Nippon Yusen Kabushiki Kaisha (NPNYY) Exchange: PINK
Data as of May 3, 2024
$6.39 ($0.02) 0.31%
Nippon Yusen Kabushiki Kaisha - Daily Information
Click for more stock information on Nippon Yusen Kabushiki Kaisha.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $6.59 |
| Previous Close | $6.39 |
| High | $6.60 |
| Low | $6.36 |
| Adjusted Open | $6.59 |
| Previous Adjusted Close | $6.39 |
| Adjusted High | $6.60 |
| Adjusted Low | $6.36 |
About Nippon Yusen Kabushiki Kaisha (NPNYY)
No Description Available
Invest in Nippon Yusen Kabushiki Kaisha (NPNYY)
Historical Stock Data for Nippon Yusen Kabushiki Kaisha (NPNYY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | $6.59 | $6.60 | $6.36 | $6.39 | $6.39 | 20,643 |
| 2024-02-29 | $6.19 | $6.48 | $6.19 | $6.37 | $6.37 | 52,395 |
| 2024-02-28 | $6.30 | $6.34 | $6.30 | $6.34 | $6.34 | 16,735 |
| 2024-02-27 | $6.54 | $6.54 | $6.23 | $6.31 | $6.31 | 32,774 |
| 2024-02-26 | $6.40 | $6.44 | $6.39 | $6.44 | $6.44 | 50,504 |
| 2024-02-23 | $6.58 | $6.58 | $6.38 | $6.49 | $6.49 | 14,220 |
| 2024-02-22 | $6.68 | $6.68 | $6.43 | $6.52 | $6.52 | 20,549 |
| 2024-02-21 | $6.49 | $6.60 | $6.42 | $6.52 | $6.52 | 41,940 |
| 2024-02-20 | $6.40 | $6.50 | $6.38 | $6.50 | $6.50 | 27,002 |
| 2024-02-16 | $6.33 | $6.42 | $6.32 | $6.39 | $6.39 | 25,037 |
| 2024-02-15 | $6.44 | $6.49 | $6.38 | $6.41 | $6.41 | 41,937 |
| 2024-02-14 | $6.50 | $6.51 | $6.36 | $6.45 | $6.45 | 41,070 |
| 2024-02-13 | $6.12 | $6.26 | $6.12 | $6.21 | $6.21 | 24,360 |
| 2024-02-12 | $6.20 | $6.23 | $6.11 | $6.18 | $6.18 | 57,077 |
| 2024-02-09 | $6.13 | $6.22 | $6.08 | $6.21 | $6.21 | 61,677 |
| 2024-02-08 | $6.11 | $6.20 | $6.05 | $6.14 | $6.14 | 91,509 |
| 2024-02-07 | $6.54 | $6.63 | $6.54 | $6.63 | $6.63 | 63,981 |
| 2024-02-06 | $6.44 | $6.46 | $6.40 | $6.44 | $6.44 | 38,611 |
| 2024-02-05 | $6.50 | $6.52 | $6.47 | $6.52 | $6.52 | 22,893 |
| 2024-02-02 | $6.67 | $6.79 | $6.66 | $6.73 | $6.73 | 43,953 |
| 2024-02-01 | $6.96 | $6.99 | $6.70 | $6.80 | $6.80 | 17,871 |
| 2024-01-31 | $7.05 | $7.05 | $6.88 | $6.93 | $6.93 | 10,843 |
| 2024-01-30 | $6.91 | $6.95 | $6.88 | $6.92 | $6.92 | 15,430 |
| 2024-01-29 | $6.87 | $6.88 | $6.81 | $6.85 | $6.85 | 9,687 |
| 2024-01-26 | $6.78 | $6.78 | $6.72 | $6.75 | $6.75 | 73,035 |
| 2024-01-25 | $6.93 | $6.95 | $6.91 | $6.91 | $6.91 | 30,190 |
| 2024-01-24 | $6.76 | $6.78 | $6.74 | $6.76 | $6.76 | 12,589 |
| 2024-01-23 | $6.70 | $6.72 | $6.69 | $6.70 | $6.70 | 27,641 |
| 2024-01-22 | $6.79 | $6.81 | $6.77 | $6.80 | $6.80 | 33,366 |
| 2024-01-19 | $6.80 | $6.80 | $6.68 | $6.74 | $6.74 | 25,552 |
| 2024-01-18 | $6.79 | $6.83 | $6.72 | $6.83 | $6.83 | 33,148 |
| 2024-01-17 | $6.76 | $6.78 | $6.74 | $6.78 | $6.78 | 38,129 |
| 2024-01-16 | $6.85 | $6.90 | $6.82 | $6.82 | $6.82 | 20,197 |
| 2024-01-12 | $6.53 | $6.53 | $6.48 | $6.49 | $6.49 | 11,170 |
| 2024-01-11 | $6.37 | $6.43 | $6.32 | $6.41 | $6.41 | 23,749 |
| 2024-01-10 | $6.35 | $6.44 | $6.35 | $6.39 | $6.39 | 15,102 |
| 2024-01-09 | $6.48 | $6.48 | $6.42 | $6.45 | $6.45 | 69,561 |
| 2024-01-08 | $6.50 | $6.50 | $6.38 | $6.38 | $6.38 | 65,809 |
| 2024-01-05 | $6.62 | $6.69 | $6.58 | $6.64 | $6.64 | 21,496 |
| 2024-01-04 | $6.69 | $6.69 | $6.55 | $6.62 | $6.62 | 49,259 |
| 2024-01-03 | $6.25 | $6.37 | $6.24 | $6.36 | $6.36 | 26,233 |
| 2024-01-02 | $6.01 | $6.50 | $6.01 | $6.40 | $6.40 | 51,488 |
| 2023-12-29 | $6.28 | $6.28 | $6.15 | $6.27 | $6.27 | 15,334 |
| 2023-12-28 | $6.35 | $6.35 | $6.22 | $6.27 | $6.27 | 14,875 |
| 2023-12-27 | $6.50 | $6.50 | $6.39 | $6.43 | $6.43 | 23,517 |
| 2023-12-26 | $6.44 | $6.44 | $6.12 | $6.20 | $6.20 | 35,805 |
| 2023-12-22 | $6.58 | $6.71 | $6.51 | $6.55 | $6.55 | 117,558 |
| 2023-12-21 | $6.41 | $6.41 | $5.94 | $6.27 | $6.27 | 110,643 |
| 2023-12-20 | $5.85 | $6.05 | $5.85 | $6.01 | $6.01 | 71,074 |
| 2023-12-19 | $5.58 | $5.85 | $5.58 | $5.80 | $5.80 | 65,565 |
| 2023-12-18 | $5.65 | $5.85 | $5.65 | $5.85 | $5.85 | 80,985 |
| 2023-12-15 | $5.39 | $5.56 | $5.39 | $5.56 | $5.56 | 139,195 |
| 2023-12-14 | $5.03 | $5.27 | $5.03 | $5.22 | $5.22 | 28,015 |
| 2023-12-13 | $5.28 | $5.42 | $5.27 | $5.30 | $5.30 | 20,945 |
| 2023-12-12 | $5.35 | $5.38 | $5.33 | $5.38 | $5.38 | 23,569 |
| 2023-12-11 | $5.37 | $5.37 | $5.34 | $5.34 | $5.34 | 31,023 |
| 2023-12-08 | $5.18 | $5.42 | $5.18 | $5.34 | $5.34 | 24,823 |
| 2023-12-07 | $5.40 | $5.45 | $5.40 | $5.45 | $5.45 | 20,963 |
| 2023-12-06 | $5.49 | $5.54 | $5.48 | $5.49 | $5.49 | 17,646 |
| 2023-12-05 | $5.51 | $5.51 | $5.46 | $5.46 | $5.46 | 20,371 |
| 2023-12-04 | $5.38 | $5.50 | $5.38 | $5.48 | $5.48 | 23,029 |
| 2023-12-01 | $5.29 | $5.43 | $5.20 | $5.38 | $5.38 | 25,714 |
| 2023-11-30 | $5.19 | $5.44 | $5.19 | $5.35 | $5.35 | 40,873 |
| 2023-11-29 | $5.29 | $5.29 | $5.24 | $5.24 | $5.24 | 32,685 |
| 2023-11-28 | $5.15 | $5.41 | $5.15 | $5.32 | $5.32 | 52,923 |
| 2023-11-27 | $5.30 | $5.38 | $5.30 | $5.38 | $5.38 | 24,747 |
| 2023-11-24 | $5.24 | $5.29 | $5.20 | $5.29 | $5.29 | 11,274 |
| 2023-11-22 | $5.18 | $5.28 | $5.18 | $5.22 | $5.22 | 46,474 |
| 2023-11-21 | $5.23 | $5.24 | $5.17 | $5.17 | $5.17 | 51,112 |
| 2023-11-20 | $4.88 | $5.28 | $4.88 | $5.10 | $5.10 | 41,655 |
| 2023-11-17 | $4.99 | $5.05 | $4.99 | $5.02 | $5.02 | 34,733 |
| 2023-11-16 | $4.97 | $4.97 | $4.83 | $4.85 | $4.85 | 42,281 |
| 2023-11-15 | $5.01 | $5.01 | $4.88 | $4.88 | $4.88 | 35,069 |
| 2023-11-14 | $4.89 | $4.97 | $4.83 | $4.91 | $4.91 | 80,358 |
| 2023-11-13 | $4.82 | $4.94 | $4.67 | $4.83 | $4.83 | 69,629 |
| 2023-11-10 | $4.82 | $4.90 | $4.71 | $4.85 | $4.85 | 95,984 |
| 2023-11-09 | $4.85 | $4.93 | $4.74 | $4.74 | $4.74 | 83,244 |
| 2023-11-08 | $4.56 | $4.71 | $4.56 | $4.63 | $4.63 | 64,442 |
| 2023-11-07 | $4.75 | $4.75 | $4.67 | $4.67 | $4.67 | 45,143 |
| 2023-11-06 | $4.95 | $4.95 | $4.80 | $4.82 | $4.82 | 162,302 |
| 2023-11-03 | $5.13 | $5.13 | $5.00 | $5.06 | $5.06 | 104,093 |
| 2023-11-02 | $5.08 | $5.16 | $5.00 | $5.00 | $5.00 | 42,052 |
| 2023-11-01 | $4.97 | $5.16 | $4.96 | $4.99 | $4.99 | 52,783 |
| 2023-10-31 | $4.96 | $4.96 | $4.89 | $4.91 | $4.91 | 85,379 |
| 2023-10-30 | $5.17 | $5.31 | $5.11 | $5.13 | $5.13 | 42,089 |
| 2023-10-27 | $4.96 | $5.35 | $4.96 | $5.14 | $5.14 | 52,793 |
| 2023-10-26 | $5.05 | $5.10 | $4.99 | $5.03 | $5.03 | 50,787 |
| 2023-10-25 | $4.99 | $5.15 | $4.88 | $5.01 | $5.01 | 34,616 |
| 2023-10-24 | $5.00 | $5.07 | $4.96 | $4.98 | $4.98 | 48,908 |
| 2023-10-23 | $5.03 | $5.19 | $5.03 | $5.10 | $5.10 | 50,311 |
| 2023-10-20 | $5.16 | $5.22 | $5.13 | $5.14 | $5.14 | 48,381 |
| 2023-10-19 | $5.10 | $5.24 | $5.10 | $5.11 | $5.11 | 56,590 |
| 2023-10-18 | $5.15 | $5.21 | $5.10 | $5.10 | $5.10 | 25,695 |
| 2023-10-17 | $5.35 | $5.35 | $5.15 | $5.22 | $5.22 | 32,705 |
| 2023-10-16 | $5.22 | $5.28 | $5.22 | $5.26 | $5.26 | 36,805 |
| 2023-10-13 | $5.37 | $5.50 | $5.23 | $5.27 | $5.27 | 25,072 |
| 2023-10-12 | $5.49 | $5.49 | $5.25 | $5.30 | $5.30 | 40,800 |
| 2023-10-11 | $5.52 | $5.58 | $5.40 | $5.42 | $5.42 | 41,580 |
| 2023-10-10 | $5.53 | $5.61 | $5.44 | $5.56 | $5.56 | 51,728 |
| 2023-10-09 | $5.33 | $5.52 | $5.25 | $5.30 | $5.30 | 47,927 |
| 2023-10-06 | $5.30 | $5.38 | $5.23 | $5.35 | $5.35 | 44,042 |
| 2023-10-05 | $5.00 | $5.30 | $5.00 | $5.28 | $5.28 | 45,056 |
| 2023-10-04 | $4.98 | $5.15 | $4.98 | $5.11 | $5.11 | 59,335 |
| 2023-10-03 | $5.19 | $5.24 | $5.10 | $5.24 | $5.24 | 41,968 |
| 2023-10-02 | $5.02 | $5.28 | $5.02 | $5.26 | $5.26 | 93,577 |
| 2023-09-29 | $5.42 | $5.42 | $5.19 | $5.23 | $5.23 | 17,601 |
| 2023-09-28 | $5.49 | $5.50 | $5.42 | $5.50 | $5.50 | 59,145 |
| 2023-09-27 | $5.68 | $5.68 | $5.47 | $5.50 | $5.50 | 30,026 |
| 2023-09-26 | $5.67 | $5.70 | $5.55 | $5.62 | $5.62 | 18,789 |
| 2023-09-25 | $5.73 | $5.73 | $5.48 | $5.59 | $5.59 | 18,268 |
| 2023-09-22 | $5.80 | $5.84 | $5.66 | $5.66 | $5.66 | 11,178 |
| 2023-09-21 | $5.92 | $5.99 | $5.85 | $5.89 | $5.89 | 29,194 |
| 2023-09-20 | $6.08 | $6.08 | $5.91 | $5.99 | $5.99 | 31,488 |
| 2023-09-19 | $5.89 | $5.99 | $5.89 | $5.99 | $5.99 | 39,124 |
| 2023-09-18 | $5.70 | $5.70 | $5.44 | $5.68 | $5.68 | 20,490 |
| 2023-09-15 | $5.70 | $5.70 | $5.61 | $5.66 | $5.66 | 20,838 |
| 2023-09-14 | $5.70 | $5.70 | $5.53 | $5.56 | $5.56 | 21,305 |
| 2023-09-13 | $5.35 | $5.53 | $5.35 | $5.45 | $5.45 | 21,798 |
| 2023-09-12 | $5.50 | $5.50 | $5.34 | $5.46 | $5.46 | 144,283 |
| 2023-09-11 | $5.29 | $5.39 | $5.29 | $5.39 | $5.39 | 48,610 |
| 2023-09-08 | $5.38 | $5.49 | $5.27 | $5.40 | $5.40 | 52,342 |
| 2023-09-07 | $5.46 | $5.50 | $5.37 | $5.43 | $5.43 | 102,596 |
| 2023-09-06 | $5.55 | $5.55 | $5.43 | $5.45 | $5.45 | 225,826 |
| 2023-09-05 | $5.45 | $5.57 | $5.45 | $5.57 | $5.57 | 48,595 |
| 2023-09-01 | $5.47 | $5.50 | $5.42 | $5.50 | $5.50 | 26,769 |
| 2023-08-31 | $5.40 | $5.43 | $5.30 | $5.31 | $5.31 | 79,533 |
| 2023-08-30 | $5.40 | $5.43 | $5.34 | $5.34 | $5.34 | 22,822 |
| 2023-08-29 | $5.23 | $5.51 | $5.23 | $5.40 | $5.40 | 33,351 |
| 2023-08-28 | $5.44 | $5.52 | $5.36 | $5.38 | $5.38 | 131,083 |
| 2023-08-25 | $5.49 | $5.49 | $5.20 | $5.34 | $5.34 | 21,725 |
| 2023-08-24 | $5.40 | $5.47 | $5.28 | $5.30 | $5.30 | 42,448 |
| 2023-08-23 | $5.20 | $5.34 | $5.20 | $5.33 | $5.33 | 74,626 |
| 2023-08-22 | $5.05 | $5.36 | $5.05 | $5.27 | $5.27 | 101,354 |
| 2023-08-21 | $5.33 | $5.41 | $5.27 | $5.30 | $5.30 | 45,654 |
| 2023-08-18 | $5.23 | $5.35 | $5.22 | $5.25 | $5.25 | 48,110 |
| 2023-08-17 | $5.39 | $5.39 | $5.20 | $5.21 | $5.21 | 112,628 |
| 2023-08-16 | $5.35 | $5.35 | $5.07 | $5.27 | $5.27 | 68,718 |
| 2023-08-15 | $5.28 | $5.36 | $5.28 | $5.31 | $5.31 | 77,468 |
| 2023-08-14 | $5.23 | $5.38 | $5.00 | $5.26 | $5.26 | 270,561 |
| 2023-08-11 | $5.35 | $5.40 | $5.28 | $5.39 | $5.39 | 35,720 |
| 2023-08-10 | $5.35 | $5.55 | $5.35 | $5.49 | $5.49 | 33,292 |
| 2023-08-09 | $5.55 | $5.58 | $5.41 | $5.50 | $5.50 | 66,928 |
| 2023-08-08 | $5.26 | $5.52 | $5.26 | $5.51 | $5.51 | 79,350 |
| 2023-08-07 | $5.45 | $5.50 | $5.45 | $5.47 | $5.47 | 48,546 |
| 2023-08-04 | $5.50 | $5.55 | $5.31 | $5.44 | $5.44 | 35,121 |
| 2023-08-03 | $4.95 | $5.21 | $4.95 | $5.21 | $5.21 | 46,098 |
| 2023-08-02 | $4.88 | $4.88 | $4.82 | $4.83 | $4.83 | 31,572 |
| 2023-08-01 | $4.98 | $4.98 | $4.89 | $4.90 | $4.90 | 235,025 |
| 2023-07-31 | $4.99 | $4.99 | $4.90 | $4.98 | $4.98 | 114,842 |
| 2023-07-28 | $5.05 | $5.11 | $5.01 | $5.03 | $5.03 | 89,255 |
| 2023-07-27 | $5.00 | $5.03 | $4.98 | $5.03 | $5.03 | 40,383 |
| 2023-07-26 | $4.98 | $5.05 | $4.90 | $4.94 | $4.94 | 18,364 |
| 2023-07-25 | $4.96 | $5.07 | $4.93 | $4.93 | $4.93 | 24,440 |
| 2023-07-24 | $4.87 | $4.90 | $4.83 | $4.86 | $4.86 | 41,233 |
| 2023-07-21 | $4.90 | $4.95 | $4.87 | $4.88 | $4.88 | 62,159 |
| 2023-07-20 | $5.01 | $5.01 | $4.91 | $4.99 | $4.99 | 35,281 |
| 2023-07-19 | $5.01 | $5.01 | $4.91 | $4.93 | $4.93 | 25,574 |
| 2023-07-18 | $4.96 | $5.06 | $4.87 | $4.95 | $4.95 | 121,396 |
| 2023-07-17 | $4.78 | $4.99 | $4.78 | $4.83 | $4.83 | 50,422 |
| 2023-07-14 | $4.90 | $4.90 | $4.79 | $4.82 | $4.82 | 75,538 |
| 2023-07-13 | $4.79 | $4.95 | $4.74 | $4.79 | $4.79 | 62,299 |
| 2023-07-12 | $4.75 | $4.80 | $4.74 | $4.77 | $4.77 | 34,341 |
| 2023-07-11 | $4.62 | $4.68 | $4.60 | $4.63 | $4.63 | 90,551 |
| 2023-07-10 | $4.57 | $4.58 | $4.55 | $4.58 | $4.58 | 63,740 |
| 2023-07-07 | $4.63 | $4.71 | $4.61 | $4.71 | $4.71 | 88,652 |
| 2023-07-06 | $4.48 | $4.60 | $4.48 | $4.59 | $4.59 | 71,393 |
| 2023-07-05 | $4.53 | $4.66 | $4.53 | $4.62 | $4.62 | 47,884 |
| 2023-07-03 | $4.62 | $4.62 | $4.48 | $4.49 | $4.49 | 28,499 |
| 2023-06-30 | $4.49 | $4.49 | $4.39 | $4.41 | $4.41 | 39,868 |
| 2023-06-29 | $4.30 | $4.39 | $4.27 | $4.34 | $4.34 | 41,153 |
| 2023-06-28 | $4.54 | $4.54 | $4.29 | $4.41 | $4.41 | 33,564 |
| 2023-06-27 | $4.43 | $4.46 | $4.43 | $4.46 | $4.46 | 94,110 |
| 2023-06-26 | $4.34 | $4.44 | $4.22 | $4.28 | $4.28 | 73,139 |
| 2023-06-23 | $4.19 | $4.21 | $4.19 | $4.19 | $4.19 | 63,317 |
| 2023-06-22 | $4.24 | $4.30 | $4.22 | $4.22 | $4.22 | 64,526 |
| 2023-06-21 | $4.17 | $4.29 | $4.17 | $4.24 | $4.24 | 52,374 |
| 2023-06-20 | $4.30 | $4.30 | $4.21 | $4.21 | $4.21 | 59,492 |
| 2023-06-16 | $4.45 | $4.45 | $4.22 | $4.25 | $4.25 | 66,162 |
| 2023-06-15 | $4.33 | $4.37 | $4.32 | $4.36 | $4.36 | 83,837 |
| 2023-06-14 | $4.30 | $4.37 | $4.21 | $4.27 | $4.27 | 24,624 |
| 2023-06-13 | $4.35 | $4.40 | $4.25 | $4.25 | $4.25 | 76,951 |
| 2023-06-12 | $4.35 | $4.46 | $4.25 | $4.28 | $4.28 | 139,040 |
| 2023-06-09 | $4.53 | $4.53 | $4.31 | $4.37 | $4.37 | 46,163 |
| 2023-06-08 | $4.38 | $4.48 | $4.33 | $4.47 | $4.47 | 47,230 |
| 2023-06-07 | $4.49 | $4.49 | $4.28 | $4.30 | $4.30 | 39,753 |
| 2023-06-06 | $4.44 | $4.44 | $4.36 | $4.36 | $4.36 | 61,583 |
| 2023-06-05 | $4.50 | $4.50 | $4.32 | $4.35 | $4.35 | 75,853 |
| 2023-06-02 | $4.28 | $4.33 | $4.28 | $4.33 | $4.33 | 97,725 |
| 2023-06-01 | $4.25 | $4.34 | $4.25 | $4.29 | $4.29 | 148,824 |
| 2023-05-31 | $4.17 | $4.30 | $4.17 | $4.21 | $4.21 | 252,129 |
| 2023-05-30 | $4.31 | $4.33 | $4.22 | $4.22 | $4.22 | 57,476 |
| 2023-05-26 | $4.32 | $4.32 | $4.14 | $4.16 | $4.16 | 66,192 |
| 2023-05-25 | $4.25 | $4.39 | $4.23 | $4.28 | $4.28 | 96,649 |
| 2023-05-24 | $4.38 | $4.47 | $4.32 | $4.32 | $4.32 | 35,267 |
| 2023-05-23 | $4.45 | $4.49 | $4.38 | $4.41 | $4.41 | 41,671 |
| 2023-05-22 | $4.38 | $4.52 | $4.30 | $4.44 | $4.44 | 37,941 |
| 2023-05-19 | $4.31 | $4.45 | $4.31 | $4.40 | $4.40 | 38,120 |
| 2023-05-18 | $4.33 | $4.43 | $4.33 | $4.40 | $4.40 | 46,452 |
| 2023-05-17 | $4.50 | $4.50 | $4.34 | $4.36 | $4.36 | 28,276 |
| 2023-05-16 | $4.50 | $4.60 | $4.38 | $4.43 | $4.43 | 61,931 |
| 2023-05-15 | $4.64 | $4.64 | $4.47 | $4.54 | $4.54 | 30,738 |
| 2023-05-12 | $4.62 | $4.73 | $4.57 | $4.59 | $4.59 | 23,790 |
| 2023-05-11 | $4.66 | $4.67 | $4.63 | $4.66 | $4.66 | 52,956 |
| 2023-05-10 | $4.84 | $4.84 | $4.67 | $4.76 | $4.76 | 44,033 |
| 2023-05-09 | $4.60 | $4.72 | $4.60 | $4.65 | $4.65 | 53,681 |
| 2023-05-08 | $4.57 | $4.75 | $4.57 | $4.61 | $4.61 | 33,315 |
| 2023-05-05 | $4.61 | $4.68 | $4.48 | $4.58 | $4.58 | 37,963 |
| 2023-05-04 | $4.65 | $4.65 | $4.44 | $4.53 | $4.53 | 76,482 |
| 2023-05-03 | $4.53 | $4.63 | $4.42 | $4.52 | $4.52 | 47,881 |
| 2023-05-02 | $4.54 | $4.56 | $4.50 | $4.56 | $4.56 | 65,749 |
| 2023-05-01 | $4.62 | $4.67 | $4.54 | $4.55 | $4.55 | 36,139 |
| 2023-04-28 | $4.75 | $4.80 | $4.72 | $4.73 | $4.73 | 115,543 |
| 2023-04-27 | $4.90 | $4.90 | $4.76 | $4.82 | $4.82 | 28,262 |
| 2023-04-26 | $4.90 | $4.92 | $4.79 | $4.81 | $4.81 | 19,627 |
| 2023-04-25 | $4.93 | $4.96 | $4.73 | $4.86 | $4.86 | 39,662 |
| 2023-04-24 | $4.97 | $4.98 | $4.93 | $4.98 | $4.98 | 22,784 |
| 2023-04-21 | $5.13 | $5.21 | $5.05 | $5.09 | $5.09 | 12,941 |
| 2023-04-20 | $5.01 | $5.12 | $5.00 | $5.09 | $5.09 | 53,246 |
| 2023-04-19 | $5.09 | $5.22 | $5.08 | $5.13 | $5.13 | 16,674 |
| 2023-04-18 | $5.20 | $5.20 | $5.18 | $5.20 | $5.20 | 17,326 |
| 2023-04-17 | $5.26 | $5.26 | $5.04 | $5.18 | $5.18 | 19,187 |
| 2023-04-14 | $5.15 | $5.15 | $5.07 | $5.12 | $5.12 | 11,213 |
| 2023-04-13 | $5.02 | $5.19 | $5.02 | $5.14 | $5.14 | 15,043 |
| 2023-04-12 | $5.00 | $5.12 | $5.00 | $5.11 | $5.11 | 27,520 |
| 2023-04-11 | $4.96 | $4.98 | $4.85 | $4.98 | $4.98 | 54,162 |
| 2023-04-10 | $4.85 | $4.93 | $4.85 | $4.91 | $4.91 | 42,068 |
| 2023-04-06 | $4.76 | $4.83 | $4.71 | $4.76 | $4.76 | 9,574 |
| 2023-04-05 | $4.88 | $4.88 | $4.85 | $4.85 | $4.85 | 33,580 |
| 2023-04-04 | $4.67 | $4.88 | $4.67 | $4.81 | $4.81 | 77,057 |
| 2023-04-03 | $4.51 | $4.68 | $4.51 | $4.62 | $4.62 | 49,742 |
| 2023-03-31 | $4.78 | $4.78 | $4.65 | $4.68 | $4.68 | 40,421 |
| 2023-03-30 | $4.96 | $4.96 | $4.90 | $4.95 | $4.95 | 8,831 |
| 2023-03-29 | $4.91 | $5.04 | $4.91 | $4.96 | $4.96 | 18,280 |
| 2023-03-28 | $4.91 | $5.08 | $4.91 | $4.99 | $4.99 | 14,652 |
| 2023-03-27 | $5.08 | $5.08 | $5.02 | $5.04 | $5.04 | 13,434 |
| 2023-03-24 | $5.07 | $5.08 | $5.00 | $5.08 | $5.08 | 8,344 |
| 2023-03-23 | $5.03 | $5.06 | $5.00 | $5.02 | $5.02 | 38,674 |
| 2023-03-22 | $4.95 | $5.05 | $4.90 | $5.04 | $5.04 | 39,165 |
| 2023-03-21 | $4.99 | $4.99 | $4.91 | $4.91 | $4.91 | 87,375 |
| 2023-03-20 | $4.95 | $5.00 | $4.89 | $4.94 | $4.94 | 14,849 |
| 2023-03-17 | $5.07 | $5.10 | $5.01 | $5.01 | $5.01 | 24,652 |
| 2023-03-16 | $5.06 | $5.10 | $4.99 | $5.10 | $5.10 | 41,138 |
| 2023-03-15 | $5.07 | $5.07 | $5.02 | $5.02 | $5.02 | 26,965 |
| 2023-03-14 | $5.05 | $5.05 | $4.99 | $5.00 | $5.00 | 28,686 |
| 2023-03-13 | $5.02 | $5.15 | $4.92 | $5.08 | $5.08 | 17,029 |
| 2023-03-10 | $5.14 | $5.14 | $5.04 | $5.07 | $5.07 | 94,671 |
| 2023-03-09 | $5.47 | $5.47 | $5.29 | $5.47 | $5.47 | 20,131 |
| 2023-03-08 | $5.20 | $5.28 | $5.20 | $5.25 | $5.25 | 43,438 |
| 2023-03-07 | $5.14 | $5.23 | $5.08 | $5.20 | $5.20 | 31,971 |
| 2023-03-06 | $5.27 | $5.28 | $5.24 | $5.24 | $5.24 | 15,348 |
| 2023-03-03 | $5.20 | $5.25 | $5.17 | $5.25 | $5.25 | 22,479 |
| 2023-03-02 | $5.15 | $5.19 | $5.10 | $5.15 | $5.15 | 43,319 |
| 2023-03-01 | $5.12 | $5.17 | $5.10 | $5.13 | $5.13 | 146,589 |
| 2023-02-28 | $5.18 | $5.28 | $5.18 | $5.22 | $5.22 | 105,091 |
| 2023-02-27 | $5.30 | $5.44 | $5.30 | $5.43 | $5.43 | 20,519 |
| 2023-02-24 | $5.28 | $5.28 | $5.23 | $5.24 | $5.24 | 12,595 |
| 2023-02-23 | $5.03 | $5.14 | $5.03 | $5.12 | $5.12 | 38,256 |
| 2023-02-22 | $5.09 | $5.17 | $5.04 | $5.12 | $5.12 | 19,358 |
| 2023-02-21 | $5.07 | $5.07 | $4.90 | $4.95 | $4.95 | 28,121 |
| 2023-02-17 | $5.08 | $5.08 | $4.98 | $5.05 | $5.05 | 15,841 |
| 2023-02-16 | $5.16 | $5.16 | $4.85 | $4.95 | $4.95 | 32,369 |
| 2023-02-15 | $4.84 | $4.96 | $4.84 | $4.87 | $4.87 | 53,267 |
| 2023-02-14 | $4.88 | $4.97 | $4.88 | $4.96 | $4.96 | 13,318 |
| 2023-02-13 | $4.90 | $5.05 | $4.90 | $4.97 | $4.97 | 21,617 |
| 2023-02-10 | $4.98 | $4.98 | $4.86 | $4.89 | $4.89 | 41,932 |
| 2023-02-09 | $4.97 | $4.97 | $4.87 | $4.87 | $4.87 | 112,141 |
| 2023-02-08 | $4.83 | $4.88 | $4.81 | $4.81 | $4.81 | 9,491 |
| 2023-02-07 | $4.86 | $4.91 | $4.81 | $4.88 | $4.88 | 18,427 |
| 2023-02-06 | $4.69 | $4.84 | $4.69 | $4.74 | $4.74 | 65,727 |
| 2023-02-03 | $4.80 | $4.86 | $4.68 | $4.74 | $4.74 | 23,344 |
| 2023-02-02 | $4.90 | $4.95 | $4.90 | $4.92 | $4.92 | 10,370 |
| 2023-02-01 | $4.80 | $4.92 | $4.80 | $4.90 | $4.90 | 319,628 |
| 2023-01-31 | $4.66 | $4.76 | $4.66 | $4.72 | $4.72 | 212,159 |
| 2023-01-30 | $4.65 | $4.70 | $4.59 | $4.60 | $4.60 | 25,828 |
| 2023-01-27 | $4.77 | $4.77 | $4.63 | $4.67 | $4.67 | 61,448 |
| 2023-01-26 | $4.87 | $4.93 | $4.69 | $4.75 | $4.75 | 72,298 |
| 2023-01-25 | $4.94 | $5.04 | $4.94 | $4.98 | $4.98 | 27,841 |
| 2023-01-24 | $4.94 | $4.94 | $4.80 | $4.86 | $4.86 | 28,293 |
| 2023-01-23 | $4.89 | $4.98 | $4.79 | $4.92 | $4.92 | 31,063 |
| 2023-01-20 | $4.95 | $4.99 | $4.91 | $4.98 | $4.98 | 16,509 |
| 2023-01-19 | $4.94 | $4.94 | $4.80 | $4.85 | $4.85 | 12,985 |
| 2023-01-18 | $4.78 | $4.90 | $4.76 | $4.78 | $4.78 | 29,387 |
| 2023-01-17 | $4.72 | $4.85 | $4.72 | $4.83 | $4.83 | 17,595 |
| 2023-01-13 | $4.68 | $4.78 | $4.67 | $4.67 | $4.67 | 12,322 |
| 2023-01-12 | $4.66 | $4.75 | $4.65 | $4.70 | $4.70 | 17,098 |
| 2023-01-11 | $4.44 | $4.65 | $4.44 | $4.63 | $4.63 | 48,378 |
| 2023-01-10 | $4.51 | $4.69 | $4.51 | $4.60 | $4.60 | 67,764 |
| 2023-01-09 | $4.64 | $4.64 | $4.52 | $4.52 | $4.52 | 42,900 |
| 2023-01-06 | $4.40 | $4.54 | $4.33 | $4.53 | $4.53 | 143,971 |
| 2023-01-05 | $4.32 | $4.34 | $4.24 | $4.28 | $4.28 | 189,984 |
| 2023-01-04 | $4.42 | $4.60 | $4.37 | $4.37 | $4.37 | 147,765 |
| 2023-01-03 | $4.70 | $4.90 | $4.68 | $4.69 | $4.69 | 40,412 |
| 2022-12-30 | $4.88 | $4.88 | $4.62 | $4.62 | $4.62 | 27,546 |
| 2022-12-29 | $4.65 | $4.66 | $4.59 | $4.65 | $4.65 | 29,466 |
| 2022-12-28 | $4.79 | $4.79 | $4.64 | $4.64 | $4.64 | 115,302 |
| 2022-12-27 | $4.75 | $4.83 | $4.73 | $4.82 | $4.82 | 58,539 |
| 2022-12-23 | $4.69 | $4.81 | $4.62 | $4.71 | $4.71 | 34,039 |
| 2022-12-22 | $4.81 | $4.81 | $4.75 | $4.80 | $4.80 | 52,914 |
| 2022-12-21 | $4.68 | $4.80 | $4.67 | $4.76 | $4.76 | 148,546 |
| 2022-12-20 | $4.64 | $4.78 | $4.64 | $4.77 | $4.77 | 72,984 |
| 2022-12-19 | $4.80 | $4.80 | $4.51 | $4.60 | $4.60 | 56,940 |
| 2022-12-16 | $4.58 | $4.78 | $4.58 | $4.67 | $4.67 | 47,147 |
| 2022-12-15 | $4.70 | $4.79 | $4.54 | $4.60 | $4.60 | 61,356 |
| 2022-12-14 | $4.65 | $4.70 | $4.61 | $4.63 | $4.63 | 65,172 |
| 2022-12-13 | $4.83 | $4.83 | $4.60 | $4.60 | $4.60 | 80,664 |
| 2022-12-12 | $4.49 | $4.54 | $4.39 | $4.46 | $4.46 | 94,235 |
| 2022-12-09 | $4.61 | $4.61 | $4.36 | $4.40 | $4.40 | 42,430 |
| 2022-12-08 | $4.37 | $4.49 | $4.36 | $4.40 | $4.40 | 63,445 |
| 2022-12-07 | $4.35 | $4.35 | $4.28 | $4.32 | $4.32 | 130,593 |
| 2022-12-06 | $4.43 | $4.47 | $4.27 | $4.30 | $4.30 | 143,950 |
| 2022-12-05 | $4.61 | $4.61 | $4.32 | $4.35 | $4.35 | 35,568 |
| 2022-12-02 | $4.60 | $4.60 | $4.40 | $4.46 | $4.46 | 31,739 |
| 2022-12-01 | $4.70 | $4.70 | $4.44 | $4.46 | $4.46 | 55,385 |
| 2022-11-30 | $4.55 | $4.55 | $4.27 | $4.30 | $4.30 | 96,630 |
| 2022-11-29 | $4.14 | $4.20 | $4.14 | $4.16 | $4.16 | 63,309 |
| 2022-11-28 | $4.15 | $4.20 | $4.14 | $4.17 | $4.17 | 67,834 |
| 2022-11-25 | $4.06 | $4.23 | $4.06 | $4.17 | $4.17 | 29,024 |
| 2022-11-23 | $3.88 | $3.98 | $3.88 | $3.96 | $3.96 | 63,643 |
| 2022-11-22 | $3.89 | $3.93 | $3.84 | $3.92 | $3.92 | 104,683 |
| 2022-11-21 | $3.78 | $3.87 | $3.78 | $3.84 | $3.84 | 83,744 |
| 2022-11-18 | $3.93 | $3.93 | $3.80 | $3.82 | $3.82 | 96,873 |
| 2022-11-17 | $4.12 | $4.12 | $3.87 | $3.92 | $3.92 | 41,788 |
| 2022-11-16 | $3.93 | $3.99 | $3.92 | $3.93 | $3.93 | 94,468 |
| 2022-11-15 | $3.88 | $4.04 | $3.88 | $3.97 | $3.97 | 189,819 |
| 2022-11-14 | $3.82 | $4.00 | $3.74 | $3.87 | $3.87 | 61,381 |
| 2022-11-11 | $3.83 | $3.90 | $3.78 | $3.90 | $3.90 | 47,936 |
| 2022-11-10 | $3.75 | $3.85 | $3.69 | $3.81 | $3.81 | 259,803 |
| 2022-11-09 | $3.56 | $3.76 | $3.56 | $3.58 | $3.58 | 206,974 |
| 2022-11-08 | $3.55 | $3.60 | $3.54 | $3.56 | $3.56 | 368,179 |
| 2022-11-07 | $3.50 | $3.52 | $3.45 | $3.45 | $3.45 | 204,018 |
| 2022-11-04 | $3.50 | $3.67 | $3.38 | $3.43 | $3.43 | 446,912 |
| 2022-11-03 | $3.45 | $3.69 | $3.45 | $3.50 | $3.50 | 279,385 |
| 2022-11-02 | $3.53 | $3.57 | $3.51 | $3.51 | $3.51 | 200,852 |
| 2022-11-01 | $3.49 | $3.53 | $3.48 | $3.51 | $3.51 | 528,975 |
| 2022-10-31 | $3.53 | $3.64 | $3.53 | $3.56 | $3.56 | 262,856 |
| 2022-10-28 | $3.51 | $3.60 | $3.50 | $3.54 | $3.54 | 97,443 |
| 2022-10-27 | $3.63 | $3.70 | $3.62 | $3.62 | $3.62 | 151,712 |
| 2022-10-26 | $3.92 | $3.92 | $3.70 | $3.78 | $3.78 | 144,666 |
| 2022-10-25 | $3.74 | $3.80 | $3.74 | $3.74 | $3.74 | 236,594 |
| 2022-10-24 | $3.57 | $3.85 | $3.57 | $3.70 | $3.70 | 177,304 |
| 2022-10-21 | $3.40 | $3.65 | $3.40 | $3.63 | $3.63 | 143,349 |
| 2022-10-20 | $3.59 | $3.59 | $3.50 | $3.55 | $3.55 | 304,376 |
| 2022-10-19 | $3.72 | $3.72 | $3.54 | $3.57 | $3.57 | 377,458 |
| 2022-10-18 | $3.55 | $3.67 | $3.55 | $3.57 | $3.57 | 242,322 |
| 2022-10-17 | $3.62 | $3.69 | $3.55 | $3.59 | $3.59 | 194,412 |
| 2022-10-14 | $3.68 | $3.68 | $3.45 | $3.50 | $3.50 | 256,062 |
| 2022-10-13 | $3.49 | $3.58 | $3.40 | $3.55 | $3.55 | 209,596 |
| 2022-10-12 | $3.46 | $3.57 | $3.45 | $3.52 | $3.52 | 226,965 |
| 2022-10-11 | $3.47 | $3.51 | $3.46 | $3.46 | $3.46 | 321,963 |
| 2022-10-10 | $3.30 | $3.50 | $3.30 | $3.40 | $3.40 | 131,775 |
| 2022-10-07 | $3.45 | $3.49 | $3.34 | $3.45 | $3.45 | 171,701 |
| 2022-10-06 | $3.60 | $3.60 | $3.52 | $3.53 | $3.53 | 111,513 |
| 2022-10-05 | $3.53 | $3.55 | $3.43 | $3.43 | $3.43 | 130,174 |
| 2022-10-04 | $3.74 | $3.86 | $3.54 | $3.54 | $3.54 | 144,439 |
| 2022-10-03 | $10.86 | $11.15 | $10.40 | $10.40 | $3.47 | 86,925 |
| 2022-09-30 | $10.25 | $10.40 | $10.01 | $10.14 | $10.14 | 20,725 |
| 2022-09-29 | $10.77 | $10.77 | $9.02 | $10.45 | $10.45 | 143,069 |
| 2022-09-28 | $12.36 | $12.51 | $12.30 | $12.30 | $12.30 | 93,249 |
| 2022-09-27 | $13.11 | $13.12 | $12.45 | $12.45 | $12.45 | 192,362 |
| 2022-09-26 | $13.12 | $13.27 | $12.88 | $12.88 | $12.88 | 70,773 |
| 2022-09-23 | $13.61 | $13.62 | $13.02 | $13.15 | $13.15 | 38,186 |
| 2022-09-22 | $13.93 | $13.94 | $13.32 | $13.36 | $13.36 | 37,407 |
| 2022-09-21 | $13.29 | $13.73 | $13.29 | $13.33 | $13.33 | 30,746 |
| 2022-09-20 | $13.40 | $13.58 | $13.00 | $13.06 | $13.06 | 97,417 |
| 2022-09-19 | $13.20 | $14.03 | $13.20 | $13.60 | $13.60 | 52,898 |
| 2022-09-16 | $13.50 | $14.00 | $13.43 | $13.55 | $13.55 | 30,884 |
| 2022-09-15 | $13.90 | $13.90 | $13.75 | $13.75 | $13.75 | 31,582 |
| 2022-09-14 | $14.00 | $14.19 | $13.85 | $14.00 | $14.00 | 68,907 |
| 2022-09-13 | $13.40 | $14.21 | $13.40 | $13.60 | $13.60 | 89,132 |
| 2022-09-12 | $14.08 | $14.09 | $13.90 | $13.97 | $13.97 | 126,151 |
| 2022-09-09 | $14.20 | $14.25 | $14.16 | $14.24 | $14.24 | 222,250 |
| 2022-09-08 | $13.49 | $13.55 | $13.40 | $13.50 | $13.50 | 173,923 |
| 2022-09-07 | $13.24 | $13.24 | $13.01 | $13.15 | $13.15 | 66,208 |
| 2022-09-06 | $14.55 | $14.55 | $14.20 | $14.31 | $14.31 | 31,188 |
| 2022-09-02 | $14.78 | $14.86 | $14.58 | $14.65 | $14.65 | 31,190 |
| 2022-09-01 | $15.11 | $15.11 | $14.77 | $14.85 | $14.85 | 62,793 |
| 2022-08-31 | $15.34 | $15.63 | $15.26 | $15.27 | $15.27 | 27,414 |
| 2022-08-30 | $15.47 | $15.63 | $15.26 | $15.32 | $15.32 | 33,329 |
| 2022-08-29 | $15.70 | $15.70 | $15.24 | $15.47 | $15.47 | 19,749 |
| 2022-08-26 | $15.85 | $15.94 | $15.66 | $15.79 | $15.79 | 17,006 |
| 2022-08-25 | $15.75 | $15.92 | $15.68 | $15.79 | $15.79 | 11,270 |
| 2022-08-24 | $15.70 | $15.82 | $15.67 | $15.74 | $15.74 | 19,260 |
| 2022-08-23 | $15.80 | $16.04 | $15.63 | $15.82 | $15.82 | 21,847 |
| 2022-08-22 | $15.90 | $15.91 | $15.35 | $15.41 | $15.41 | 35,865 |
| 2022-08-19 | $15.47 | $15.55 | $15.40 | $15.44 | $15.44 | 18,746 |
| 2022-08-18 | $16.03 | $16.04 | $15.60 | $15.80 | $15.80 | 11,909 |
| 2022-08-17 | $15.90 | $15.90 | $15.48 | $15.81 | $15.81 | 10,573 |
| 2022-08-16 | $15.80 | $15.80 | $15.05 | $15.37 | $15.37 | 40,850 |
| 2022-08-15 | $16.14 | $16.15 | $15.90 | $15.94 | $15.94 | 49,352 |
| 2022-08-12 | $16.83 | $16.84 | $16.59 | $16.63 | $16.63 | 11,685 |
| 2022-08-11 | $17.11 | $17.11 | $16.50 | $16.54 | $16.54 | 18,270 |
| 2022-08-10 | $16.93 | $16.96 | $16.51 | $16.58 | $16.58 | 34,270 |
| 2022-08-09 | $16.23 | $16.40 | $16.10 | $16.13 | $16.13 | 124,465 |
| 2022-08-08 | $16.05 | $16.50 | $16.02 | $16.08 | $16.08 | 31,962 |
| 2022-08-05 | $16.64 | $16.65 | $16.23 | $16.27 | $16.27 | 13,355 |
| 2022-08-04 | $16.11 | $16.54 | $16.11 | $16.53 | $16.53 | 11,899 |
| 2022-08-03 | $16.26 | $16.26 | $16.11 | $16.11 | $16.11 | 48,027 |
| 2022-08-02 | $16.69 | $16.69 | $16.37 | $16.43 | $16.43 | 42,416 |
| 2022-08-01 | $15.90 | $16.58 | $15.90 | $16.23 | $16.23 | 50,251 |
| 2022-07-29 | $15.60 | $15.73 | $15.60 | $15.73 | $15.73 | 21,151 |
| 2022-07-28 | $15.32 | $15.59 | $15.32 | $15.59 | $15.59 | 86,896 |
| 2022-07-27 | $15.37 | $15.38 | $14.59 | $15.30 | $15.30 | 35,842 |
| 2022-07-26 | $15.10 | $15.10 | $14.75 | $14.80 | $14.80 | 50,139 |
| 2022-07-25 | $14.92 | $15.18 | $14.92 | $15.16 | $15.16 | 51,634 |
| 2022-07-22 | $15.02 | $15.19 | $14.63 | $15.13 | $15.13 | 25,116 |
| 2022-07-21 | $15.15 | $15.62 | $15.02 | $15.56 | $15.56 | 115,252 |
| 2022-07-20 | $14.34 | $14.58 | $14.24 | $14.29 | $14.29 | 75,191 |
| 2022-07-19 | $14.47 | $14.50 | $14.32 | $14.47 | $14.47 | 51,620 |
| 2022-07-18 | $14.36 | $14.36 | $13.89 | $13.95 | $13.95 | 136,933 |
| 2022-07-15 | $13.99 | $13.99 | $13.73 | $13.88 | $13.88 | 49,933 |
| 2022-07-14 | $13.73 | $13.76 | $13.53 | $13.76 | $13.76 | 35,539 |
| 2022-07-13 | $13.70 | $13.70 | $13.55 | $13.59 | $13.59 | 35,957 |
| 2022-07-12 | $13.78 | $13.78 | $13.48 | $13.53 | $13.53 | 59,968 |
| 2022-07-11 | $14.00 | $14.00 | $13.42 | $13.42 | $13.42 | 66,654 |
| 2022-07-08 | $13.71 | $13.87 | $13.71 | $13.82 | $13.82 | 82,487 |
| 2022-07-07 | $13.70 | $13.71 | $13.53 | $13.63 | $13.63 | 113,640 |
| 2022-07-06 | $13.51 | $13.69 | $13.51 | $13.52 | $13.52 | 172,310 |
| 2022-07-05 | $13.65 | $13.65 | $13.19 | $13.23 | $13.23 | 87,331 |
| 2022-07-01 | $13.69 | $13.69 | $13.45 | $13.61 | $13.61 | 67,365 |
| 2022-06-30 | $13.50 | $13.66 | $13.45 | $13.56 | $13.56 | 30,301 |
| 2022-06-29 | $13.84 | $13.84 | $13.72 | $13.80 | $13.80 | 133,633 |
| 2022-06-28 | $14.22 | $14.24 | $13.95 | $13.95 | $13.95 | 172,521 |
| 2022-06-27 | $14.12 | $14.24 | $14.10 | $14.10 | $14.10 | 86,108 |
| 2022-06-24 | $13.53 | $13.67 | $13.53 | $13.65 | $13.65 | 50,111 |
| 2022-06-23 | $13.30 | $13.33 | $13.16 | $13.17 | $13.17 | 88,282 |
| 2022-06-22 | $13.65 | $13.65 | $13.31 | $13.44 | $13.44 | 132,566 |
| 2022-06-21 | $13.82 | $13.90 | $13.81 | $13.82 | $13.82 | 67,861 |
| 2022-06-17 | $13.57 | $13.89 | $13.57 | $13.85 | $13.85 | 84,324 |
| 2022-06-16 | $14.31 | $14.31 | $13.91 | $13.99 | $13.99 | 73,698 |
| 2022-06-15 | $14.50 | $14.71 | $14.25 | $14.49 | $14.49 | 110,932 |
| 2022-06-14 | $14.29 | $14.33 | $14.08 | $14.20 | $14.20 | 101,419 |
| 2022-06-13 | $14.17 | $14.17 | $13.87 | $13.87 | $13.87 | 196,354 |
| 2022-06-10 | $14.35 | $14.69 | $14.34 | $14.45 | $14.45 | 191,124 |
| 2022-06-09 | $14.90 | $14.90 | $14.19 | $14.30 | $14.30 | 253,246 |
| 2022-06-08 | $15.96 | $15.96 | $15.40 | $15.50 | $15.50 | 306,701 |
| 2022-06-07 | $16.38 | $16.41 | $16.11 | $16.41 | $16.41 | 76,542 |
| 2022-06-06 | $16.53 | $16.53 | $16.11 | $16.11 | $16.11 | 51,186 |
| 2022-06-03 | $16.60 | $16.60 | $16.38 | $16.42 | $16.42 | 12,081 |
| 2022-06-02 | $16.73 | $16.74 | $16.60 | $16.69 | $16.69 | 33,435 |
| 2022-06-01 | $17.11 | $17.11 | $16.70 | $16.76 | $16.76 | 34,672 |
| 2022-05-31 | $16.72 | $16.73 | $16.51 | $16.60 | $16.60 | 46,596 |
| 2022-05-27 | $17.80 | $18.07 | $17.70 | $18.02 | $18.02 | 16,686 |
| 2022-05-26 | $17.00 | $17.43 | $17.00 | $17.30 | $17.30 | 50,626 |
| 2022-05-25 | $16.59 | $16.88 | $16.59 | $16.72 | $16.72 | 38,660 |
| 2022-05-24 | $16.36 | $16.39 | $16.24 | $16.32 | $16.32 | 33,700 |
| 2022-05-23 | $15.96 | $16.11 | $15.91 | $16.11 | $16.11 | 75,899 |
| 2022-05-20 | $15.60 | $15.74 | $15.52 | $15.64 | $15.64 | 30,318 |
| 2022-05-19 | $15.20 | $15.20 | $14.98 | $15.00 | $15.00 | 21,606 |
| 2022-05-18 | $15.85 | $15.86 | $15.36 | $15.45 | $15.45 | 53,958 |
| 2022-05-17 | $15.43 | $15.65 | $15.43 | $15.65 | $15.65 | 93,917 |
| 2022-05-16 | $15.03 | $15.04 | $14.84 | $14.96 | $14.96 | 44,008 |
| 2022-05-13 | $14.80 | $15.25 | $14.79 | $15.04 | $15.04 | 35,191 |
| 2022-05-12 | $15.48 | $15.48 | $14.79 | $15.11 | $15.11 | 27,902 |
| 2022-05-11 | $14.65 | $15.05 | $14.65 | $14.80 | $14.80 | 84,425 |
| 2022-05-10 | $14.15 | $14.46 | $14.11 | $14.20 | $14.20 | 108,152 |
| 2022-05-09 | $14.80 | $14.92 | $14.65 | $14.79 | $14.79 | 54,392 |
| 2022-05-06 | $15.00 | $15.00 | $14.81 | $14.95 | $14.95 | 142,869 |
| 2022-05-05 | $15.25 | $15.25 | $14.90 | $15.00 | $15.00 | 89,365 |
| 2022-05-04 | $15.06 | $15.54 | $14.94 | $15.54 | $15.54 | 60,950 |
| 2022-05-03 | $14.92 | $15.14 | $14.92 | $15.07 | $15.07 | 70,910 |
| 2022-05-02 | $15.06 | $15.22 | $14.87 | $14.92 | $14.92 | 61,196 |
| 2022-04-29 | $14.55 | $14.94 | $14.44 | $14.44 | $14.44 | 75,288 |
| 2022-04-28 | $14.15 | $14.67 | $14.15 | $14.44 | $14.44 | 64,825 |
| 2022-04-27 | $15.25 | $15.36 | $15.16 | $15.20 | $15.20 | 49,600 |
| 2022-04-26 | $14.59 | $14.65 | $14.28 | $14.28 | $14.28 | 52,044 |
| 2022-04-25 | $15.24 | $15.24 | $14.34 | $14.81 | $14.81 | 50,503 |
| 2022-04-22 | $14.70 | $15.20 | $14.70 | $14.87 | $14.87 | 43,630 |
| 2022-04-21 | $15.40 | $15.74 | $15.29 | $15.29 | $15.29 | 71,115 |
| 2022-04-20 | $15.25 | $15.69 | $15.25 | $15.41 | $15.41 | 38,588 |
| 2022-04-19 | $15.70 | $15.70 | $15.20 | $15.50 | $15.50 | 136,337 |
| 2022-04-18 | $14.92 | $15.36 | $14.92 | $14.98 | $14.98 | 125,310 |
| 2022-04-14 | $14.93 | $14.93 | $14.64 | $14.65 | $14.65 | 224,340 |
| 2022-04-13 | $13.91 | $14.60 | $13.91 | $14.59 | $14.59 | 174,718 |
| 2022-04-12 | $14.00 | $14.02 | $13.79 | $13.89 | $13.89 | 118,887 |
| 2022-04-11 | $14.27 | $14.84 | $14.27 | $14.56 | $14.56 | 73,603 |
| 2022-04-08 | $15.24 | $15.24 | $14.66 | $14.77 | $14.77 | 42,121 |
| 2022-04-07 | $14.93 | $15.06 | $14.92 | $15.04 | $15.04 | 53,297 |
| 2022-04-06 | $14.94 | $15.21 | $14.94 | $15.06 | $15.06 | 60,867 |
| 2022-04-05 | $16.81 | $16.81 | $15.72 | $15.94 | $15.94 | 74,396 |
| 2022-04-04 | $16.85 | $16.94 | $16.81 | $16.92 | $16.92 | 24,536 |
| 2022-04-01 | $16.93 | $16.93 | $16.33 | $16.46 | $16.46 | 37,372 |
| 2022-03-31 | $17.87 | $17.88 | $17.42 | $17.68 | $17.68 | 41,261 |
| 2022-03-30 | $17.20 | $17.20 | $16.58 | $16.72 | $16.72 | 38,725 |
| 2022-03-29 | $17.84 | $18.60 | $17.84 | $18.44 | $18.44 | 22,385 |
| 2022-03-28 | $17.42 | $17.92 | $17.42 | $17.92 | $17.92 | 13,406 |
| 2022-03-25 | $18.50 | $18.50 | $17.94 | $18.12 | $18.12 | 30,050 |
| 2022-03-24 | $17.94 | $18.36 | $17.79 | $18.07 | $18.07 | 24,765 |
| 2022-03-23 | $19.66 | $19.69 | $19.17 | $19.30 | $19.30 | 19,700 |
| 2022-03-22 | $20.46 | $20.47 | $20.31 | $20.47 | $20.47 | 22,724 |
| 2022-03-21 | $21.40 | $21.40 | $20.83 | $21.20 | $21.20 | 21,407 |
| 2022-03-18 | $21.05 | $21.28 | $20.93 | $21.20 | $21.20 | 21,407 |
| 2022-03-17 | $20.46 | $20.47 | $20.16 | $20.47 | $20.47 | 14,357 |
| 2022-03-16 | $20.50 | $20.65 | $20.40 | $20.65 | $20.65 | 28,696 |
| 2022-03-15 | $20.07 | $20.24 | $19.95 | $20.24 | $20.24 | 69,330 |
| 2022-03-14 | $20.55 | $20.70 | $20.20 | $20.20 | $20.20 | 34,224 |
| 2022-03-11 | $20.73 | $20.74 | $20.11 | $20.21 | $20.21 | 47,471 |
| 2022-03-10 | $19.49 | $20.39 | $19.49 | $20.06 | $20.06 | 100,418 |
| 2022-03-09 | $19.03 | $19.59 | $19.03 | $19.57 | $19.57 | 131,718 |
| 2022-03-08 | $19.76 | $19.76 | $19.41 | $19.64 | $19.64 | 156,503 |
| 2022-03-07 | $21.68 | $21.68 | $20.81 | $20.95 | $20.95 | 73,454 |
| 2022-03-04 | $20.74 | $21.00 | $20.59 | $20.65 | $20.65 | 37,519 |
| 2022-03-03 | $20.00 | $20.59 | $20.00 | $20.40 | $20.40 | 62,318 |
| 2022-03-02 | $19.48 | $19.60 | $19.42 | $19.56 | $19.56 | 64,619 |
| 2022-03-01 | $19.27 | $19.38 | $18.86 | $18.95 | $18.95 | 60,535 |
| 2022-02-28 | $18.89 | $18.92 | $18.66 | $18.90 | $18.90 | 69,772 |
| 2022-02-25 | $17.94 | $18.13 | $17.73 | $18.13 | $18.13 | 47,918 |
| 2022-02-24 | $16.58 | $17.25 | $16.57 | $17.11 | $17.11 | 47,765 |
| 2022-02-23 | $16.90 | $17.28 | $16.89 | $16.90 | $16.90 | 70,248 |
| 2022-02-22 | $17.25 | $17.40 | $17.22 | $17.25 | $17.25 | 61,173 |
| 2022-02-18 | $17.97 | $18.08 | $17.67 | $17.93 | $17.93 | 27,849 |
| 2022-02-17 | $17.28 | $17.45 | $17.25 | $17.35 | $17.35 | 14,886 |
| 2022-02-16 | $17.43 | $17.43 | $17.20 | $17.38 | $17.38 | 15,782 |
| 2022-02-15 | $17.04 | $17.13 | $16.96 | $17.12 | $17.12 | 61,454 |
| 2022-02-14 | $17.21 | $17.23 | $16.70 | $16.96 | $16.96 | 25,483 |
| 2022-02-11 | $17.21 | $17.21 | $16.65 | $16.76 | $16.76 | 10,728 |
| 2022-02-10 | $16.64 | $16.89 | $16.64 | $16.81 | $16.81 | 52,612 |
| 2022-02-09 | $16.85 | $17.00 | $16.60 | $16.94 | $16.94 | 15,985 |
| 2022-02-08 | $16.64 | $16.79 | $16.45 | $16.78 | $16.78 | 40,733 |
| 2022-02-07 | $16.10 | $16.43 | $16.10 | $16.23 | $16.23 | 21,573 |
| 2022-02-04 | $16.75 | $17.25 | $16.75 | $17.19 | $17.19 | 29,286 |
| 2022-02-03 | $16.33 | $16.33 | $15.85 | $16.33 | $16.33 | 27,874 |
| 2022-02-02 | $16.31 | $16.37 | $16.14 | $16.31 | $16.31 | 38,287 |
| 2022-02-01 | $16.33 | $16.40 | $16.19 | $16.24 | $16.24 | 71,361 |
| 2022-01-31 | $15.67 | $16.02 | $15.50 | $16.02 | $16.02 | 78,217 |
| 2022-01-28 | $14.40 | $14.41 | $14.18 | $14.35 | $14.35 | 114,027 |
| 2022-01-27 | $13.84 | $14.18 | $13.84 | $14.14 | $14.14 | 156,934 |
| 2022-01-26 | $14.58 | $14.81 | $14.37 | $14.52 | $14.52 | 112,207 |
| 2022-01-25 | $14.78 | $14.78 | $14.25 | $14.33 | $14.33 | 60,748 |
| 2022-01-24 | $14.68 | $15.44 | $14.68 | $15.07 | $15.07 | 78,291 |
| 2022-01-21 | $14.51 | $14.92 | $14.51 | $14.64 | $14.64 | 134,572 |
| 2022-01-20 | $15.20 | $15.20 | $14.80 | $15.14 | $15.14 | 43,720 |
| 2022-01-19 | $15.51 | $15.65 | $15.45 | $15.65 | $15.65 | 71,275 |
| 2022-01-18 | $17.27 | $17.27 | $16.77 | $17.02 | $17.02 | 89,122 |
| 2022-01-14 | $17.38 | $17.38 | $17.10 | $17.23 | $17.23 | 32,057 |
| 2022-01-13 | $17.14 | $17.14 | $16.90 | $16.90 | $16.90 | 8,630 |
| 2022-01-12 | $16.57 | $16.99 | $16.57 | $16.99 | $16.99 | 59,508 |
| 2022-01-11 | $16.31 | $16.35 | $16.10 | $16.35 | $16.35 | 82,244 |
| 2022-01-10 | $16.55 | $16.55 | $15.89 | $16.32 | $16.32 | 16,857 |
| 2022-01-07 | $16.26 | $16.29 | $16.14 | $16.23 | $16.23 | 23,817 |
| 2022-01-06 | $16.00 | $16.02 | $15.92 | $15.96 | $15.96 | 60,886 |
| 2022-01-05 | $16.10 | $16.10 | $15.71 | $15.85 | $15.85 | 59,579 |
| 2022-01-04 | $16.29 | $16.29 | $15.54 | $15.91 | $15.91 | 35,592 |
| 2022-01-03 | $15.55 | $15.55 | $15.20 | $15.36 | $15.36 | 30,673 |
| 2021-12-31 | $15.57 | $15.57 | $15.38 | $15.56 | $15.56 | 9,128 |
| 2021-12-30 | $15.44 | $15.44 | $15.33 | $15.33 | $15.33 | 36,415 |
| 2021-12-29 | $15.03 | $15.44 | $15.03 | $15.44 | $15.44 | 41,630 |
| 2021-12-28 | $15.29 | $15.29 | $15.17 | $15.22 | $15.22 | 12,761 |
| 2021-12-27 | $15.82 | $15.82 | $15.24 | $15.37 | $15.37 | 14,749 |
| 2021-12-23 | $15.44 | $15.57 | $15.43 | $15.47 | $15.47 | 33,943 |
| 2021-12-22 | $15.03 | $15.15 | $14.99 | $15.15 | $15.15 | 21,386 |
| 2021-12-21 | $14.78 | $15.19 | $14.78 | $15.15 | $15.15 | 35,663 |
| 2021-12-20 | $14.91 | $15.05 | $14.79 | $14.93 | $14.93 | 11,560 |
| 2021-12-17 | $14.65 | $15.11 | $14.65 | $14.99 | $14.99 | 33,230 |
| 2021-12-16 | $15.19 | $15.19 | $14.65 | $14.89 | $14.89 | 14,841 |
| 2021-12-15 | $14.32 | $14.45 | $14.20 | $14.31 | $14.31 | 14,325 |
| 2021-12-14 | $14.64 | $14.68 | $14.42 | $14.45 | $14.45 | 47,932 |
| 2021-12-13 | $14.59 | $14.82 | $14.51 | $14.79 | $14.79 | 14,922 |
| 2021-12-10 | $14.89 | $14.89 | $14.42 | $14.49 | $14.49 | 23,763 |
| 2021-12-09 | $14.77 | $14.87 | $14.31 | $14.48 | $14.48 | 10,877 |
| 2021-12-08 | $14.86 | $14.86 | $14.41 | $14.47 | $14.47 | 17,999 |
| 2021-12-07 | $14.70 | $14.87 | $14.70 | $14.80 | $14.80 | 56,109 |
| 2021-12-06 | $14.50 | $14.50 | $14.25 | $14.36 | $14.36 | 22,112 |
| 2021-12-03 | $14.25 | $14.38 | $14.21 | $14.34 | $14.34 | 17,533 |
| 2021-12-02 | $14.01 | $14.36 | $14.01 | $14.22 | $14.22 | 71,988 |
| 2021-12-01 | $13.37 | $13.52 | $13.24 | $13.30 | $13.30 | 125,701 |
| 2021-11-30 | $12.73 | $13.48 | $12.73 | $13.04 | $13.04 | 158,501 |
| 2021-11-29 | $13.46 | $13.46 | $13.28 | $13.35 | $13.35 | 46,884 |
| 2021-11-26 | $13.25 | $13.25 | $12.39 | $12.63 | $12.63 | 17,434 |
| 2021-11-24 | $12.89 | $13.03 | $12.89 | $13.03 | $13.03 | 70,849 |
| 2021-11-23 | $13.14 | $13.16 | $13.07 | $13.16 | $13.16 | 31,767 |
| 2021-11-22 | $13.68 | $13.68 | $13.15 | $13.16 | $13.16 | 32,014 |
| 2021-11-19 | $12.64 | $12.77 | $12.64 | $12.73 | $12.73 | 22,787 |
| 2021-11-18 | $12.64 | $12.77 | $12.64 | $12.77 | $12.77 | 19,489 |
| 2021-11-17 | $13.07 | $13.39 | $13.07 | $13.23 | $13.23 | 18,012 |
| 2021-11-16 | $13.60 | $13.60 | $13.12 | $13.21 | $13.21 | 54,822 |
| 2021-11-15 | $13.96 | $13.96 | $13.35 | $13.51 | $13.51 | 17,978 |
| 2021-11-12 | $13.77 | $13.77 | $13.64 | $13.71 | $13.71 | 15,042 |
| 2021-11-11 | $13.95 | $13.95 | $13.29 | $13.50 | $13.50 | 20,530 |
| 2021-11-10 | $13.04 | $13.48 | $13.04 | $13.39 | $13.39 | 73,805 |
| 2021-11-09 | $13.27 | $13.49 | $13.27 | $13.48 | $13.48 | 38,522 |
| 2021-11-08 | $13.61 | $13.78 | $13.61 | $13.75 | $13.75 | 18,165 |
| 2021-11-05 | $13.35 | $13.35 | $13.19 | $13.22 | $13.22 | 44,822 |
| 2021-11-04 | $14.16 | $14.16 | $13.23 | $13.78 | $13.78 | 23,696 |
| 2021-11-03 | $14.97 | $15.15 | $14.75 | $15.01 | $15.01 | 30,233 |
| 2021-11-02 | $15.10 | $15.10 | $14.71 | $14.81 | $14.81 | 37,267 |
| 2021-11-01 | $14.57 | $14.85 | $14.57 | $14.81 | $14.81 | 37,267 |
| 2021-10-29 | $14.40 | $14.40 | $14.29 | $14.40 | $14.40 | 20,062 |
| 2021-10-28 | $13.43 | $13.67 | $13.43 | $13.51 | $13.51 | 47,790 |
| 2021-10-27 | $13.85 | $13.96 | $13.43 | $13.43 | $13.43 | 34,670 |
| 2021-10-26 | $14.20 | $14.20 | $14.00 | $14.12 | $14.12 | 55,136 |
| 2021-10-25 | $13.82 | $13.95 | $13.74 | $13.94 | $13.94 | 55,181 |
| 2021-10-22 | $13.74 | $13.74 | $13.68 | $13.74 | $13.74 | 21,968 |
| 2021-10-21 | $13.65 | $13.65 | $13.31 | $13.55 | $13.55 | 13,735 |
| 2021-10-20 | $13.65 | $13.81 | $13.58 | $13.74 | $13.74 | 35,283 |
| 2021-10-19 | $14.01 | $14.36 | $14.01 | $14.23 | $14.23 | 76,502 |
| 2021-10-18 | $13.34 | $13.34 | $13.04 | $13.29 | $13.29 | 29,515 |
| 2021-10-15 | $13.23 | $13.23 | $13.08 | $13.18 | $13.18 | 46,874 |
| 2021-10-14 | $12.85 | $12.85 | $12.68 | $12.70 | $12.70 | 20,264 |
| 2021-10-13 | $13.15 | $13.15 | $13.04 | $13.15 | $13.15 | 60,617 |
| 2021-10-12 | $13.32 | $13.67 | $13.32 | $13.43 | $13.43 | 34,988 |
| 2021-10-11 | $13.88 | $13.88 | $13.45 | $13.83 | $13.83 | 39,343 |
| 2021-10-08 | $13.69 | $13.69 | $13.34 | $13.35 | $13.35 | 62,681 |
| 2021-10-07 | $14.16 | $14.16 | $13.72 | $14.16 | $14.16 | 11,428 |
| 2021-10-06 | $13.21 | $13.58 | $13.10 | $13.15 | $13.15 | 61,617 |
| 2021-10-05 | $13.51 | $14.08 | $13.51 | $14.03 | $14.03 | 57,568 |
| 2021-10-04 | $13.65 | $13.65 | $13.27 | $13.39 | $13.39 | 72,890 |
| 2021-10-01 | $15.30 | $15.30 | $14.70 | $15.12 | $15.12 | 44,377 |
| 2021-09-30 | $15.65 | $15.65 | $14.84 | $14.90 | $14.90 | 36,334 |
| 2021-09-29 | $16.04 | $17.34 | $16.04 | $16.81 | $16.81 | 9,612 |
| 2021-09-28 | $17.00 | $17.34 | $16.73 | $16.85 | $16.85 | 19,165 |
| 2021-09-27 | $19.09 | $19.09 | $18.06 | $18.65 | $18.65 | 32,533 |
| 2021-09-24 | $19.83 | $19.84 | $19.62 | $19.83 | $19.83 | 8,091 |
| 2021-09-23 | $18.70 | $18.96 | $18.70 | $18.85 | $18.85 | 11,697 |
| 2021-09-22 | $19.32 | $19.32 | $18.40 | $18.64 | $18.64 | 13,543 |
| 2021-09-21 | $18.70 | $18.70 | $18.45 | $18.60 | $18.60 | 23,347 |
| 2021-09-20 | $19.07 | $19.07 | $18.23 | $18.40 | $18.40 | 44,614 |
| 2021-09-17 | $18.78 | $19.05 | $18.56 | $18.76 | $18.76 | 41,283 |
| 2021-09-16 | $18.57 | $18.57 | $18.23 | $18.23 | $18.23 | 24,238 |
| 2021-09-15 | $18.68 | $19.10 | $18.68 | $19.00 | $19.00 | 11,113 |
| 2021-09-14 | $18.10 | $18.30 | $18.00 | $18.07 | $18.07 | 39,263 |
| 2021-09-13 | $17.87 | $18.07 | $17.87 | $17.99 | $17.99 | 2,408 |
| 2021-09-10 | $17.75 | $18.54 | $17.75 | $17.79 | $17.79 | 8,104 |
| 2021-09-09 | $17.80 | $18.06 | $17.70 | $18.06 | $18.06 | 4,598 |
| 2021-09-08 | $17.72 | $17.74 | $17.65 | $17.66 | $17.66 | 12,683 |
| 2021-09-07 | $18.02 | $18.19 | $17.65 | $17.65 | $17.65 | 3,362 |
| 2021-09-03 | $16.31 | $16.90 | $16.31 | $16.55 | $16.55 | 6,810 |
| 2021-09-02 | $16.25 | $16.55 | $16.25 | $16.25 | $16.25 | 41,533 |
| 2021-09-01 | $16.05 | $16.21 | $15.98 | $15.98 | $15.98 | 133,106 |
| 2021-08-31 | $16.65 | $16.65 | $16.04 | $16.36 | $16.36 | 65,750 |
| 2021-08-30 | $15.70 | $15.98 | $15.62 | $15.97 | $15.97 | 7,829 |
| 2021-08-27 | $15.27 | $15.45 | $14.97 | $15.41 | $15.41 | 4,871 |
| 2021-08-26 | $14.45 | $14.45 | $14.13 | $14.34 | $14.34 | 38,989 |
| 2021-08-25 | $14.13 | $14.25 | $14.13 | $14.13 | $14.13 | 62,057 |
| 2021-08-24 | $14.33 | $14.73 | $14.13 | $14.33 | $14.33 | 93,943 |
| 2021-08-23 | $14.37 | $14.37 | $14.00 | $14.14 | $14.14 | 27,328 |
| 2021-08-20 | $13.75 | $13.75 | $13.13 | $13.37 | $13.37 | 33,524 |
| 2021-08-19 | $14.49 | $14.69 | $14.49 | $14.50 | $14.50 | 9,887 |
| 2021-08-18 | $15.16 | $15.20 | $15.08 | $15.08 | $15.08 | 3,786 |
| 2021-08-17 | $15.29 | $15.48 | $15.27 | $15.48 | $15.48 | 7,817 |
| 2021-08-16 | $15.30 | $15.38 | $15.12 | $15.12 | $15.12 | 889 |
| 2021-08-13 | $14.57 | $14.74 | $14.51 | $14.51 | $14.51 | 3,056 |
| 2021-08-12 | $14.13 | $14.76 | $14.13 | $14.62 | $14.62 | 5,172 |
| 2021-08-11 | $14.22 | $14.31 | $14.20 | $14.31 | $14.31 | 1,764 |
| 2021-08-10 | $13.62 | $13.98 | $13.62 | $13.98 | $13.98 | 1,921 |
| 2021-08-09 | $14.50 | $14.50 | $13.98 | $13.98 | $13.98 | 6,813 |
| 2021-08-06 | $14.63 | $14.63 | $14.07 | $14.17 | $14.17 | 1,730 |
| 2021-08-05 | $14.40 | $14.47 | $13.99 | $14.26 | $14.26 | 9,730 |
| 2021-08-04 | $12.66 | $13.10 | $12.66 | $12.72 | $12.72 | 10,866 |
| 2021-08-03 | $12.24 | $12.24 | $12.01 | $12.01 | $12.01 | 3,278 |
| 2021-08-02 | $11.57 | $11.70 | $11.57 | $11.59 | $11.59 | 6,216 |
| 2021-07-30 | $10.60 | $10.92 | $10.60 | $10.81 | $10.81 | 3,731 |
| 2021-07-29 | $9.93 | $10.23 | $9.93 | $10.23 | $10.23 | 449 |
| 2021-07-28 | $9.80 | $9.95 | $9.80 | $9.95 | $9.95 | 3,104 |
| 2021-07-27 | $10.00 | $10.15 | $9.95 | $10.13 | $10.13 | 29,299 |
| 2021-07-26 | $10.29 | $10.29 | $10.00 | $10.01 | $10.01 | 7,765 |
| 2021-07-23 | $10.00 | $10.00 | $9.73 | $10.00 | $10.00 | 6,394 |
| 2021-07-22 | $9.79 | $10.01 | $9.72 | $9.72 | $9.72 | 27,895 |
| 2021-07-21 | $9.96 | $9.96 | $9.81 | $9.96 | $9.96 | 3,604 |
| 2021-07-20 | $9.60 | $9.82 | $9.60 | $9.82 | $9.82 | 3,601 |
| 2021-07-19 | $9.96 | $9.96 | $9.66 | $9.74 | $9.74 | 7,594 |
| 2021-07-16 | $9.54 | $9.80 | $9.54 | $9.77 | $9.77 | 4,982 |
| 2021-07-15 | $9.29 | $9.54 | $9.26 | $9.41 | $9.41 | 5,928 |
| 2021-07-14 | $9.57 | $9.64 | $9.28 | $9.32 | $9.32 | 4,427 |
| 2021-07-13 | $10.05 | $10.05 | $9.69 | $9.81 | $9.81 | 3,183 |
| 2021-07-12 | $9.80 | $9.80 | $9.63 | $9.63 | $9.63 | 875 |
| 2021-07-09 | $9.85 | $9.86 | $9.71 | $9.74 | $9.74 | 2,780 |
| 2021-07-08 | $9.93 | $9.97 | $9.88 | $9.97 | $9.97 | 3,775 |
| 2021-07-07 | $10.15 | $10.15 | $9.81 | $9.97 | $9.97 | 2,094 |
| 2021-07-06 | $10.19 | $10.19 | $9.94 | $10.16 | $10.16 | 3,100 |
| 2021-07-02 | $10.06 | $10.15 | $9.94 | $9.94 | $9.94 | 32,113 |
| 2021-07-01 | $10.20 | $10.24 | $9.99 | $10.24 | $10.24 | 28,045 |
| 2021-06-30 | $10.34 | $10.34 | $10.15 | $10.26 | $10.26 | 12,019 |
| 2021-06-29 | $10.12 | $10.43 | $10.12 | $10.14 | $10.14 | 2,269 |
| 2021-06-28 | $10.23 | $10.39 | $10.16 | $10.39 | $10.39 | 1,020 |
| 2021-06-25 | $10.29 | $10.29 | $10.12 | $10.12 | $10.12 | 4,264 |
| 2021-06-24 | $10.09 | $10.23 | $10.09 | $10.23 | $10.23 | 3,162 |
| 2021-06-23 | $10.25 | $10.25 | $10.02 | $10.02 | $10.02 | 2,175 |
| 2021-06-22 | $10.05 | $10.28 | $10.05 | $10.28 | $10.28 | 4,612 |
| 2021-06-21 | $9.68 | $9.85 | $9.68 | $9.74 | $9.74 | 21,619 |
| 2021-06-18 | $9.47 | $9.47 | $9.29 | $9.43 | $9.43 | 1,282 |
| 2021-06-17 | $10.27 | $10.27 | $10.12 | $10.12 | $10.12 | 4,558 |
| 2021-06-16 | $10.25 | $10.25 | $10.13 | $10.14 | $10.14 | 2,809 |
| 2021-06-15 | $9.97 | $9.97 | $9.79 | $9.88 | $9.88 | 22,282 |
| 2021-06-14 | $9.93 | $9.93 | $9.79 | $9.79 | $9.79 | 1,847 |
| 2021-06-11 | $9.60 | $9.65 | $9.52 | $9.65 | $9.65 | 3,877 |
| 2021-06-10 | $9.53 | $9.55 | $9.34 | $9.55 | $9.55 | 14,675 |
| 2021-06-09 | $9.02 | $9.21 | $9.01 | $9.01 | $9.01 | 5,259 |
| 2021-06-08 | $9.66 | $9.66 | $9.34 | $9.51 | $9.51 | 5,713 |
| 2021-06-07 | $9.15 | $9.27 | $9.15 | $9.27 | $9.27 | 1,256 |
| 2021-06-04 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 282 |
| 2021-06-03 | $8.62 | $8.82 | $8.62 | $8.63 | $8.63 | 3,766 |
| 2021-06-02 | $8.88 | $8.95 | $8.79 | $8.83 | $8.83 | 14,591 |
| 2021-06-01 | $8.60 | $8.63 | $8.59 | $8.59 | $8.59 | 1,651 |
| 2021-05-28 | $8.39 | $8.41 | $8.38 | $8.39 | $8.39 | 1,493 |
| 2021-05-27 | $8.26 | $8.26 | $8.02 | $8.24 | $8.24 | 863 |
| 2021-05-26 | $8.28 | $8.35 | $8.23 | $8.28 | $8.28 | 2,496 |
| 2021-05-25 | $8.33 | $8.33 | $8.22 | $8.22 | $8.22 | 14,407 |
| 2021-05-24 | $8.50 | $8.69 | $8.30 | $8.50 | $8.50 | 1,777 |
| 2021-05-21 | $8.24 | $8.24 | $8.00 | $8.00 | $8.00 | 1,269 |
| 2021-05-20 | $8.16 | $8.30 | $8.15 | $8.30 | $8.30 | 1,885 |
| 2021-05-19 | $7.92 | $8.20 | $7.84 | $7.92 | $7.92 | 37,041 |
| 2021-05-18 | $8.05 | $8.38 | $8.05 | $8.16 | $8.16 | 18,361 |
| 2021-05-17 | $8.09 | $8.09 | $7.94 | $7.94 | $7.94 | 13,929 |
| 2021-05-14 | $7.93 | $7.93 | $7.86 | $7.86 | $7.86 | 583 |
| 2021-05-13 | $7.79 | $8.01 | $7.79 | $7.80 | $7.80 | 1,931 |
| 2021-05-12 | $7.70 | $7.98 | $7.60 | $7.80 | $7.80 | 8,951 |
| 2021-05-11 | $8.33 | $8.33 | $8.14 | $8.33 | $8.33 | 2,741 |
| 2021-05-10 | $8.43 | $8.43 | $8.20 | $8.20 | $8.20 | 8,250 |
| 2021-05-07 | $8.62 | $8.70 | $8.51 | $8.68 | $8.68 | 8,432 |
| 2021-05-06 | $8.29 | $8.35 | $8.25 | $8.29 | $8.29 | 1,059 |
| 2021-05-05 | $7.89 | $8.14 | $7.89 | $8.14 | $8.14 | 574 |
| 2021-05-04 | $7.95 | $7.95 | $7.93 | $7.93 | $7.93 | 1,257 |
| 2021-05-03 | $7.98 | $8.26 | $7.95 | $8.08 | $8.08 | 4,211 |
| 2021-04-30 | $7.81 | $8.14 | $7.81 | $8.06 | $8.06 | 11,001 |
| 2021-04-29 | $7.60 | $8.05 | $7.60 | $8.05 | $8.05 | 6,765 |
| 2021-04-28 | $7.68 | $7.68 | $7.55 | $7.63 | $7.63 | 4,504 |
| 2021-04-27 | $7.70 | $7.80 | $7.47 | $7.60 | $7.60 | 1,514 |
| 2021-04-26 | $7.67 | $7.80 | $7.67 | $7.68 | $7.68 | 3,388 |
| 2021-04-23 | $7.54 | $7.62 | $7.47 | $7.57 | $7.57 | 3,286 |
| 2021-04-22 | $7.54 | $7.54 | $7.40 | $7.54 | $7.54 | 63,143 |
| 2021-04-21 | $7.29 | $7.42 | $7.19 | $7.25 | $7.25 | 117,156 |
| 2021-04-20 | $7.21 | $7.42 | $7.12 | $7.42 | $7.42 | 1,847 |
| 2021-04-19 | $6.92 | $7.18 | $6.92 | $7.18 | $7.18 | 691 |
| 2021-04-16 | $7.08 | $7.31 | $7.08 | $7.28 | $7.28 | 5,497 |
| 2021-04-15 | $6.99 | $7.32 | $6.99 | $7.31 | $7.31 | 1,682 |
| 2021-04-14 | $7.10 | $7.10 | $6.92 | $7.02 | $7.02 | 2,700 |
| 2021-04-13 | $7.37 | $7.37 | $7.24 | $7.24 | $7.24 | 822 |
| 2021-04-12 | $7.25 | $7.28 | $7.15 | $7.24 | $7.24 | 1,709 |
| 2021-04-09 | $7.65 | $7.77 | $7.58 | $7.58 | $7.58 | 2,945 |
| 2021-04-08 | $7.55 | $7.56 | $7.36 | $7.52 | $7.52 | 5,995 |
| 2021-04-07 | $7.26 | $7.41 | $7.26 | $7.41 | $7.41 | 376 |
| 2021-04-06 | $7.10 | $7.14 | $7.10 | $7.10 | $7.10 | 1,797 |
| 2021-04-05 | $7.03 | $7.32 | $7.03 | $7.32 | $7.32 | 653 |
| 2021-04-01 | $6.58 | $6.92 | $6.58 | $6.87 | $6.87 | 5,794 |
| 2021-03-31 | $7.04 | $7.05 | $7.04 | $7.05 | $7.05 | 18,380 |
| 2021-03-30 | $7.21 | $7.21 | $7.08 | $7.18 | $7.18 | 1,798 |
| 2021-03-29 | $7.01 | $7.07 | $6.79 | $7.00 | $7.00 | 2,443 |
| 2021-03-26 | $7.26 | $7.26 | $7.25 | $7.25 | $7.25 | 496 |
| 2021-03-25 | $7.11 | $7.24 | $6.94 | $7.12 | $7.12 | 9,462 |
| 2021-03-24 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 1,937 |
| 2021-03-23 | $7.46 | $7.46 | $7.18 | $7.18 | $7.18 | 1,484 |
| 2021-03-22 | $7.35 | $7.51 | $7.35 | $7.51 | $7.51 | 648 |
| 2021-03-19 | $7.21 | $7.21 | $6.97 | $7.16 | $7.16 | 3,567 |
| 2021-03-18 | $7.07 | $7.08 | $6.80 | $6.80 | $6.80 | 2,487 |
| 2021-03-17 | $6.88 | $7.04 | $6.88 | $7.04 | $7.04 | 6,622 |
| 2021-03-16 | $6.74 | $7.09 | $6.74 | $6.95 | $6.95 | 11,150 |
| 2021-03-15 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 212 |
| 2021-03-12 | $6.60 | $6.60 | $6.36 | $6.40 | $6.40 | 1,032 |
| 2021-03-11 | $6.06 | $6.41 | $6.06 | $6.25 | $6.25 | 3,880 |
| 2021-03-10 | $6.02 | $6.02 | $5.81 | $5.81 | $5.81 | 1,318 |
| 2021-03-09 | $5.78 | $5.91 | $5.78 | $5.85 | $5.85 | 1,549 |
| 2021-03-08 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 419 |
| 2021-03-05 | $6.01 | $6.01 | $5.85 | $5.85 | $5.85 | 1,060 |
| 2021-03-04 | $6.09 | $6.09 | $5.70 | $5.70 | $5.70 | 648 |
| 2021-03-03 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 252 |
| 2021-03-02 | $5.64 | $5.82 | $5.64 | $5.82 | $5.82 | 442 |
| 2021-03-01 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 176 |
| 2021-02-26 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 1,387 |
| 2021-02-25 | $5.84 | $5.85 | $5.84 | $5.85 | $5.85 | 1,387 |
| 2021-02-24 | $5.60 | $5.64 | $5.60 | $5.64 | $5.64 | 17,513 |
| 2021-02-23 | $5.90 | $5.90 | $5.80 | $5.80 | $5.80 | 1,274 |
| 2021-02-22 | $5.97 | $5.97 | $5.90 | $5.90 | $5.90 | 373 |
| 2021-02-19 | $5.34 | $5.53 | $5.34 | $5.50 | $5.50 | 2,289 |
| 2021-02-18 | $5.31 | $5.34 | $5.31 | $5.34 | $5.34 | 585 |
| 2021-02-17 | $5.44 | $5.49 | $5.38 | $5.43 | $5.43 | 6,037 |
| 2021-02-16 | $5.35 | $5.45 | $5.35 | $5.35 | $5.35 | 2,760 |
| 2021-02-12 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 240 |
| 2021-02-11 | $5.35 | $5.55 | $5.35 | $5.55 | $5.55 | 470 |
| 2021-02-10 | $5.75 | $5.75 | $5.60 | $5.73 | $5.73 | 4,828 |
| 2021-02-09 | $5.73 | $5.73 | $5.56 | $5.73 | $5.73 | 4,828 |
| 2021-02-08 | $5.38 | $5.76 | $5.38 | $5.76 | $5.76 | 461 |
| 2021-02-05 | $5.47 | $5.47 | $5.17 | $5.17 | $5.17 | 978 |
| 2021-02-04 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 123 |
| 2021-02-03 | $5.13 | $5.15 | $5.03 | $5.15 | $5.15 | 912 |
| 2021-02-02 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 377 |
| 2021-02-01 | $4.56 | $4.57 | $4.56 | $4.57 | $4.57 | 892 |
| 2021-01-29 | $4.65 | $4.65 | $4.52 | $4.52 | $4.52 | 4,607 |
| 2021-01-28 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 686 |
| 2021-01-27 | $4.65 | $4.80 | $4.63 | $4.63 | $4.63 | 1,227 |
| 2021-01-26 | $4.92 | $4.93 | $4.92 | $4.93 | $4.93 | 1,615 |
| 2021-01-25 | $5.06 | $5.06 | $4.83 | $4.95 | $4.95 | 14,754 |
| 2021-01-22 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 161 |
| 2021-01-21 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 479 |
| 2021-01-20 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 359 |
| 2021-01-19 | $4.80 | $5.02 | $4.80 | $5.02 | $5.02 | 686 |
| 2021-01-15 | $4.90 | $5.05 | $4.90 | $4.94 | $4.94 | 1,936 |
| 2021-01-14 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 1,452 |
| 2021-01-13 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2021-01-12 | $4.84 | $4.95 | $4.84 | $4.86 | $4.86 | 1,452 |
| 2021-01-11 | $4.78 | $4.95 | $4.78 | $4.95 | $4.95 | 2,226 |
| 2021-01-08 | $4.91 | $5.04 | $4.91 | $5.04 | $5.04 | 3,264 |
| 2021-01-07 | $4.96 | $4.98 | $4.91 | $4.91 | $4.91 | 1,559 |
| 2021-01-06 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 301 |
| 2021-01-05 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 15 |
| 2021-01-04 | $4.50 | $4.68 | $4.50 | $4.68 | $4.68 | 439 |
| 2020-12-31 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 43 |
| 2020-12-30 | $4.48 | $4.79 | $4.48 | $4.48 | $4.48 | 1,864 |
| 2020-12-29 | $4.50 | $4.72 | $4.48 | $4.48 | $4.48 | 981 |
| 2020-12-28 | $4.55 | $4.73 | $4.55 | $4.63 | $4.63 | 840 |
| 2020-12-24 | $4.38 | $4.50 | $4.38 | $4.42 | $4.42 | 670 |
| 2020-12-23 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 4 |
| 2020-12-22 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2020-12-21 | $4.64 | $4.64 | $4.49 | $4.49 | $4.49 | 427 |
| 2020-12-18 | $4.41 | $4.69 | $4.41 | $4.69 | $4.69 | 3,139 |
| 2020-12-17 | $4.60 | $4.60 | $4.44 | $4.44 | $4.44 | 414 |
| 2020-12-16 | $4.61 | $4.68 | $4.49 | $4.49 | $4.49 | 3,827 |
| 2020-12-15 | $4.50 | $4.50 | $4.36 | $4.39 | $4.39 | 8,605 |
| 2020-12-14 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 287 |
| 2020-12-11 | $4.59 | $4.59 | $4.56 | $4.56 | $4.56 | 772 |
| 2020-12-10 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 288 |
| 2020-12-09 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 37 |
| 2020-12-08 | $4.46 | $4.62 | $4.46 | $4.62 | $4.62 | 1,584 |
| 2020-12-07 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2020-12-04 | $4.47 | $4.67 | $4.47 | $4.67 | $4.67 | 519 |
| 2020-12-03 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2020-12-02 | $4.64 | $4.69 | $4.64 | $4.69 | $4.69 | 2,205 |
| 2020-12-01 | $4.55 | $4.55 | $4.31 | $4.31 | $4.31 | 2,096 |
| 2020-11-30 | $4.22 | $4.37 | $4.22 | $4.37 | $4.37 | 2,795 |
| 2020-11-27 | $4.44 | $4.60 | $4.28 | $4.60 | $4.60 | 1,027 |
| 2020-11-25 | $4.47 | $4.47 | $4.21 | $4.22 | $4.22 | 8,203 |
| 2020-11-24 | $4.26 | $4.26 | $4.16 | $4.16 | $4.16 | 427 |
| 2020-11-23 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2020-11-20 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 226 |
| 2020-11-19 | $3.85 | $4.04 | $3.85 | $4.04 | $4.04 | 1,101 |
| 2020-11-18 | $4.10 | $4.10 | $4.00 | $4.00 | $4.00 | 1,528 |
| 2020-11-17 | $4.03 | $4.04 | $4.03 | $4.03 | $4.03 | 2,231 |
| 2020-11-16 | $4.11 | $4.11 | $4.03 | $4.03 | $4.03 | 1,728 |
| 2020-11-13 | $3.97 | $3.97 | $3.93 | $3.93 | $3.93 | 859 |
| 2020-11-12 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 425 |
| 2020-11-11 | $4.12 | $4.12 | $3.80 | $3.80 | $3.80 | 733 |
| 2020-11-10 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2020-11-09 | $3.99 | $4.10 | $3.99 | $4.10 | $4.10 | 1,184 |
| 2020-11-06 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 950 |
| 2020-11-05 | $3.83 | $3.83 | $3.73 | $3.73 | $3.73 | 1,203 |
| 2020-11-04 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 1,868 |
| 2020-11-03 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 809 |
| 2020-11-02 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 2,223 |
| 2020-10-30 | $3.53 | $3.67 | $3.53 | $3.67 | $3.67 | 1,342 |
| 2020-10-29 | $3.64 | $3.76 | $3.64 | $3.76 | $3.76 | 1,806 |
| 2020-10-28 | $3.88 | $3.88 | $3.86 | $3.86 | $3.86 | 570 |
| 2020-10-27 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 2,384 |
| 2020-10-26 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 683 |
| 2020-10-23 | $3.95 | $3.95 | $3.74 | $3.74 | $3.74 | 507 |
| 2020-10-22 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2020-10-21 | $3.73 | $3.75 | $3.73 | $3.75 | $3.75 | 1,426 |
| 2020-10-20 | $3.82 | $3.82 | $3.65 | $3.65 | $3.65 | 562 |
| 2020-10-19 | $3.78 | $3.78 | $3.61 | $3.61 | $3.61 | 12,596 |
| 2020-10-16 | $3.74 | $3.74 | $3.61 | $3.69 | $3.69 | 4,258 |
| 2020-10-15 | $3.65 | $3.80 | $3.65 | $3.65 | $3.65 | 1,009 |
| 2020-10-14 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 56 |
| 2020-10-13 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 2,150 |
| 2020-10-12 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 29 |
| 2020-10-09 | $3.87 | $3.87 | $3.77 | $3.87 | $3.87 | 588 |
| 2020-10-08 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 602 |
| 2020-10-07 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 602 |
| 2020-10-06 | $3.60 | $3.60 | $3.48 | $3.53 | $3.53 | 8,973 |
| 2020-10-05 | $3.70 | $3.70 | $3.60 | $3.65 | $3.65 | 459 |
| 2020-10-02 | $3.50 | $3.55 | $3.45 | $3.55 | $3.55 | 1,998 |
| 2020-10-01 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 27 |
| 2020-09-30 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 25,123 |
| 2020-09-29 | $3.65 | $3.65 | $3.54 | $3.54 | $3.54 | 833 |
| 2020-09-28 | $3.35 | $3.61 | $3.35 | $3.61 | $3.61 | 1,583 |
| 2020-09-25 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 246 |
| 2020-09-24 | $3.70 | $3.70 | $3.56 | $3.56 | $3.56 | 1,739 |
| 2020-09-23 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 71 |
| 2020-09-22 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2020-09-21 | $3.59 | $3.59 | $3.35 | $3.35 | $3.35 | 2,055 |
| 2020-09-18 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 130,107 |
| 2020-09-17 | $3.49 | $3.60 | $3.49 | $3.60 | $3.60 | 2,097 |
| 2020-09-16 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 1,155 |
| 2020-09-15 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 100 |
| 2020-09-14 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 171 |
| 2020-09-11 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 63 |
| 2020-09-10 | $3.45 | $3.56 | $3.45 | $3.56 | $3.56 | 9,973 |
| 2020-09-09 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 128 |
| 2020-09-08 | $3.24 | $3.27 | $3.20 | $3.20 | $3.20 | 1,819 |
| 2020-09-04 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 500 |
| 2020-09-03 | $3.30 | $3.30 | $3.17 | $3.17 | $3.17 | 914 |
| 2020-09-02 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 389 |
| 2020-09-01 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 480 |
| 2020-08-31 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 3,280 |
| 2020-08-28 | $3.21 | $3.21 | $2.96 | $2.96 | $2.96 | 544 |
| 2020-08-27 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 1,959 |
| 2020-08-26 | $3.08 | $3.08 | $2.95 | $2.95 | $2.95 | 1,269 |
| 2020-08-25 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 322 |
| 2020-08-24 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 936 |
| 2020-08-21 | $3.10 | $3.12 | $3.10 | $3.12 | $3.12 | 1,973 |
| 2020-08-20 | $3.21 | $3.24 | $2.97 | $3.19 | $3.19 | 19,640 |
| 2020-08-19 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2020-08-18 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 316 |
| 2020-08-17 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 1,700 |
| 2020-08-14 | $3.04 | $3.17 | $3.03 | $3.03 | $3.03 | 3,288 |
| 2020-08-13 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 63 |
| 2020-08-12 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2020-08-11 | $2.95 | $3.09 | $2.95 | $3.05 | $3.05 | 1,978 |
| 2020-08-10 | $2.75 | $3.12 | $2.75 | $3.12 | $3.12 | 1,339 |
| 2020-08-07 | $2.96 | $3.03 | $2.91 | $2.94 | $2.94 | 1,996 |
| 2020-08-06 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 110 |
| 2020-08-05 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 1,720 |
| 2020-08-04 | $2.91 | $2.91 | $2.83 | $2.83 | $2.83 | 1,964 |
| 2020-08-03 | $2.75 | $2.78 | $2.68 | $2.78 | $2.78 | 2,353 |
| 2020-07-31 | $2.71 | $2.71 | $2.61 | $2.70 | $2.70 | 11,980 |
| 2020-07-30 | $2.75 | $2.81 | $2.65 | $2.72 | $2.72 | 4,863 |
| 2020-07-29 | $2.57 | $2.73 | $2.57 | $2.73 | $2.73 | 2,214 |
| 2020-07-28 | $2.80 | $2.83 | $2.56 | $2.56 | $2.56 | 4,244 |
| 2020-07-27 | $2.75 | $2.80 | $2.61 | $2.61 | $2.61 | 5,563 |
| 2020-07-24 | $2.80 | $2.80 | $2.51 | $2.51 | $2.51 | 3,479 |
| 2020-07-23 | $2.72 | $2.75 | $2.57 | $2.60 | $2.60 | 940 |
| 2020-07-22 | $2.63 | $2.72 | $2.63 | $2.69 | $2.69 | 3,065 |
| 2020-07-21 | $2.80 | $2.80 | $2.57 | $2.57 | $2.57 | 3,366 |
| 2020-07-20 | $2.81 | $2.89 | $2.65 | $2.65 | $2.65 | 3,547 |
| 2020-07-17 | $2.82 | $2.84 | $2.73 | $2.76 | $2.76 | 3,900 |
| 2020-07-16 | $2.99 | $2.99 | $2.83 | $2.83 | $2.83 | 1,300 |
| 2020-07-15 | $2.84 | $2.92 | $2.76 | $2.76 | $2.76 | 3,300 |
| 2020-07-14 | $2.88 | $2.88 | $2.64 | $2.79 | $2.79 | 1,400 |
| 2020-07-13 | $2.91 | $2.91 | $2.71 | $2.71 | $2.71 | 520 |
| 2020-07-10 | $2.84 | $2.84 | $2.75 | $2.75 | $2.75 | 470 |
| 2020-07-09 | $2.67 | $2.82 | $2.67 | $2.80 | $2.80 | 3,400 |
| 2020-07-08 | $2.67 | $2.78 | $2.67 | $2.78 | $2.78 | 1,200 |
| 2020-07-07 | $2.96 | $2.96 | $2.74 | $2.78 | $2.78 | 5,200 |
| 2020-07-06 | $2.85 | $2.91 | $2.85 | $2.91 | $2.91 | 8,700 |
| 2020-07-02 | $2.58 | $2.77 | $2.58 | $2.77 | $2.77 | 520 |
| 2020-07-01 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 380 |
| 2020-06-30 | $2.66 | $2.91 | $2.66 | $2.91 | $2.91 | 4,400 |
| 2020-06-29 | $2.84 | $2.86 | $2.77 | $2.86 | $2.86 | 4,088 |
| 2020-06-26 | $2.75 | $2.81 | $2.75 | $2.81 | $2.81 | 1,362 |
| 2020-06-25 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 91 |
| 2020-06-24 | $2.70 | $2.92 | $2.70 | $2.82 | $2.82 | 1,635 |
| 2020-06-23 | $3.06 | $3.06 | $2.83 | $2.86 | $2.86 | 4,104 |
| 2020-06-22 | $3.07 | $3.07 | $2.78 | $2.79 | $2.79 | 4,001 |
| 2020-06-19 | $2.81 | $2.89 | $2.81 | $2.81 | $2.81 | 1,672 |
| 2020-06-18 | $2.94 | $2.95 | $2.85 | $2.94 | $2.94 | 3,147 |
| 2020-06-17 | $2.78 | $2.95 | $2.78 | $2.85 | $2.85 | 1,769 |
| 2020-06-16 | $2.80 | $3.09 | $2.80 | $2.80 | $2.80 | 51,670 |
| 2020-06-15 | $2.87 | $2.87 | $2.64 | $2.65 | $2.65 | 3,233 |
| 2020-06-12 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 0 |
| 2020-06-11 | $2.97 | $2.97 | $2.69 | $2.74 | $2.74 | 2,530 |
| 2020-06-10 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 193 |
| 2020-06-09 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 1,070 |
| 2020-06-08 | $2.98 | $3.15 | $2.98 | $3.15 | $3.15 | 2,693 |
| 2020-06-05 | $3.14 | $3.17 | $3.14 | $3.17 | $3.17 | 236,387 |
| 2020-06-04 | $2.94 | $2.94 | $2.86 | $2.86 | $2.86 | 1,861 |
| 2020-06-03 | $3.09 | $3.09 | $2.95 | $2.95 | $2.95 | 3,414 |
| 2020-06-02 | $2.98 | $3.03 | $2.89 | $2.90 | $2.90 | 7,745 |
| 2020-06-01 | $3.01 | $3.01 | $2.86 | $2.86 | $2.86 | 1,368 |
| 2020-05-29 | $3.04 | $3.04 | $2.75 | $2.88 | $2.88 | 2,437 |
| 2020-05-28 | $2.91 | $3.03 | $2.91 | $3.02 | $3.02 | 2,963 |
| 2020-05-27 | $2.95 | $2.95 | $2.84 | $2.92 | $2.92 | 1,948 |
| 2020-05-26 | $2.83 | $2.96 | $2.80 | $2.92 | $2.92 | 6,698 |
| 2020-05-22 | $2.56 | $2.84 | $2.56 | $2.84 | $2.84 | 1,014 |
| 2020-05-21 | $2.77 | $2.82 | $2.77 | $2.82 | $2.82 | 15,481 |
| 2020-05-20 | $2.77 | $2.83 | $2.77 | $2.77 | $2.77 | 7,288 |
| 2020-05-19 | $2.56 | $2.83 | $2.56 | $2.82 | $2.82 | 2,221 |
| 2020-05-18 | $2.63 | $2.70 | $2.55 | $2.70 | $2.70 | 2,859 |
| 2020-05-15 | $2.60 | $2.70 | $2.54 | $2.70 | $2.70 | 1,687 |
| 2020-05-14 | $2.60 | $2.60 | $2.54 | $2.54 | $2.54 | 947 |
| 2020-05-13 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 2,928 |
| 2020-05-12 | $2.47 | $2.74 | $2.47 | $2.74 | $2.74 | 2,854 |
| 2020-05-11 | $2.85 | $2.85 | $2.52 | $2.65 | $2.65 | 12,126 |
| 2020-05-08 | $2.57 | $2.70 | $2.57 | $2.65 | $2.65 | 1,706 |
| 2020-05-07 | $2.36 | $2.60 | $2.36 | $2.55 | $2.55 | 2,802 |
| 2020-05-06 | $2.64 | $2.64 | $2.42 | $2.42 | $2.42 | 1,031 |
| 2020-05-05 | $2.44 | $2.64 | $2.41 | $2.41 | $2.41 | 1,642 |
| 2020-05-04 | $2.62 | $2.62 | $2.50 | $2.50 | $2.50 | 3,071 |
| 2020-05-01 | $2.59 | $2.63 | $2.41 | $2.62 | $2.62 | 3,842 |
| 2020-04-30 | $2.73 | $2.80 | $2.56 | $2.80 | $2.80 | 1,487 |
| 2020-04-29 | $2.62 | $2.86 | $2.61 | $2.86 | $2.86 | 3,193 |
| 2020-04-28 | $2.66 | $2.75 | $2.56 | $2.75 | $2.75 | 5,247 |
| 2020-04-27 | $2.76 | $2.81 | $2.66 | $2.66 | $2.66 | 10,060 |
| 2020-04-24 | $2.58 | $2.60 | $2.56 | $2.56 | $2.56 | 1,657 |
| 2020-04-23 | $2.67 | $2.67 | $2.48 | $2.60 | $2.60 | 8,806 |
| 2020-04-22 | $2.34 | $2.45 | $2.34 | $2.45 | $2.45 | 1,925 |
| 2020-04-21 | $2.34 | $2.34 | $2.27 | $2.31 | $2.31 | 11,118 |
| 2020-04-20 | $2.60 | $2.60 | $2.32 | $2.32 | $2.32 | 14,861 |
| 2020-04-17 | $2.61 | $2.61 | $2.56 | $2.58 | $2.58 | 2,141 |
| 2020-04-16 | $2.48 | $2.48 | $2.26 | $2.26 | $2.26 | 2,940 |
| 2020-04-15 | $2.51 | $2.51 | $2.28 | $2.28 | $2.28 | 2,685 |
| 2020-04-14 | $2.81 | $2.81 | $2.48 | $2.51 | $2.51 | 11,888 |
| 2020-04-13 | $2.30 | $2.62 | $2.30 | $2.46 | $2.46 | 2,312 |
| 2020-04-09 | $2.68 | $2.68 | $2.54 | $2.68 | $2.68 | 9,170 |
| 2020-04-08 | $2.36 | $2.67 | $2.36 | $2.36 | $2.36 | 9,035 |
| 2020-04-07 | $2.70 | $2.70 | $2.44 | $2.46 | $2.46 | 13,259 |
| 2020-04-06 | $2.66 | $2.66 | $2.51 | $2.52 | $2.52 | 3,321 |
| 2020-04-03 | $2.45 | $2.45 | $2.34 | $2.43 | $2.43 | 8,947 |
| 2020-04-02 | $2.50 | $2.50 | $2.27 | $2.29 | $2.29 | 3,020 |
| 2020-04-01 | $2.50 | $2.58 | $2.28 | $2.31 | $2.31 | 11,826 |
| 2020-03-31 | $2.58 | $2.58 | $2.25 | $2.25 | $2.25 | 1,044 |
| 2020-03-30 | $2.34 | $2.59 | $2.34 | $2.59 | $2.59 | 37,697 |
| 2020-03-27 | $2.30 | $2.58 | $2.30 | $2.30 | $2.30 | 6,520 |
| 2020-03-26 | $2.50 | $2.51 | $2.37 | $2.37 | $2.37 | 7,215 |
| 2020-03-25 | $2.58 | $2.85 | $2.56 | $2.56 | $2.56 | 2,092 |
| 2020-03-24 | $2.26 | $2.65 | $2.26 | $2.49 | $2.49 | 4,886 |
| 2020-03-23 | $2.40 | $2.40 | $2.10 | $2.11 | $2.11 | 1,761 |
| 2020-03-20 | $2.12 | $2.36 | $2.12 | $2.35 | $2.35 | 1,237 |
| 2020-03-19 | $2.31 | $2.55 | $2.12 | $2.37 | $2.37 | 4,899 |
| 2020-03-18 | $2.25 | $2.25 | $2.12 | $2.12 | $2.12 | 1,646 |
| 2020-03-17 | $2.24 | $2.24 | $2.08 | $2.12 | $2.12 | 10,529 |
| 2020-03-16 | $2.21 | $2.21 | $1.95 | $2.10 | $2.10 | 35,772 |
| 2020-03-13 | $2.40 | $2.40 | $2.22 | $2.23 | $2.23 | 30,675 |
| 2020-03-12 | $2.40 | $2.40 | $2.23 | $2.23 | $2.23 | 9,557 |
| 2020-03-11 | $2.78 | $2.78 | $2.50 | $2.56 | $2.56 | 6,285 |
| 2020-03-10 | $2.60 | $2.67 | $2.60 | $2.67 | $2.67 | 2,109 |
| 2020-03-09 | $2.68 | $2.74 | $2.68 | $2.70 | $2.70 | 4,834 |
| 2020-03-06 | $2.85 | $2.90 | $2.85 | $2.89 | $2.89 | 17,721 |
| 2020-03-05 | $2.90 | $2.95 | $2.88 | $2.88 | $2.88 | 9,481 |
| 2020-03-04 | $2.87 | $2.87 | $2.84 | $2.84 | $2.84 | 3,165 |
| 2020-03-03 | $2.94 | $2.94 | $2.84 | $2.84 | $2.84 | 9,468 |
| 2020-03-02 | $2.88 | $2.89 | $2.80 | $2.80 | $2.80 | 4,654 |
| 2020-02-28 | $2.69 | $2.88 | $2.67 | $2.87 | $2.87 | 7,673 |
| 2020-02-27 | $2.80 | $2.92 | $2.80 | $2.88 | $2.88 | 3,943 |
| 2020-02-26 | $2.94 | $3.01 | $2.93 | $2.95 | $2.95 | 6,118 |
| 2020-02-25 | $2.93 | $2.98 | $2.87 | $2.93 | $2.93 | 4,666 |
| 2020-02-24 | $3.13 | $3.13 | $2.88 | $2.89 | $2.89 | 36,834 |
| 2020-02-21 | $3.04 | $3.17 | $3.04 | $3.14 | $3.14 | 1,918 |
| 2020-02-20 | $3.18 | $3.21 | $3.16 | $3.20 | $3.20 | 20,634 |
| 2020-02-19 | $3.18 | $3.25 | $3.18 | $3.20 | $3.20 | 22,035 |
| 2020-02-18 | $3.23 | $3.23 | $3.13 | $3.23 | $3.23 | 4,141 |
| 2020-02-14 | $3.08 | $3.25 | $3.08 | $3.23 | $3.23 | 1,706 |
| 2020-02-13 | $3.24 | $3.24 | $3.15 | $3.15 | $3.15 | 422 |
| 2020-02-12 | $3.23 | $3.29 | $3.23 | $3.26 | $3.26 | 3,904 |
| 2020-02-11 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 323 |
| 2020-02-10 | $3.21 | $3.28 | $3.21 | $3.28 | $3.28 | 2,585 |
| 2020-02-07 | $3.22 | $3.37 | $3.22 | $3.28 | $3.28 | 1,669 |
| 2020-02-06 | $3.17 | $3.18 | $3.17 | $3.18 | $3.18 | 269 |
| 2020-02-05 | $3.24 | $3.30 | $3.20 | $3.30 | $3.30 | 2,137 |
| 2020-02-04 | $3.22 | $3.22 | $3.21 | $3.21 | $3.21 | 2,077 |
| 2020-02-03 | $3.22 | $3.22 | $3.16 | $3.17 | $3.17 | 1,878 |
| 2020-01-31 | $3.30 | $3.30 | $3.15 | $3.30 | $3.30 | 1,499 |
| 2020-01-30 | $3.35 | $3.39 | $3.35 | $3.35 | $3.35 | 849 |
| 2020-01-29 | $3.37 | $3.44 | $3.37 | $3.39 | $3.39 | 2,859 |
| 2020-01-28 | $3.33 | $3.33 | $3.25 | $3.33 | $3.33 | 2,780 |
| 2020-01-27 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 1,973 |
| 2020-01-24 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 891 |
| 2020-01-23 | $3.38 | $3.38 | $3.32 | $3.32 | $3.32 | 3,013 |
| 2020-01-22 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 893 |
| 2020-01-21 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 1,156 |
| 2020-01-17 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 105 |
| 2020-01-16 | $3.53 | $3.53 | $3.52 | $3.52 | $3.52 | 1,295 |
| 2020-01-15 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 336 |
| 2020-01-14 | $3.62 | $3.62 | $3.53 | $3.53 | $3.53 | 2,011 |
| 2020-01-13 | $3.56 | $3.57 | $3.48 | $3.49 | $3.49 | 5,022 |
| 2020-01-10 | $3.62 | $3.62 | $3.40 | $3.40 | $3.40 | 426 |
| 2020-01-09 | $3.50 | $3.58 | $3.50 | $3.58 | $3.58 | 761 |
| 2020-01-08 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 570 |
| 2020-01-07 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 124 |
| 2020-01-06 | $3.46 | $3.65 | $3.46 | $3.65 | $3.65 | 4,645 |
| 2020-01-03 | $3.70 | $3.70 | $3.61 | $3.61 | $3.61 | 978 |
| 2020-01-02 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 436 |
| 2019-12-31 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 262 |
| 2019-12-30 | $3.64 | $3.64 | $3.63 | $3.63 | $3.63 | 600 |
| 2019-12-27 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 1,203 |
| 2019-12-26 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 1,025 |
| 2019-12-24 | $3.67 | $3.67 | $3.63 | $3.67 | $3.67 | 569 |
| 2019-12-23 | $3.61 | $3.61 | $3.50 | $3.51 | $3.51 | 1,148 |
| 2019-12-20 | $3.53 | $3.63 | $3.53 | $3.54 | $3.54 | 3,093 |
| 2019-12-19 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 505 |
| 2019-12-18 | $3.53 | $3.58 | $3.53 | $3.58 | $3.58 | 742 |
| 2019-12-17 | $3.83 | $3.83 | $3.73 | $3.73 | $3.73 | 335 |
| 2019-12-16 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 40 |
| 2019-12-13 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2019-12-12 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 90 |
| 2019-12-11 | $3.53 | $3.74 | $3.53 | $3.74 | $3.74 | 3,970 |
| 2019-12-10 | $3.75 | $3.75 | $3.59 | $3.59 | $3.59 | 1,142 |
| 2019-12-09 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 160 |
| 2019-12-06 | $3.62 | $3.68 | $3.54 | $3.68 | $3.68 | 2,048 |
| 2019-12-05 | $3.61 | $3.64 | $3.61 | $3.64 | $3.64 | 1,022 |
| 2019-12-04 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 78 |
| 2019-12-03 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 3 |
| 2019-12-02 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 547 |
| 2019-11-29 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 271 |
| 2019-11-27 | $3.38 | $3.57 | $3.38 | $3.39 | $3.39 | 1,025 |
| 2019-11-26 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2019-11-25 | $3.59 | $3.59 | $3.50 | $3.54 | $3.54 | 2,847 |
| 2019-11-22 | $3.54 | $3.54 | $3.38 | $3.46 | $3.46 | 1,624 |
| 2019-11-21 | $3.47 | $3.56 | $3.47 | $3.56 | $3.56 | 1,080 |
| 2019-11-20 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2019-11-19 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2019-11-18 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 2,300 |
| 2019-11-15 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 15 |
| 2019-11-14 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 18 |
| 2019-11-13 | $3.59 | $3.60 | $3.59 | $3.60 | $3.60 | 1,358 |
| 2019-11-12 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 11 |
| 2019-11-11 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 40 |
| 2019-11-08 | $3.76 | $3.76 | $3.70 | $3.70 | $3.70 | 3,782 |
| 2019-11-07 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2019-11-06 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 125 |
| 2019-11-05 | $3.76 | $3.76 | $3.64 | $3.64 | $3.64 | 2,510 |
| 2019-11-04 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 20 |
| 2019-11-01 | $3.60 | $3.65 | $3.60 | $3.64 | $3.64 | 1,100 |
| 2019-10-31 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 271 |
| 2019-10-30 | $3.68 | $3.68 | $3.58 | $3.58 | $3.58 | 757 |
| 2019-10-29 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 8 |
| 2019-10-28 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 40 |
| 2019-10-25 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 298 |
| 2019-10-24 | $3.65 | $3.72 | $3.58 | $3.72 | $3.72 | 9,210 |
| 2019-10-23 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 0 |
| 2019-10-22 | $3.67 | $3.67 | $3.52 | $3.52 | $3.52 | 340 |
| 2019-10-21 | $3.62 | $3.67 | $3.48 | $3.48 | $3.48 | 1,186 |
| 2019-10-18 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 77 |
| 2019-10-17 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 1,440 |
| 2019-10-16 | $3.49 | $3.62 | $3.49 | $3.62 | $3.62 | 1,069 |
| 2019-10-15 | $3.61 | $3.61 | $3.56 | $3.56 | $3.56 | 366 |
| 2019-10-14 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 100 |
| 2019-10-11 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 1,000 |
| 2019-10-10 | $3.31 | $3.32 | $3.31 | $3.32 | $3.32 | 722 |
| 2019-10-09 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 485 |
| 2019-10-08 | $3.48 | $3.51 | $3.46 | $3.46 | $3.46 | 1,316 |
| 2019-10-07 | $3.46 | $3.52 | $3.45 | $3.45 | $3.45 | 72,500 |
| 2019-10-04 | $3.50 | $3.50 | $3.41 | $3.41 | $3.41 | 1,084 |
| 2019-10-03 | $3.50 | $3.50 | $3.43 | $3.45 | $3.45 | 1,126 |
| 2019-10-02 | $3.44 | $3.44 | $3.41 | $3.41 | $3.41 | 2,488 |
| 2019-10-01 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 406 |
| 2019-09-30 | $3.42 | $3.44 | $3.34 | $3.34 | $3.34 | 2,338 |
| 2019-09-27 | $3.50 | $3.50 | $3.41 | $3.50 | $3.50 | 1,921 |
| 2019-09-26 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 29,987 |
| 2019-09-25 | $3.51 | $3.51 | $3.42 | $3.42 | $3.42 | 11,697 |
| 2019-09-24 | $3.50 | $3.50 | $3.45 | $3.45 | $3.45 | 35,977 |
| 2019-09-23 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 8 |
| 2019-09-20 | $3.51 | $3.52 | $3.44 | $3.48 | $3.48 | 107,477 |
| 2019-09-19 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 131,364 |
| 2019-09-18 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 506 |
| 2019-09-17 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 411 |
| 2019-09-16 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 200 |
| 2019-09-13 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 0 |
| 2019-09-12 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 1,240 |
| 2019-09-11 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 0 |
| 2019-09-10 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 0 |
| 2019-09-09 | $3.22 | $3.22 | $3.16 | $3.16 | $3.16 | 472 |
| 2019-09-06 | $3.11 | $3.15 | $3.11 | $3.11 | $3.11 | 1,550 |
| 2019-09-05 | $3.19 | $3.23 | $3.09 | $3.09 | $3.09 | 3,613 |
| 2019-09-04 | $3.03 | $3.04 | $3.03 | $3.04 | $3.04 | 613 |
| 2019-09-03 | $2.97 | $2.99 | $2.97 | $2.99 | $2.99 | 4,173 |
| 2019-08-30 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 188 |
| 2019-08-29 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 2,581 |
| 2019-08-28 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 3,305 |
| 2019-08-27 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 16,158 |
| 2019-08-26 | $2.98 | $2.98 | $2.90 | $2.90 | $2.90 | 873 |
| 2019-08-23 | $3.00 | $3.00 | $2.95 | $2.95 | $2.95 | 797 |
| 2019-08-22 | $3.01 | $3.01 | $3.00 | $3.00 | $3.00 | 3,886 |
| 2019-08-21 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 1,478 |
| 2019-08-20 | $3.00 | $3.00 | $2.98 | $2.98 | $2.98 | 475 |
| 2019-08-19 | $2.99 | $2.99 | $2.98 | $2.98 | $2.98 | 30,143 |
| 2019-08-16 | $2.93 | $2.97 | $2.93 | $2.97 | $2.97 | 1,554 |
| 2019-08-15 | $2.88 | $2.96 | $2.88 | $2.96 | $2.96 | 8,812 |
| 2019-08-14 | $2.99 | $2.99 | $2.96 | $2.96 | $2.96 | 641 |
| 2019-08-13 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 2,411 |
| 2019-08-12 | $3.09 | $3.09 | $2.99 | $2.99 | $2.99 | 1,760 |
| 2019-08-09 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 6,996 |
| 2019-08-08 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 1,013 |
| 2019-08-07 | $3.10 | $3.14 | $3.06 | $3.10 | $3.10 | 2,992 |
| 2019-08-06 | $3.13 | $3.18 | $3.09 | $3.12 | $3.12 | 1,497 |
| 2019-08-05 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 1,259 |
| 2019-08-02 | $3.16 | $3.16 | $3.09 | $3.09 | $3.09 | 2,700 |
| 2019-08-01 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 120 |
| 2019-07-31 | $3.38 | $3.38 | $3.36 | $3.36 | $3.36 | 808 |
| 2019-07-30 | $3.50 | $3.51 | $3.50 | $3.51 | $3.51 | 683 |
| 2019-07-29 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 562 |
| 2019-07-26 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 230 |
| 2019-07-25 | $3.47 | $3.47 | $3.37 | $3.46 | $3.46 | 1,441 |
| 2019-07-24 | $3.53 | $3.53 | $3.44 | $3.48 | $3.48 | 1,957 |
| 2019-07-23 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2019-07-22 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 9,354 |
| 2019-07-19 | $3.30 | $3.37 | $3.30 | $3.31 | $3.31 | 805 |
| 2019-07-18 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 2,102 |
| 2019-07-17 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 463 |
| 2019-07-16 | $3.35 | $3.35 | $3.34 | $3.34 | $3.34 | 1,664 |
| 2019-07-15 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 655 |
| 2019-07-12 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2019-07-11 | $3.28 | $3.40 | $3.28 | $3.40 | $3.40 | 2,234 |
| 2019-07-10 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 929 |
| 2019-07-09 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 19 |
| 2019-07-08 | $3.40 | $3.40 | $3.35 | $3.35 | $3.35 | 5,507 |
| 2019-07-05 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2019-07-03 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 467 |
| 2019-07-02 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 2,425 |
| 2019-07-01 | $3.21 | $3.34 | $3.21 | $3.30 | $3.30 | 4,703 |
| 2019-06-28 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 2,250 |
| 2019-06-27 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 0 |
| 2019-06-26 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 823 |
| 2019-06-25 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 1,672 |
| 2019-06-24 | $3.03 | $3.06 | $3.02 | $3.02 | $3.02 | 11,067 |
| 2019-06-21 | $3.05 | $3.05 | $2.98 | $2.98 | $2.98 | 5,166 |
| 2019-06-20 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 619 |
| 2019-06-19 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 510 |
| 2019-06-18 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 750 |
| 2019-06-17 | $2.92 | $2.94 | $2.88 | $2.88 | $2.88 | 8,780 |
| 2019-06-14 | $2.96 | $2.96 | $2.87 | $2.87 | $2.87 | 3,710 |
| 2019-06-13 | $3.04 | $3.04 | $2.90 | $2.90 | $2.90 | 9,081 |
| 2019-06-12 | $3.01 | $3.01 | $2.96 | $2.96 | $2.96 | 975 |
| 2019-06-11 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 1,496 |
| 2019-06-10 | $3.01 | $3.01 | $2.96 | $2.96 | $2.96 | 2,340 |
| 2019-06-07 | $3.01 | $3.01 | $2.99 | $2.99 | $2.99 | 1,171 |
| 2019-06-06 | $3.03 | $3.08 | $2.97 | $2.97 | $2.97 | 3,214 |
| 2019-06-05 | $3.00 | $3.15 | $3.00 | $3.15 | $3.15 | 1,869 |
| 2019-06-04 | $3.02 | $3.09 | $3.02 | $3.09 | $3.09 | 3,410 |
| 2019-06-03 | $3.01 | $3.01 | $2.91 | $2.91 | $2.91 | 4,663 |
| 2019-05-31 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 222 |
| 2019-05-30 | $3.00 | $3.00 | $2.95 | $2.95 | $2.95 | 18,373 |
| 2019-05-29 | $3.01 | $3.01 | $2.92 | $2.92 | $2.92 | 3,849 |
| 2019-05-28 | $2.94 | $2.94 | $2.93 | $2.93 | $2.93 | 1,685 |
| 2019-05-24 | $3.11 | $3.11 | $3.03 | $3.03 | $3.03 | 8,119 |
| 2019-05-23 | $3.08 | $3.08 | $2.96 | $2.96 | $2.96 | 15,001 |
| 2019-05-22 | $3.02 | $3.09 | $3.02 | $3.09 | $3.09 | 416 |
| 2019-05-21 | $3.12 | $3.16 | $3.07 | $3.10 | $3.10 | 3,219 |
| 2019-05-20 | $3.10 | $3.10 | $3.04 | $3.04 | $3.04 | 1,141 |
| 2019-05-17 | $3.17 | $3.17 | $3.03 | $3.03 | $3.03 | 1,400 |
| 2019-05-16 | $3.07 | $3.07 | $3.05 | $3.05 | $3.05 | 1,611 |
| 2019-05-15 | $3.13 | $3.13 | $3.05 | $3.05 | $3.05 | 1,218 |
| 2019-05-14 | $3.07 | $3.15 | $3.03 | $3.03 | $3.03 | 3,938 |
| 2019-05-13 | $3.09 | $3.11 | $3.08 | $3.09 | $3.09 | 7,985 |
| 2019-05-10 | $3.18 | $3.19 | $3.18 | $3.19 | $3.19 | 522 |
| 2019-05-09 | $3.13 | $3.20 | $3.13 | $3.20 | $3.20 | 1,404 |
| 2019-05-08 | $3.28 | $3.28 | $3.24 | $3.25 | $3.25 | 2,304 |
| 2019-05-07 | $3.26 | $3.36 | $3.26 | $3.28 | $3.28 | 1,858 |
| 2019-05-06 | $3.39 | $3.44 | $3.39 | $3.44 | $3.44 | 1,592 |
| 2019-05-03 | $3.47 | $3.47 | $3.43 | $3.47 | $3.47 | 787 |
| 2019-05-02 | $3.40 | $3.44 | $3.40 | $3.44 | $3.44 | 671 |
| 2019-05-01 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2019-04-30 | $3.48 | $3.48 | $3.39 | $3.39 | $3.39 | 380 |
| 2019-04-29 | $3.41 | $3.42 | $3.37 | $3.42 | $3.42 | 6,192 |
| 2019-04-26 | $3.49 | $3.49 | $3.31 | $3.49 | $3.49 | 4,104 |
| 2019-04-25 | $3.43 | $3.44 | $3.38 | $3.44 | $3.44 | 871 |
| 2019-04-24 | $3.42 | $3.42 | $3.27 | $3.42 | $3.42 | 2,001 |
| 2019-04-23 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 3,050 |
| 2019-04-22 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 3,754 |
| 2019-04-18 | $3.18 | $3.29 | $3.18 | $3.29 | $3.29 | 21,487 |
| 2019-04-17 | $3.31 | $3.31 | $3.24 | $3.25 | $3.25 | 6,850 |
| 2019-04-16 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 42 |
| 2019-04-15 | $3.17 | $3.17 | $3.14 | $3.17 | $3.17 | 2,094 |
| 2019-04-12 | $3.21 | $3.21 | $3.14 | $3.14 | $3.14 | 841 |
| 2019-04-11 | $3.07 | $3.11 | $3.07 | $3.11 | $3.11 | 3,556 |
| 2019-04-10 | $3.10 | $3.16 | $3.09 | $3.16 | $3.16 | 7,938 |
| 2019-04-09 | $3.13 | $3.13 | $3.07 | $3.07 | $3.07 | 1,873 |
| 2019-04-08 | $3.06 | $3.06 | $3.02 | $3.02 | $3.02 | 1,358 |
| 2019-04-05 | $3.19 | $3.19 | $3.16 | $3.16 | $3.16 | 3,591 |
| 2019-04-04 | $3.07 | $3.07 | $3.00 | $3.03 | $3.03 | 47,314 |
| 2019-04-03 | $3.06 | $3.13 | $3.06 | $3.13 | $3.13 | 2,725 |
| 2019-04-02 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 13,569 |
| 2019-04-01 | $2.96 | $2.98 | $2.92 | $2.98 | $2.98 | 6,313 |
| 2019-03-29 | $2.94 | $2.96 | $2.94 | $2.96 | $2.96 | 1,732 |
| 2019-03-28 | $2.93 | $2.93 | $2.84 | $2.84 | $2.84 | 6,342 |
| 2019-03-27 | $2.95 | $2.98 | $2.95 | $2.98 | $2.98 | 5,000 |
| 2019-03-26 | $3.00 | $3.02 | $3.00 | $3.02 | $3.02 | 2,495 |
| 2019-03-25 | $2.97 | $3.03 | $2.97 | $2.99 | $2.99 | 1,734 |
| 2019-03-22 | $3.08 | $3.08 | $3.01 | $3.01 | $3.01 | 1,393 |
| 2019-03-21 | $3.01 | $3.01 | $2.94 | $3.01 | $3.01 | 2,555 |
| 2019-03-20 | $2.94 | $3.00 | $2.94 | $3.00 | $3.00 | 2,414 |
| 2019-03-19 | $2.99 | $3.04 | $2.99 | $2.99 | $2.99 | 2,820 |
| 2019-03-18 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 480 |
| 2019-03-15 | $3.02 | $3.04 | $2.99 | $3.04 | $3.04 | 1,683 |
| 2019-03-14 | $2.98 | $3.02 | $2.98 | $3.02 | $3.02 | 5,613 |
| 2019-03-13 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 180 |
| 2019-03-12 | $3.01 | $3.08 | $3.01 | $3.08 | $3.08 | 1,562 |
| 2019-03-11 | $2.94 | $3.00 | $2.94 | $2.94 | $2.94 | 2,913 |
| 2019-03-08 | $2.99 | $3.03 | $2.99 | $3.03 | $3.03 | 3,985 |
| 2019-03-07 | $3.06 | $3.06 | $2.98 | $2.98 | $2.98 | 433 |
| 2019-03-06 | $3.17 | $3.17 | $3.04 | $3.04 | $3.04 | 2,043 |
| 2019-03-05 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 2,269 |
| 2019-03-04 | $3.15 | $3.15 | $3.07 | $3.09 | $3.09 | 11,054 |
| 2019-03-01 | $3.10 | $3.10 | $3.04 | $3.04 | $3.04 | 12,852 |
| 2019-02-28 | $3.12 | $3.16 | $3.11 | $3.11 | $3.11 | 11,109 |
| 2019-02-27 | $3.30 | $3.30 | $3.23 | $3.23 | $3.23 | 860 |
| 2019-02-26 | $3.30 | $3.30 | $3.22 | $3.22 | $3.22 | 1,546 |
| 2019-02-25 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 516 |
| 2019-02-22 | $3.25 | $3.30 | $3.25 | $3.30 | $3.30 | 1,999 |
| 2019-02-21 | $3.40 | $3.40 | $3.28 | $3.28 | $3.28 | 1,658 |
| 2019-02-20 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2019-02-19 | $3.33 | $3.33 | $3.23 | $3.28 | $3.28 | 7,029 |
| 2019-02-15 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 176 |
| 2019-02-14 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2019-02-13 | $3.34 | $3.34 | $3.21 | $3.21 | $3.21 | 1,179 |
| 2019-02-12 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 1,681 |
| 2019-02-11 | $3.30 | $3.30 | $3.18 | $3.18 | $3.18 | 7,557 |
| 2019-02-08 | $3.25 | $3.25 | $3.16 | $3.16 | $3.16 | 2,082 |
| 2019-02-07 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 799 |
| 2019-02-06 | $3.33 | $3.33 | $3.25 | $3.25 | $3.25 | 1,059 |
| 2019-02-05 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 1,274 |
| 2019-02-04 | $3.25 | $3.30 | $3.24 | $3.30 | $3.30 | 7,591 |
| 2019-02-01 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 3,437 |
| 2019-01-31 | $3.37 | $3.37 | $3.32 | $3.32 | $3.32 | 774 |
| 2019-01-30 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 262 |
| 2019-01-29 | $3.40 | $3.40 | $3.27 | $3.32 | $3.32 | 3,576 |
| 2019-01-28 | $3.35 | $3.41 | $3.35 | $3.41 | $3.41 | 11,510 |
| 2019-01-25 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 113 |
| 2019-01-24 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 640 |
| 2019-01-23 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 131 |
| 2019-01-22 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 383 |
| 2019-01-18 | $3.34 | $3.39 | $3.34 | $3.39 | $3.39 | 5,254 |
| 2019-01-17 | $3.28 | $3.28 | $3.23 | $3.23 | $3.23 | 3,979 |
| 2019-01-16 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 55 |
| 2019-01-15 | $3.18 | $3.25 | $3.18 | $3.19 | $3.19 | 939 |
| 2019-01-14 | $3.21 | $3.33 | $3.21 | $3.33 | $3.33 | 2,164 |
| 2019-01-11 | $3.30 | $3.30 | $3.28 | $3.28 | $3.28 | 4,203 |
| 2019-01-10 | $3.29 | $3.37 | $3.29 | $3.37 | $3.37 | 2,341 |
| 2019-01-09 | $3.22 | $3.29 | $3.22 | $3.29 | $3.29 | 6,008 |
| 2019-01-08 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 0 |
| 2019-01-07 | $3.15 | $3.19 | $3.15 | $3.19 | $3.19 | 4,674 |
| 2019-01-04 | $3.20 | $3.24 | $3.20 | $3.24 | $3.24 | 1,323 |
| 2019-01-03 | $3.08 | $3.14 | $3.08 | $3.14 | $3.14 | 2,378 |
| 2019-01-02 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 1,808 |
| 2018-12-31 | $3.02 | $3.16 | $2.96 | $3.06 | $3.06 | 862 |
| 2018-12-28 | $2.97 | $3.10 | $2.97 | $2.97 | $2.97 | 1,267 |
| 2018-12-27 | $2.99 | $3.09 | $2.94 | $3.02 | $3.02 | 1,356 |
| 2018-12-26 | $2.94 | $3.08 | $2.94 | $3.08 | $3.08 | 5,205 |
| 2018-12-24 | $3.00 | $3.00 | $2.97 | $2.97 | $2.97 | 2,100 |
| 2018-12-21 | $3.00 | $3.13 | $2.97 | $2.97 | $2.97 | 5,034 |
| 2018-12-20 | $3.13 | $3.21 | $3.05 | $3.21 | $3.21 | 1,440 |
| 2018-12-19 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 47 |
| 2018-12-18 | $3.26 | $3.34 | $3.26 | $3.34 | $3.34 | 3,151 |
| 2018-12-17 | $3.25 | $3.39 | $3.25 | $3.39 | $3.39 | 3,085 |
| 2018-12-14 | $3.24 | $3.27 | $3.24 | $3.27 | $3.27 | 888 |
| 2018-12-13 | $3.32 | $3.45 | $3.32 | $3.45 | $3.45 | 3,800 |
| 2018-12-12 | $3.34 | $3.36 | $3.28 | $3.28 | $3.28 | 2,381 |
| 2018-12-11 | $3.24 | $3.32 | $3.24 | $3.32 | $3.32 | 5,370 |
| 2018-12-10 | $3.22 | $3.28 | $3.22 | $3.28 | $3.28 | 13,851 |
| 2018-12-07 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 805 |
| 2018-12-06 | $3.22 | $3.43 | $3.22 | $3.43 | $3.43 | 2,143 |
| 2018-12-04 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 1,103 |
| 2018-12-03 | $3.53 | $3.53 | $3.46 | $3.46 | $3.46 | 771 |
| 2018-11-30 | $3.40 | $3.40 | $3.32 | $3.40 | $3.40 | 1,032 |
| 2018-11-29 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2018-11-28 | $3.35 | $3.39 | $3.35 | $3.35 | $3.35 | 1,143 |
| 2018-11-27 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 182 |
| 2018-11-26 | $3.30 | $3.35 | $3.29 | $3.35 | $3.35 | 3,146 |
| 2018-11-23 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 1,240 |
| 2018-11-21 | $3.30 | $3.30 | $3.24 | $3.30 | $3.30 | 6,714 |
| 2018-11-20 | $3.18 | $3.37 | $3.18 | $3.28 | $3.28 | 2,700 |
| 2018-11-19 | $3.21 | $3.33 | $3.21 | $3.33 | $3.33 | 8,287 |
| 2018-11-16 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 800 |
| 2018-11-15 | $3.30 | $3.31 | $3.23 | $3.23 | $3.23 | 2,719 |
| 2018-11-14 | $3.34 | $3.41 | $3.34 | $3.41 | $3.41 | 3,188 |
| 2018-11-13 | $3.31 | $3.31 | $3.26 | $3.26 | $3.26 | 8,873 |
| 2018-11-12 | $3.34 | $3.34 | $3.30 | $3.30 | $3.30 | 7,637 |
| 2018-11-09 | $3.28 | $3.45 | $3.28 | $3.36 | $3.36 | 4,482 |
| 2018-11-08 | $3.34 | $3.42 | $3.34 | $3.42 | $3.42 | 3,769 |
| 2018-11-07 | $3.36 | $3.43 | $3.36 | $3.43 | $3.43 | 4,513 |
| 2018-11-06 | $3.40 | $3.40 | $3.34 | $3.34 | $3.34 | 10,605 |
| 2018-11-05 | $3.40 | $3.40 | $3.29 | $3.29 | $3.29 | 859 |
| 2018-11-02 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 667 |
| 2018-11-01 | $3.20 | $3.27 | $3.20 | $3.27 | $3.27 | 5,898 |
| 2018-10-31 | $3.22 | $3.23 | $3.22 | $3.23 | $3.23 | 2,798 |
| 2018-10-30 | $3.19 | $3.19 | $3.10 | $3.10 | $3.10 | 1,526 |
| 2018-10-29 | $3.24 | $3.24 | $3.12 | $3.12 | $3.12 | 5,416 |
| 2018-10-26 | $3.23 | $3.26 | $3.23 | $3.26 | $3.26 | 1,404 |
| 2018-10-25 | $3.30 | $3.31 | $3.23 | $3.23 | $3.23 | 3,139 |
| 2018-10-24 | $3.16 | $3.33 | $3.16 | $3.24 | $3.24 | 3,727 |
| 2018-10-23 | $3.29 | $3.30 | $3.29 | $3.30 | $3.30 | 1,770 |
| 2018-10-22 | $3.47 | $3.47 | $3.36 | $3.36 | $3.36 | 2,922 |
| 2018-10-19 | $3.40 | $3.46 | $3.40 | $3.40 | $3.40 | 7,522 |
| 2018-10-18 | $3.45 | $3.45 | $3.43 | $3.45 | $3.45 | 4,840 |
| 2018-10-17 | $3.45 | $3.48 | $3.45 | $3.48 | $3.48 | 2,300 |
| 2018-10-16 | $3.67 | $3.71 | $3.67 | $3.70 | $3.70 | 7,499 |
| 2018-10-15 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 614 |
| 2018-10-12 | $3.62 | $3.68 | $3.62 | $3.68 | $3.68 | 1,989 |
| 2018-10-11 | $3.55 | $3.61 | $3.55 | $3.61 | $3.61 | 3,050 |
| 2018-10-10 | $3.67 | $3.67 | $3.55 | $3.55 | $3.55 | 963 |
| 2018-10-09 | $3.63 | $3.65 | $3.63 | $3.65 | $3.65 | 3,539 |
| 2018-10-08 | $3.65 | $3.68 | $3.64 | $3.64 | $3.64 | 1,726 |
| 2018-10-05 | $3.62 | $3.62 | $3.60 | $3.60 | $3.60 | 941 |
| 2018-10-04 | $3.68 | $3.68 | $3.61 | $3.61 | $3.61 | 2,051 |
| 2018-10-03 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 454 |
| 2018-10-02 | $3.84 | $3.84 | $3.71 | $3.71 | $3.71 | 1,425 |
| 2018-10-01 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 2,496 |
| 2018-09-28 | $3.76 | $3.76 | $3.67 | $3.67 | $3.67 | 1,483 |
| 2018-09-27 | $3.80 | $3.80 | $3.69 | $3.69 | $3.69 | 535 |
| 2018-09-26 | $3.64 | $3.65 | $3.64 | $3.65 | $3.65 | 12,955 |
| 2018-09-25 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 474 |
| 2018-09-24 | $3.86 | $3.90 | $3.86 | $3.90 | $3.90 | 1,227 |
| 2018-09-21 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 17 |
| 2018-09-20 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 3,400 |
| 2018-09-19 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 138 |
| 2018-09-18 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 3,991 |
| 2018-09-17 | $3.71 | $3.71 | $3.65 | $3.65 | $3.65 | 1,238 |
| 2018-09-14 | $3.64 | $3.64 | $3.60 | $3.63 | $3.63 | 5,537 |
| 2018-09-13 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 1,005 |
| 2018-09-12 | $3.66 | $3.66 | $3.58 | $3.58 | $3.58 | 455 |
| 2018-09-11 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 120 |
| 2018-09-10 | $3.74 | $3.74 | $3.56 | $3.56 | $3.56 | 3,003 |
| 2018-09-07 | $3.53 | $3.62 | $3.52 | $3.62 | $3.62 | 1,870 |
| 2018-09-06 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 1,326 |
| 2018-09-05 | $3.62 | $3.71 | $3.62 | $3.71 | $3.71 | 1,280 |
| 2018-09-04 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 200 |
| 2018-08-31 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 40 |
| 2018-08-30 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 70 |
| 2018-08-29 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 1,300 |
| 2018-08-28 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 473 |
| 2018-08-27 | $3.71 | $3.71 | $3.67 | $3.71 | $3.71 | 1,454 |
| 2018-08-24 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 1,565 |
| 2018-08-23 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 23 |
| 2018-08-22 | $3.69 | $3.71 | $3.69 | $3.71 | $3.71 | 4,927 |
| 2018-08-21 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 410 |
| 2018-08-20 | $3.67 | $3.73 | $3.67 | $3.73 | $3.73 | 1,423 |
| 2018-08-17 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 723 |
| 2018-08-16 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2018-08-15 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 300 |
| 2018-08-14 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 2,537 |
| 2018-08-13 | $3.64 | $3.76 | $3.64 | $3.71 | $3.71 | 2,144 |
| 2018-08-10 | $3.77 | $3.77 | $3.71 | $3.71 | $3.71 | 254 |
| 2018-08-09 | $3.84 | $3.84 | $3.78 | $3.84 | $3.84 | 3,387 |
| 2018-08-08 | $3.76 | $3.90 | $3.76 | $3.76 | $3.76 | 2,824 |
| 2018-08-07 | $3.74 | $3.79 | $3.74 | $3.79 | $3.79 | 1,441 |
| 2018-08-06 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 324 |
| 2018-08-03 | $3.77 | $3.82 | $3.68 | $3.68 | $3.68 | 2,893 |
| 2018-08-02 | $3.90 | $3.90 | $3.73 | $3.73 | $3.73 | 707 |
| 2018-08-01 | $3.85 | $3.95 | $3.85 | $3.95 | $3.95 | 5,185 |
| 2018-07-31 | $3.92 | $3.92 | $3.86 | $3.92 | $3.92 | 1,397 |
| 2018-07-30 | $3.94 | $3.94 | $3.78 | $3.78 | $3.78 | 7,730 |
| 2018-07-27 | $3.72 | $3.78 | $3.72 | $3.78 | $3.78 | 3,018 |
| 2018-07-26 | $3.78 | $3.78 | $3.73 | $3.73 | $3.73 | 933 |
| 2018-07-25 | $3.69 | $3.72 | $3.65 | $3.65 | $3.65 | 41,198 |
| 2018-07-24 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 395 |
| 2018-07-23 | $3.70 | $3.80 | $3.70 | $3.72 | $3.72 | 2,082 |
| 2018-07-20 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
| 2018-07-19 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 700 |
| 2018-07-18 | $3.77 | $3.87 | $3.77 | $3.87 | $3.87 | 1,165 |
| 2018-07-17 | $3.79 | $3.83 | $3.79 | $3.83 | $3.83 | 4,115 |
| 2018-07-16 | $3.65 | $3.72 | $3.65 | $3.65 | $3.65 | 1,066 |
| 2018-07-13 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 158 |
| 2018-07-12 | $3.70 | $3.70 | $3.61 | $3.62 | $3.62 | 2,973 |
| 2018-07-11 | $3.68 | $3.73 | $3.68 | $3.68 | $3.68 | 1,784 |
| 2018-07-10 | $3.85 | $3.86 | $3.83 | $3.86 | $3.86 | 1,727 |
| 2018-07-09 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 872 |
| 2018-07-06 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 1,926 |
| 2018-07-05 | $3.66 | $3.76 | $3.66 | $3.66 | $3.66 | 829 |
| 2018-07-03 | $3.95 | $3.95 | $3.85 | $3.85 | $3.85 | 1,352 |
| 2018-07-02 | $3.93 | $3.93 | $3.89 | $3.91 | $3.91 | 704 |
| 2018-06-29 | $3.97 | $3.97 | $3.89 | $3.96 | $3.96 | 3,196 |
| 2018-06-28 | $3.99 | $3.99 | $3.97 | $3.97 | $3.97 | 1,007 |
| 2018-06-27 | $3.89 | $3.98 | $3.89 | $3.94 | $3.94 | 4,107 |
| 2018-06-26 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 137 |
| 2018-06-25 | $4.00 | $4.00 | $3.89 | $3.89 | $3.89 | 2,418 |
| 2018-06-22 | $4.05 | $4.05 | $3.91 | $4.00 | $4.00 | 2,097 |
| 2018-06-21 | $3.92 | $4.05 | $3.92 | $4.05 | $4.05 | 1,488 |
| 2018-06-20 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 1,104 |
| 2018-06-19 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 1,156 |
| 2018-06-18 | $3.98 | $4.09 | $3.98 | $4.09 | $4.09 | 954 |
| 2018-06-15 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 213 |
| 2018-06-14 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 16 |
| 2018-06-13 | $4.15 | $4.19 | $4.14 | $4.19 | $4.19 | 1,870 |
| 2018-06-12 | $4.09 | $4.09 | $4.08 | $4.08 | $4.08 | 900 |
| 2018-06-11 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 10 |
| 2018-06-08 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 148 |
| 2018-06-07 | $4.35 | $4.35 | $4.17 | $4.20 | $4.20 | 4,578 |
| 2018-06-06 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2018-06-05 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 500 |
| 2018-06-04 | $4.18 | $4.18 | $4.12 | $4.12 | $4.12 | 1,050 |
| 2018-06-01 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 2 |
| 2018-05-31 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 300 |
| 2018-05-30 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 11 |
| 2018-05-29 | $3.95 | $4.10 | $3.95 | $4.10 | $4.10 | 1,754 |
| 2018-05-25 | $4.20 | $4.20 | $4.15 | $4.15 | $4.15 | 909 |
| 2018-05-24 | $4.10 | $4.30 | $4.10 | $4.29 | $4.29 | 2,922 |
| 2018-05-23 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 981 |
| 2018-05-22 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2018-05-21 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 25 |
| 2018-05-18 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 133 |
| 2018-05-17 | $4.33 | $4.45 | $4.33 | $4.45 | $4.45 | 1,180 |
| 2018-05-16 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 7,245 |
| 2018-05-15 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 167 |
| 2018-05-14 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 135 |
| 2018-05-11 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2018-05-10 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2018-05-09 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 600 |
| 2018-05-08 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 417 |
| 2018-05-07 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2018-05-04 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 16 |
| 2018-05-03 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 800 |
| 2018-05-02 | $4.55 | $4.55 | $4.44 | $4.52 | $4.52 | 2,652 |
| 2018-05-01 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 1,143 |
| 2018-04-30 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 230 |
| 2018-04-27 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 116 |
| 2018-04-26 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 882 |
| 2018-04-25 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 3 |
| 2018-04-24 | $4.40 | $4.40 | $4.25 | $4.25 | $4.25 | 1,507 |
| 2018-04-23 | $4.30 | $4.30 | $4.25 | $4.25 | $4.25 | 1,208 |
| 2018-04-20 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 2 |
| 2018-04-19 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2018-04-18 | $4.10 | $4.10 | $4.08 | $4.08 | $4.08 | 7,697 |
| 2018-04-17 | $4.10 | $4.10 | $3.95 | $3.95 | $3.95 | 1,287 |
| 2018-04-16 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 1,739 |
| 2018-04-13 | $4.07 | $4.07 | $4.00 | $4.00 | $4.00 | 1,770 |
| 2018-04-12 | $3.87 | $3.97 | $3.87 | $3.97 | $3.97 | 4,547 |
| 2018-04-11 | $4.02 | $4.09 | $4.02 | $4.09 | $4.09 | 837 |
| 2018-04-10 | $3.95 | $4.03 | $3.95 | $4.03 | $4.03 | 1,622 |
| 2018-04-09 | $3.87 | $3.97 | $3.87 | $3.97 | $3.97 | 3,561 |
| 2018-04-06 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 1,507 |
| 2018-04-05 | $3.85 | $3.85 | $3.83 | $3.83 | $3.83 | 10,495 |
| 2018-04-04 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 267 |
| 2018-04-03 | $3.98 | $4.05 | $3.98 | $4.05 | $4.05 | 5,282 |
| 2018-04-02 | $3.90 | $4.10 | $3.90 | $4.10 | $4.10 | 7,859 |
| 2018-03-29 | $3.86 | $3.86 | $3.83 | $3.83 | $3.83 | 2,077 |
| 2018-03-28 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 222 |
| 2018-03-27 | $3.86 | $3.90 | $3.85 | $3.85 | $3.85 | 3,483 |
| 2018-03-26 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2018-03-23 | $3.87 | $3.95 | $3.85 | $3.85 | $3.85 | 4,089 |
| 2018-03-22 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 843 |
| 2018-03-21 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2018-03-20 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 33 |
| 2018-03-19 | $4.04 | $4.04 | $4.03 | $4.03 | $4.03 | 1,170 |
| 2018-03-16 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2018-03-15 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2018-03-14 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2018-03-13 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2018-03-12 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 200 |
| 2018-03-09 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2018-03-08 | $4.08 | $4.08 | $4.06 | $4.06 | $4.06 | 900 |
| 2018-03-07 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 185 |
| 2018-03-06 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2018-03-05 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 10 |
| 2018-03-02 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 250 |
| 2018-03-01 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 200 |
| 2018-02-28 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2018-02-27 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 700 |
| 2018-02-26 | $4.33 | $4.36 | $4.29 | $4.29 | $4.29 | 7,103 |
| 2018-02-23 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 1,897 |
| 2018-02-22 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2018-02-21 | $4.22 | $4.32 | $4.21 | $4.21 | $4.21 | 3,040 |
| 2018-02-20 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 260 |
| 2018-02-16 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2018-02-15 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 600 |
| 2018-02-14 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 268 |
| 2018-02-13 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 2,700 |
| 2018-02-12 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 499 |
| 2018-02-09 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 336 |
| 2018-02-08 | $4.47 | $4.47 | $4.43 | $4.43 | $4.43 | 944 |
| 2018-02-07 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 1,508 |
| 2018-02-06 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2018-02-05 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2018-02-02 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2018-02-01 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 200 |
| 2018-01-31 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 9,984 |
| 2018-01-30 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2018-01-29 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 100 |
| 2018-01-26 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 12 |
| 2018-01-25 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2018-01-24 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 584 |
| 2018-01-23 | $5.13 | $5.33 | $5.13 | $5.31 | $5.31 | 654 |
| 2018-01-22 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 1,020 |
| 2018-01-19 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2018-01-18 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 2,900 |
| 2018-01-17 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 1,350 |
| 2018-01-16 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2018-01-12 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 500 |
| 2018-01-11 | $5.33 | $5.33 | $5.29 | $5.29 | $5.29 | 4,970 |
| 2018-01-10 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2018-01-09 | $5.26 | $5.26 | $5.17 | $5.18 | $5.18 | 3,849 |
| 2018-01-08 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2018-01-05 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2018-01-04 | $5.18 | $5.18 | $4.98 | $4.98 | $4.98 | 1,782 |
| 2018-01-03 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2018-01-02 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 277 |
| 2017-12-29 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2017-12-28 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 2,511 |
| 2017-12-27 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 232 |
| 2017-12-26 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
| 2017-12-22 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
| 2017-12-21 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
| 2017-12-20 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 158 |
| 2017-12-19 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 187 |
| 2017-12-18 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 358 |
| 2017-12-15 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2017-12-14 | $4.83 | $4.88 | $4.82 | $4.82 | $4.82 | 3,819 |
| 2017-12-13 | $4.86 | $4.86 | $4.84 | $4.84 | $4.84 | 1,276 |
| 2017-12-12 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2017-12-11 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2017-12-08 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2017-12-07 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2017-12-06 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2017-12-05 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2017-12-04 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 477 |
| 2017-12-01 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 439 |
| 2017-11-28 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2017-11-27 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2017-11-24 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 71 |
| 2017-11-22 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2017-11-21 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 162 |
| 2017-11-20 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2017-11-17 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2017-11-15 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2017-11-13 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 180 |
| 2017-11-10 | $4.91 | $4.93 | $4.90 | $4.90 | $4.90 | 1,669 |
| 2017-11-09 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 100 |
| 2017-11-08 | $4.90 | $4.93 | $4.90 | $4.93 | $4.93 | 2,771 |
| 2017-11-07 | $4.75 | $4.84 | $4.75 | $4.75 | $4.75 | 1,900 |
| 2017-11-06 | $4.50 | $4.56 | $4.50 | $4.56 | $4.56 | 1,800 |
| 2017-11-03 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 259 |
| 2017-11-02 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 1,000 |
| 2017-11-01 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2017-10-31 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2017-10-30 | $4.05 | $4.05 | $4.00 | $4.00 | $4.00 | 380 |
| 2017-10-27 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 253 |
| 2017-10-26 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 235 |
| 2017-10-25 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 821 |
| 2017-10-24 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 308 |
| 2017-10-23 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 950 |
| 2017-10-20 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 384 |
| 2017-10-19 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 1,235 |
| 2017-10-18 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2017-10-17 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2017-10-16 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 363 |
| 2017-10-13 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2017-10-12 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 347 |
| 2017-10-11 | $4.20 | $4.24 | $4.20 | $4.24 | $4.24 | 1,053 |
| 2017-10-10 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2017-10-09 | $4.15 | $4.22 | $4.15 | $4.22 | $4.22 | 2,000 |
| 2017-10-06 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2017-10-05 | $4.28 | $4.28 | $4.02 | $4.16 | $4.16 | 1,213 |
| 2017-10-04 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 242 |
| 2017-10-03 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2017-10-02 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2017-09-29 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2017-09-28 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2017-09-27 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2017-09-26 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2017-09-25 | $4.11 | $4.16 | $4.11 | $4.16 | $4.16 | 200 |
| 2017-09-22 | $4.15 | $4.23 | $4.15 | $4.23 | $4.23 | 1,000 |
| 2017-09-21 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2017-09-20 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2017-09-19 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2017-09-18 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2017-09-15 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 190 |
| 2017-09-14 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 345 |
| 2017-09-13 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2017-09-12 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2017-09-11 | $3.89 | $3.98 | $3.89 | $3.89 | $3.89 | 425 |
| 2017-09-08 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 5,717 |
| 2017-09-07 | $3.88 | $3.89 | $3.88 | $3.89 | $3.89 | 446 |
| 2017-09-06 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 293 |
| 2017-09-05 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 635 |
| 2017-08-31 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2017-08-30 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 525 |
| 2017-08-28 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 260 |
| 2017-08-25 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 232 |
| 2017-08-24 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2017-08-23 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2017-08-22 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2017-08-21 | $3.91 | $3.93 | $3.91 | $3.93 | $3.93 | 232 |
| 2017-08-18 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2017-08-17 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 10,000 |
| 2017-08-16 | $3.69 | $3.79 | $3.69 | $3.79 | $3.79 | 1,273 |
| 2017-08-15 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
| 2017-08-14 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
| 2017-08-11 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
| 2017-08-10 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
| 2017-08-09 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 10 |
| 2017-08-08 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 500 |
| 2017-08-07 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 566 |
| 2017-08-04 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 164 |
| 2017-08-03 | $3.71 | $3.79 | $3.71 | $3.79 | $3.79 | 969 |
| 2017-08-02 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2017-08-01 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2017-07-31 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2017-07-28 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2017-07-27 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 100 |
| 2017-07-26 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 925 |
| 2017-07-25 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2017-07-24 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2017-07-21 | $3.83 | $3.83 | $3.70 | $3.70 | $3.70 | 401 |
| 2017-07-20 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2017-07-19 | $3.73 | $3.85 | $3.73 | $3.85 | $3.85 | 292 |
| 2017-07-18 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 514 |
| 2017-07-17 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2017-07-14 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 132 |
| 2017-07-13 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 782 |
| 2017-07-12 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
| 2017-07-11 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
| 2017-07-10 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 1,017 |
| 2017-07-07 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2017-07-06 | $3.73 | $3.74 | $3.73 | $3.74 | $3.74 | 613 |
| 2017-07-05 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 53 |
| 2017-07-03 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2017-06-30 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2017-06-29 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 164 |
| 2017-06-28 | $3.64 | $3.67 | $3.64 | $3.67 | $3.67 | 1,403 |
| 2017-06-27 | $3.57 | $3.61 | $3.55 | $3.58 | $3.58 | 130,300 |
| 2017-06-26 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 900 |
| 2017-06-23 | $3.55 | $3.57 | $3.55 | $3.57 | $3.57 | 1,700 |
| 2017-06-22 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 500 |
| 2017-06-21 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 997 |
| 2017-06-20 | $3.65 | $3.65 | $3.63 | $3.63 | $3.63 | 600 |
| 2017-06-19 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 545 |
| 2017-06-16 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 136 |
| 2017-06-15 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 500 |
| 2017-06-14 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2017-06-13 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 89 |
| 2017-06-12 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2017-06-09 | $3.62 | $3.62 | $3.61 | $3.61 | $3.61 | 1,023 |
| 2017-06-08 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 60 |
| 2017-06-07 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2017-06-06 | $3.64 | $3.65 | $3.64 | $3.65 | $3.65 | 946 |
| 2017-06-05 | $3.67 | $3.68 | $3.67 | $3.68 | $3.68 | 10,179 |
| 2017-06-02 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
| 2017-06-01 | $3.63 | $3.63 | $3.62 | $3.62 | $3.62 | 1,250 |
| 2017-05-31 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 1,196 |
| 2017-05-30 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2017-05-26 | $3.66 | $3.68 | $3.66 | $3.68 | $3.68 | 6,596 |
| 2017-05-25 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 4,333 |
| 2017-05-24 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 1,430 |
| 2017-05-23 | $3.65 | $3.66 | $3.65 | $3.65 | $3.65 | 1,438 |
| 2017-05-22 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 58 |
| 2017-05-19 | $3.74 | $3.75 | $3.74 | $3.75 | $3.75 | 5,053 |
| 2017-05-18 | $3.66 | $3.69 | $3.66 | $3.67 | $3.67 | 4,447 |
| 2017-05-17 | $3.57 | $3.57 | $3.56 | $3.56 | $3.56 | 885 |
| 2017-05-16 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 3,309 |
| 2017-05-15 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 95 |
| 2017-05-12 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 659 |
| 2017-05-11 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 80 |
| 2017-05-10 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 0 |
| 2017-05-09 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 341 |
| 2017-05-08 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2017-05-05 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2017-05-04 | $3.87 | $3.87 | $3.82 | $3.82 | $3.82 | 4,851 |
| 2017-05-03 | $3.86 | $3.87 | $3.85 | $3.85 | $3.85 | 641 |
| 2017-05-02 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 234 |
| 2017-05-01 | $3.88 | $3.92 | $3.88 | $3.92 | $3.92 | 601 |
| 2017-04-28 | $3.98 | $3.98 | $3.97 | $3.97 | $3.97 | 860 |
| 2017-04-27 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 350 |
| 2017-04-26 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2017-04-25 | $4.03 | $4.06 | $4.03 | $4.06 | $4.06 | 2,750 |
| 2017-04-24 | $4.02 | $4.02 | $3.99 | $3.99 | $3.99 | 17,700 |
| 2017-04-21 | $3.97 | $3.98 | $3.97 | $3.98 | $3.98 | 17,814 |
| 2017-04-20 | $3.92 | $3.92 | $3.91 | $3.91 | $3.91 | 1,769 |
| 2017-04-19 | $3.97 | $3.97 | $3.94 | $3.94 | $3.94 | 871 |
| 2017-04-18 | $4.09 | $4.09 | $4.06 | $4.06 | $4.06 | 1,295 |
| 2017-04-17 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 500 |
| 2017-04-13 | $4.04 | $4.05 | $4.04 | $4.05 | $4.05 | 1,277 |
| 2017-04-12 | $4.02 | $4.05 | $4.01 | $4.03 | $4.03 | 67,400 |
| 2017-04-11 | $4.06 | $4.06 | $4.02 | $4.02 | $4.02 | 11,170 |
| 2017-04-10 | $4.11 | $4.11 | $4.09 | $4.09 | $4.09 | 22,856 |
| 2017-04-07 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2017-04-06 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 233 |
| 2017-04-05 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2017-04-04 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2017-04-03 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2017-03-31 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2017-03-30 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 100 |
| 2017-03-29 | $4.39 | $4.39 | $4.35 | $4.35 | $4.35 | 1,100 |
| 2017-03-28 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2017-03-27 | $4.30 | $4.31 | $4.30 | $4.31 | $4.31 | 300 |
| 2017-03-24 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 1,900 |
| 2017-03-23 | $4.40 | $4.42 | $4.40 | $4.42 | $4.42 | 3,100 |
| 2017-03-22 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2017-03-21 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 200 |
| 2017-03-20 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2017-03-17 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2017-03-16 | $4.63 | $4.69 | $4.63 | $4.69 | $4.69 | 9,500 |
| 2017-03-15 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2017-03-14 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 400 |
| 2017-03-13 | $4.48 | $4.48 | $4.45 | $4.45 | $4.45 | 4,400 |
| 2017-03-10 | $4.53 | $4.53 | $4.40 | $4.40 | $4.40 | 2,900 |
| 2017-03-09 | $4.52 | $4.52 | $4.49 | $4.52 | $4.52 | 6,500 |
| 2017-03-08 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 2,500 |
| 2017-03-07 | $4.56 | $4.56 | $4.54 | $4.56 | $4.56 | 1,700 |
| 2017-03-06 | $4.52 | $4.54 | $4.52 | $4.54 | $4.54 | 5,300 |
| 2017-03-03 | $4.44 | $4.45 | $4.44 | $4.45 | $4.45 | 600 |
| 2017-03-02 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2017-03-01 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2017-02-28 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 3,900 |
| 2017-02-27 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2017-02-24 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2017-02-23 | $4.41 | $4.43 | $4.41 | $4.43 | $4.43 | 800 |
| 2017-02-22 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 3,500 |
| 2017-02-21 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 600 |
| 2017-02-17 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2017-02-16 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2017-02-15 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2017-02-14 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2017-02-13 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2017-02-10 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 500 |
| 2017-02-09 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 500 |
| 2017-02-08 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2017-02-07 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2017-02-06 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2017-02-03 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2017-02-02 | $4.08 | $4.22 | $4.08 | $4.22 | $4.22 | 500 |
| 2017-02-01 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 229 |
| 2017-01-31 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 511 |
| 2017-01-30 | $4.13 | $4.21 | $4.13 | $4.21 | $4.21 | 578 |
| 2017-01-27 | $4.18 | $4.20 | $4.15 | $4.20 | $4.20 | 1,826 |
| 2017-01-26 | $4.38 | $4.38 | $4.31 | $4.31 | $4.31 | 1,654 |
| 2017-01-25 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 532 |
| 2017-01-24 | $4.22 | $4.30 | $4.22 | $4.30 | $4.30 | 2,988 |
| 2017-01-23 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 10 |
| 2017-01-20 | $4.24 | $4.25 | $4.13 | $4.25 | $4.25 | 2,421 |
| 2017-01-19 | $4.13 | $4.14 | $3.96 | $3.96 | $3.96 | 2,660 |
| 2017-01-18 | $4.11 | $4.11 | $4.08 | $4.08 | $4.08 | 5,169 |
| 2017-01-17 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 43 |
| 2017-01-13 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2017-01-12 | $3.90 | $3.96 | $3.90 | $3.93 | $3.93 | 8,996 |
| 2017-01-11 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 1,321 |
| 2017-01-10 | $3.88 | $3.89 | $3.84 | $3.89 | $3.89 | 2,637 |
| 2017-01-09 | $3.96 | $3.96 | $3.86 | $3.86 | $3.86 | 2,134 |
| 2017-01-06 | $3.88 | $3.98 | $3.88 | $3.94 | $3.94 | 7,255 |
| 2017-01-05 | $4.05 | $4.05 | $3.91 | $3.92 | $3.92 | 5,952 |
| 2017-01-04 | $4.03 | $4.03 | $3.92 | $3.97 | $3.97 | 43,628 |
| 2017-01-03 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 1,392 |
| 2016-12-30 | $3.62 | $3.69 | $3.62 | $3.62 | $3.62 | 476 |
| 2016-12-29 | $3.81 | $3.81 | $3.70 | $3.70 | $3.70 | 845 |
| 2016-12-28 | $3.80 | $3.80 | $3.76 | $3.76 | $3.76 | 2,098 |
| 2016-12-27 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2016-12-23 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 322 |
| 2016-12-22 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2016-12-21 | $3.76 | $3.83 | $3.76 | $3.83 | $3.83 | 9,730 |
| 2016-12-20 | $3.78 | $3.78 | $3.76 | $3.77 | $3.77 | 6,639 |
| 2016-12-19 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 15 |
| 2016-12-16 | $4.05 | $4.05 | $3.97 | $3.97 | $3.97 | 420 |
| 2016-12-15 | $4.06 | $4.06 | $4.04 | $4.04 | $4.04 | 1,700 |
| 2016-12-14 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 326 |
| 2016-12-13 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 427 |
| 2016-12-12 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 2,449 |
| 2016-12-09 | $4.29 | $4.29 | $4.28 | $4.28 | $4.28 | 362 |
| 2016-12-08 | $4.20 | $4.28 | $4.20 | $4.28 | $4.28 | 40,775 |
| 2016-12-07 | $4.28 | $4.28 | $4.26 | $4.26 | $4.26 | 1,106 |
| 2016-12-06 | $4.25 | $4.26 | $4.12 | $4.12 | $4.12 | 8,176 |
| 2016-12-05 | $3.91 | $4.05 | $3.91 | $4.00 | $4.00 | 32,624 |
| 2016-12-02 | $3.91 | $3.91 | $3.84 | $3.84 | $3.84 | 1,343 |
| 2016-12-01 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 112 |
| 2016-11-30 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2016-11-29 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2016-11-28 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2016-11-25 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2016-11-23 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 558 |
| 2016-11-22 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2016-11-21 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2016-11-18 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2016-11-17 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2016-11-16 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 164 |
| 2016-11-15 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2016-11-14 | $3.78 | $3.80 | $3.78 | $3.80 | $3.80 | 1,866 |
| 2016-11-11 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 0 |
| 2016-11-10 | $3.49 | $3.51 | $3.47 | $3.47 | $3.47 | 1,552 |
| 2016-11-09 | $3.57 | $3.57 | $3.52 | $3.52 | $3.52 | 856 |
| 2016-11-08 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 383 |
| 2016-11-07 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 254 |
| 2016-11-04 | $3.68 | $3.68 | $3.62 | $3.62 | $3.62 | 4,224 |
| 2016-11-03 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 200 |
| 2016-11-02 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2016-11-01 | $4.02 | $4.03 | $3.94 | $3.94 | $3.94 | 2,567 |
| 2016-10-31 | $4.06 | $4.10 | $4.06 | $4.10 | $4.10 | 2,340 |
| 2016-10-28 | $3.86 | $3.86 | $3.78 | $3.78 | $3.78 | 361 |
| 2016-10-27 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 453 |
| 2016-10-26 | $3.93 | $3.93 | $3.83 | $3.83 | $3.83 | 5,790 |
| 2016-10-25 | $3.94 | $3.94 | $3.86 | $3.86 | $3.86 | 990 |
| 2016-10-24 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 1,608 |
| 2016-10-21 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2016-10-20 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2016-10-19 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 3,098 |
| 2016-10-18 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2016-10-17 | $3.88 | $3.89 | $3.83 | $3.89 | $3.89 | 8,233 |
| 2016-10-14 | $3.96 | $3.96 | $3.86 | $3.86 | $3.86 | 1,628 |
| 2016-10-13 | $3.87 | $3.90 | $3.87 | $3.90 | $3.90 | 541 |
| 2016-10-12 | $3.91 | $4.02 | $3.91 | $4.02 | $4.02 | 1,638 |
| 2016-10-11 | $4.03 | $4.05 | $3.97 | $4.05 | $4.05 | 4,141 |
| 2016-10-10 | $3.92 | $3.92 | $3.83 | $3.83 | $3.83 | 6,716 |
| 2016-10-07 | $3.96 | $3.96 | $3.69 | $3.70 | $3.70 | 13,194 |
| 2016-10-06 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
| 2016-10-05 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 208 |
| 2016-10-04 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 921 |
| 2016-10-03 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 491 |
| 2016-09-30 | $3.73 | $3.77 | $3.71 | $3.77 | $3.77 | 5,734 |
| 2016-09-29 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2016-09-28 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 4,103 |
| 2016-09-27 | $3.82 | $3.90 | $3.82 | $3.90 | $3.90 | 3,157 |
| 2016-09-26 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 136 |
| 2016-09-23 | $3.89 | $3.93 | $3.89 | $3.93 | $3.93 | 4,800 |
| 2016-09-22 | $3.84 | $3.85 | $3.84 | $3.85 | $3.85 | 1,307 |
| 2016-09-21 | $3.75 | $3.81 | $3.75 | $3.81 | $3.81 | 10,358 |
| 2016-09-20 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 358 |
| 2016-09-19 | $3.63 | $3.64 | $3.63 | $3.64 | $3.64 | 1,690 |
| 2016-09-16 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2016-09-15 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2016-09-14 | $3.79 | $3.79 | $3.71 | $3.72 | $3.72 | 12,268 |
| 2016-09-13 | $3.89 | $3.89 | $3.82 | $3.84 | $3.84 | 40,849 |
| 2016-09-12 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 30,535 |
| 2016-09-09 | $3.98 | $3.99 | $3.96 | $3.99 | $3.99 | 2,424 |
| 2016-09-08 | $3.84 | $3.84 | $3.83 | $3.83 | $3.83 | 1,299 |
| 2016-09-07 | $3.78 | $3.78 | $3.76 | $3.78 | $3.78 | 5,209 |
| 2016-09-06 | $3.86 | $3.86 | $3.85 | $3.85 | $3.85 | 779 |
| 2016-09-02 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 4,034 |
| 2016-09-01 | $3.66 | $3.66 | $3.62 | $3.64 | $3.64 | 8,708 |
| 2016-08-31 | $3.59 | $3.61 | $3.58 | $3.61 | $3.61 | 5,992 |
| 2016-08-30 | $3.65 | $3.65 | $3.59 | $3.59 | $3.59 | 7,260 |
| 2016-08-29 | $3.54 | $3.60 | $3.52 | $3.55 | $3.55 | 21,039 |
| 2016-08-26 | $3.48 | $3.48 | $3.46 | $3.46 | $3.46 | 4,050 |
| 2016-08-25 | $3.45 | $3.45 | $3.44 | $3.44 | $3.44 | 1,280 |
| 2016-08-24 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 981 |
| 2016-08-23 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 5,089 |
| 2016-08-22 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 206 |
| 2016-08-19 | $3.51 | $3.54 | $3.51 | $3.54 | $3.54 | 830 |
| 2016-08-18 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 0 |
| 2016-08-17 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 147 |
| 2016-08-16 | $3.41 | $3.43 | $3.41 | $3.43 | $3.43 | 863 |
| 2016-08-15 | $3.40 | $3.41 | $3.40 | $3.41 | $3.41 | 4,500 |
| 2016-08-12 | $3.53 | $3.54 | $3.53 | $3.54 | $3.54 | 1,229 |
| 2016-08-11 | $3.58 | $3.58 | $3.55 | $3.58 | $3.58 | 3,684 |
| 2016-08-10 | $3.56 | $3.61 | $3.56 | $3.57 | $3.57 | 5,245 |
| 2016-08-09 | $3.62 | $3.64 | $3.62 | $3.64 | $3.64 | 787 |
| 2016-08-08 | $3.55 | $3.55 | $3.53 | $3.54 | $3.54 | 3,575 |
| 2016-08-05 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 2,568 |
| 2016-08-04 | $3.39 | $3.51 | $3.39 | $3.43 | $3.43 | 1,986 |
| 2016-08-03 | $3.24 | $3.25 | $3.24 | $3.25 | $3.25 | 13,895 |
| 2016-08-02 | $3.35 | $3.36 | $3.32 | $3.33 | $3.33 | 4,530 |
| 2016-08-01 | $3.45 | $3.45 | $3.37 | $3.37 | $3.37 | 1,953 |
| 2016-07-29 | $3.48 | $3.49 | $3.48 | $3.49 | $3.49 | 436 |
| 2016-07-28 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 165 |
| 2016-07-27 | $3.56 | $3.56 | $3.52 | $3.52 | $3.52 | 1,862 |
| 2016-07-26 | $3.51 | $3.55 | $3.51 | $3.55 | $3.55 | 1,606 |
| 2016-07-25 | $3.60 | $3.61 | $3.55 | $3.55 | $3.55 | 8,500 |
| 2016-07-22 | $3.59 | $3.61 | $3.59 | $3.61 | $3.61 | 1,459 |
| 2016-07-21 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 1,562 |
| 2016-07-20 | $3.63 | $3.63 | $3.58 | $3.61 | $3.61 | 4,826 |
| 2016-07-19 | $3.63 | $3.63 | $3.59 | $3.59 | $3.59 | 2,279 |
| 2016-07-18 | $3.52 | $3.56 | $3.52 | $3.56 | $3.56 | 499 |
| 2016-07-15 | $3.51 | $3.56 | $3.50 | $3.56 | $3.56 | 1,915 |
| 2016-07-14 | $3.57 | $3.57 | $3.50 | $3.54 | $3.54 | 11,118 |
| 2016-07-13 | $3.58 | $3.58 | $3.55 | $3.55 | $3.55 | 1,765 |
| 2016-07-12 | $3.52 | $3.55 | $3.52 | $3.52 | $3.52 | 4,051 |
| 2016-07-11 | $3.49 | $3.53 | $3.49 | $3.53 | $3.53 | 1,225 |
| 2016-07-08 | $3.39 | $3.40 | $3.36 | $3.40 | $3.40 | 2,896 |
| 2016-07-07 | $3.37 | $3.37 | $3.32 | $3.33 | $3.33 | 8,333 |
| 2016-07-06 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2016-07-05 | $3.39 | $3.39 | $3.36 | $3.37 | $3.37 | 2,023 |
| 2016-07-01 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 1,001 |
| 2016-06-30 | $3.42 | $3.45 | $3.42 | $3.45 | $3.45 | 2,493 |
| 2016-06-29 | $3.48 | $3.51 | $3.47 | $3.51 | $3.51 | 9,990 |
| 2016-06-28 | $3.39 | $3.43 | $3.39 | $3.43 | $3.43 | 3,740 |
| 2016-06-27 | $3.41 | $3.41 | $3.39 | $3.40 | $3.40 | 6,728 |
| 2016-06-24 | $3.55 | $3.59 | $3.55 | $3.59 | $3.59 | 6,163 |
| 2016-06-23 | $3.67 | $3.71 | $3.67 | $3.67 | $3.67 | 5,569 |
| 2016-06-22 | $3.54 | $3.54 | $3.50 | $3.50 | $3.50 | 1,056 |
| 2016-06-21 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 163 |
| 2016-06-20 | $3.59 | $3.59 | $3.57 | $3.57 | $3.57 | 7,720 |
| 2016-06-17 | $3.40 | $3.46 | $3.40 | $3.46 | $3.46 | 6,275 |
| 2016-06-16 | $3.47 | $3.47 | $3.45 | $3.46 | $3.46 | 1,398 |
| 2016-06-15 | $3.54 | $3.54 | $3.52 | $3.52 | $3.52 | 1,859 |
| 2016-06-14 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2016-06-13 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2016-06-10 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2016-06-09 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2016-06-08 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2016-06-07 | $3.76 | $3.82 | $3.76 | $3.82 | $3.82 | 627 |
| 2016-06-06 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2016-06-03 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 600 |
| 2016-06-02 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 68 |
| 2016-06-01 | $3.73 | $3.75 | $3.73 | $3.75 | $3.75 | 648 |
| 2016-05-31 | $3.74 | $3.78 | $3.74 | $3.78 | $3.78 | 2,910 |
| 2016-05-27 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2016-05-26 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2016-05-25 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 351 |
| 2016-05-24 | $3.78 | $3.81 | $3.78 | $3.80 | $3.80 | 2,857 |
| 2016-05-23 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 356 |
| 2016-05-20 | $3.78 | $3.78 | $3.77 | $3.78 | $3.78 | 1,989 |
| 2016-05-19 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 887 |
| 2016-05-18 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 892 |
| 2016-05-17 | $3.74 | $3.74 | $3.62 | $3.66 | $3.66 | 7,969 |
| 2016-05-16 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 171 |
| 2016-05-13 | $3.64 | $3.64 | $3.56 | $3.56 | $3.56 | 1,147 |
| 2016-05-12 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 0 |
| 2016-05-11 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 1,883 |
| 2016-05-10 | $3.72 | $3.73 | $3.72 | $3.73 | $3.73 | 7,728 |
| 2016-05-09 | $3.70 | $3.70 | $3.65 | $3.65 | $3.65 | 722 |
| 2016-05-06 | $3.85 | $3.90 | $3.71 | $3.90 | $3.90 | 3,203 |
| 2016-05-05 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
| 2016-05-04 | $3.82 | $3.82 | $3.81 | $3.81 | $3.81 | 597 |
| 2016-05-03 | $3.82 | $3.90 | $3.82 | $3.90 | $3.90 | 2,648 |
| 2016-05-02 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 80 |
| 2016-04-29 | $3.85 | $3.85 | $3.84 | $3.84 | $3.84 | 1,680 |
| 2016-04-28 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 969 |
| 2016-04-27 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2016-04-26 | $4.14 | $4.14 | $4.10 | $4.12 | $4.12 | 5,141 |
| 2016-04-25 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2016-04-22 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2016-04-21 | $4.23 | $4.27 | $4.23 | $4.27 | $4.27 | 970 |
| 2016-04-20 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2016-04-19 | $4.11 | $4.22 | $4.11 | $4.20 | $4.20 | 22,453 |
| 2016-04-18 | $4.04 | $4.04 | $4.00 | $4.00 | $4.00 | 1,481 |
| 2016-04-15 | $4.05 | $4.05 | $4.01 | $4.01 | $4.01 | 743 |
| 2016-04-14 | $4.05 | $4.10 | $4.05 | $4.10 | $4.10 | 25,615 |
| 2016-04-13 | $4.00 | $4.00 | $3.92 | $3.95 | $3.95 | 6,157 |
| 2016-04-12 | $3.89 | $3.99 | $3.89 | $3.93 | $3.93 | 8,514 |
| 2016-04-11 | $3.86 | $3.86 | $3.79 | $3.79 | $3.79 | 7,804 |
| 2016-04-08 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 700 |
| 2016-04-07 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 1,339 |
| 2016-04-06 | $3.72 | $3.72 | $3.64 | $3.67 | $3.67 | 3,298 |
| 2016-04-05 | $3.53 | $3.60 | $3.49 | $3.50 | $3.50 | 5,615 |
| 2016-04-04 | $3.72 | $3.73 | $3.70 | $3.70 | $3.70 | 912 |
| 2016-04-01 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 1,834 |
| 2016-03-31 | $3.80 | $3.82 | $3.77 | $3.82 | $3.82 | 3,842 |
| 2016-03-30 | $3.95 | $3.99 | $3.81 | $3.81 | $3.81 | 43,549 |
| 2016-03-29 | $3.90 | $3.98 | $3.89 | $3.95 | $3.95 | 3,849 |
| 2016-03-28 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 1,202 |
| 2016-03-24 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 256 |
| 2016-03-23 | $3.94 | $3.96 | $3.90 | $3.96 | $3.96 | 11,514 |
| 2016-03-22 | $3.98 | $4.13 | $3.97 | $3.97 | $3.97 | 5,511 |
| 2016-03-21 | $3.99 | $4.00 | $3.99 | $4.00 | $4.00 | 1,641 |
| 2016-03-18 | $4.07 | $4.09 | $3.90 | $4.09 | $4.09 | 1,462 |
| 2016-03-17 | $4.04 | $4.04 | $3.96 | $3.96 | $3.96 | 6,215 |
| 2016-03-16 | $3.94 | $3.97 | $3.94 | $3.97 | $3.97 | 411 |
| 2016-03-15 | $3.97 | $4.01 | $3.95 | $4.01 | $4.01 | 16,287 |
| 2016-03-14 | $4.20 | $4.20 | $4.14 | $4.14 | $4.14 | 36,208 |
| 2016-03-11 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 2,842 |
| 2016-03-10 | $4.03 | $4.03 | $3.86 | $3.86 | $3.86 | 25,316 |
| 2016-03-09 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2016-03-08 | $4.26 | $4.26 | $4.07 | $4.16 | $4.16 | 12,434 |
| 2016-03-07 | $4.18 | $4.19 | $4.11 | $4.11 | $4.11 | 15,176 |
| 2016-03-04 | $4.20 | $4.20 | $4.13 | $4.13 | $4.13 | 23,218 |
| 2016-03-03 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,040 |
| 2016-03-02 | $3.83 | $3.83 | $3.82 | $3.82 | $3.82 | 711 |
| 2016-03-01 | $3.74 | $3.74 | $3.67 | $3.69 | $3.69 | 5,174 |
| 2016-02-29 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 239 |
| 2016-02-26 | $3.73 | $3.75 | $3.73 | $3.75 | $3.75 | 539 |
| 2016-02-25 | $3.66 | $3.67 | $3.66 | $3.67 | $3.67 | 6,798 |
| 2016-02-24 | $3.65 | $3.71 | $3.64 | $3.64 | $3.64 | 3,524 |
| 2016-02-23 | $3.72 | $3.75 | $3.66 | $3.66 | $3.66 | 6,957 |
| 2016-02-22 | $3.73 | $3.80 | $3.72 | $3.80 | $3.80 | 18,913 |
| 2016-02-19 | $3.62 | $3.64 | $3.58 | $3.58 | $3.58 | 3,134 |
| 2016-02-18 | $3.83 | $3.83 | $3.60 | $3.60 | $3.60 | 11,404 |
| 2016-02-17 | $3.59 | $3.67 | $3.59 | $3.64 | $3.64 | 20,652 |
| 2016-02-16 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 5,521 |
| 2016-02-12 | $3.52 | $3.52 | $3.46 | $3.46 | $3.46 | 8,176 |
| 2016-02-11 | $3.65 | $3.73 | $3.65 | $3.65 | $3.65 | 6,782 |
| 2016-02-10 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 272 |
| 2016-02-09 | $3.73 | $3.87 | $3.73 | $3.75 | $3.75 | 9,910 |
| 2016-02-08 | $3.91 | $3.99 | $3.91 | $3.99 | $3.99 | 9,366 |
| 2016-02-05 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 57 |
| 2016-02-04 | $3.81 | $3.86 | $3.81 | $3.81 | $3.81 | 1,821 |
| 2016-02-03 | $3.81 | $3.82 | $3.71 | $3.82 | $3.82 | 840 |
| 2016-02-02 | $3.97 | $4.02 | $3.87 | $3.87 | $3.87 | 8,180 |
| 2016-02-01 | $4.00 | $4.08 | $4.00 | $4.05 | $4.05 | 2,163 |
| 2016-01-29 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2016-01-28 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 1,711 |
| 2016-01-27 | $4.23 | $4.24 | $4.17 | $4.17 | $4.17 | 4,987 |
| 2016-01-26 | $4.17 | $4.17 | $4.14 | $4.17 | $4.17 | 27,009 |
| 2016-01-25 | $4.40 | $4.40 | $4.25 | $4.28 | $4.28 | 5,440 |
| 2016-01-22 | $4.35 | $4.40 | $4.35 | $4.37 | $4.37 | 7,372 |
| 2016-01-21 | $4.24 | $4.29 | $4.20 | $4.25 | $4.25 | 6,594 |
| 2016-01-20 | $4.26 | $4.26 | $4.20 | $4.25 | $4.25 | 11,686 |
| 2016-01-19 | $4.55 | $4.63 | $4.52 | $4.56 | $4.56 | 2,216 |
| 2016-01-15 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 441 |
| 2016-01-14 | $4.45 | $4.55 | $4.45 | $4.55 | $4.55 | 9,977 |
| 2016-01-13 | $4.43 | $4.43 | $4.39 | $4.39 | $4.39 | 4,275 |
| 2016-01-12 | $4.45 | $4.46 | $4.41 | $4.44 | $4.44 | 16,957 |
| 2016-01-11 | $4.56 | $4.56 | $4.54 | $4.54 | $4.54 | 1,302 |
| 2016-01-08 | $4.55 | $4.59 | $4.55 | $4.59 | $4.59 | 2,236 |
| 2016-01-07 | $4.71 | $4.71 | $4.65 | $4.69 | $4.69 | 885 |
| 2016-01-06 | $4.81 | $4.81 | $4.78 | $4.78 | $4.78 | 1,633 |
| 2016-01-05 | $4.88 | $4.90 | $4.86 | $4.87 | $4.87 | 65,572 |
| 2016-01-04 | $4.76 | $4.81 | $4.76 | $4.80 | $4.80 | 66,208 |
| 2015-12-31 | $4.82 | $4.82 | $4.80 | $4.80 | $4.80 | 1,351 |
| 2015-12-30 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 387 |
| 2015-12-29 | $4.91 | $4.97 | $4.91 | $4.95 | $4.95 | 16,281 |
| 2015-12-28 | $4.95 | $4.95 | $4.89 | $4.90 | $4.90 | 3,215 |
| 2015-12-24 | $4.88 | $4.88 | $4.81 | $4.82 | $4.82 | 995 |
| 2015-12-23 | $4.77 | $4.80 | $4.77 | $4.79 | $4.79 | 12,523 |
| 2015-12-22 | $4.72 | $4.77 | $4.71 | $4.73 | $4.73 | 32,554 |
| 2015-12-21 | $4.82 | $4.82 | $4.71 | $4.76 | $4.76 | 6,513 |
| 2015-12-18 | $4.72 | $4.74 | $4.68 | $4.70 | $4.70 | 25,822 |
| 2015-12-17 | $4.90 | $4.90 | $4.82 | $4.84 | $4.84 | 1,584 |
| 2015-12-16 | $4.81 | $4.87 | $4.81 | $4.87 | $4.87 | 6,220 |
| 2015-12-15 | $4.79 | $4.81 | $4.79 | $4.79 | $4.79 | 5,881 |
| 2015-12-14 | $4.83 | $4.85 | $4.83 | $4.83 | $4.83 | 6,139 |
| 2015-12-11 | $4.82 | $4.85 | $4.82 | $4.85 | $4.85 | 1,330 |
| 2015-12-10 | $4.92 | $4.93 | $4.92 | $4.93 | $4.93 | 1,159 |
| 2015-12-09 | $4.88 | $4.92 | $4.85 | $4.85 | $4.85 | 2,894 |
| 2015-12-08 | $4.85 | $4.90 | $4.85 | $4.85 | $4.85 | 1,314 |
| 2015-12-07 | $5.00 | $5.00 | $4.95 | $4.98 | $4.98 | 5,956 |
| 2015-12-04 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 878 |
| 2015-12-03 | $5.00 | $5.00 | $4.92 | $4.92 | $4.92 | 1,120 |
| 2015-12-02 | $5.05 | $5.09 | $5.05 | $5.08 | $5.08 | 3,160 |
| 2015-12-01 | $5.15 | $5.15 | $5.14 | $5.15 | $5.15 | 67,957 |
| 2015-11-30 | $5.29 | $5.29 | $5.13 | $5.14 | $5.14 | 8,780 |
| 2015-11-27 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 103 |
| 2015-11-25 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 3,061 |
| 2015-11-24 | $5.16 | $5.17 | $5.13 | $5.17 | $5.17 | 26,699 |
| 2015-11-23 | $5.16 | $5.16 | $5.11 | $5.11 | $5.11 | 805 |
| 2015-11-20 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 1,046 |
| 2015-11-19 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 377 |
| 2015-11-18 | $5.21 | $5.23 | $5.19 | $5.23 | $5.23 | 985 |
| 2015-11-17 | $5.20 | $5.22 | $5.20 | $5.21 | $5.21 | 1,066 |
| 2015-11-16 | $5.19 | $5.20 | $5.19 | $5.20 | $5.20 | 3,236 |
| 2015-11-13 | $5.16 | $5.17 | $5.16 | $5.17 | $5.17 | 210 |
| 2015-11-12 | $5.30 | $5.30 | $5.23 | $5.23 | $5.23 | 2,844 |
| 2015-11-11 | $5.29 | $5.30 | $5.29 | $5.29 | $5.29 | 37,488 |
| 2015-11-10 | $5.29 | $5.30 | $5.29 | $5.30 | $5.30 | 282 |
| 2015-11-09 | $5.32 | $5.32 | $5.27 | $5.27 | $5.27 | 1,106 |
| 2015-11-06 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 615 |
| 2015-11-05 | $5.43 | $5.43 | $5.40 | $5.41 | $5.41 | 5,508 |
| 2015-11-04 | $5.20 | $5.21 | $5.17 | $5.21 | $5.21 | 2,704 |
| 2015-11-03 | $5.09 | $5.18 | $5.08 | $5.16 | $5.16 | 2,916 |
| 2015-11-02 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 304 |
| 2015-10-30 | $5.16 | $5.16 | $5.15 | $5.15 | $5.15 | 2,824 |
| 2015-10-29 | $5.25 | $5.25 | $5.18 | $5.20 | $5.20 | 5,921 |
| 2015-10-28 | $5.21 | $5.24 | $5.21 | $5.24 | $5.24 | 0 |
| 2015-10-27 | $5.21 | $5.24 | $5.21 | $5.24 | $5.24 | 272 |
| 2015-10-26 | $5.34 | $5.38 | $5.34 | $5.38 | $5.38 | 770 |
| 2015-10-23 | $5.57 | $5.60 | $5.57 | $5.60 | $5.60 | 15,181 |
| 2015-10-22 | $5.46 | $5.46 | $5.44 | $5.44 | $5.44 | 635 |
| 2015-10-21 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2015-10-20 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 1,295 |
| 2015-10-19 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 496 |
| 2015-10-16 | $5.21 | $5.23 | $5.21 | $5.23 | $5.23 | 638 |
| 2015-10-15 | $5.25 | $5.26 | $5.20 | $5.24 | $5.24 | 2,484 |
| 2015-10-14 | $5.24 | $5.29 | $5.24 | $5.29 | $5.29 | 853 |
| 2015-10-13 | $5.27 | $5.27 | $5.25 | $5.25 | $5.25 | 2,341 |
| 2015-10-12 | $5.24 | $5.28 | $5.24 | $5.28 | $5.28 | 1,512 |
| 2015-10-09 | $5.33 | $5.33 | $5.25 | $5.28 | $5.28 | 27,002 |
| 2015-10-08 | $5.13 | $5.20 | $5.13 | $5.20 | $5.20 | 11,853 |
| 2015-10-07 | $5.04 | $5.05 | $5.02 | $5.04 | $5.04 | 11,670 |
| 2015-10-06 | $4.94 | $4.96 | $4.92 | $4.94 | $4.94 | 46,850 |
| 2015-10-05 | $4.90 | $4.95 | $4.88 | $4.91 | $4.91 | 9,149 |
| 2015-10-02 | $4.72 | $4.80 | $4.72 | $4.78 | $4.78 | 10,802 |
| 2015-10-01 | $4.62 | $4.66 | $4.60 | $4.63 | $4.63 | 13,599 |
| 2015-09-30 | $4.56 | $4.61 | $4.55 | $4.61 | $4.61 | 26,806 |
| 2015-09-29 | $4.50 | $4.54 | $4.49 | $4.51 | $4.51 | 47,215 |
| 2015-09-28 | $4.80 | $4.80 | $4.70 | $4.70 | $4.70 | 409 |
| 2015-09-25 | $4.86 | $4.86 | $4.80 | $4.80 | $4.80 | 1,365 |
| 2015-09-24 | $4.75 | $4.81 | $4.75 | $4.81 | $4.81 | 3,988 |
| 2015-09-23 | $4.83 | $4.83 | $4.79 | $4.80 | $4.80 | 5,892 |
| 2015-09-22 | $4.94 | $4.94 | $4.80 | $4.83 | $4.83 | 22,631 |
| 2015-09-21 | $4.92 | $4.92 | $4.88 | $4.88 | $4.88 | 3,971 |
| 2015-09-18 | $5.06 | $5.06 | $4.88 | $4.94 | $4.94 | 3,498 |
| 2015-09-17 | $5.05 | $5.15 | $5.05 | $5.15 | $5.15 | 15,873 |
| 2015-09-16 | $5.07 | $5.07 | $5.02 | $5.04 | $5.04 | 45,383 |
| 2015-09-15 | $5.13 | $5.20 | $5.05 | $5.14 | $5.14 | 44,872 |
| 2015-09-14 | $5.14 | $5.18 | $5.11 | $5.18 | $5.18 | 1,279 |
| 2015-09-11 | $5.12 | $5.12 | $5.08 | $5.12 | $5.12 | 6,506 |
| 2015-09-10 | $5.14 | $5.17 | $5.14 | $5.14 | $5.14 | 18,993 |
| 2015-09-09 | $5.10 | $5.10 | $5.07 | $5.08 | $5.08 | 10,818 |
| 2015-09-08 | $5.03 | $5.13 | $5.03 | $5.06 | $5.06 | 6,860 |
| 2015-09-04 | $4.95 | $4.99 | $4.95 | $4.95 | $4.95 | 2,671 |
| 2015-09-03 | $5.18 | $5.20 | $5.13 | $5.13 | $5.13 | 4,124 |
| 2015-09-02 | $5.13 | $5.21 | $5.13 | $5.14 | $5.14 | 2,823 |
| 2015-09-01 | $5.13 | $5.20 | $5.10 | $5.10 | $5.10 | 1,462 |
| 2015-08-31 | $5.26 | $5.31 | $5.24 | $5.31 | $5.31 | 1,693 |
| 2015-08-28 | $5.43 | $5.46 | $5.37 | $5.46 | $5.46 | 0 |
| 2015-08-27 | $5.43 | $5.46 | $5.37 | $5.46 | $5.46 | 2,600 |
| 2015-08-26 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 656 |
| 2015-08-25 | $5.44 | $5.44 | $5.31 | $5.31 | $5.31 | 2,581 |
| 2015-08-24 | $5.61 | $5.61 | $5.36 | $5.50 | $5.50 | 3,183 |
| 2015-08-21 | $5.77 | $5.80 | $5.69 | $5.71 | $5.71 | 2,913 |
| 2015-08-20 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 402 |
| 2015-08-19 | $5.89 | $5.90 | $5.88 | $5.88 | $5.88 | 704 |
| 2015-08-18 | $5.85 | $5.86 | $5.85 | $5.86 | $5.86 | 292 |
| 2015-08-17 | $5.89 | $5.89 | $5.84 | $5.84 | $5.84 | 1,908 |
| 2015-08-14 | $5.89 | $5.89 | $5.86 | $5.89 | $5.89 | 1,002 |
| 2015-08-13 | $5.87 | $5.87 | $5.86 | $5.86 | $5.86 | 2,500 |
| 2015-08-12 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 375 |
| 2015-08-11 | $5.78 | $5.81 | $5.78 | $5.81 | $5.81 | 979 |
| 2015-08-10 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 1,234 |
| 2015-08-07 | $5.75 | $5.79 | $5.75 | $5.79 | $5.79 | 1,342 |
| 2015-08-06 | $5.75 | $5.80 | $5.75 | $5.75 | $5.75 | 0 |
| 2015-08-05 | $5.75 | $5.80 | $5.75 | $5.75 | $5.75 | 3,326 |
| 2015-08-04 | $5.63 | $5.65 | $5.60 | $5.62 | $5.62 | 8,304 |
| 2015-08-03 | $5.58 | $5.58 | $5.57 | $5.57 | $5.57 | 1,308 |
Nippon Yusen Kabushiki Kaisha (NPNYY) News Headlines
Recent Nippon Yusen Kabushiki Kaisha (NPNYY) News
Similar Companies to Nippon Yusen Kabushiki Kaisha (NPNYY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |