $4.74 | $4.70 | $4.70 | $4.70 | 1,227 |
| 2017-01-18 | $4.68 | $4.73 | $4.68 | $4.73 | $4.73 | 7,838 |
| 2017-01-17 | $4.70 | $4.80 | $4.67 | $4.67 | $4.67 | 806 |
| 2017-01-13 | $4.70 | $4.70 | $4.60 | $4.62 | $4.62 | 4,177 |
| 2017-01-12 | $4.63 | $4.63 | $4.25 | $4.50 | $4.50 | 9,923 |
| 2017-01-11 | $4.58 | $4.65 | $4.52 | $4.63 | $4.63 | 1,856 |
| 2017-01-10 | $4.56 | $4.65 | $4.50 | $4.65 | $4.65 | 6,879 |
| 2017-01-09 | $4.74 | $4.75 | $4.74 | $4.75 | $4.75 | 1,312 |
| 2017-01-06 | $4.98 | $4.98 | $4.89 | $4.92 | $4.92 | 4,975 |
| 2017-01-05 | $4.83 | $4.92 | $4.76 | $4.92 | $4.92 | 4,960 |
| 2017-01-04 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 112 |
| 2017-01-03 | $4.80 | $5.02 | $4.70 | $4.99 | $4.99 | 5,314 |
| 2016-12-30 | $4.72 | $5.00 | $4.60 | $5.00 | $5.00 | 3,753 |
| 2016-12-29 | $4.65 | $4.79 | $4.62 | $4.72 | $4.72 | 2,130 |
| 2016-12-28 | $4.79 | $5.06 | $4.79 | $4.79 | $4.79 | 6,801 |
| 2016-12-27 | $5.19 | $5.40 | $4.68 | $4.88 | $4.88 | 23,456 |
| 2016-12-23 | $5.00 | $5.37 | $5.00 | $5.05 | $5.05 | 5,321 |
| 2016-12-22 | $5.04 | $5.04 | $5.01 | $5.01 | $5.01 | 2,374 |
| 2016-12-21 | $5.15 | $5.15 | $5.01 | $5.01 | $5.01 | 622 |
| 2016-12-20 | $5.05 | $5.10 | $5.05 | $5.07 | $5.07 | 2,014 |
| 2016-12-19 | $4.70 | $5.18 | $4.70 | $5.04 | $5.04 | 35,425 |
| 2016-12-16 | $4.43 | $5.00 | $4.43 | $4.86 | $4.86 | 31,711 |
| 2016-12-15 | $4.52 | $4.57 | $4.30 | $4.57 | $4.57 | 11,645 |
| 2016-12-14 | $5.02 | $5.13 | $4.53 | $4.59 | $4.59 | 6,623 |
| 2016-12-13 | $5.13 | $5.32 | $4.75 | $4.93 | $4.93 | 34,718 |
| 2016-12-12 | $4.60 | $5.20 | $4.60 | $4.89 | $4.89 | 49,257 |
| 2016-12-09 | $4.65 | $4.65 | $4.25 | $4.44 | $4.44 | 24,558 |
| 2016-12-08 | $4.33 | $4.73 | $4.29 | $4.55 | $4.55 | 16,730 |
| 2016-12-07 | $4.49 | $5.00 | $4.30 | $4.32 | $4.32 | 33,802 |
| 2016-12-06 | $4.67 | $4.70 | $4.39 | $4.62 | $4.62 | 25,798 |
| 2016-12-05 | $4.60 | $4.75 | $4.49 | $4.69 | $4.69 | 4,521 |
| 2016-12-02 | $4.75 | $4.76 | $4.38 | $4.40 | $4.40 | 4,280 |
| 2016-12-01 | $4.75 | $5.27 | $4.46 | $4.46 | $4.46 | 48,251 |
| 2016-11-30 | $4.00 | $4.93 | $4.00 | $4.64 | $4.64 | 115,800 |
| 2016-11-29 | $3.94 | $3.98 | $3.81 | $3.87 | $3.87 | 26,787 |
| 2016-11-28 | $4.35 | $4.35 | $4.01 | $4.13 | $4.13 | 23,304 |
| 2016-11-25 | $4.32 | $4.32 | $4.26 | $4.28 | $4.28 | 821 |
| 2016-11-23 | $4.44 | $4.45 | $4.30 | $4.31 | $4.31 | 1,102 |
| 2016-11-22 | $4.20 | $4.20 | $4.14 | $4.20 | $4.20 | 497 |
| 2016-11-21 | $4.35 | $4.35 | $4.00 | $4.20 | $4.20 | 7,055 |
| 2016-11-18 | $4.42 | $4.50 | $4.25 | $4.25 | $4.25 | 14,593 |
| 2016-11-17 | $4.29 | $4.49 | $4.29 | $4.31 | $4.31 | 10,220 |
| 2016-11-16 | $4.25 | $4.60 | $4.25 | $4.41 | $4.41 | 19,165 |
| 2016-11-15 | $4.20 | $4.44 | $4.05 | $4.30 | $4.30 | 34,402 |
| 2016-11-14 | $4.20 | $4.20 | $4.15 | $4.15 | $4.15 | 931 |
| 2016-11-11 | $3.99 | $4.16 | $3.92 | $4.06 | $4.06 | 7,395 |
| 2016-11-10 | $4.10 | $4.10 | $3.81 | $3.81 | $3.81 | 5,006 |
| 2016-11-09 | $4.09 | $4.52 | $3.91 | $4.14 | $4.14 | 11,172 |
| 2016-11-08 | $4.50 | $4.50 | $4.23 | $4.23 | $4.23 | 1,720 |
| 2016-11-07 | $4.58 | $5.00 | $4.51 | $4.52 | $4.52 | 7,942 |
| 2016-11-04 | $4.38 | $4.40 | $4.15 | $4.15 | $4.15 | 6,211 |
| 2016-11-03 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 1,572 |
| 2016-11-02 | $4.30 | $4.30 | $4.09 | $4.15 | $4.15 | 1,291 |
| 2016-11-01 | $4.46 | $4.46 | $4.24 | $4.34 | $4.34 | 3,501 |
| 2016-10-31 | $4.57 | $4.58 | $4.35 | $4.35 | $4.35 | 14,750 |
| 2016-10-28 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 62 |
| 2016-10-27 | $4.57 | $4.80 | $4.57 | $4.80 | $4.80 | 3,152 |
| 2016-10-26 | $4.65 | $4.72 | $4.58 | $4.72 | $4.72 | 461 |
| 2016-10-25 | $4.65 | $4.88 | $4.60 | $4.85 | $4.85 | 10,037 |
| 2016-10-24 | $4.96 | $4.96 | $4.60 | $4.65 | $4.65 | 4,192 |
| 2016-10-21 | $4.44 | $5.16 | $4.23 | $4.90 | $4.90 | 26,673 |
| 2016-10-20 | $4.78 | $4.79 | $4.31 | $4.31 | $4.31 | 10,515 |
| 2016-10-19 | $4.03 | $4.90 | $4.03 | $4.90 | $4.90 | 11,495 |
| 2016-10-18 | $4.05 | $4.60 | $4.00 | $4.43 | $4.43 | 22,056 |
| 2016-10-17 | $4.10 | $4.10 | $3.96 | $4.07 | $4.07 | 3,873 |
| 2016-10-14 | $4.14 | $4.14 | $3.90 | $4.02 | $4.02 | 2,051 |
| 2016-10-13 | $3.86 | $4.20 | $3.83 | $4.20 | $4.20 | 6,625 |
| 2016-10-12 | $3.95 | $4.09 | $3.82 | $4.08 | $4.08 | 6,704 |
| 2016-10-11 | $4.34 | $4.34 | $3.90 | $4.08 | $4.08 | 8,978 |
| 2016-10-10 | $4.21 | $4.57 | $4.10 | $4.35 | $4.35 | 10,273 |
| 2016-10-07 | $3.96 | $5.61 | $3.90 | $4.15 | $4.15 | 56,537 |
| 2016-10-06 | $4.00 | $4.19 | $3.90 | $4.10 | $4.10 | 13,816 |
| 2016-10-05 | $3.73 | $3.99 | $3.60 | $3.89 | $3.89 | 2,086 |
| 2016-10-04 | $3.97 | $3.99 | $3.68 | $3.82 | $3.82 | 5,955 |
| 2016-10-03 | $3.90 | $4.08 | $3.55 | $3.94 | $3.94 | 20,463 |
| 2016-09-30 | $3.61 | $4.33 | $3.50 | $4.10 | $4.10 | 90,474 |
| 2016-09-29 | $3.61 | $3.65 | $3.45 | $3.45 | $3.45 | 20,641 |
| 2016-09-28 | $3.37 | $3.79 | $3.30 | $3.68 | $3.68 | 18,669 |
| 2016-09-27 | $3.44 | $3.52 | $3.43 | $3.43 | $3.43 | 811 |
| 2016-09-26 | $3.47 | $3.71 | $3.34 | $3.53 | $3.53 | 20,917 |
| 2016-09-23 | $3.38 | $3.60 | $3.37 | $3.50 | $3.50 | 31,158 |
| 2016-09-22 | $3.53 | $3.65 | $3.53 | $3.65 | $3.65 | 1,033 |
| 2016-09-21 | $3.48 | $3.62 | $3.40 | $3.60 | $3.60 | 6,511 |
| 2016-09-20 | $3.49 | $3.64 | $3.34 | $3.55 | $3.55 | 2,255 |
| 2016-09-19 | $3.58 | $3.58 | $3.43 | $3.43 | $3.43 | 571 |
| 2016-09-16 | $3.57 | $3.60 | $3.40 | $3.60 | $3.60 | 3,027 |
| 2016-09-15 | $3.35 | $3.62 | $3.35 | $3.42 | $3.42 | 17,185 |
| 2016-09-14 | $3.50 | $3.55 | $3.15 | $3.21 | $3.21 | 17,758 |
| 2016-09-13 | $3.55 | $3.63 | $3.55 | $3.62 | $3.62 | 2,463 |
| 2016-09-12 | $3.43 | $3.79 | $3.40 | $3.65 | $3.65 | 8,635 |
| 2016-09-09 | $3.90 | $3.90 | $3.52 | $3.67 | $3.67 | 4,134 |
| 2016-09-08 | $3.99 | $4.17 | $3.75 | $3.75 | $3.75 | 4,039 |
| 2016-09-07 | $3.86 | $4.30 | $3.80 | $3.99 | $3.99 | 7,358 |
| 2016-09-06 | $3.92 | $4.01 | $3.77 | $3.85 | $3.85 | 19,008 |
| 2016-09-02 | $4.18 | $4.18 | $3.86 | $4.05 | $4.05 | 2,939 |
| 2016-09-01 | $3.97 | $4.10 | $3.80 | $4.00 | $4.00 | 62,211 |
| 2016-08-31 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 271 |
| 2016-08-30 | $4.02 | $4.18 | $3.90 | $4.18 | $4.18 | 5,169 |
| 2016-08-29 | $4.00 | $4.00 | $3.90 | $3.90 | $3.90 | 1,580 |
| 2016-08-26 | $3.78 | $4.04 | $3.57 | $4.00 | $4.00 | 5,769 |
| 2016-08-25 | $3.98 | $3.98 | $3.60 | $3.63 | $3.63 | 8,001 |
| 2016-08-24 | $4.16 | $4.25 | $4.02 | $4.02 | $4.02 | 13,329 |
| 2016-08-23 | $4.35 | $4.93 | $4.19 | $4.37 | $4.37 | 37,528 |
| 2016-08-22 | $4.00 | $4.33 | $3.76 | $4.31 | $4.31 | 14,871 |
| 2016-08-19 | $4.10 | $4.34 | $3.98 | $4.08 | $4.08 | 10,687 |
| 2016-08-18 | $4.34 | $4.46 | $4.00 | $4.34 | $4.34 | 12,571 |
| 2016-08-17 | $4.33 | $4.33 | $4.07 | $4.19 | $4.19 | 1,500 |
| 2016-08-16 | $4.20 | $4.33 | $4.15 | $4.33 | $4.33 | 9,345 |
| 2016-08-15 | $4.30 | $4.30 | $4.00 | $4.16 | $4.16 | 8,579 |
| 2016-08-12 | $4.00 | $4.32 | $4.00 | $4.28 | $4.28 | 24,529 |
| 2016-08-11 | $3.77 | $4.00 | $3.77 | $3.83 | $3.83 | 4,968 |
| 2016-08-10 | $3.95 | $3.95 | $3.70 | $3.70 | $3.70 | 6,081 |
| 2016-08-09 | $3.44 | $3.98 | $3.41 | $3.88 | $3.88 | 11,954 |
| 2016-08-08 | $3.60 | $3.67 | $3.44 | $3.44 | $3.44 | 5,807 |
| 2016-08-05 | $3.32 | $4.10 | $2.98 | $3.62 | $3.62 | 46,514 |
| 2016-08-04 | $3.24 | $3.75 | $3.10 | $3.31 | $3.31 | 17,244 |
| 2016-08-03 | $3.00 | $3.30 | $3.00 | $3.23 | $3.23 | 5,003 |
| 2016-08-02 | $2.96 | $3.15 | $2.86 | $2.97 | $2.97 | 2,900 |
| 2016-08-01 | $2.98 | $2.98 | $2.86 | $2.86 | $2.86 | 4,762 |
| 2016-07-29 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 202 |
| 2016-07-28 | $2.72 | $2.92 | $2.72 | $2.92 | $2.92 | 1,577 |
| 2016-07-27 | $2.90 | $2.90 | $2.80 | $2.80 | $2.80 | 1,967 |
| 2016-07-26 | $2.80 | $2.99 | $2.80 | $2.99 | $2.99 | 1,316 |
| 2016-07-25 | $3.09 | $3.09 | $2.76 | $3.05 | $3.05 | 19,992 |
| 2016-07-22 | $3.11 | $3.87 | $2.86 | $3.00 | $3.00 | 157,965 |
| 2016-07-21 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 36 |
| 2016-07-20 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 508 |
| 2016-07-19 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 2,077 |
| 2016-07-18 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 247 |
| 2016-07-15 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 312 |
| 2016-07-14 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 105 |
| 2016-07-13 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 18 |
| 2016-07-12 | $2.70 | $2.90 | $2.65 | $2.74 | $2.74 | 2,984 |
| 2016-07-11 | $2.82 | $2.83 | $2.74 | $2.83 | $2.83 | 1,339 |
| 2016-07-08 | $2.80 | $2.93 | $2.80 | $2.93 | $2.93 | 1,767 |
| 2016-07-07 | $2.64 | $2.79 | $2.64 | $2.79 | $2.79 | 2,527 |
| 2016-07-06 | $2.62 | $2.70 | $2.60 | $2.70 | $2.70 | 3,311 |
| 2016-07-05 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 42 |
| 2016-07-01 | $2.68 | $2.70 | $2.62 | $2.65 | $2.65 | 1,241 |
| 2016-06-30 | $2.65 | $2.65 | $2.47 | $2.47 | $2.47 | 504 |
| 2016-06-29 | $2.55 | $2.68 | $2.55 | $2.55 | $2.55 | 1,159 |
| 2016-06-28 | $2.48 | $2.63 | $2.48 | $2.63 | $2.63 | 2,735 |
| 2016-06-27 | $2.26 | $2.30 | $2.26 | $2.30 | $2.30 | 2,405 |
| 2016-06-24 | $2.18 | $2.29 | $2.08 | $2.26 | $2.26 | 3,410 |
| 2016-06-23 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 100 |
| 2016-06-22 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 0 |
| 2016-06-21 | $2.65 | $2.65 | $2.38 | $2.48 | $2.48 | 2,643 |
| 2016-06-20 | $2.64 | $2.70 | $2.64 | $2.70 | $2.70 | 305 |
| 2016-06-17 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 100 |
| 2016-06-16 | $2.80 | $2.80 | $2.78 | $2.78 | $2.78 | 459 |
| 2016-06-15 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 223 |
| 2016-06-14 | $2.94 | $3.00 | $2.94 | $3.00 | $3.00 | 333 |
| 2016-06-13 | $2.70 | $3.02 | $2.70 | $3.02 | $3.02 | 8,522 |
| 2016-06-10 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 28 |
| 2016-06-09 | $3.50 | $3.50 | $3.11 | $3.12 | $3.12 | 9,037 |
| 2016-06-08 | $2.99 | $3.50 | $2.95 | $3.50 | $3.50 | 29,956 |
| 2016-06-07 | $2.50 | $3.00 | $2.50 | $2.96 | $2.96 | 19,765 |
| 2016-06-06 | $2.40 | $2.78 | $2.30 | $2.51 | $2.51 | 35,749 |
| 2016-06-03 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
| 2016-06-02 | $2.50 | $2.50 | $2.40 | $2.40 | $2.40 | 1,018 |
| 2016-06-01 | $2.53 | $2.53 | $2.37 | $2.37 | $2.37 | 691 |
| 2016-05-31 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 50 |
| 2016-05-27 | $2.59 | $2.59 | $2.36 | $2.36 | $2.36 | 3,212 |
| 2016-05-26 | $2.52 | $2.54 | $2.52 | $2.54 | $2.54 | 1,002 |
| 2016-05-25 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 139 |
| 2016-05-24 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 1,008 |
| 2016-05-23 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 1 |
| 2016-05-20 | $2.58 | $2.59 | $2.55 | $2.59 | $2.59 | 8,003 |
| 2016-05-19 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 118 |
| 2016-05-18 | $2.49 | $2.55 | $2.48 | $2.55 | $2.55 | 9,901 |
| 2016-05-17 | $2.35 | $2.49 | $2.30 | $2.48 | $2.48 | 2,352 |
| 2016-05-16 | $2.52 | $2.56 | $2.44 | $2.56 | $2.56 | 732 |
| 2016-05-13 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 29 |
| 2016-05-12 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 19 |
| 2016-05-11 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 127 |
| 2016-05-10 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 0 |
| 2016-05-09 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 119 |
| 2016-05-06 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 130 |
| 2016-05-05 | $2.59 | $2.59 | $2.40 | $2.54 | $2.54 | 900 |
| 2016-05-04 | $2.40 | $2.45 | $2.40 | $2.45 | $2.45 | 212 |
| 2016-05-03 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 51 |
| 2016-05-02 | $2.58 | $2.63 | $2.51 | $2.51 | $2.51 | 435 |
| 2016-04-29 | $2.51 | $2.59 | $2.51 | $2.51 | $2.51 | 3,017 |
| 2016-04-28 | $2.33 | $2.48 | $2.33 | $2.35 | $2.35 | 1,925 |
| 2016-04-27 | $2.15 | $2.35 | $2.15 | $2.24 | $2.24 | 1,789 |
| 2016-04-26 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 147 |
| 2016-04-25 | $2.40 | $2.45 | $2.33 | $2.45 | $2.45 | 567 |
| 2016-04-22 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 87 |
| 2016-04-21 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 355 |
| 2016-04-20 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 613 |
| 2016-04-19 | $2.49 | $2.66 | $2.47 | $2.48 | $2.48 | 2,720 |
| 2016-04-18 | $2.43 | $2.57 | $2.43 | $2.50 | $2.50 | 2,035 |
| 2016-04-15 | $2.50 | $2.61 | $2.45 | $2.45 | $2.45 | 3,399 |
| 2016-04-14 | $2.50 | $2.54 | $2.50 | $2.54 | $2.54 | 785 |
| 2016-04-13 | $2.72 | $2.72 | $2.50 | $2.59 | $2.59 | 842 |
| 2016-04-12 | $2.34 | $2.56 | $2.34 | $2.56 | $2.56 | 1,268 |
| 2016-04-11 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 0 |
| 2016-04-08 | $2.65 | $2.65 | $2.52 | $2.52 | $2.52 | 744 |
| 2016-04-07 | $2.50 | $2.65 | $2.35 | $2.45 | $2.45 | 9,263 |
| 2016-04-06 | $2.43 | $2.43 | $2.31 | $2.33 | $2.33 | 2,041 |
| 2016-04-05 | $2.29 | $2.29 | $2.29 | $2.29 | $2.29 | 14 |
| 2016-04-04 | $2.23 | $2.29 | $2.23 | $2.29 | $2.29 | 1,675 |
| 2016-04-01 | $2.40 | $2.54 | $2.40 | $2.43 | $2.43 | 748 |
| 2016-03-31 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0 |
| 2016-03-30 | $2.70 | $2.70 | $2.35 | $2.35 | $2.35 | 7,536 |
| 2016-03-29 | $2.46 | $2.57 | $2.46 | $2.57 | $2.57 | 725 |
| 2016-03-28 | $2.70 | $2.70 | $2.56 | $2.66 | $2.66 | 1,404 |
| 2016-03-24 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 100 |
| 2016-03-23 | $2.53 | $2.72 | $2.39 | $2.65 | $2.65 | 2,899 |
| 2016-03-22 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 141 |
| 2016-03-21 | $2.60 | $2.66 | $2.54 | $2.66 | $2.66 | 2,190 |
| 2016-03-18 | $2.46 | $2.67 | $2.46 | $2.50 | $2.50 | 19,528 |
| 2016-03-17 | $2.43 | $2.50 | $2.31 | $2.45 | $2.45 | 11,779 |
| 2016-03-16 | $2.32 | $2.45 | $2.32 | $2.45 | $2.45 | 1,610 |
| 2016-03-15 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 22 |
| 2016-03-14 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 283 |
| 2016-03-11 | $2.48 | $2.50 | $2.37 | $2.40 | $2.40 | 15,337 |
| 2016-03-10 | $2.71 | $2.71 | $2.32 | $2.43 | $2.43 | 5,485 |
| 2016-03-09 | $2.55 | $2.89 | $2.41 | $2.62 | $2.62 | 9,527 |
| 2016-03-08 | $2.52 | $2.52 | $2.30 | $2.32 | $2.32 | 2,425 |
| 2016-03-07 | $2.47 | $2.99 | $2.44 | $2.61 | $2.61 | 12,322 |
| 2016-03-04 | $2.50 | $2.75 | $2.30 | $2.40 | $2.40 | 20,099 |
| 2016-03-03 | $2.43 | $2.50 | $2.35 | $2.46 | $2.46 | 3,515 |
| 2016-03-02 | $2.46 | $2.51 | $2.46 | $2.51 | $2.51 | 2,659 |
| 2016-03-01 | $2.22 | $2.35 | $2.22 | $2.35 | $2.35 | 1,025 |
| 2016-02-29 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 42 |
| 2016-02-26 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 0 |
| 2016-02-25 | $2.29 | $2.41 | $2.29 | $2.37 | $2.37 | 753 |
| 2016-02-24 | $2.40 | $2.46 | $2.40 | $2.46 | $2.46 | 1,310 |
| 2016-02-23 | $2.45 | $2.48 | $2.45 | $2.45 | $2.45 | 918 |
| 2016-02-22 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 193 |
| 2016-02-19 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 114 |
| 2016-02-18 | $2.50 | $2.52 | $2.50 | $2.52 | $2.52 | 592 |
| 2016-02-17 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 109 |
| 2016-02-16 | $2.58 | $2.70 | $2.49 | $2.66 | $2.66 | 584 |
| 2016-02-12 | $2.74 | $2.75 | $2.46 | $2.57 | $2.57 | 4,524 |
| 2016-02-11 | $2.40 | $2.75 | $2.40 | $2.61 | $2.61 | 3,287 |
| 2016-02-10 | $2.14 | $2.31 | $2.14 | $2.31 | $2.31 | 7,221 |
| 2016-02-09 | $2.30 | $2.30 | $2.15 | $2.19 | $2.19 | 1,358 |
| 2016-02-08 | $2.01 | $2.20 | $1.99 | $2.20 | $2.20 | 3,646 |
| 2016-02-05 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 132 |
| 2016-02-04 | $2.31 | $2.31 | $2.23 | $2.23 | $2.23 | 2,204 |
| 2016-02-03 | $2.14 | $2.14 | $2.14 | $2.14 | $2.14 | 381 |
| 2016-02-02 | $2.17 | $2.30 | $2.17 | $2.30 | $2.30 | 2,037 |
| 2016-02-01 | $2.18 | $2.22 | $2.02 | $2.12 | $2.12 | 5,357 |
| 2016-01-29 | $2.15 | $2.32 | $2.15 | $2.32 | $2.32 | 1,245 |
| 2016-01-28 | $2.20 | $2.26 | $2.18 | $2.26 | $2.26 | 1,270 |
| 2016-01-27 | $2.16 | $2.18 | $2.07 | $2.07 | $2.07 | 2,158 |
| 2016-01-26 | $2.27 | $2.27 | $2.16 | $2.16 | $2.16 | 1,380 |
| 2016-01-25 | $2.11 | $2.16 | $2.11 | $2.16 | $2.16 | 618 |
| 2016-01-22 | $2.07 | $2.18 | $2.07 | $2.15 | $2.15 | 6,187 |
| 2016-01-21 | $2.08 | $2.12 | $2.05 | $2.10 | $2.10 | 3,685 |
| 2016-01-20 | $2.35 | $2.37 | $2.02 | $2.12 | $2.12 | 10,510 |
| 2016-01-19 | $1.80 | $2.33 | $1.80 | $2.21 | $2.21 | 38,981 |
| 2016-01-15 | $1.53 | $1.85 | $1.52 | $1.76 | $1.76 | 13,536 |
| 2016-01-14 | $2.00 | $2.20 | $1.59 | $1.70 | $1.70 | 24,636 |
| 2016-01-13 | $2.20 | $2.81 | $1.70 | $1.81 | $1.81 | 81,593 |
| 2016-01-12 | $2.10 | $2.10 | $1.41 | $1.57 | $1.57 | 11,973 |
| 2016-01-11 | $2.18 | $2.26 | $2.05 | $2.25 | $2.25 | 3,625 |
| 2016-01-08 | $2.29 | $2.30 | $2.12 | $2.20 | $2.20 | 4,944 |
| 2016-01-07 | $2.60 | $2.61 | $2.40 | $2.40 | $2.40 | 5,562 |
| 2016-01-06 | $3.01 | $3.01 | $2.77 | $2.90 | $2.90 | 2,174 |
| 2016-01-05 | $2.94 | $3.00 | $2.80 | $2.90 | $2.90 | 840 |
| 2016-01-04 | $2.60 | $3.40 | $2.60 | $3.27 | $3.27 | 9,920 |
| 2015-12-31 | $2.64 | $3.61 | $2.60 | $3.23 | $3.23 | 70,000 |
| 2015-12-30 | $2.28 | $2.98 | $2.28 | $2.68 | $2.68 | 10,000 |
| 2015-12-29 | $2.35 | $2.39 | $2.35 | $2.39 | $2.39 | 300 |
| 2015-12-28 | $2.14 | $2.53 | $2.08 | $2.53 | $2.53 | 12,500 |
| 2015-12-24 | $2.30 | $2.80 | $2.30 | $2.54 | $2.54 | 7,800 |
| 2015-12-23 | $3.00 | $3.00 | $2.80 | $2.80 | $2.80 | 1,900 |
| 2015-12-22 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 200 |
| 2015-12-21 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 200 |
| 2015-12-18 | $3.08 | $3.08 | $2.75 | $2.75 | $2.75 | 2,000 |
| 2015-12-17 | $2.15 | $3.01 | $2.08 | $2.85 | $2.85 | 8,100 |
| 2015-12-16 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 0 |
| 2015-12-15 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 300 |
| 2015-12-14 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 0 |
| 2015-12-11 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 18 |
| 2015-12-10 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 1 |
| 2015-12-09 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 6 |
| 2015-12-08 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 100 |
| 2015-12-07 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 700 |
| 2015-12-04 | $2.53 | $2.53 | $2.38 | $2.38 | $2.38 | 700 |
| 2015-12-03 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 2 |
| 2015-12-02 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 112 |
| 2015-12-01 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 45 |
| 2015-11-30 | $2.61 | $2.61 | $2.44 | $2.44 | $2.44 | 700 |
| 2015-11-27 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 48 |
| 2015-11-25 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 100 |
| 2015-11-24 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 300 |
| 2015-11-23 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 200 |
| 2015-11-20 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 4,000 |
| 2015-11-19 | $2.84 | $2.84 | $2.78 | $2.78 | $2.78 | 2,400 |
| 2015-11-18 | $2.84 | $2.84 | $2.63 | $2.63 | $2.63 | 300 |
| 2015-11-17 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 221 |
| 2015-11-16 | $2.58 | $2.82 | $2.51 | $2.82 | $2.82 | 600 |
| 2015-11-13 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 300 |
| 2015-11-12 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 100 |
| 2015-11-11 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 140 |
| 2015-11-10 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 200 |
| 2015-11-09 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 4 |
| 2015-11-06 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 48 |
| 2015-11-05 | $2.76 | $2.87 | $2.75 | $2.75 | $2.75 | 500 |
| 2015-11-04 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2015-11-03 | $3.00 | $3.00 | $2.90 | $3.00 | $3.00 | 600 |
| 2015-11-02 | $2.86 | $2.99 | $2.86 | $2.99 | $2.99 | 1,700 |
| 2015-10-30 | $2.98 | $3.06 | $2.91 | $3.00 | $3.00 | 4,700 |
| 2015-10-29 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 48 |
| 2015-10-28 | $2.50 | $2.90 | $2.50 | $2.90 | $2.90 | 800 |
| 2015-10-27 | $2.70 | $2.91 | $2.60 | $2.60 | $2.60 | 900 |
| 2015-10-26 | $3.04 | $3.04 | $2.70 | $2.70 | $2.70 | 1,200 |
| 2015-10-23 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 1 |
| 2015-10-22 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 0 |
| 2015-10-21 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 100 |
| 2015-10-20 | $2.97 | $3.20 | $2.97 | $3.20 | $3.20 | 300 |
| 2015-10-19 | $3.15 | $3.21 | $3.15 | $3.20 | $3.20 | 2,800 |
| 2015-10-16 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 700 |
| 2015-10-15 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 200 |
| 2015-10-14 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2015-10-13 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 1 |
| 2015-10-12 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 200 |
| 2015-10-09 | $2.89 | $3.15 | $2.67 | $3.15 | $3.15 | 5,000 |
| 2015-10-08 | $3.05 | $3.10 | $2.90 | $2.95 | $2.95 | 4,500 |
| 2015-10-07 | $3.20 | $3.30 | $2.99 | $3.05 | $3.05 | 13,700 |
| 2015-10-06 | $2.56 | $3.00 | $2.56 | $2.70 | $2.70 | 16,100 |
| 2015-10-05 | $2.70 | $2.70 | $2.56 | $2.56 | $2.56 | 3,100 |
| 2015-10-02 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 2 |
| 2015-10-01 | $2.55 | $2.64 | $2.55 | $2.63 | $2.63 | 3,600 |
| 2015-09-30 | $2.52 | $2.52 | $2.50 | $2.50 | $2.50 | 1,100 |
| 2015-09-29 | $2.50 | $2.69 | $2.50 | $2.69 | $2.69 | 3,900 |
| 2015-09-28 | $2.50 | $2.57 | $2.50 | $2.57 | $2.57 | 2,800 |
| 2015-09-25 | $2.75 | $2.75 | $2.54 | $2.60 | $2.60 | 700 |
| 2015-09-24 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 300 |
| 2015-09-23 | $2.60 | $2.72 | $2.60 | $2.68 | $2.68 | 800 |
| 2015-09-22 | $3.15 | $3.18 | $2.52 | $2.67 | $2.67 | 19,000 |
| 2015-09-21 | $2.75 | $3.35 | $2.75 | $3.19 | $3.19 | 5,000 |
| 2015-09-18 | $2.43 | $2.55 | $2.20 | $2.55 | $2.55 | 5,400 |
| 2015-09-17 | $2.30 | $2.50 | $2.28 | $2.43 | $2.43 | 3,400 |
| 2015-09-16 | $2.50 | $2.50 | $2.00 | $2.07 | $2.07 | 7,300 |
| 2015-09-15 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 300 |
| 2015-09-14 | $2.51 | $2.52 | $2.50 | $2.50 | $2.50 | 1,200 |
| 2015-09-11 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 100 |
| 2015-09-10 | $2.95 | $3.11 | $2.49 | $2.62 | $2.62 | 6,200 |
| 2015-09-09 | $3.18 | $3.18 | $2.79 | $2.79 | $2.79 | 4,900 |
| 2015-09-08 | $3.35 | $3.35 | $3.33 | $3.33 | $3.33 | 400 |
| 2015-09-04 | $3.19 | $3.34 | $3.19 | $3.34 | $3.34 | 2,300 |
| 2015-09-03 | $3.52 | $3.52 | $3.35 | $3.36 | $3.36 | 1,400 |
| 2015-09-02 | $3.24 | $3.25 | $3.20 | $3.25 | $3.25 | 400 |
| 2015-09-01 | $3.00 | $3.01 | $2.86 | $3.01 | $3.01 | 1,800 |
| 2015-08-31 | $3.24 | $3.40 | $3.03 | $3.04 | $3.04 | 5,000 |
| 2015-08-28 | $3.23 | $3.75 | $3.23 | $3.25 | $3.25 | 12,200 |
| 2015-08-27 | $2.90 | $3.03 | $2.90 | $3.03 | $3.03 | 1,600 |
| 2015-08-26 | $3.07 | $3.38 | $2.90 | $2.90 | $2.90 | 12,900 |
| 2015-08-25 | $3.05 | $3.05 | $2.90 | $2.90 | $2.90 | 2,800 |
| 2015-08-24 | $2.50 | $2.71 | $2.50 | $2.71 | $2.71 | 3,100 |
| 2015-08-21 | $2.68 | $2.70 | $2.62 | $2.70 | $2.70 | 1,400 |
| 2015-08-20 | $2.70 | $2.70 | $2.56 | $2.70 | $2.70 | 7,100 |
| 2015-08-19 | $2.50 | $2.70 | $2.50 | $2.53 | $2.53 | 6,500 |
| 2015-08-18 | $2.63 | $2.70 | $2.60 | $2.70 | $2.70 | 5,300 |
| 2015-08-17 | $2.32 | $2.70 | $2.32 | $2.68 | $2.68 | 13,600 |
| 2015-08-14 | $2.07 | $2.40 | $2.05 | $2.35 | $2.35 | 9,800 |
| 2015-08-13 | $2.30 | $2.66 | $2.05 | $2.05 | $2.05 | 15,900 |
| 2015-08-12 | $2.27 | $2.27 | $2.26 | $2.26 | $2.26 | 1,000 |
| 2015-08-11 | $2.17 | $2.45 | $1.89 | $2.33 | $2.33 | 23,900 |
| 2015-08-10 | $1.67 | $2.23 | $1.67 | $2.23 | $2.23 | 62,500 |
| 2015-08-07 | $1.98 | $1.98 | $1.64 | $1.81 | $1.81 | 44,800 |
| 2015-08-06 | $2.25 | $2.25 | $1.80 | $1.98 | $1.98 | 44,700 |
| 2015-08-05 | $2.22 | $2.25 | $2.22 | $2.25 | $2.25 | 1,600 |
| 2015-08-04 | $2.30 | $2.30 | $2.23 | $2.23 | $2.23 | 600 |
| 2015-08-03 | $2.31 | $2.31 | $2.25 | $2.26 | $2.26 | 3,600 |
| 2015-07-31 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 100 |
| 2015-07-30 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 0 |
| 2015-07-29 | $2.28 | $2.56 | $2.28 | $2.45 | $2.45 | 72,600 |
| 2015-07-28 | $2.60 | $2.65 | $2.34 | $2.35 | $2.35 | 34,500 |
| 2015-07-27 | $3.06 | $3.08 | $2.53 | $2.57 | $2.57 | 9,000 |
| 2015-07-24 | $3.07 | $3.07 | $2.90 | $3.04 | $3.04 | 3,400 |
| 2015-07-23 | $3.10 | $3.12 | $3.05 | $3.07 | $3.07 | 4,500 |
| 2015-07-22 | $2.95 | $3.28 | $2.90 | $3.08 | $3.08 | 50,500 |
| 2015-07-21 | $3.01 | $3.45 | $3.00 | $3.13 | $3.13 | 47,700 |
| 2015-07-20 | $3.55 | $3.55 | $3.07 | $3.10 | $3.10 | 54,200 |
| 2015-07-17 | $3.55 | $3.70 | $3.55 | $3.65 | $3.65 | 5,100 |
| 2015-07-16 | $3.59 | $3.70 | $3.55 | $3.58 | $3.58 | 3,400 |
| 2015-07-15 | $3.79 | $3.79 | $3.67 | $3.71 | $3.71 | 3,300 |
| 2015-07-14 | $3.78 | $3.80 | $3.61 | $3.80 | $3.80 | 8,600 |
| 2015-07-13 | $3.90 | $3.90 | $3.72 | $3.72 | $3.72 | 28,400 |
| 2015-07-10 | $3.85 | $4.06 | $3.73 | $4.03 | $4.03 | 34,800 |
| 2015-07-09 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 200 |
| 2015-07-08 | $4.02 | $4.05 | $3.80 | $3.80 | $3.80 | 1,500 |
| 2015-07-07 | $4.29 | $4.29 | $3.59 | $3.91 | $3.91 | 13,100 |
| 2015-07-06 | $4.24 | $4.54 | $4.24 | $4.54 | $4.54 | 1,700 |
| 2015-07-02 | $4.36 | $4.50 | $4.22 | $4.44 | $4.44 | 30,300 |
| 2015-07-01 | $4.66 | $4.70 | $4.58 | $4.58 | $4.58 | 8,400 |
| 2015-06-30 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 300 |
| 2015-06-29 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 200 |
| 2015-06-26 | $4.94 | $4.94 | $4.71 | $4.71 | $4.71 | 900 |
| 2015-06-25 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 104 |
| 2015-06-24 | $4.92 | $4.92 | $4.67 | $4.78 | $4.78 | 4,200 |
| 2015-06-23 | $4.94 | $4.95 | $4.67 | $4.67 | $4.67 | 500 |
| 2015-06-22 | $5.08 | $5.09 | $4.66 | $4.69 | $4.69 | 5,800 |
| 2015-06-19 | $4.87 | $4.90 | $4.66 | $4.79 | $4.79 | 11,000 |
| 2015-06-18 | $4.85 | $4.87 | $4.67 | $4.68 | $4.68 | 1,900 |
| 2015-06-17 | $4.53 | $4.75 | $4.45 | $4.56 | $4.56 | 15,100 |
| 2015-06-16 | $4.55 | $4.65 | $4.51 | $4.54 | $4.54 | 5,100 |
| 2015-06-15 | $4.93 | $4.96 | $4.63 | $4.63 | $4.63 | 6,200 |
| 2015-06-12 | $4.67 | $5.32 | $4.28 | $4.95 | $4.95 | 77,600 |
| 2015-06-11 | $4.71 | $4.71 | $4.67 | $4.67 | $4.67 | 1,000 |
| 2015-06-10 | $4.73 | $4.89 | $4.72 | $4.76 | $4.76 | 2,600 |
| 2015-06-09 | $4.80 | $4.91 | $4.80 | $4.90 | $4.90 | 2,700 |
| 2015-06-08 | $4.92 | $4.97 | $4.80 | $4.81 | $4.81 | 1,000 |
| 2015-06-05 | $4.86 | $4.90 | $4.86 | $4.87 | $4.87 | 600 |
| 2015-06-04 | $4.90 | $5.00 | $4.90 | $5.00 | $5.00 | 500 |
| 2015-06-03 | $4.89 | $4.89 | $4.70 | $4.70 | $4.70 | 700 |
| 2015-06-02 | $4.90 | $4.90 | $4.80 | $4.80 | $4.80 | 500 |
| 2015-06-01 | $5.08 | $5.08 | $4.90 | $4.90 | $4.90 | 2,800 |
| 2015-05-29 | $4.95 | $5.00 | $4.85 | $4.90 | $4.90 | 1,500 |
| 2015-05-28 | $4.95 | $4.95 | $4.80 | $4.86 | $4.86 | 7,600 |
| 2015-05-27 | $4.90 | $4.95 | $4.90 | $4.95 | $4.95 | 1,800 |
| 2015-05-26 | $5.00 | $5.10 | $5.00 | $5.00 | $5.00 | 5,000 |
| 2015-05-22 | $5.09 | $5.09 | $5.00 | $5.01 | $5.01 | 2,000 |
| 2015-05-21 | $5.05 | $5.05 | $5.00 | $5.00 | $5.00 | 500 |
| 2015-05-20 | $5.00 | $5.09 | $5.00 | $5.05 | $5.05 | 1,900 |
| 2015-05-19 | $5.00 | $5.15 | $5.00 | $5.00 | $5.00 | 1,100 |
| 2015-05-18 | $4.95 | $5.14 | $4.95 | $5.14 | $5.14 | 7,600 |
| 2015-05-15 | $5.29 | $5.34 | $4.91 | $5.19 | $5.19 | 30,000 |
| 2015-05-14 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 1 |
| 2015-05-13 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 1,000 |
| 2015-05-12 | $5.19 | $5.29 | $5.17 | $5.26 | $5.26 | 4,500 |
| 2015-05-11 | $5.39 | $5.39 | $5.36 | $5.36 | $5.36 | 2,100 |
| 2015-05-08 | $5.16 | $5.40 | $5.13 | $5.16 | $5.16 | 3,600 |
| 2015-05-07 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 30 |
| 2015-05-06 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 200 |
| 2015-05-05 | $5.61 | $5.61 | $5.47 | $5.47 | $5.47 | 1,200 |
| 2015-05-04 | $5.30 | $5.36 | $5.10 | $5.21 | $5.21 | 4,300 |
| 2015-05-01 | $5.15 | $5.62 | $5.02 | $5.36 | $5.36 | 6,100 |
| 2015-04-30 | $5.45 | $5.48 | $5.45 | $5.48 | $5.48 | 300 |
| 2015-04-29 | $5.72 | $5.95 | $5.38 | $5.38 | $5.38 | 49,400 |
| 2015-04-28 | $5.51 | $5.75 | $5.38 | $5.64 | $5.64 | 41,700 |
| 2015-04-27 | $5.10 | $5.53 | $5.05 | $5.27 | $5.27 | 35,900 |
| 2015-04-24 | $5.13 | $5.13 | $4.86 | $5.03 | $5.03 | 16,000 |
| 2015-04-23 | $4.86 | $5.13 | $4.80 | $5.06 | $5.06 | 31,400 |
| 2015-04-22 | $5.00 | $5.00 | $4.98 | $5.00 | $5.00 | 3,500 |
| 2015-04-21 | $5.12 | $5.21 | $4.88 | $5.06 | $5.06 | 24,500 |
| 2015-04-20 | $5.34 | $5.34 | $5.10 | $5.10 | $5.10 | 900 |
| 2015-04-17 | $5.26 | $5.44 | $5.25 | $5.25 | $5.25 | 6,800 |
| 2015-04-16 | $5.35 | $5.70 | $5.35 | $5.46 | $5.46 | 3,500 |
| 2015-04-15 | $5.11 | $5.75 | $5.11 | $5.65 | $5.65 | 6,600 |
| 2015-04-14 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2015-04-13 | $5.27 | $5.34 | $5.08 | $5.29 | $5.29 | 11,000 |
| 2015-04-10 | $5.44 | $5.44 | $5.35 | $5.35 | $5.35 | 8,100 |
| 2015-04-09 | $5.30 | $5.52 | $5.30 | $5.35 | $5.35 | 1,300 |
| 2015-04-08 | $5.77 | $5.77 | $5.50 | $5.52 | $5.52 | 3,700 |
| 2015-04-07 | $5.60 | $5.71 | $5.47 | $5.47 | $5.47 | 35,700 |
| 2015-04-06 | $5.60 | $5.74 | $5.41 | $5.53 | $5.53 | 46,200 |
| 2015-04-02 | $5.63 | $5.67 | $5.40 | $5.56 | $5.56 | 58,400 |
| 2015-04-01 | $5.65 | $5.98 | $5.40 | $5.58 | $5.58 | 40,600 |
| 2015-03-31 | $5.68 | $5.95 | $5.37 | $5.58 | $5.58 | 68,900 |
| 2015-03-30 | $4.95 | $5.65 | $4.83 | $5.65 | $5.65 | 25,800 |
| 2015-03-27 | $4.96 | $5.25 | $4.91 | $5.05 | $5.05 | 23,100 |
| 2015-03-26 | $5.17 | $5.20 | $4.91 | $5.10 | $5.10 | 6,600 |
| 2015-03-25 | $4.92 | $5.21 | $4.87 | $5.21 | $5.21 | 12,200 |
| 2015-03-24 | $5.10 | $5.10 | $4.77 | $5.06 | $5.06 | 13,900 |
| 2015-03-23 | $4.72 | $5.17 | $4.72 | $5.14 | $5.14 | 6,200 |
| 2015-03-20 | $5.01 | $5.17 | $4.79 | $4.80 | $4.80 | 7,600 |
| 2015-03-19 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 400 |
| 2015-03-18 | $4.90 | $5.15 | $4.81 | $5.05 | $5.05 | 7,300 |
| 2015-03-17 | $4.81 | $4.86 | $4.81 | $4.86 | $4.86 | 1,100 |
| 2015-03-16 | $5.04 | $5.11 | $4.76 | $4.95 | $4.95 | 6,000 |
| 2015-03-13 | $5.82 | $5.82 | $5.11 | $5.35 | $5.35 | 32,500 |
| 2015-03-12 | $5.10 | $6.05 | $5.10 | $5.90 | $5.90 | 61,300 |
| 2015-03-11 | $4.77 | $5.13 | $4.69 | $5.10 | $5.10 | 21,200 |
| 2015-03-10 | $4.88 | $5.05 | $4.71 | $5.00 | $5.00 | 25,100 |
| 2015-03-09 | $4.86 | $4.88 | $4.64 | $4.88 | $4.88 | 26,900 |
| 2015-03-06 | $4.95 | $4.96 | $4.66 | $4.77 | $4.77 | 25,600 |
| 2015-03-05 | $4.95 | $4.95 | $4.71 | $4.79 | $4.79 | 14,900 |
| 2015-03-04 | $5.00 | $5.10 | $5.00 | $5.00 | $5.00 | 1,400 |
| 2015-03-03 | $5.02 | $5.14 | $5.00 | $5.10 | $5.10 | 7,400 |
| 2015-03-02 | $5.38 | $5.50 | $5.38 | $5.39 | $5.39 | 7,500 |
| 2015-02-27 | $5.42 | $5.58 | $5.42 | $5.58 | $5.58 | 600 |
| 2015-02-26 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 200 |
| 2015-02-25 | $5.50 | $5.50 | $5.40 | $5.45 | $5.45 | 4,100 |
Mexco Energy Corp (MXC) News Headlines
Recent Mexco Energy Corp (MXC) News
Similar Companies to Mexco Energy Corp (MXC) in the Oil & Gas E&P Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
| Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
| Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
| Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
| Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
| Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
| Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
| EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
| APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
| Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |