Unico American Corp (UNAM) Exchange: NASDAQ
Data as of April 23, 2024
$0.00 ($0.00) 0.00%
Unico American Corp - Daily Information
Click for more stock information on Unico American Corp.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $0.00 |
| Previous Close | $0.00 |
| High | $0.00 |
| Low | $0.00 |
| Adjusted Open | $0.00 |
| Previous Adjusted Close | $0.00 |
| Adjusted High | $0.00 |
| Adjusted Low | $0.00 |
About Unico American Corp (UNAM)
Headquartered in Calabasas, California, Unico is an insurance holding company that underwrites property and casualty insurance through its insurance company subsidiary; provides property and casualty and health insurance through its agency subsidiaries; and through its other subsidiaries provides insurance premium financing and membership association services. Unico has conducted the majority of its operations through its subsidiary, Crusader Insurance Company, since 1985.
Invest in Unico American Corp (UNAM)
Historical Stock Data for Unico American Corp (UNAM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-04-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-04-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-04-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-03-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-03-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-03-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-03-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-03-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-03-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-03-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-03-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-03-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 200 |
| 2024-03-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-03-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 530 |
| 2024-03-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-03-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-03-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 530 |
| 2024-03-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2024-03-07 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2024-03-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2024-03-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2024-03-04 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2024-03-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 200 |
| 2024-02-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-02-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 229,598 |
| 2024-02-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 613 |
| 2024-02-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-02-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-02-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-02-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-02-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-02-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1 |
| 2024-02-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 40,689 |
| 2024-02-14 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2024-02-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,493 |
| 2024-02-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2024-02-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2024-02-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2024-02-07 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2024-02-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2024-02-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2024-02-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2024-02-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2024-01-31 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,000 |
| 2024-01-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 900 |
| 2024-01-29 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2024-01-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 3 |
| 2024-01-25 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2024-01-24 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2024-01-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2024-01-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2024-01-19 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2024-01-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2024-01-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2024-01-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2024-01-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 61 |
| 2024-01-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 107 |
| 2024-01-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-01-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-01-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-01-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-01-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-01-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2 |
| 2024-01-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1 |
| 2023-12-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10 |
| 2023-12-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 500 |
| 2023-12-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2023-12-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 14,000 |
| 2023-12-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-12-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 106 |
| 2023-12-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-12-19 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 6,490 |
| 2023-12-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2023-12-15 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 6,490 |
| 2023-12-14 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2023-12-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2023-12-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2023-12-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2023-12-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 11 |
| 2023-12-07 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2023-12-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2023-12-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2023-12-04 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1 |
| 2023-12-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2023-11-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 6 |
| 2023-11-29 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 2,400 |
| 2023-11-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-11-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 396 |
| 2023-11-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-11-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-11-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-11-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-11-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-11-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-11-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-11-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-11-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-11-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 153 |
| 2023-11-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1 |
| 2023-11-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,782 |
| 2023-11-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-11-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-11-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-11-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 99 |
| 2023-11-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-10-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 193,571 |
| 2023-10-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2023-10-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1 |
| 2023-10-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2023-10-25 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2023-10-24 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2 |
| 2023-10-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 605 |
| 2023-10-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-10-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1 |
| 2023-10-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-10-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 13 |
| 2023-10-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-10-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-10-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-10-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-10-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-10-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3 |
| 2023-10-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-10-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-10-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-10-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-10-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-09-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-09-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 208 |
| 2023-09-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-09-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-09-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-09-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 300 |
| 2023-09-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-09-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-09-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-09-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-09-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-09-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 35 |
| 2023-09-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-09-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10 |
| 2023-09-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1 |
| 2023-09-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-09-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 34 |
| 2023-09-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-09-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 50 |
| 2023-09-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-08-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-08-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-08-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-08-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 465 |
| 2023-08-25 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2023-08-24 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2023-08-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2023-08-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2023-08-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 32 |
| 2023-08-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2023-08-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,001 |
| 2023-08-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-08-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-08-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-08-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-08-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 100 |
| 2023-08-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 100 |
| 2023-08-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-08-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 100 |
| 2023-08-04 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-08-03 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-08-02 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-08-01 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-07-31 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-07-28 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-07-27 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-07-26 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-07-25 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-07-24 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 2 |
| 2023-07-21 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-07-20 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-07-19 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-07-18 | $0.05 | $0.05 | $0.02 | $0.02 | $0.02 | 6,200 |
| 2023-07-17 | $0.07 | $0.08 | $0.05 | $0.05 | $0.05 | 49,026 |
| 2023-07-14 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 70 |
| 2023-07-13 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 12,534 |
| 2023-07-12 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 1,288 |
| 2023-07-11 | $0.09 | $0.09 | $0.07 | $0.07 | $0.07 | 48,325 |
| 2023-07-10 | $0.12 | $0.13 | $0.07 | $0.07 | $0.07 | 34,702 |
| 2023-07-07 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 59 |
| 2023-07-06 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 1 |
| 2023-07-05 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 515 |
| 2023-06-14 | $1.15 | $1.28 | $1.05 | $1.20 | $1.20 | 48,569 |
| 2023-06-13 | $1.01 | $1.21 | $1.01 | $1.14 | $1.14 | 108,384 |
| 2023-06-12 | $0.90 | $1.37 | $0.85 | $1.37 | $1.37 | 145,773 |
| 2023-06-09 | $0.82 | $0.90 | $0.82 | $0.85 | $0.85 | 186,826 |
| 2023-06-08 | $1.15 | $1.23 | $1.14 | $1.15 | $1.15 | 44,041 |
| 2023-06-07 | $1.12 | $1.15 | $1.12 | $1.14 | $1.14 | 15,861 |
| 2023-06-06 | $1.15 | $1.15 | $1.12 | $1.12 | $1.12 | 2,528 |
| 2023-06-05 | $1.12 | $1.14 | $1.12 | $1.13 | $1.13 | 10,417 |
| 2023-06-02 | $1.12 | $1.18 | $1.11 | $1.12 | $1.12 | 59,192 |
| 2023-06-01 | $1.10 | $1.15 | $1.10 | $1.10 | $1.10 | 8,588 |
| 2023-05-31 | $1.14 | $1.14 | $1.10 | $1.10 | $1.10 | 1,405 |
| 2023-05-30 | $1.14 | $1.14 | $1.12 | $1.12 | $1.12 | 1,293 |
| 2023-05-26 | $1.10 | $1.12 | $1.10 | $1.12 | $1.12 | 612 |
| 2023-05-25 | $1.10 | $1.14 | $1.10 | $1.13 | $1.13 | 3,533 |
| 2023-05-24 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 165 |
| 2023-05-23 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 2,180 |
| 2023-05-22 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 34 |
| 2023-05-19 | $1.12 | $1.12 | $1.10 | $1.11 | $1.11 | 6,914 |
| 2023-05-18 | $1.15 | $1.15 | $1.10 | $1.10 | $1.10 | 6,025 |
| 2023-05-17 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 761 |
| 2023-05-16 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 2,947 |
| 2023-05-15 | $1.15 | $1.15 | $1.10 | $1.10 | $1.10 | 772 |
| 2023-05-12 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 412 |
| 2023-05-11 | $1.10 | $1.13 | $1.10 | $1.13 | $1.13 | 11,287 |
| 2023-05-10 | $1.07 | $1.13 | $1.07 | $1.13 | $1.13 | 580 |
| 2023-05-09 | $1.08 | $1.08 | $1.05 | $1.05 | $1.05 | 456 |
| 2023-05-08 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 655 |
| 2023-05-05 | $1.06 | $1.10 | $1.04 | $1.09 | $1.09 | 2,251 |
| 2023-05-04 | $1.11 | $1.15 | $1.05 | $1.11 | $1.11 | 11,756 |
| 2023-05-03 | $1.11 | $1.15 | $1.04 | $1.04 | $1.04 | 15,770 |
| 2023-05-02 | $1.12 | $1.12 | $1.07 | $1.07 | $1.07 | 1,759 |
| 2023-05-01 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 234 |
| 2023-04-28 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 295 |
| 2023-04-27 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 170 |
| 2023-04-26 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 315 |
| 2023-04-25 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 176 |
| 2023-04-24 | $1.08 | $1.08 | $1.03 | $1.03 | $1.03 | 795 |
| 2023-04-21 | $1.07 | $1.07 | $1.03 | $1.03 | $1.03 | 1,529 |
| 2023-04-20 | $1.07 | $1.09 | $1.07 | $1.09 | $1.09 | 494 |
| 2023-04-19 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 866 |
| 2023-04-18 | $1.02 | $1.09 | $1.02 | $1.03 | $1.03 | 1,485 |
| 2023-04-17 | $1.02 | $1.08 | $1.02 | $1.03 | $1.03 | 2,559 |
| 2023-04-14 | $1.03 | $1.07 | $1.03 | $1.07 | $1.07 | 699 |
| 2023-04-13 | $1.05 | $1.07 | $1.03 | $1.07 | $1.07 | 5,715 |
| 2023-04-12 | $1.12 | $1.12 | $1.04 | $1.04 | $1.04 | 2,087 |
| 2023-04-11 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 307 |
| 2023-04-10 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 601 |
| 2023-04-06 | $1.05 | $1.11 | $1.05 | $1.06 | $1.06 | 4,606 |
| 2023-04-05 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 451 |
| 2023-04-04 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 244 |
| 2023-04-03 | $1.08 | $1.08 | $1.03 | $1.03 | $1.03 | 683 |
| 2023-03-31 | $1.13 | $1.13 | $1.08 | $1.08 | $1.08 | 3,120 |
| 2023-03-30 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 501 |
| 2023-03-29 | $1.25 | $1.25 | $1.05 | $1.06 | $1.06 | 1,575 |
| 2023-03-28 | $1.06 | $1.18 | $1.06 | $1.15 | $1.15 | 2,012 |
| 2023-03-27 | $1.08 | $1.10 | $1.08 | $1.10 | $1.10 | 3,573 |
| 2023-03-24 | $1.18 | $1.20 | $1.10 | $1.10 | $1.10 | 749 |
| 2023-03-23 | $1.13 | $1.17 | $1.13 | $1.16 | $1.16 | 2,299 |
| 2023-03-22 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 248 |
| 2023-03-21 | $1.16 | $1.22 | $1.07 | $1.09 | $1.09 | 1,057 |
| 2023-03-20 | $1.05 | $1.12 | $1.05 | $1.06 | $1.06 | 1,877 |
| 2023-03-17 | $1.07 | $1.23 | $1.06 | $1.13 | $1.13 | 23,870 |
| 2023-03-16 | $1.05 | $1.24 | $1.05 | $1.15 | $1.15 | 2,478 |
| 2023-03-15 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 322 |
| 2023-03-14 | $1.15 | $1.15 | $1.10 | $1.10 | $1.10 | 919 |
| 2023-03-13 | $1.05 | $1.07 | $1.05 | $1.05 | $1.05 | 2,993 |
| 2023-03-10 | $1.05 | $1.09 | $1.05 | $1.05 | $1.05 | 14,253 |
| 2023-03-09 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 448 |
| 2023-03-08 | $1.04 | $1.10 | $1.04 | $1.10 | $1.10 | 1,813 |
| 2023-03-07 | $1.11 | $1.14 | $1.10 | $1.14 | $1.14 | 5,011 |
| 2023-03-06 | $1.10 | $1.19 | $1.10 | $1.10 | $1.10 | 5,979 |
| 2023-03-03 | $1.10 | $1.10 | $1.03 | $1.04 | $1.04 | 12,580 |
| 2023-03-02 | $1.07 | $1.11 | $1.06 | $1.10 | $1.10 | 4,772 |
| 2023-03-01 | $1.13 | $1.22 | $1.12 | $1.12 | $1.12 | 37,048 |
| 2023-02-28 | $1.03 | $1.88 | $1.02 | $1.30 | $1.30 | 976,748 |
| 2023-02-27 | $1.09 | $1.21 | $1.06 | $1.06 | $1.06 | 5,272 |
| 2023-02-24 | $1.10 | $1.23 | $1.10 | $1.23 | $1.23 | 576 |
| 2023-02-23 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 534 |
| 2023-02-22 | $1.09 | $1.14 | $1.09 | $1.14 | $1.14 | 822 |
| 2023-02-21 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 560 |
| 2023-02-17 | $1.18 | $1.23 | $1.14 | $1.23 | $1.23 | 9,306 |
| 2023-02-16 | $1.21 | $1.21 | $1.16 | $1.21 | $1.21 | 3,697 |
| 2023-02-15 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 487 |
| 2023-02-14 | $1.20 | $1.25 | $1.19 | $1.20 | $1.20 | 1,888 |
| 2023-02-13 | $1.21 | $1.24 | $1.21 | $1.24 | $1.24 | 1,179 |
| 2023-02-10 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 790 |
| 2023-02-09 | $1.22 | $1.24 | $1.19 | $1.19 | $1.19 | 4,880 |
| 2023-02-08 | $1.41 | $1.41 | $1.34 | $1.41 | $1.41 | 1,928 |
| 2023-02-07 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 1,009 |
| 2023-02-06 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 265 |
| 2023-02-03 | $1.18 | $1.24 | $1.18 | $1.24 | $1.24 | 356 |
| 2023-02-02 | $1.26 | $1.26 | $1.20 | $1.20 | $1.20 | 971 |
| 2023-02-01 | $1.25 | $1.25 | $1.17 | $1.17 | $1.17 | 1,271 |
| 2023-01-31 | $1.28 | $1.28 | $1.16 | $1.22 | $1.22 | 3,135 |
| 2023-01-30 | $1.28 | $1.28 | $1.24 | $1.24 | $1.24 | 284 |
| 2023-01-27 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 503 |
| 2023-01-26 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 71 |
| 2023-01-25 | $1.38 | $1.38 | $1.19 | $1.29 | $1.29 | 6,050 |
| 2023-01-24 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 649 |
| 2023-01-23 | $1.25 | $1.27 | $1.25 | $1.25 | $1.25 | 1,240 |
| 2023-01-20 | $1.26 | $1.28 | $1.25 | $1.28 | $1.28 | 2,689 |
| 2023-01-19 | $1.29 | $1.32 | $1.25 | $1.30 | $1.30 | 3,419 |
| 2023-01-18 | $1.29 | $1.33 | $1.29 | $1.29 | $1.29 | 2,207 |
| 2023-01-17 | $1.29 | $1.34 | $1.29 | $1.29 | $1.29 | 4,068 |
| 2023-01-13 | $1.24 | $1.30 | $1.24 | $1.28 | $1.28 | 5,843 |
| 2023-01-12 | $1.34 | $1.34 | $1.24 | $1.24 | $1.24 | 2,508 |
| 2023-01-11 | $1.36 | $1.36 | $1.31 | $1.31 | $1.31 | 5,571 |
| 2023-01-10 | $1.48 | $1.48 | $1.34 | $1.36 | $1.36 | 8,351 |
| 2023-01-09 | $1.48 | $1.53 | $1.48 | $1.49 | $1.49 | 5,092 |
| 2023-01-06 | $1.61 | $1.61 | $1.50 | $1.54 | $1.54 | 5,076 |
| 2023-01-05 | $1.48 | $1.59 | $1.48 | $1.53 | $1.53 | 5,217 |
| 2023-01-04 | $1.48 | $1.57 | $1.43 | $1.49 | $1.49 | 17,357 |
| 2023-01-03 | $1.62 | $1.73 | $1.40 | $1.58 | $1.58 | 49,772 |
| 2022-12-30 | $1.59 | $1.82 | $1.53 | $1.62 | $1.62 | 34,201 |
| 2022-12-29 | $1.62 | $1.75 | $1.53 | $1.60 | $1.60 | 95,493 |
| 2022-12-28 | $1.51 | $1.68 | $1.45 | $1.55 | $1.55 | 206,375 |
| 2022-12-27 | $1.23 | $1.23 | $1.15 | $1.16 | $1.16 | 1,555 |
| 2022-12-23 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 59 |
| 2022-12-22 | $1.07 | $1.18 | $1.07 | $1.18 | $1.18 | 959 |
| 2022-12-21 | $1.16 | $1.20 | $1.15 | $1.15 | $1.15 | 1,543 |
| 2022-12-20 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 323 |
| 2022-12-19 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 300 |
| 2022-12-16 | $1.19 | $1.22 | $1.19 | $1.22 | $1.22 | 457 |
| 2022-12-15 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 45 |
| 2022-12-14 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 1,608 |
| 2022-12-13 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 6 |
| 2022-12-12 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 44 |
| 2022-12-09 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 1 |
| 2022-12-08 | $1.21 | $1.21 | $1.19 | $1.19 | $1.19 | 2,043 |
| 2022-12-07 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 202 |
| 2022-12-06 | $1.12 | $1.22 | $1.12 | $1.22 | $1.22 | 15,199 |
| 2022-12-05 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 272 |
| 2022-12-02 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 1 |
| 2022-12-01 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 454 |
| 2022-11-30 | $1.19 | $1.19 | $1.17 | $1.17 | $1.17 | 461 |
| 2022-11-29 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 25 |
| 2022-11-28 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 663 |
| 2022-11-25 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 222 |
| 2022-11-23 | $1.20 | $1.20 | $1.18 | $1.18 | $1.18 | 1,285 |
| 2022-11-22 | $1.19 | $1.19 | $1.16 | $1.19 | $1.19 | 16,301 |
| 2022-11-21 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 728 |
| 2022-11-18 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 878 |
| 2022-11-17 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 336 |
| 2022-11-16 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 1,809 |
| 2022-11-15 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 183 |
| 2022-11-14 | $1.21 | $1.21 | $1.19 | $1.19 | $1.19 | 2,413 |
| 2022-11-11 | $1.34 | $1.34 | $1.20 | $1.20 | $1.20 | 4,286 |
| 2022-11-10 | $1.22 | $1.38 | $1.21 | $1.36 | $1.36 | 1,305 |
| 2022-11-09 | $1.20 | $1.34 | $1.20 | $1.34 | $1.34 | 905 |
| 2022-11-08 | $1.37 | $1.45 | $1.32 | $1.45 | $1.45 | 991 |
| 2022-11-07 | $1.44 | $1.51 | $1.36 | $1.36 | $1.36 | 2,422 |
| 2022-11-04 | $1.37 | $1.42 | $1.31 | $1.31 | $1.31 | 4,730 |
| 2022-11-03 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 333 |
| 2022-11-02 | $1.40 | $1.51 | $1.39 | $1.40 | $1.40 | 2,124 |
| 2022-11-01 | $1.49 | $1.56 | $1.42 | $1.48 | $1.48 | 1,943 |
| 2022-10-31 | $1.57 | $1.57 | $1.37 | $1.46 | $1.46 | 7,707 |
| 2022-10-28 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 512 |
| 2022-10-27 | $1.38 | $1.57 | $1.38 | $1.46 | $1.46 | 21,474 |
| 2022-10-26 | $1.37 | $1.41 | $1.30 | $1.30 | $1.30 | 3,168 |
| 2022-10-25 | $1.34 | $1.36 | $1.25 | $1.33 | $1.33 | 3,398 |
| 2022-10-24 | $1.31 | $1.37 | $1.28 | $1.28 | $1.28 | 7,825 |
| 2022-10-21 | $1.44 | $1.44 | $1.31 | $1.37 | $1.37 | 2,014 |
| 2022-10-20 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 705 |
| 2022-10-19 | $1.40 | $1.40 | $1.28 | $1.33 | $1.33 | 1,903 |
| 2022-10-18 | $1.34 | $1.41 | $1.32 | $1.36 | $1.36 | 1,613 |
| 2022-10-17 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 127 |
| 2022-10-14 | $1.46 | $1.46 | $1.35 | $1.36 | $1.36 | 4,278 |
| 2022-10-13 | $1.20 | $1.46 | $1.14 | $1.39 | $1.39 | 17,678 |
| 2022-10-12 | $1.26 | $1.26 | $1.23 | $1.23 | $1.23 | 1,116 |
| 2022-10-11 | $1.36 | $1.36 | $1.26 | $1.30 | $1.30 | 1,289 |
| 2022-10-10 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 197 |
| 2022-10-07 | $1.28 | $1.29 | $1.21 | $1.24 | $1.24 | 8,006 |
| 2022-10-06 | $1.20 | $1.28 | $1.20 | $1.28 | $1.28 | 3,251 |
| 2022-10-05 | $1.28 | $1.28 | $1.22 | $1.22 | $1.22 | 1,193 |
| 2022-10-04 | $1.16 | $1.34 | $1.16 | $1.28 | $1.28 | 1,707 |
| 2022-10-03 | $1.20 | $1.28 | $1.20 | $1.27 | $1.27 | 1,296 |
| 2022-09-30 | $1.25 | $1.25 | $1.13 | $1.19 | $1.19 | 3,676 |
| 2022-09-29 | $1.44 | $1.44 | $1.36 | $1.36 | $1.36 | 5,665 |
| 2022-09-28 | $1.21 | $1.31 | $1.20 | $1.30 | $1.30 | 27,251 |
| 2022-09-27 | $1.45 | $1.51 | $1.40 | $1.40 | $1.40 | 2,056 |
| 2022-09-26 | $1.25 | $1.32 | $1.25 | $1.28 | $1.28 | 6,935 |
| 2022-09-23 | $1.31 | $1.31 | $1.26 | $1.26 | $1.26 | 4,358 |
| 2022-09-22 | $1.40 | $1.47 | $1.25 | $1.40 | $1.40 | 24,986 |
| 2022-09-21 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 177 |
| 2022-09-20 | $1.61 | $1.61 | $1.49 | $1.53 | $1.53 | 21,873 |
| 2022-09-19 | $1.75 | $1.75 | $1.58 | $1.64 | $1.64 | 1,902 |
| 2022-09-16 | $1.69 | $1.69 | $1.69 | $1.69 | $1.69 | 1,428 |
| 2022-09-15 | $1.65 | $1.69 | $1.52 | $1.69 | $1.69 | 5,755 |
| 2022-09-14 | $1.54 | $1.65 | $1.52 | $1.65 | $1.65 | 4,832 |
| 2022-09-13 | $1.65 | $1.70 | $1.65 | $1.70 | $1.70 | 2,011 |
| 2022-09-12 | $1.65 | $1.65 | $1.58 | $1.58 | $1.58 | 1,563 |
| 2022-09-09 | $1.71 | $1.71 | $1.65 | $1.69 | $1.69 | 4,473 |
| 2022-09-08 | $1.62 | $1.75 | $1.62 | $1.68 | $1.68 | 2,219 |
| 2022-09-07 | $1.86 | $1.86 | $1.60 | $1.84 | $1.84 | 6,577 |
| 2022-09-06 | $1.58 | $1.69 | $1.57 | $1.62 | $1.62 | 1,675 |
| 2022-09-02 | $1.76 | $1.82 | $1.53 | $1.80 | $1.80 | 8,591 |
| 2022-09-01 | $1.85 | $1.85 | $1.75 | $1.75 | $1.75 | 1,653 |
| 2022-08-31 | $2.05 | $2.05 | $1.78 | $1.79 | $1.79 | 1,490 |
| 2022-08-30 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 716 |
| 2022-08-29 | $1.69 | $1.78 | $1.69 | $1.76 | $1.76 | 3,849 |
| 2022-08-26 | $1.63 | $1.63 | $1.63 | $1.63 | $1.63 | 183 |
| 2022-08-25 | $1.63 | $1.63 | $1.63 | $1.63 | $1.63 | 203 |
| 2022-08-24 | $1.64 | $1.71 | $1.58 | $1.63 | $1.63 | 3,069 |
| 2022-08-23 | $1.74 | $1.74 | $1.67 | $1.67 | $1.67 | 2,623 |
| 2022-08-22 | $1.84 | $1.84 | $1.71 | $1.71 | $1.71 | 1,794 |
| 2022-08-19 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 671 |
| 2022-08-18 | $1.83 | $1.92 | $1.80 | $1.84 | $1.84 | 2,776 |
| 2022-08-17 | $1.92 | $1.92 | $1.85 | $1.85 | $1.85 | 1,345 |
| 2022-08-16 | $1.90 | $1.99 | $1.89 | $1.89 | $1.89 | 3,789 |
| 2022-08-15 | $1.90 | $1.93 | $1.90 | $1.93 | $1.93 | 1,763 |
| 2022-08-12 | $2.00 | $2.00 | $1.90 | $1.93 | $1.93 | 2,612 |
| 2022-08-11 | $1.96 | $1.96 | $1.91 | $1.96 | $1.96 | 2,357 |
| 2022-08-10 | $2.01 | $2.01 | $1.95 | $1.98 | $1.98 | 1,185 |
| 2022-08-09 | $2.10 | $2.19 | $2.05 | $2.07 | $2.07 | 6,975 |
| 2022-08-08 | $2.22 | $2.33 | $2.15 | $2.29 | $2.29 | 33,814 |
| 2022-08-05 | $1.80 | $2.98 | $1.80 | $2.25 | $2.25 | 296,393 |
| 2022-08-04 | $1.84 | $1.84 | $1.76 | $1.76 | $1.76 | 1,784 |
| 2022-08-03 | $1.80 | $1.84 | $1.80 | $1.84 | $1.84 | 4,139 |
| 2022-08-02 | $1.79 | $1.90 | $1.79 | $1.87 | $1.87 | 3,225 |
| 2022-08-01 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 1,132 |
| 2022-07-29 | $1.91 | $1.91 | $1.91 | $1.91 | $1.91 | 27 |
| 2022-07-28 | $1.91 | $1.91 | $1.91 | $1.91 | $1.91 | 65 |
| 2022-07-27 | $1.91 | $1.91 | $1.91 | $1.91 | $1.91 | 141 |
| 2022-07-26 | $1.85 | $1.90 | $1.82 | $1.90 | $1.90 | 2,268 |
| 2022-07-25 | $1.93 | $1.93 | $1.90 | $1.90 | $1.90 | 595 |
| 2022-07-22 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | 38 |
| 2022-07-21 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | 153 |
| 2022-07-20 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 434 |
| 2022-07-19 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 318 |
| 2022-07-18 | $1.91 | $1.91 | $1.91 | $1.91 | $1.91 | 151 |
| 2022-07-15 | $1.92 | $1.92 | $1.91 | $1.91 | $1.91 | 761 |
| 2022-07-14 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 183 |
| 2022-07-13 | $1.91 | $1.91 | $1.91 | $1.91 | $1.91 | 4 |
| 2022-07-12 | $1.91 | $1.91 | $1.91 | $1.91 | $1.91 | 261 |
| 2022-07-11 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 496 |
| 2022-07-08 | $1.86 | $1.86 | $1.86 | $1.86 | $1.86 | 56 |
| 2022-07-07 | $1.86 | $1.86 | $1.86 | $1.86 | $1.86 | 225 |
| 2022-07-06 | $1.93 | $1.93 | $1.93 | $1.93 | $1.93 | 207 |
| 2022-07-05 | $1.75 | $2.01 | $1.75 | $1.93 | $1.93 | 5,299 |
| 2022-07-01 | $2.16 | $2.17 | $2.14 | $2.17 | $2.17 | 1,693 |
| 2022-06-30 | $1.90 | $2.18 | $1.90 | $2.18 | $2.18 | 556 |
| 2022-06-29 | $2.18 | $2.18 | $2.18 | $2.18 | $2.18 | 55 |
| 2022-06-28 | $2.18 | $2.18 | $2.18 | $2.18 | $2.18 | 577 |
| 2022-06-27 | $2.15 | $2.20 | $2.15 | $2.20 | $2.20 | 736 |
| 2022-06-24 | $2.24 | $2.26 | $2.12 | $2.12 | $2.12 | 2,012 |
| 2022-06-23 | $2.07 | $2.24 | $2.07 | $2.24 | $2.24 | 1,569 |
| 2022-06-22 | $2.26 | $2.26 | $2.10 | $2.10 | $2.10 | 704 |
| 2022-06-21 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 2,133 |
| 2022-06-17 | $2.08 | $2.14 | $2.06 | $2.14 | $2.14 | 958 |
| 2022-06-16 | $2.20 | $2.26 | $2.04 | $2.19 | $2.19 | 6,595 |
| 2022-06-15 | $2.11 | $2.18 | $2.10 | $2.12 | $2.12 | 1,741 |
| 2022-06-14 | $2.22 | $2.24 | $2.06 | $2.08 | $2.08 | 11,560 |
| 2022-06-13 | $2.14 | $2.14 | $2.14 | $2.14 | $2.14 | 83 |
| 2022-06-10 | $2.10 | $2.14 | $1.94 | $2.14 | $2.14 | 1,920 |
| 2022-06-09 | $2.10 | $2.16 | $1.95 | $2.12 | $2.12 | 6,157 |
| 2022-06-08 | $1.85 | $2.00 | $1.84 | $1.84 | $1.84 | 3,237 |
| 2022-06-07 | $1.85 | $1.96 | $1.84 | $1.84 | $1.84 | 1,105 |
| 2022-06-06 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | 810 |
| 2022-06-03 | $2.07 | $2.07 | $2.07 | $2.07 | $2.07 | 57 |
| 2022-06-02 | $2.00 | $2.07 | $2.00 | $2.07 | $2.07 | 863 |
| 2022-06-01 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 383 |
| 2022-05-31 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 162 |
| 2022-05-27 | $2.16 | $2.16 | $2.16 | $2.16 | $2.16 | 12 |
| 2022-05-26 | $2.11 | $2.16 | $2.11 | $2.16 | $2.16 | 1,675 |
| 2022-05-25 | $1.87 | $2.01 | $1.87 | $2.01 | $2.01 | 1,985 |
| 2022-05-24 | $1.97 | $2.01 | $1.84 | $1.84 | $1.84 | 24,981 |
| 2022-05-23 | $2.09 | $2.09 | $1.90 | $1.96 | $1.96 | 7,953 |
| 2022-05-20 | $2.18 | $2.29 | $2.09 | $2.09 | $2.09 | 4,545 |
| 2022-05-19 | $1.96 | $2.20 | $1.96 | $2.20 | $2.20 | 7,240 |
| 2022-05-18 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 504 |
| 2022-05-17 | $1.92 | $1.92 | $1.83 | $1.83 | $1.83 | 2,353 |
| 2022-05-16 | $2.10 | $2.10 | $1.90 | $1.90 | $1.90 | 1,414 |
| 2022-05-13 | $2.03 | $2.03 | $1.97 | $1.97 | $1.97 | 1,557 |
| 2022-05-12 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 221 |
| 2022-05-11 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 276 |
| 2022-05-10 | $2.61 | $2.61 | $1.97 | $2.19 | $2.19 | 13,552 |
| 2022-05-09 | $2.90 | $2.90 | $2.74 | $2.74 | $2.74 | 323 |
| 2022-05-06 | $2.73 | $2.97 | $2.73 | $2.97 | $2.97 | 1,278 |
| 2022-05-05 | $3.04 | $3.04 | $2.87 | $2.94 | $2.94 | 1,173 |
| 2022-05-04 | $2.99 | $2.99 | $2.95 | $2.95 | $2.95 | 642 |
| 2022-05-03 | $2.99 | $3.00 | $2.80 | $2.80 | $2.80 | 481 |
| 2022-05-02 | $3.05 | $3.05 | $2.85 | $2.86 | $2.86 | 1,742 |
| 2022-04-29 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 350 |
| 2022-04-28 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 321 |
| 2022-04-27 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 436 |
| 2022-04-26 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 415 |
| 2022-04-25 | $2.97 | $2.99 | $2.97 | $2.99 | $2.99 | 683 |
| 2022-04-22 | $2.87 | $2.98 | $2.87 | $2.98 | $2.98 | 324 |
| 2022-04-21 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 477 |
| 2022-04-20 | $3.02 | $3.02 | $2.70 | $2.98 | $2.98 | 1,965 |
| 2022-04-19 | $3.03 | $3.04 | $3.02 | $3.03 | $3.03 | 779 |
| 2022-04-18 | $2.67 | $3.03 | $2.67 | $2.87 | $2.87 | 1,508 |
| 2022-04-14 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 572 |
| 2022-04-13 | $2.90 | $2.90 | $2.74 | $2.75 | $2.75 | 1,049 |
| 2022-04-12 | $3.05 | $3.05 | $2.84 | $2.84 | $2.84 | 614 |
| 2022-04-11 | $2.74 | $2.75 | $2.66 | $2.73 | $2.73 | 6,012 |
| 2022-04-08 | $2.91 | $2.91 | $2.88 | $2.89 | $2.89 | 827 |
| 2022-04-07 | $2.80 | $2.90 | $2.80 | $2.90 | $2.90 | 3,528 |
| 2022-04-06 | $3.04 | $3.04 | $2.99 | $2.99 | $2.99 | 1,632 |
| 2022-04-05 | $2.90 | $3.02 | $2.90 | $3.02 | $3.02 | 770 |
| 2022-04-04 | $3.06 | $3.06 | $2.77 | $2.77 | $2.77 | 1,250 |
| 2022-04-01 | $3.06 | $3.08 | $2.95 | $2.95 | $2.95 | 1,181 |
| 2022-03-31 | $2.98 | $3.02 | $2.93 | $2.93 | $2.93 | 931 |
| 2022-03-30 | $2.95 | $3.15 | $2.95 | $2.98 | $2.98 | 9,363 |
| 2022-03-29 | $2.91 | $2.95 | $2.91 | $2.95 | $2.95 | 1,531 |
| 2022-03-28 | $2.93 | $2.95 | $2.82 | $2.93 | $2.93 | 1,330 |
| 2022-03-25 | $2.94 | $2.94 | $2.75 | $2.87 | $2.87 | 2,293 |
| 2022-03-24 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 767 |
| 2022-03-23 | $2.80 | $2.95 | $2.80 | $2.93 | $2.93 | 3,567 |
| 2022-03-22 | $2.88 | $2.95 | $2.85 | $2.90 | $2.90 | 3,986 |
| 2022-03-21 | $2.95 | $2.95 | $2.79 | $2.81 | $2.81 | 4,269 |
| 2022-03-18 | $2.95 | $2.95 | $2.90 | $2.90 | $2.90 | 3,149 |
| 2022-03-17 | $2.89 | $2.90 | $2.89 | $2.90 | $2.90 | 465 |
| 2022-03-16 | $2.71 | $2.85 | $2.70 | $2.71 | $2.71 | 3,429 |
| 2022-03-15 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 249 |
| 2022-03-14 | $2.85 | $2.91 | $2.67 | $2.67 | $2.67 | 2,281 |
| 2022-03-11 | $2.60 | $2.85 | $2.60 | $2.85 | $2.85 | 1,232 |
| 2022-03-10 | $2.80 | $2.85 | $2.80 | $2.85 | $2.85 | 516 |
| 2022-03-09 | $2.95 | $2.95 | $2.78 | $2.78 | $2.78 | 610 |
| 2022-03-08 | $2.82 | $2.98 | $2.75 | $2.98 | $2.98 | 11,424 |
| 2022-03-07 | $3.01 | $3.05 | $2.79 | $2.90 | $2.90 | 10,915 |
| 2022-03-04 | $3.29 | $3.29 | $3.12 | $3.13 | $3.13 | 8,349 |
| 2022-03-03 | $3.20 | $3.33 | $3.20 | $3.33 | $3.33 | 1,569 |
| 2022-03-02 | $3.20 | $3.23 | $3.20 | $3.20 | $3.20 | 2,849 |
| 2022-03-01 | $3.33 | $3.33 | $3.20 | $3.22 | $3.22 | 1,757 |
| 2022-02-28 | $3.24 | $3.55 | $3.24 | $3.33 | $3.33 | 3,853 |
| 2022-02-25 | $3.45 | $3.47 | $3.21 | $3.21 | $3.21 | 2,866 |
| 2022-02-24 | $3.52 | $3.52 | $3.31 | $3.50 | $3.50 | 3,598 |
| 2022-02-23 | $3.28 | $3.48 | $3.16 | $3.48 | $3.48 | 9,061 |
| 2022-02-22 | $3.08 | $3.44 | $3.00 | $3.36 | $3.36 | 27,035 |
| 2022-02-18 | $3.55 | $3.70 | $3.08 | $3.08 | $3.08 | 59,253 |
| 2022-02-17 | $3.30 | $3.55 | $3.21 | $3.33 | $3.33 | 160,143 |
| 2022-02-16 | $3.16 | $3.70 | $2.90 | $3.08 | $3.08 | 489,251 |
| 2022-02-15 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 522 |
| 2022-02-14 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 714 |
| 2022-02-11 | $2.76 | $2.85 | $2.75 | $2.85 | $2.85 | 2,083 |
| 2022-02-10 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 119 |
| 2022-02-09 | $2.88 | $2.96 | $2.80 | $2.80 | $2.80 | 2,336 |
| 2022-02-08 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 529 |
| 2022-02-07 | $2.98 | $2.98 | $2.97 | $2.98 | $2.98 | 641 |
| 2022-02-04 | $2.93 | $2.93 | $2.89 | $2.92 | $2.92 | 2,193 |
| 2022-02-03 | $2.87 | $3.09 | $2.87 | $3.09 | $3.09 | 647 |
| 2022-02-02 | $3.12 | $3.12 | $2.85 | $3.10 | $3.10 | 715 |
| 2022-02-01 | $2.72 | $2.95 | $2.54 | $2.91 | $2.91 | 7,284 |
| 2022-01-31 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 328 |
| 2022-01-28 | $2.75 | $2.86 | $2.61 | $2.80 | $2.80 | 7,256 |
| 2022-01-27 | $2.84 | $2.84 | $2.83 | $2.84 | $2.84 | 439 |
| 2022-01-26 | $3.20 | $3.20 | $2.71 | $2.91 | $2.91 | 8,037 |
| 2022-01-25 | $2.90 | $3.00 | $2.66 | $3.00 | $3.00 | 9,664 |
| 2022-01-24 | $2.88 | $2.91 | $2.88 | $2.90 | $2.90 | 11,478 |
| 2022-01-21 | $2.88 | $2.92 | $2.80 | $2.92 | $2.92 | 4,127 |
| 2022-01-20 | $3.16 | $3.16 | $3.15 | $3.15 | $3.15 | 740 |
| 2022-01-19 | $3.31 | $3.33 | $3.15 | $3.27 | $3.27 | 1,269 |
| 2022-01-18 | $3.19 | $3.27 | $3.08 | $3.26 | $3.26 | 9,030 |
| 2022-01-14 | $3.23 | $3.36 | $3.00 | $3.07 | $3.07 | 11,275 |
| 2022-01-13 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 317 |
| 2022-01-12 | $3.35 | $3.41 | $3.29 | $3.40 | $3.40 | 2,986 |
| 2022-01-11 | $3.31 | $3.31 | $3.30 | $3.30 | $3.30 | 316 |
| 2022-01-10 | $3.40 | $3.43 | $3.39 | $3.43 | $3.43 | 616 |
| 2022-01-07 | $3.17 | $3.48 | $3.17 | $3.48 | $3.48 | 766 |
| 2022-01-06 | $3.50 | $3.50 | $3.19 | $3.36 | $3.36 | 3,596 |
| 2022-01-05 | $3.49 | $3.53 | $3.28 | $3.28 | $3.28 | 7,459 |
| 2022-01-04 | $3.23 | $3.52 | $3.09 | $3.47 | $3.47 | 21,834 |
| 2022-01-03 | $3.16 | $3.43 | $3.13 | $3.34 | $3.34 | 8,703 |
| 2021-12-31 | $3.08 | $3.51 | $3.00 | $3.44 | $3.44 | 7,890 |
| 2021-12-30 | $3.38 | $3.40 | $3.22 | $3.34 | $3.34 | 7,511 |
| 2021-12-29 | $3.31 | $3.45 | $3.29 | $3.39 | $3.39 | 6,634 |
| 2021-12-28 | $3.04 | $3.47 | $3.04 | $3.39 | $3.39 | 39,992 |
| 2021-12-27 | $3.09 | $3.09 | $2.90 | $2.95 | $2.95 | 3,937 |
| 2021-12-23 | $2.98 | $3.14 | $2.92 | $3.10 | $3.10 | 14,226 |
| 2021-12-22 | $2.72 | $3.09 | $2.72 | $3.01 | $3.01 | 2,154 |
| 2021-12-21 | $2.90 | $3.15 | $2.89 | $3.00 | $3.00 | 26,986 |
| 2021-12-20 | $2.67 | $2.92 | $2.67 | $2.67 | $2.67 | 3,683 |
| 2021-12-17 | $2.68 | $3.01 | $2.67 | $2.68 | $2.68 | 6,276 |
| 2021-12-16 | $2.77 | $2.85 | $2.74 | $2.74 | $2.74 | 3,359 |
| 2021-12-15 | $2.85 | $2.85 | $2.79 | $2.79 | $2.79 | 3,323 |
| 2021-12-14 | $3.14 | $3.14 | $2.88 | $2.88 | $2.88 | 1,200 |
| 2021-12-13 | $3.11 | $3.24 | $3.11 | $3.11 | $3.11 | 1,919 |
| 2021-12-10 | $3.14 | $3.25 | $3.14 | $3.25 | $3.25 | 1,592 |
| 2021-12-09 | $3.13 | $3.26 | $3.11 | $3.16 | $3.16 | 2,199 |
| 2021-12-08 | $3.18 | $3.26 | $3.18 | $3.18 | $3.18 | 2,010 |
| 2021-12-07 | $3.22 | $3.26 | $3.09 | $3.09 | $3.09 | 5,379 |
| 2021-12-06 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 263 |
| 2021-12-03 | $3.29 | $3.29 | $3.12 | $3.27 | $3.27 | 5,314 |
| 2021-12-02 | $3.14 | $3.37 | $3.08 | $3.37 | $3.37 | 8,227 |
| 2021-12-01 | $3.16 | $3.21 | $3.09 | $3.14 | $3.14 | 3,278 |
| 2021-11-30 | $3.20 | $3.29 | $3.08 | $3.09 | $3.09 | 3,087 |
| 2021-11-29 | $3.08 | $3.32 | $3.08 | $3.09 | $3.09 | 14,623 |
| 2021-11-26 | $2.82 | $2.99 | $2.75 | $2.97 | $2.97 | 3,772 |
| 2021-11-24 | $3.03 | $3.12 | $2.91 | $2.93 | $2.93 | 9,680 |
| 2021-11-23 | $3.01 | $3.10 | $3.01 | $3.10 | $3.10 | 3,082 |
| 2021-11-22 | $3.12 | $3.14 | $3.00 | $3.02 | $3.02 | 3,778 |
| 2021-11-19 | $3.22 | $3.37 | $3.21 | $3.32 | $3.32 | 1,591 |
| 2021-11-18 | $3.48 | $3.48 | $3.22 | $3.25 | $3.25 | 5,294 |
| 2021-11-17 | $3.30 | $3.30 | $3.14 | $3.18 | $3.18 | 8,840 |
| 2021-11-16 | $3.37 | $3.37 | $3.24 | $3.26 | $3.26 | 3,104 |
| 2021-11-15 | $3.40 | $3.45 | $3.27 | $3.45 | $3.45 | 7,681 |
| 2021-11-12 | $3.32 | $3.37 | $3.16 | $3.16 | $3.16 | 5,788 |
| 2021-11-11 | $3.35 | $3.49 | $3.32 | $3.49 | $3.49 | 15,348 |
| 2021-11-10 | $3.49 | $3.94 | $3.41 | $3.49 | $3.49 | 111,295 |
| 2021-11-09 | $3.41 | $3.52 | $3.41 | $3.52 | $3.52 | 3,231 |
| 2021-11-08 | $3.51 | $3.54 | $3.40 | $3.43 | $3.43 | 9,797 |
| 2021-11-05 | $3.43 | $3.52 | $3.38 | $3.52 | $3.52 | 11,067 |
| 2021-11-04 | $3.62 | $3.62 | $3.48 | $3.58 | $3.58 | 3,661 |
| 2021-11-03 | $3.53 | $3.56 | $3.53 | $3.54 | $3.54 | 1,314 |
| 2021-11-02 | $3.47 | $3.56 | $3.33 | $3.39 | $3.39 | 5,537 |
| 2021-11-01 | $3.33 | $3.47 | $3.31 | $3.47 | $3.47 | 13,100 |
| 2021-10-29 | $3.46 | $3.47 | $3.30 | $3.34 | $3.34 | 4,324 |
| 2021-10-28 | $3.28 | $3.40 | $3.28 | $3.31 | $3.31 | 900 |
| 2021-10-27 | $3.29 | $3.46 | $3.29 | $3.31 | $3.31 | 17,220 |
| 2021-10-26 | $3.33 | $3.50 | $3.30 | $3.40 | $3.40 | 21,131 |
| 2021-10-25 | $3.28 | $3.43 | $3.28 | $3.33 | $3.33 | 3,031 |
| 2021-10-22 | $3.39 | $3.51 | $3.27 | $3.48 | $3.48 | 16,132 |
| 2021-10-21 | $3.33 | $3.69 | $3.33 | $3.48 | $3.48 | 17,907 |
| 2021-10-20 | $3.70 | $3.70 | $3.25 | $3.38 | $3.38 | 34,753 |
| 2021-10-19 | $3.59 | $3.59 | $3.27 | $3.52 | $3.52 | 7,451 |
| 2021-10-18 | $3.67 | $3.67 | $3.55 | $3.55 | $3.55 | 14,117 |
| 2021-10-15 | $3.86 | $3.89 | $3.69 | $3.76 | $3.76 | 5,438 |
| 2021-10-14 | $3.97 | $3.98 | $3.78 | $3.93 | $3.93 | 13,200 |
| 2021-10-13 | $3.72 | $4.06 | $3.41 | $3.98 | $3.98 | 61,943 |
| 2021-10-12 | $3.64 | $3.92 | $3.30 | $3.79 | $3.79 | 29,819 |
| 2021-10-11 | $3.61 | $3.63 | $3.40 | $3.61 | $3.61 | 9,695 |
| 2021-10-08 | $3.47 | $3.56 | $3.32 | $3.42 | $3.42 | 11,437 |
| 2021-10-07 | $3.44 | $3.62 | $3.40 | $3.61 | $3.61 | 4,246 |
| 2021-10-06 | $3.39 | $3.44 | $3.25 | $3.44 | $3.44 | 5,514 |
| 2021-10-05 | $3.01 | $3.50 | $2.96 | $3.50 | $3.50 | 49,545 |
| 2021-10-04 | $3.39 | $3.41 | $3.03 | $3.04 | $3.04 | 37,154 |
| 2021-10-01 | $3.30 | $3.30 | $3.26 | $3.26 | $3.26 | 1,344 |
| 2021-09-30 | $3.33 | $3.49 | $3.33 | $3.39 | $3.39 | 4,247 |
| 2021-09-29 | $3.45 | $3.57 | $3.45 | $3.46 | $3.46 | 10,917 |
| 2021-09-28 | $3.75 | $3.76 | $3.55 | $3.57 | $3.57 | 19,842 |
| 2021-09-27 | $3.65 | $3.89 | $3.65 | $3.77 | $3.77 | 53,100 |
| 2021-09-24 | $3.62 | $3.70 | $3.53 | $3.69 | $3.69 | 29,352 |
| 2021-09-23 | $3.57 | $3.68 | $3.51 | $3.52 | $3.52 | 12,188 |
| 2021-09-22 | $3.52 | $3.75 | $3.48 | $3.64 | $3.64 | 17,185 |
| 2021-09-21 | $3.61 | $3.68 | $3.37 | $3.63 | $3.63 | 20,275 |
| 2021-09-20 | $3.40 | $3.67 | $3.30 | $3.51 | $3.51 | 30,399 |
| 2021-09-17 | $3.28 | $3.63 | $3.25 | $3.50 | $3.50 | 44,955 |
| 2021-09-16 | $3.30 | $3.48 | $3.22 | $3.48 | $3.48 | 60,162 |
| 2021-09-15 | $3.36 | $3.40 | $3.19 | $3.23 | $3.23 | 44,429 |
| 2021-09-14 | $3.29 | $3.44 | $3.13 | $3.25 | $3.25 | 33,745 |
| 2021-09-13 | $3.23 | $3.41 | $3.21 | $3.41 | $3.41 | 17,343 |
| 2021-09-10 | $3.30 | $3.43 | $3.16 | $3.41 | $3.41 | 36,322 |
| 2021-09-09 | $3.25 | $3.33 | $3.10 | $3.22 | $3.22 | 31,918 |
| 2021-09-08 | $3.32 | $3.37 | $3.19 | $3.35 | $3.35 | 27,667 |
| 2021-09-07 | $3.54 | $3.54 | $3.29 | $3.34 | $3.34 | 44,840 |
| 2021-09-03 | $3.55 | $3.59 | $3.25 | $3.48 | $3.48 | 153,250 |
| 2021-09-02 | $4.28 | $4.34 | $3.50 | $3.61 | $3.61 | 430,578 |
| 2021-09-01 | $3.75 | $4.70 | $2.95 | $4.37 | $4.37 | 3,488,581 |
| 2021-08-31 | $2.87 | $4.72 | $2.75 | $4.15 | $4.15 | 5,445,757 |
| 2021-08-30 | $3.07 | $3.07 | $2.53 | $2.61 | $2.61 | 53,649 |
| 2021-08-27 | $2.95 | $3.30 | $2.89 | $2.96 | $2.96 | 69,732 |
| 2021-08-26 | $3.02 | $3.75 | $2.96 | $2.96 | $2.96 | 189,657 |
| 2021-08-25 | $3.05 | $3.18 | $2.93 | $2.93 | $2.93 | 11,404 |
| 2021-08-24 | $3.26 | $3.27 | $2.96 | $2.96 | $2.96 | 37,081 |
| 2021-08-23 | $3.69 | $3.70 | $3.25 | $3.26 | $3.26 | 31,059 |
| 2021-08-20 | $3.80 | $3.80 | $3.55 | $3.55 | $3.55 | 1,802 |
| 2021-08-19 | $3.67 | $3.85 | $3.58 | $3.74 | $3.74 | 2,845 |
| 2021-08-18 | $4.00 | $4.00 | $3.56 | $3.62 | $3.62 | 24,818 |
| 2021-08-17 | $4.12 | $4.13 | $4.12 | $4.13 | $4.13 | 2,182 |
| 2021-08-16 | $4.03 | $4.31 | $4.03 | $4.14 | $4.14 | 8,569 |
| 2021-08-13 | $4.06 | $4.25 | $4.06 | $4.25 | $4.25 | 714 |
| 2021-08-12 | $4.33 | $4.37 | $4.33 | $4.37 | $4.37 | 829 |
| 2021-08-11 | $4.27 | $4.28 | $4.27 | $4.28 | $4.28 | 1,555 |
| 2021-08-10 | $4.34 | $4.35 | $4.30 | $4.30 | $4.30 | 2,066 |
| 2021-08-09 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 116 |
| 2021-08-06 | $4.40 | $4.43 | $4.24 | $4.43 | $4.43 | 6,643 |
| 2021-08-05 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 291 |
| 2021-08-04 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 147 |
| 2021-08-03 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 1 |
| 2021-08-02 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 253 |
| 2021-07-30 | $4.29 | $4.29 | $4.05 | $4.09 | $4.09 | 930 |
| 2021-07-29 | $4.01 | $4.34 | $4.01 | $4.34 | $4.34 | 1,218 |
| 2021-07-28 | $4.05 | $4.05 | $4.01 | $4.01 | $4.01 | 519 |
| 2021-07-27 | $4.23 | $4.23 | $4.02 | $4.14 | $4.14 | 5,917 |
| 2021-07-26 | $4.23 | $4.48 | $4.23 | $4.43 | $4.43 | 2,542 |
| 2021-07-23 | $4.46 | $4.46 | $4.32 | $4.32 | $4.32 | 1,452 |
| 2021-07-22 | $4.37 | $4.47 | $4.32 | $4.47 | $4.47 | 3,239 |
| 2021-07-21 | $4.41 | $4.41 | $4.36 | $4.36 | $4.36 | 483 |
| 2021-07-20 | $4.45 | $4.49 | $4.36 | $4.36 | $4.36 | 7,461 |
| 2021-07-19 | $4.50 | $4.50 | $4.36 | $4.36 | $4.36 | 3,112 |
| 2021-07-16 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 658 |
| 2021-07-15 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 516 |
| 2021-07-14 | $4.52 | $4.52 | $4.45 | $4.45 | $4.45 | 1,814 |
| 2021-07-13 | $4.43 | $4.52 | $4.43 | $4.52 | $4.52 | 2,606 |
| 2021-07-12 | $4.55 | $4.65 | $4.41 | $4.47 | $4.47 | 70,339 |
| 2021-07-09 | $4.53 | $4.89 | $4.37 | $4.67 | $4.67 | 42,304 |
| 2021-07-08 | $4.42 | $4.92 | $4.37 | $4.50 | $4.50 | 13,946 |
| 2021-07-07 | $4.80 | $4.90 | $4.80 | $4.85 | $4.85 | 2,102 |
| 2021-07-06 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 304 |
| 2021-07-02 | $4.36 | $4.53 | $4.36 | $4.51 | $4.51 | 724 |
| 2021-07-01 | $4.73 | $4.82 | $4.33 | $4.51 | $4.51 | 2,949 |
| 2021-06-30 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 455 |
| 2021-06-29 | $4.70 | $5.08 | $4.60 | $4.65 | $4.65 | 5,554 |
| 2021-06-28 | $4.50 | $5.17 | $4.50 | $5.17 | $5.17 | 13,622 |
| 2021-06-25 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 3 |
| 2021-06-24 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 70 |
| 2021-06-23 | $4.35 | $4.50 | $4.34 | $4.34 | $4.34 | 11,006 |
| 2021-06-22 | $4.50 | $4.50 | $4.33 | $4.42 | $4.42 | 7,020 |
| 2021-06-21 | $4.58 | $4.58 | $4.49 | $4.49 | $4.49 | 8,265 |
| 2021-06-18 | $4.50 | $4.60 | $4.50 | $4.55 | $4.55 | 6,892 |
| 2021-06-17 | $4.46 | $4.60 | $4.41 | $4.56 | $4.56 | 36,159 |
| 2021-06-16 | $4.53 | $4.61 | $4.49 | $4.50 | $4.50 | 4,494 |
| 2021-06-15 | $4.54 | $4.56 | $4.54 | $4.56 | $4.56 | 1,455 |
| 2021-06-14 | $4.54 | $4.54 | $4.43 | $4.43 | $4.43 | 1,121 |
| 2021-06-11 | $4.67 | $4.70 | $4.55 | $4.65 | $4.65 | 4,929 |
| 2021-06-10 | $4.38 | $4.67 | $4.38 | $4.67 | $4.67 | 2,544 |
| 2021-06-09 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 46 |
| 2021-06-08 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 238 |
| 2021-06-07 | $4.33 | $4.71 | $4.33 | $4.54 | $4.54 | 55,262 |
| 2021-06-04 | $4.64 | $4.64 | $4.63 | $4.63 | $4.63 | 502 |
| 2021-06-03 | $4.53 | $4.63 | $4.51 | $4.63 | $4.63 | 5,508 |
| 2021-06-02 | $4.45 | $4.64 | $4.45 | $4.64 | $4.64 | 861 |
| 2021-06-01 | $4.68 | $4.68 | $4.51 | $4.64 | $4.64 | 897 |
| 2021-05-28 | $4.49 | $4.70 | $4.49 | $4.67 | $4.67 | 3,409 |
| 2021-05-27 | $4.63 | $4.71 | $4.48 | $4.71 | $4.71 | 1,326 |
| 2021-05-26 | $4.36 | $4.66 | $4.34 | $4.63 | $4.63 | 3,622 |
| 2021-05-25 | $4.41 | $4.50 | $4.33 | $4.50 | $4.50 | 17,903 |
| 2021-05-24 | $4.74 | $4.74 | $4.40 | $4.50 | $4.50 | 3,978 |
| 2021-05-21 | $4.84 | $5.08 | $4.22 | $4.50 | $4.50 | 59,718 |
| 2021-05-20 | $4.92 | $5.08 | $4.92 | $5.08 | $5.08 | 506 |
| 2021-05-19 | $4.90 | $5.09 | $4.86 | $5.09 | $5.09 | 8,922 |
| 2021-05-18 | $4.58 | $4.97 | $4.56 | $4.95 | $4.95 | 10,411 |
| 2021-05-17 | $4.52 | $4.89 | $4.52 | $4.80 | $4.80 | 600 |
| 2021-05-14 | $4.61 | $4.80 | $4.61 | $4.80 | $4.80 | 820 |
| 2021-05-13 | $5.00 | $5.01 | $4.96 | $5.00 | $5.00 | 2,283 |
| 2021-05-12 | $4.63 | $4.96 | $4.63 | $4.96 | $4.96 | 338 |
| 2021-05-11 | $4.65 | $4.82 | $4.65 | $4.82 | $4.82 | 622 |
| 2021-05-10 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 346 |
| 2021-05-07 | $4.82 | $4.92 | $4.56 | $4.65 | $4.65 | 5,097 |
| 2021-05-06 | $4.76 | $4.90 | $4.75 | $4.83 | $4.83 | 727 |
| 2021-05-05 | $4.63 | $4.87 | $4.63 | $4.87 | $4.87 | 391 |
| 2021-05-04 | $4.93 | $4.93 | $4.85 | $4.88 | $4.88 | 1,153 |
| 2021-05-03 | $4.90 | $5.00 | $4.79 | $4.95 | $4.95 | 1,581 |
| 2021-04-30 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 143 |
| 2021-04-29 | $4.58 | $4.72 | $4.56 | $4.71 | $4.71 | 958 |
| 2021-04-28 | $4.74 | $4.74 | $4.72 | $4.72 | $4.72 | 515 |
| 2021-04-27 | $4.57 | $4.65 | $4.56 | $4.56 | $4.56 | 2,436 |
| 2021-04-26 | $4.56 | $4.76 | $4.56 | $4.76 | $4.76 | 777 |
| 2021-04-23 | $4.61 | $4.75 | $4.61 | $4.65 | $4.65 | 2,224 |
| 2021-04-22 | $4.57 | $4.75 | $4.57 | $4.66 | $4.66 | 2,285 |
| 2021-04-21 | $4.72 | $4.72 | $4.59 | $4.59 | $4.59 | 6,678 |
| 2021-04-20 | $4.70 | $4.72 | $4.70 | $4.72 | $4.72 | 1,374 |
| 2021-04-19 | $4.67 | $4.89 | $4.57 | $4.68 | $4.68 | 2,435 |
| 2021-04-16 | $4.56 | $5.02 | $4.56 | $4.76 | $4.76 | 6,676 |
| 2021-04-15 | $4.69 | $4.97 | $4.60 | $4.83 | $4.83 | 6,791 |
| 2021-04-14 | $4.85 | $4.90 | $4.56 | $4.87 | $4.87 | 5,287 |
| 2021-04-13 | $5.03 | $5.03 | $4.80 | $4.90 | $4.90 | 8,054 |
| 2021-04-12 | $5.85 | $5.87 | $5.07 | $5.12 | $5.12 | 160,200 |
| 2021-04-09 | $5.90 | $6.00 | $5.73 | $6.00 | $6.00 | 7,902 |
| 2021-04-08 | $5.05 | $6.00 | $5.05 | $5.91 | $5.91 | 79,792 |
| 2021-04-07 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 15 |
| 2021-04-06 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 425 |
| 2021-04-05 | $5.19 | $5.26 | $5.19 | $5.25 | $5.25 | 2,041 |
| 2021-04-01 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 171 |
| 2021-03-31 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 331 |
| 2021-03-30 | $5.00 | $5.31 | $5.00 | $5.26 | $5.26 | 7,348 |
| 2021-03-29 | $5.14 | $5.50 | $5.07 | $5.07 | $5.07 | 2,601 |
| 2021-03-26 | $5.56 | $5.56 | $5.30 | $5.43 | $5.43 | 6,179 |
| 2021-03-25 | $5.01 | $5.41 | $5.01 | $5.08 | $5.08 | 2,869 |
| 2021-03-24 | $5.69 | $5.69 | $5.39 | $5.44 | $5.44 | 1,871 |
| 2021-03-23 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 460 |
| 2021-03-22 | $5.59 | $5.73 | $5.59 | $5.73 | $5.73 | 1,609 |
| 2021-03-19 | $5.74 | $5.74 | $5.35 | $5.59 | $5.59 | 2,956 |
| 2021-03-18 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 346 |
| 2021-03-17 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 3,188 |
| 2021-03-16 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 221 |
| 2021-03-15 | $5.33 | $5.46 | $5.18 | $5.18 | $5.18 | 1,595 |
| 2021-03-12 | $5.53 | $5.75 | $5.43 | $5.43 | $5.43 | 2,827 |
| 2021-03-11 | $5.40 | $5.58 | $5.40 | $5.58 | $5.58 | 3,043 |
| 2021-03-10 | $5.51 | $5.51 | $5.08 | $5.08 | $5.08 | 699 |
| 2021-03-09 | $5.26 | $5.40 | $5.26 | $5.38 | $5.38 | 3,496 |
| 2021-03-08 | $5.01 | $5.40 | $5.01 | $5.14 | $5.14 | 1,969 |
| 2021-03-05 | $5.45 | $5.61 | $5.39 | $5.61 | $5.61 | 1,516 |
| 2021-03-04 | $5.25 | $5.72 | $5.06 | $5.70 | $5.70 | 2,354 |
| 2021-03-03 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 396 |
| 2021-03-02 | $6.00 | $6.00 | $5.78 | $5.78 | $5.78 | 708 |
| 2021-03-01 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 412 |
| 2021-02-26 | $5.51 | $5.63 | $5.51 | $5.63 | $5.63 | 743 |
| 2021-02-25 | $5.87 | $6.02 | $5.51 | $5.63 | $5.63 | 7,845 |
| 2021-02-24 | $6.56 | $6.56 | $5.50 | $6.00 | $6.00 | 9,211 |
| 2021-02-23 | $5.46 | $8.60 | $5.46 | $5.81 | $5.81 | 244,562 |
| 2021-02-22 | $5.32 | $5.32 | $5.21 | $5.21 | $5.21 | 2,970 |
| 2021-02-19 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 327 |
| 2021-02-18 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 55 |
| 2021-02-17 | $5.45 | $5.47 | $5.27 | $5.27 | $5.27 | 1,477 |
| 2021-02-16 | $5.18 | $5.44 | $5.18 | $5.44 | $5.44 | 1,260 |
| 2021-02-12 | $5.26 | $5.26 | $5.13 | $5.26 | $5.26 | 1,999 |
| 2021-02-11 | $5.72 | $5.80 | $5.25 | $5.26 | $5.26 | 23,108 |
| 2021-02-10 | $6.04 | $6.04 | $5.81 | $5.81 | $5.81 | 696 |
| 2021-02-09 | $6.00 | $6.05 | $6.00 | $6.05 | $6.05 | 1,584 |
| 2021-02-08 | $6.00 | $6.00 | $5.75 | $5.95 | $5.95 | 2,291 |
| 2021-02-05 | $5.91 | $5.91 | $5.90 | $5.91 | $5.91 | 983 |
| 2021-02-04 | $5.79 | $5.88 | $5.79 | $5.88 | $5.88 | 1,545 |
| 2021-02-03 | $5.61 | $5.62 | $5.61 | $5.61 | $5.61 | 454 |
| 2021-02-02 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 499 |
| 2021-02-01 | $5.20 | $5.62 | $5.20 | $5.62 | $5.62 | 875 |
| 2021-01-29 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 62 |
| 2021-01-28 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 284 |
| 2021-01-27 | $5.60 | $5.89 | $5.60 | $5.72 | $5.72 | 4,951 |
| 2021-01-26 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 1,639 |
| 2021-01-25 | $5.06 | $5.06 | $5.03 | $5.03 | $5.03 | 383 |
| 2021-01-22 | $5.49 | $5.49 | $5.22 | $5.46 | $5.46 | 1,811 |
| 2021-01-21 | $5.26 | $5.40 | $5.25 | $5.40 | $5.40 | 2,101 |
| 2021-01-20 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 315 |
| 2021-01-19 | $5.08 | $5.08 | $5.03 | $5.03 | $5.03 | 1,145 |
| 2021-01-15 | $5.08 | $5.08 | $4.80 | $4.80 | $4.80 | 213 |
| 2021-01-14 | $4.66 | $4.99 | $4.66 | $4.80 | $4.80 | 8,308 |
| 2021-01-13 | $4.99 | $4.99 | $4.80 | $4.80 | $4.80 | 488 |
| 2021-01-12 | $4.99 | $4.99 | $4.80 | $4.99 | $4.99 | 4,096 |
| 2021-01-11 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 9 |
| 2021-01-08 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 28 |
| 2021-01-07 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 31 |
| 2021-01-06 | $4.97 | $5.05 | $4.97 | $5.00 | $5.00 | 2,561 |
| 2021-01-05 | $4.89 | $4.89 | $4.73 | $4.89 | $4.89 | 593 |
| 2021-01-04 | $4.73 | $4.86 | $4.73 | $4.73 | $4.73 | 1,571 |
| 2020-12-31 | $4.59 | $4.60 | $4.55 | $4.55 | $4.55 | 2,778 |
| 2020-12-30 | $4.66 | $4.85 | $4.55 | $4.61 | $4.61 | 6,657 |
| 2020-12-29 | $4.40 | $4.66 | $4.39 | $4.66 | $4.66 | 820 |
| 2020-12-28 | $4.76 | $4.76 | $4.42 | $4.52 | $4.52 | 34,855 |
| 2020-12-24 | $4.55 | $4.68 | $4.42 | $4.42 | $4.42 | 733 |
| 2020-12-23 | $4.55 | $4.55 | $4.38 | $4.38 | $4.38 | 60,715 |
| 2020-12-22 | $4.81 | $5.04 | $4.34 | $4.45 | $4.45 | 50,668 |
| 2020-12-21 | $4.53 | $4.63 | $4.37 | $4.38 | $4.38 | 34,830 |
| 2020-12-18 | $4.71 | $4.74 | $4.50 | $4.53 | $4.53 | 71,919 |
| 2020-12-17 | $4.88 | $4.88 | $4.70 | $4.71 | $4.71 | 5,078 |
| 2020-12-16 | $5.00 | $5.00 | $4.76 | $4.76 | $4.76 | 4,068 |
| 2020-12-15 | $5.07 | $5.07 | $4.78 | $4.78 | $4.78 | 7,120 |
| 2020-12-14 | $4.99 | $5.40 | $4.98 | $5.40 | $5.40 | 14,817 |
| 2020-12-11 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 1,232 |
| 2020-12-10 | $4.83 | $4.90 | $4.80 | $4.80 | $4.80 | 8,888 |
| 2020-12-09 | $4.91 | $5.00 | $4.81 | $4.81 | $4.81 | 3,301 |
| 2020-12-08 | $4.99 | $5.00 | $4.80 | $4.85 | $4.85 | 28,716 |
| 2020-12-07 | $4.88 | $5.01 | $4.85 | $4.98 | $4.98 | 4,604 |
| 2020-12-04 | $4.94 | $4.94 | $4.89 | $4.89 | $4.89 | 3,842 |
| 2020-12-03 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 10,063 |
| 2020-12-02 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 298 |
| 2020-12-01 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 6 |
| 2020-11-30 | $5.25 | $5.25 | $4.96 | $4.96 | $4.96 | 5,215 |
| 2020-11-27 | $5.00 | $5.00 | $4.99 | $5.00 | $5.00 | 3,890 |
| 2020-11-25 | $5.04 | $5.04 | $5.00 | $5.00 | $5.00 | 3,991 |
| 2020-11-24 | $4.87 | $5.01 | $4.87 | $5.01 | $5.01 | 3,541 |
| 2020-11-23 | $5.02 | $5.02 | $4.99 | $5.00 | $5.00 | 3,640 |
| 2020-11-20 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 59 |
| 2020-11-19 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 106 |
| 2020-11-18 | $5.05 | $5.05 | $5.00 | $5.00 | $5.00 | 704 |
| 2020-11-17 | $5.48 | $5.48 | $5.12 | $5.12 | $5.12 | 213 |
| 2020-11-16 | $5.05 | $5.49 | $4.99 | $5.25 | $5.25 | 28,757 |
| 2020-11-13 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 400 |
| 2020-11-12 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 28 |
| 2020-11-11 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 43 |
| 2020-11-10 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 113 |
| 2020-11-09 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 304 |
| 2020-11-06 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 102 |
| 2020-11-05 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2020-11-04 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2020-11-03 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 2 |
| 2020-11-02 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2020-10-30 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 29 |
| 2020-10-29 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 99 |
| 2020-10-28 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 31 |
| 2020-10-27 | $5.02 | $5.36 | $5.02 | $5.24 | $5.24 | 2,638 |
| 2020-10-26 | $5.80 | $5.97 | $5.37 | $5.37 | $5.37 | 568 |
| 2020-10-23 | $5.43 | $5.49 | $5.43 | $5.49 | $5.49 | 227 |
| 2020-10-22 | $5.20 | $5.60 | $5.20 | $5.60 | $5.60 | 488 |
| 2020-10-21 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2020-10-20 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2020-10-19 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 1 |
| 2020-10-16 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 408 |
| 2020-10-15 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 200 |
| 2020-10-14 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 18 |
| 2020-10-13 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2020-10-12 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 1 |
| 2020-10-09 | $5.53 | $5.53 | $5.50 | $5.50 | $5.50 | 600 |
| 2020-10-08 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 4 |
| 2020-10-07 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 1,118 |
| 2020-10-06 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 191 |
| 2020-10-05 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 2 |
| 2020-10-02 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 385 |
| 2020-10-01 | $5.20 | $5.91 | $5.20 | $5.91 | $5.91 | 969 |
| 2020-09-30 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 53 |
| 2020-09-29 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 41 |
| 2020-09-28 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 378 |
| 2020-09-25 | $5.69 | $5.96 | $5.69 | $5.96 | $5.96 | 1,453 |
| 2020-09-24 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 479 |
| 2020-09-23 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 424 |
| 2020-09-22 | $5.46 | $5.59 | $5.46 | $5.56 | $5.56 | 715 |
| 2020-09-21 | $5.06 | $5.09 | $5.01 | $5.02 | $5.02 | 1,906 |
| 2020-09-18 | $5.50 | $5.50 | $5.08 | $5.08 | $5.08 | 1,206 |
| 2020-09-17 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 572 |
| 2020-09-16 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 568 |
| 2020-09-15 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 471 |
| 2020-09-14 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 252 |
| 2020-09-11 | $5.01 | $5.34 | $5.01 | $5.34 | $5.34 | 716 |
| 2020-09-10 | $5.17 | $5.17 | $4.81 | $4.81 | $4.81 | 660 |
| 2020-09-09 | $4.81 | $5.28 | $4.81 | $5.21 | $5.21 | 772 |
| 2020-09-08 | $5.32 | $5.34 | $5.32 | $5.34 | $5.34 | 913 |
| 2020-09-04 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 50 |
| 2020-09-03 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 127 |
| 2020-09-02 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 605 |
| 2020-09-01 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-08-31 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 150 |
| 2020-08-28 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 125 |
| 2020-08-27 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 7 |
| 2020-08-26 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 5 |
| 2020-08-25 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 18 |
| 2020-08-24 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 9 |
| 2020-08-21 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 2 |
| 2020-08-20 | $4.81 | $4.82 | $4.77 | $4.77 | $4.77 | 2,602 |
| 2020-08-19 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 323 |
| 2020-08-18 | $5.28 | $5.32 | $5.28 | $5.32 | $5.32 | 316 |
| 2020-08-17 | $4.67 | $5.14 | $4.66 | $5.14 | $5.14 | 1,085 |
| 2020-08-14 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 142 |
| 2020-08-13 | $5.23 | $5.32 | $5.23 | $5.23 | $5.23 | 5,546 |
| 2020-08-12 | $4.73 | $5.23 | $4.51 | $5.23 | $5.23 | 4,383 |
| 2020-08-11 | $4.24 | $4.44 | $4.18 | $4.44 | $4.44 | 3,162 |
| 2020-08-10 | $4.20 | $4.23 | $4.17 | $4.17 | $4.17 | 5,294 |
| 2020-08-07 | $4.39 | $4.49 | $4.01 | $4.17 | $4.17 | 7,526 |
| 2020-08-06 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 3 |
| 2020-08-05 | $4.41 | $4.42 | $4.41 | $4.42 | $4.42 | 374 |
| 2020-08-04 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 376 |
| 2020-08-03 | $4.50 | $4.50 | $4.42 | $4.43 | $4.43 | 4,504 |
| 2020-07-31 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2020-07-30 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 21 |
| 2020-07-29 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2020-07-28 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 123 |
| 2020-07-27 | $5.17 | $5.17 | $5.00 | $5.00 | $5.00 | 2,036 |
| 2020-07-24 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 85 |
| 2020-07-23 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 310 |
| 2020-07-22 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 39 |
| 2020-07-21 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 30 |
| 2020-07-20 | $4.49 | $4.49 | $4.42 | $4.42 | $4.42 | 273 |
| 2020-07-17 | $5.47 | $5.49 | $4.99 | $5.00 | $5.00 | 4,718 |
| 2020-07-16 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2020-07-15 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2020-07-14 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 130 |
| 2020-07-13 | $5.00 | $5.00 | $4.13 | $4.24 | $4.24 | 6,190 |
| 2020-07-10 | $5.00 | $5.00 | $4.99 | $4.99 | $4.99 | 1,558 |
| 2020-07-09 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 253 |
| 2020-07-08 | $5.18 | $5.18 | $5.03 | $5.06 | $5.06 | 631 |
| 2020-07-07 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2020-07-06 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 233 |
| 2020-07-02 | $5.01 | $5.20 | $5.01 | $5.20 | $5.20 | 929 |
| 2020-07-01 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 54 |
| 2020-06-30 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 1 |
| 2020-06-29 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 191 |
| 2020-06-26 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 8 |
| 2020-06-25 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 14 |
| 2020-06-24 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 36 |
| 2020-06-23 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2020-06-22 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 1 |
| 2020-06-19 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 429 |
| 2020-06-18 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 156 |
| 2020-06-17 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 148 |
| 2020-06-16 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 352 |
| 2020-06-15 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 61 |
| 2020-06-12 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 2 |
| 2020-06-11 | $5.00 | $5.00 | $4.99 | $4.99 | $4.99 | 1,703 |
| 2020-06-10 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 7 |
| 2020-06-09 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 17 |
| 2020-06-08 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 1 |
| 2020-06-05 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 104 |
| 2020-06-04 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 96 |
| 2020-06-03 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 390 |
| 2020-06-02 | $5.26 | $5.26 | $5.17 | $5.22 | $5.22 | 443 |
| 2020-06-01 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 25 |
| 2020-05-29 | $5.50 | $5.51 | $5.50 | $5.51 | $5.51 | 6,053 |
| 2020-05-28 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 111 |
| 2020-05-27 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 25 |
| 2020-05-26 | $5.45 | $5.95 | $5.45 | $5.90 | $5.90 | 725 |
| 2020-05-22 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 147 |
| 2020-05-21 | $4.90 | $5.80 | $4.90 | $5.45 | $5.45 | 749 |
| 2020-05-20 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 6 |
| 2020-05-19 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2020-05-18 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 1 |
| 2020-05-15 | $4.83 | $4.83 | $4.36 | $4.36 | $4.36 | 420 |
| 2020-05-14 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 5 |
| 2020-05-13 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 250 |
| 2020-05-12 | $4.40 | $4.40 | $3.97 | $4.36 | $4.36 | 1,962 |
| 2020-05-11 | $4.36 | $4.40 | $4.36 | $4.40 | $4.40 | 3,866 |
| 2020-05-08 | $4.38 | $4.40 | $4.11 | $4.36 | $4.36 | 12,022 |
| 2020-05-07 | $4.36 | $4.37 | $4.36 | $4.37 | $4.37 | 1,209 |
| 2020-05-06 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 509 |
| 2020-05-05 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 1 |
| 2020-05-04 | $4.73 | $4.73 | $4.36 | $4.38 | $4.38 | 1,551 |
| 2020-05-01 | $3.95 | $4.00 | $3.95 | $4.00 | $4.00 | 942 |
| 2020-04-30 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 399 |
| 2020-04-29 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 222 |
| 2020-04-28 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 94 |
| 2020-04-27 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1 |
| 2020-04-24 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 30 |
| 2020-04-23 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2020-04-22 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 3 |
| 2020-04-21 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 2 |
| 2020-04-20 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,043 |
| 2020-04-17 | $4.00 | $4.02 | $4.00 | $4.02 | $4.02 | 963 |
| 2020-04-16 | $4.50 | $4.75 | $4.00 | $4.00 | $4.00 | 2,606 |
| 2020-04-15 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 100 |
| 2020-04-14 | $5.59 | $5.59 | $4.50 | $4.72 | $4.72 | 1,300 |
| 2020-04-13 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 554 |
| 2020-04-09 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 4 |
| 2020-04-08 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 227 |
| 2020-04-07 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 42 |
| 2020-04-06 | $5.75 | $5.75 | $4.54 | $4.54 | $4.54 | 2,014 |
| 2020-04-03 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 43 |
| 2020-04-02 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2020-04-01 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 213 |
| 2020-03-31 | $4.76 | $5.05 | $4.15 | $5.05 | $5.05 | 2,740 |
| 2020-03-30 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 19 |
| 2020-03-27 | $5.31 | $5.31 | $5.01 | $5.01 | $5.01 | 2,172 |
| 2020-03-26 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 18 |
| 2020-03-25 | $5.25 | $5.31 | $5.25 | $5.31 | $5.31 | 808 |
| 2020-03-24 | $5.27 | $5.31 | $4.93 | $5.24 | $5.24 | 815 |
| 2020-03-23 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2020-03-20 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 25 |
| 2020-03-19 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 3 |
| 2020-03-18 | $5.76 | $5.79 | $5.47 | $5.47 | $5.47 | 22,534 |
| 2020-03-17 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 396 |
| 2020-03-16 | $6.40 | $6.40 | $5.76 | $5.76 | $5.76 | 4,334 |
| 2020-03-13 | $5.89 | $5.89 | $5.76 | $5.76 | $5.76 | 1,958 |
| 2020-03-12 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 4 |
| 2020-03-11 | $5.78 | $6.35 | $5.76 | $5.76 | $5.76 | 5,240 |
| 2020-03-10 | $5.85 | $5.85 | $5.80 | $5.82 | $5.82 | 3,455 |
| 2020-03-09 | $6.30 | $6.39 | $5.80 | $5.80 | $5.80 | 3,988 |
| 2020-03-06 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 104 |
| 2020-03-05 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 5 |
| 2020-03-04 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 11 |
| 2020-03-03 | $6.31 | $6.33 | $5.90 | $5.97 | $5.97 | 10,836 |
| 2020-03-02 | $6.32 | $6.74 | $6.31 | $6.39 | $6.39 | 1,755 |
| 2020-02-28 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2020-02-27 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2020-02-26 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2020-02-25 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2020-02-24 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2020-02-21 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2020-02-20 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2020-02-19 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 11 |
| 2020-02-18 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2020-02-14 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2020-02-13 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2020-02-12 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 112 |
| 2020-02-11 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2020-02-10 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 2 |
| 2020-02-07 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 12 |
| 2020-02-06 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 2,182 |
| 2020-02-05 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 109 |
| 2020-02-04 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 21 |
| 2020-02-03 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 148 |
| 2020-01-31 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 60 |
| 2020-01-30 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 12 |
| 2020-01-29 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 7 |
| 2020-01-28 | $6.37 | $6.40 | $6.37 | $6.40 | $6.40 | 213 |
| 2020-01-27 | $6.47 | $6.92 | $6.36 | $6.41 | $6.41 | 1,231 |
| 2020-01-24 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 4 |
| 2020-01-23 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 32 |
| 2020-01-22 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2020-01-21 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 9 |
| 2020-01-17 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2020-01-16 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 489 |
| 2020-01-15 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 218 |
| 2020-01-14 | $7.46 | $7.50 | $7.46 | $7.50 | $7.50 | 1,358 |
| 2020-01-13 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 17 |
| 2020-01-10 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 251 |
| 2020-01-09 | $6.32 | $7.58 | $6.32 | $7.58 | $7.58 | 888 |
| 2020-01-08 | $7.54 | $7.70 | $7.36 | $7.70 | $7.70 | 876 |
| 2020-01-07 | $6.97 | $7.39 | $6.97 | $7.39 | $7.39 | 513 |
| 2020-01-06 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 109 |
| 2020-01-03 | $6.89 | $6.97 | $6.86 | $6.97 | $6.97 | 938 |
| 2020-01-02 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 2 |
| 2019-12-31 | $5.90 | $6.51 | $5.90 | $6.30 | $6.30 | 9,166 |
| 2019-12-30 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2019-12-27 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 80 |
| 2019-12-26 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2019-12-24 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 130 |
| 2019-12-23 | $6.72 | $7.06 | $6.72 | $7.06 | $7.06 | 910 |
| 2019-12-20 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 2,529 |
| 2019-12-19 | $6.35 | $6.49 | $6.35 | $6.49 | $6.49 | 1,602 |
| 2019-12-18 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 345 |
| 2019-12-17 | $6.49 | $6.50 | $6.37 | $6.50 | $6.50 | 2,241 |
| 2019-12-16 | $6.21 | $6.50 | $6.21 | $6.49 | $6.49 | 1,050 |
| 2019-12-13 | $6.20 | $6.30 | $6.20 | $6.25 | $6.25 | 1,631 |
| 2019-12-12 | $6.20 | $6.21 | $6.20 | $6.21 | $6.21 | 497 |
| 2019-12-11 | $6.25 | $6.48 | $6.20 | $6.21 | $6.21 | 3,327 |
| 2019-12-10 | $6.26 | $6.49 | $6.26 | $6.38 | $6.38 | 601 |
| 2019-12-09 | $6.25 | $6.37 | $6.25 | $6.37 | $6.37 | 372 |
| 2019-12-06 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 356 |
| 2019-12-05 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 486 |
| 2019-12-04 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 141 |
| 2019-12-03 | $6.39 | $6.40 | $6.39 | $6.40 | $6.40 | 767 |
| 2019-12-02 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 324 |
| 2019-11-29 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2019-11-27 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 49 |
| 2019-11-26 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 51 |
| 2019-11-25 | $6.25 | $6.36 | $6.21 | $6.25 | $6.25 | 5,301 |
| 2019-11-22 | $6.22 | $6.35 | $6.22 | $6.35 | $6.35 | 952 |
| 2019-11-21 | $6.20 | $6.25 | $6.20 | $6.25 | $6.25 | 625 |
| 2019-11-20 | $6.25 | $6.48 | $6.15 | $6.15 | $6.15 | 8,006 |
| 2019-11-19 | $6.29 | $6.30 | $6.18 | $6.18 | $6.18 | 2,627 |
| 2019-11-18 | $6.38 | $6.38 | $6.25 | $6.25 | $6.25 | 708 |
| 2019-11-15 | $6.07 | $6.07 | $6.00 | $6.00 | $6.00 | 893 |
| 2019-11-14 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 2 |
| 2019-11-13 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 4 |
| 2019-11-12 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2019-11-11 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2019-11-08 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 2,148 |
| 2019-11-07 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 412 |
| 2019-11-06 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 203 |
| 2019-11-05 | $6.80 | $6.80 | $6.60 | $6.60 | $6.60 | 302 |
| 2019-11-04 | $6.52 | $6.74 | $6.47 | $6.47 | $6.47 | 1,342 |
| 2019-11-01 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 1 |
| 2019-10-31 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2019-10-30 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 110 |
| 2019-10-29 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2019-10-28 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2019-10-25 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2019-10-24 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2019-10-23 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2019-10-22 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2019-10-21 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 2 |
| 2019-10-18 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 70 |
| 2019-10-17 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 11 |
| 2019-10-16 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 13 |
| 2019-10-15 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 112 |
| 2019-10-14 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 406 |
| 2019-10-11 | $6.54 | $7.03 | $6.54 | $7.03 | $7.03 | 797 |
| 2019-10-10 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 472 |
| 2019-10-09 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 212 |
| 2019-10-08 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 118 |
| 2019-10-07 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 53 |
| 2019-10-04 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2019-10-03 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 98 |
| 2019-10-02 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 360 |
| 2019-10-01 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 34 |
| 2019-09-30 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 1,474 |
| 2019-09-27 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 69 |
| 2019-09-26 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 724 |
| 2019-09-25 | $6.37 | $6.64 | $6.37 | $6.64 | $6.64 | 3,157 |
| 2019-09-24 | $6.30 | $6.75 | $6.04 | $6.04 | $6.04 | 4,125 |
| 2019-09-23 | $6.05 | $6.54 | $6.05 | $6.11 | $6.11 | 844 |
| 2019-09-20 | $5.87 | $6.42 | $5.87 | $6.42 | $6.42 | 5,480 |
| 2019-09-19 | $5.87 | $6.00 | $5.87 | $5.87 | $5.87 | 1,622 |
| 2019-09-18 | $5.95 | $5.99 | $5.90 | $5.95 | $5.95 | 5,280 |
| 2019-09-17 | $5.89 | $5.93 | $5.89 | $5.91 | $5.91 | 1,258 |
| 2019-09-16 | $5.85 | $6.25 | $5.85 | $6.00 | $6.00 | 19,970 |
| 2019-09-13 | $5.92 | $6.19 | $5.92 | $6.15 | $6.15 | 1,395 |
| 2019-09-12 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2019-09-11 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2019-09-10 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2019-09-09 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2019-09-06 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 15 |
| 2019-09-05 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 450 |
| 2019-09-04 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2019-09-03 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2019-08-30 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 108 |
| 2019-08-29 | $6.05 | $6.20 | $6.05 | $6.20 | $6.20 | 2,282 |
| 2019-08-28 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2019-08-27 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 334 |
| 2019-08-26 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 1,109 |
| 2019-08-23 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2019-08-22 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2019-08-21 | $5.84 | $5.84 | $5.82 | $5.82 | $5.82 | 383 |
| 2019-08-20 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 137 |
| 2019-08-19 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 121 |
| 2019-08-16 | $5.85 | $5.90 | $5.85 | $5.90 | $5.90 | 403 |
| 2019-08-15 | $5.81 | $5.88 | $5.81 | $5.84 | $5.84 | 2,600 |
| 2019-08-14 | $5.81 | $5.88 | $5.81 | $5.84 | $5.84 | 2,600 |
| 2019-08-13 | $5.81 | $5.88 | $5.81 | $5.84 | $5.84 | 2,552 |
| 2019-08-12 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 100 |
| 2019-08-09 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 104 |
| 2019-08-08 | $6.11 | $6.11 | $6.10 | $6.10 | $6.10 | 387 |
| 2019-08-07 | $5.90 | $6.33 | $5.90 | $6.33 | $6.33 | 100 |
| 2019-08-06 | $5.90 | $6.33 | $5.90 | $6.33 | $6.33 | 100 |
| 2019-08-05 | $5.90 | $6.33 | $5.90 | $6.33 | $6.33 | 100 |
| 2019-08-02 | $5.90 | $6.33 | $5.90 | $6.33 | $6.33 | 97 |
| 2019-08-01 | $5.90 | $6.33 | $5.90 | $6.33 | $6.33 | 17 |
| 2019-07-31 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 11 |
| 2019-07-30 | $5.90 | $6.33 | $5.90 | $6.33 | $6.33 | 2,300 |
| 2019-07-29 | $5.90 | $6.33 | $5.90 | $6.33 | $6.33 | 2,300 |
| 2019-07-26 | $5.90 | $6.33 | $5.90 | $6.33 | $6.33 | 2,296 |
| 2019-07-25 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 100 |
| 2019-07-24 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 100 |
| 2019-07-23 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 1 |
| 2019-07-22 | $5.85 | $6.00 | $5.83 | $5.98 | $5.98 | 600 |
| 2019-07-19 | $5.92 | $5.92 | $5.90 | $5.90 | $5.90 | 300 |
| 2019-07-18 | $5.90 | $6.17 | $5.90 | $5.95 | $5.95 | 629 |
| 2019-07-17 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2019-07-16 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2019-07-15 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2019-07-12 | $5.92 | $6.29 | $5.90 | $6.29 | $6.29 | 4,074 |
| 2019-07-11 | $5.96 | $5.96 | $5.95 | $5.95 | $5.95 | 3,275 |
| 2019-07-10 | $5.90 | $5.92 | $5.90 | $5.92 | $5.92 | 5,229 |
| 2019-07-09 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 140 |
| 2019-07-08 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 14 |
| 2019-07-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 100 |
| 2019-07-03 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 176 |
| 2019-07-02 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 102 |
| 2019-07-01 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2019-06-28 | $5.90 | $6.15 | $5.90 | $6.15 | $6.15 | 1,490 |
| 2019-06-27 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 447 |
| 2019-06-26 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 248 |
| 2019-06-25 | $5.94 | $6.15 | $5.94 | $6.15 | $6.15 | 616 |
| 2019-06-24 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2019-06-21 | $5.95 | $6.10 | $5.94 | $6.03 | $6.03 | 921 |
| 2019-06-20 | $5.94 | $6.10 | $5.94 | $6.10 | $6.10 | 802 |
| 2019-06-19 | $5.94 | $6.08 | $5.94 | $6.08 | $6.08 | 902 |
| 2019-06-18 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2019-06-17 | $5.95 | $6.00 | $5.95 | $6.00 | $6.00 | 549 |
| 2019-06-14 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2019-06-13 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 155 |
| 2019-06-12 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 3 |
| 2019-06-11 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 240 |
| 2019-06-10 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 3 |
| 2019-06-07 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2019-06-06 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 56 |
| 2019-06-05 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2019-06-04 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 7 |
| 2019-06-03 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 86 |
| 2019-05-31 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2019-05-30 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 1 |
| 2019-05-29 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 48 |
| 2019-05-28 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2019-05-24 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 1 |
| 2019-05-23 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 528 |
| 2019-05-22 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 32 |
| 2019-05-21 | $5.98 | $6.29 | $5.98 | $6.29 | $6.29 | 4,451 |
| 2019-05-20 | $6.20 | $6.20 | $6.01 | $6.13 | $6.13 | 2,204 |
| 2019-05-17 | $6.17 | $6.25 | $6.17 | $6.25 | $6.25 | 1,229 |
| 2019-05-16 | $6.11 | $6.19 | $6.09 | $6.19 | $6.19 | 1,377 |
| 2019-05-15 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 284 |
| 2019-05-14 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2019-05-13 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 298 |
| 2019-05-10 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2019-05-09 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 87 |
| 2019-05-08 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 2 |
| 2019-05-07 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 122 |
| 2019-05-06 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 222 |
| 2019-05-03 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 202 |
| 2019-05-02 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 102 |
| 2019-05-01 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 13 |
| 2019-04-30 | $6.07 | $6.11 | $6.06 | $6.11 | $6.11 | 731 |
| 2019-04-29 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 6 |
| 2019-04-26 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 1 |
| 2019-04-25 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 7 |
| 2019-04-24 | $6.04 | $6.04 | $6.03 | $6.03 | $6.03 | 760 |
| 2019-04-23 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 3 |
| 2019-04-22 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 268 |
| 2019-04-18 | $6.00 | $6.04 | $5.85 | $6.02 | $6.02 | 11,275 |
| 2019-04-17 | $5.96 | $5.96 | $5.90 | $5.90 | $5.90 | 398 |
| 2019-04-16 | $5.72 | $5.72 | $5.66 | $5.66 | $5.66 | 531 |
| 2019-04-15 | $6.01 | $6.01 | $5.69 | $5.70 | $5.70 | 943 |
| 2019-04-12 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 27 |
| 2019-04-11 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 104 |
| 2019-04-10 | $5.73 | $6.01 | $5.73 | $6.01 | $6.01 | 357 |
| 2019-04-09 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 3,540 |
| 2019-04-08 | $5.85 | $6.10 | $5.82 | $6.10 | $6.10 | 2,221 |
| 2019-04-05 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 153 |
| 2019-04-04 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 1 |
| 2019-04-03 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 400 |
| 2019-04-02 | $5.86 | $6.11 | $5.64 | $5.79 | $5.79 | 5,045 |
| 2019-04-01 | $5.76 | $6.00 | $5.54 | $5.70 | $5.70 | 5,760 |
| 2019-03-29 | $5.83 | $6.12 | $5.82 | $6.00 | $6.00 | 1,688 |
| 2019-03-28 | $6.04 | $6.04 | $5.75 | $5.95 | $5.95 | 4,352 |
| 2019-03-27 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2019-03-26 | $5.95 | $6.20 | $5.95 | $6.01 | $6.01 | 300 |
| 2019-03-25 | $5.91 | $6.10 | $5.90 | $6.10 | $6.10 | 755 |
| 2019-03-22 | $5.89 | $6.40 | $5.86 | $6.00 | $6.00 | 2,370 |
| 2019-03-21 | $5.92 | $5.92 | $5.51 | $5.81 | $5.81 | 3,551 |
| 2019-03-20 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 100 |
| 2019-03-19 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 510 |
| 2019-03-18 | $5.87 | $6.14 | $5.87 | $6.14 | $6.14 | 16,083 |
| 2019-03-15 | $5.75 | $5.76 | $5.75 | $5.76 | $5.76 | 1,565 |
| 2019-03-14 | $6.45 | $6.45 | $5.50 | $5.75 | $5.75 | 5,693 |
| 2019-03-13 | $5.48 | $6.01 | $5.48 | $6.01 | $6.01 | 3,259 |
| 2019-03-12 | $5.39 | $6.08 | $5.39 | $6.08 | $6.08 | 885 |
| 2019-03-11 | $5.65 | $5.66 | $5.65 | $5.66 | $5.66 | 506 |
| 2019-03-08 | $5.30 | $6.20 | $5.30 | $5.86 | $5.86 | 7,258 |
| 2019-03-07 | $5.69 | $5.97 | $5.54 | $5.96 | $5.96 | 19,320 |
| 2019-03-06 | $5.46 | $5.89 | $5.46 | $5.87 | $5.87 | 11,959 |
| 2019-03-05 | $5.19 | $5.81 | $5.19 | $5.80 | $5.80 | 1,200 |
| 2019-03-04 | $5.73 | $5.73 | $5.65 | $5.65 | $5.65 | 460 |
| 2019-03-01 | $5.80 | $5.99 | $5.66 | $5.76 | $5.76 | 7,399 |
| 2019-02-28 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 1,212 |
| 2019-02-27 | $5.65 | $5.70 | $5.65 | $5.70 | $5.70 | 4,002 |
| 2019-02-26 | $5.67 | $5.67 | $5.61 | $5.61 | $5.61 | 1,279 |
| 2019-02-25 | $5.58 | $5.65 | $5.58 | $5.65 | $5.65 | 539 |
| 2019-02-22 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 344 |
| 2019-02-21 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 136 |
| 2019-02-20 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 111 |
| 2019-02-19 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 172 |
| 2019-02-15 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 172 |
| 2019-02-14 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 179 |
| 2019-02-13 | $6.30 | $6.30 | $6.04 | $6.04 | $6.04 | 342 |
| 2019-02-12 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 65 |
| 2019-02-11 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 21 |
| 2019-02-08 | $5.43 | $6.50 | $5.43 | $6.50 | $6.50 | 1,038 |
| 2019-02-07 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 3 |
| 2019-02-06 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2019-02-05 | $5.95 | $6.11 | $5.81 | $5.81 | $5.81 | 1,601 |
| 2019-02-04 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 99 |
| 2019-02-01 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 26 |
| 2019-01-31 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2019-01-30 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 9 |
| 2019-01-29 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 25 |
| 2019-01-28 | $6.32 | $6.51 | $6.32 | $6.51 | $6.51 | 204 |
| 2019-01-25 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2019-01-24 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 33 |
| 2019-01-23 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 100 |
| 2019-01-22 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 80 |
| 2019-01-18 | $6.00 | $6.38 | $5.71 | $5.82 | $5.82 | 1,493 |
| 2019-01-17 | $6.61 | $6.61 | $6.11 | $6.11 | $6.11 | 506 |
| 2019-01-16 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 151 |
| 2019-01-15 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2019-01-14 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 159 |
| 2019-01-11 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2019-01-10 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 46 |
| 2019-01-09 | $6.00 | $6.01 | $6.00 | $6.01 | $6.01 | 400 |
| 2019-01-08 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2019-01-07 | $5.90 | $5.90 | $5.76 | $5.76 | $5.76 | 569 |
| 2019-01-04 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 72 |
| 2019-01-03 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2019-01-02 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 401 |
| 2018-12-31 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 372 |
| 2018-12-28 | $6.00 | $6.42 | $6.00 | $6.42 | $6.42 | 2,197 |
| 2018-12-27 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 272 |
| 2018-12-26 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 676 |
| 2018-12-24 | $5.90 | $5.90 | $5.86 | $5.90 | $5.90 | 36,806 |
| 2018-12-21 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 189 |
| 2018-12-20 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 12,200 |
| 2018-12-19 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 263 |
| 2018-12-18 | $5.92 | $5.92 | $5.81 | $5.81 | $5.81 | 1,797 |
| 2018-12-17 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 157,627 |
| 2018-12-14 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2018-12-13 | $6.00 | $6.45 | $5.82 | $5.92 | $5.92 | 157,627 |
| 2018-12-12 | $6.17 | $6.20 | $5.82 | $6.00 | $6.00 | 4,745 |
| 2018-12-11 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 877 |
| 2018-12-10 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 3 |
| 2018-12-07 | $6.20 | $6.48 | $6.20 | $6.48 | $6.48 | 265 |
| 2018-12-06 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 236 |
| 2018-12-04 | $6.15 | $6.17 | $6.15 | $6.17 | $6.17 | 214 |
| 2018-12-03 | $6.10 | $6.25 | $6.00 | $6.00 | $6.00 | 1,522 |
| 2018-11-30 | $5.95 | $6.15 | $5.91 | $5.91 | $5.91 | 2,037 |
| 2018-11-29 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 112 |
| 2018-11-28 | $5.84 | $6.35 | $5.77 | $5.85 | $5.85 | 2,766 |
| 2018-11-27 | $5.75 | $5.80 | $5.75 | $5.76 | $5.76 | 3,770 |
| 2018-11-26 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 120 |
| 2018-11-23 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 95 |
| 2018-11-21 | $5.71 | $5.71 | $5.70 | $5.70 | $5.70 | 1,348 |
| 2018-11-20 | $6.04 | $6.04 | $5.51 | $5.51 | $5.51 | 4,410 |
| 2018-11-19 | $6.00 | $6.35 | $5.50 | $5.60 | $5.60 | 7,489 |
| 2018-11-16 | $6.70 | $6.75 | $6.45 | $6.70 | $6.70 | 3,032 |
| 2018-11-15 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 1 |
| 2018-11-14 | $7.16 | $7.16 | $6.80 | $6.80 | $6.80 | 2,727 |
| 2018-11-13 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 34 |
| 2018-11-12 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 82 |
| 2018-11-09 | $6.81 | $6.82 | $6.81 | $6.82 | $6.82 | 240 |
| 2018-11-08 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 47 |
| 2018-11-07 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 155 |
| 2018-11-06 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 104 |
| 2018-11-05 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 14 |
| 2018-11-02 | $6.92 | $7.23 | $6.92 | $7.23 | $7.23 | 348 |
| 2018-11-01 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2018-10-31 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 251 |
| 2018-10-30 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 2 |
| 2018-10-29 | $6.83 | $6.84 | $6.82 | $6.84 | $6.84 | 931 |
| 2018-10-26 | $6.78 | $6.80 | $6.77 | $6.80 | $6.80 | 401 |
| 2018-10-25 | $7.24 | $7.24 | $6.75 | $6.81 | $6.81 | 571 |
| 2018-10-24 | $6.78 | $7.21 | $6.78 | $7.21 | $7.21 | 741 |
| 2018-10-23 | $6.51 | $6.92 | $6.50 | $6.91 | $6.91 | 3,234 |
| 2018-10-22 | $6.97 | $6.97 | $6.93 | $6.93 | $6.93 | 1,629 |
| 2018-10-19 | $6.77 | $7.21 | $6.72 | $6.95 | $6.95 | 6,676 |
| 2018-10-18 | $7.53 | $7.94 | $7.22 | $7.24 | $7.24 | 3,816 |
| 2018-10-17 | $6.83 | $7.20 | $6.80 | $7.18 | $7.18 | 4,100 |
| 2018-10-16 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 1,677 |
| 2018-10-15 | $6.63 | $6.75 | $6.63 | $6.75 | $6.75 | 900 |
| 2018-10-12 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 120 |
| 2018-10-11 | $6.72 | $6.93 | $6.70 | $6.93 | $6.93 | 1,723 |
| 2018-10-10 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 433 |
| 2018-10-09 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 147 |
| 2018-10-08 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 102 |
| 2018-10-05 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 38 |
| 2018-10-04 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 78 |
| 2018-10-03 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 500 |
| 2018-10-02 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 191 |
| 2018-10-01 | $6.89 | $7.00 | $6.89 | $7.00 | $7.00 | 1,201 |
| 2018-09-28 | $7.10 | $7.10 | $7.05 | $7.05 | $7.05 | 629 |
| 2018-09-27 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 610 |
| 2018-09-26 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 361 |
| 2018-09-25 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 250 |
| 2018-09-24 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 41 |
| 2018-09-21 | $7.30 | $7.45 | $7.05 | $7.10 | $7.10 | 3,396 |
| 2018-09-20 | $7.80 | $8.10 | $7.50 | $7.50 | $7.50 | 995 |
| 2018-09-19 | $7.90 | $8.10 | $7.35 | $7.80 | $7.80 | 880 |
| 2018-09-18 | $8.10 | $8.10 | $7.75 | $7.75 | $7.75 | 1,210 |
| 2018-09-17 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 563 |
| 2018-09-14 | $7.30 | $7.65 | $7.25 | $7.65 | $7.65 | 1,687 |
| 2018-09-13 | $7.85 | $8.15 | $7.50 | $7.50 | $7.50 | 1,100 |
| 2018-09-12 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 3 |
| 2018-09-11 | $7.40 | $7.63 | $7.15 | $7.20 | $7.20 | 133,644 |
| 2018-09-10 | $8.00 | $8.10 | $7.20 | $7.25 | $7.25 | 2,445 |
| 2018-09-07 | $7.63 | $7.63 | $7.15 | $7.15 | $7.15 | 738 |
| 2018-09-06 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2018-09-05 | $7.30 | $7.73 | $7.10 | $7.15 | $7.15 | 6,033 |
| 2018-09-04 | $7.20 | $7.25 | $7.15 | $7.25 | $7.25 | 2,166 |
| 2018-08-31 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 325 |
| 2018-08-30 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 73 |
| 2018-08-29 | $7.12 | $7.20 | $7.12 | $7.20 | $7.20 | 1,154 |
| 2018-08-28 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 32 |
| 2018-08-27 | $7.25 | $7.25 | $7.05 | $7.05 | $7.05 | 412 |
| 2018-08-24 | $7.15 | $7.20 | $7.15 | $7.20 | $7.20 | 578 |
| 2018-08-23 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2018-08-22 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 200 |
| 2018-08-21 | $7.15 | $7.15 | $7.00 | $7.00 | $7.00 | 100,170 |
| 2018-08-20 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 254 |
| 2018-08-17 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 733 |
| 2018-08-16 | $6.95 | $7.15 | $6.95 | $7.15 | $7.15 | 1,576 |
| 2018-08-15 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 62 |
| 2018-08-14 | $7.00 | $7.15 | $7.00 | $7.15 | $7.15 | 977 |
| 2018-08-13 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 115 |
| 2018-08-10 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 60 |
| 2018-08-09 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 91 |
| 2018-08-08 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 76 |
| 2018-08-07 | $7.40 | $7.40 | $6.85 | $7.05 | $7.05 | 1,866 |
| 2018-08-06 | $7.20 | $7.20 | $7.10 | $7.10 | $7.10 | 2,144 |
| 2018-08-03 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 73 |
| 2018-08-02 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 82 |
| 2018-08-01 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 100 |
| 2018-07-31 | $7.15 | $7.25 | $7.10 | $7.10 | $7.10 | 1,844 |
| 2018-07-30 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 289 |
| 2018-07-27 | $7.00 | $7.00 | $6.80 | $6.90 | $6.90 | 1,582 |
| 2018-07-26 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 95 |
| 2018-07-25 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 23 |
| 2018-07-24 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 92 |
| 2018-07-23 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 42 |
| 2018-07-20 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 95 |
| 2018-07-19 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 300 |
| 2018-07-18 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 601 |
| 2018-07-17 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 939 |
| 2018-07-16 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 3 |
| 2018-07-13 | $7.20 | $7.46 | $7.07 | $7.29 | $7.29 | 4,081 |
| 2018-07-12 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 157 |
| 2018-07-11 | $7.10 | $7.60 | $7.10 | $7.30 | $7.30 | 1,323 |
| 2018-07-10 | $7.65 | $7.65 | $7.30 | $7.60 | $7.60 | 1,369 |
| 2018-07-09 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 121 |
| 2018-07-06 | $7.80 | $7.80 | $7.70 | $7.70 | $7.70 | 4,666 |
| 2018-07-05 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 147 |
| 2018-07-03 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 267 |
| 2018-07-02 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 300 |
| 2018-06-29 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 263 |
| 2018-06-28 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 300 |
| 2018-06-27 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 367 |
| 2018-06-26 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 291 |
| 2018-06-25 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 67 |
| 2018-06-22 | $8.20 | $8.20 | $7.90 | $8.05 | $8.05 | 1,630 |
| 2018-06-21 | $7.95 | $8.00 | $7.95 | $7.95 | $7.95 | 635 |
| 2018-06-20 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 646 |
| 2018-06-19 | $7.90 | $8.25 | $7.65 | $7.75 | $7.75 | 8,135 |
| 2018-06-18 | $7.85 | $7.85 | $7.70 | $7.70 | $7.70 | 9,012 |
| 2018-06-15 | $7.80 | $8.25 | $7.80 | $7.85 | $7.85 | 4,454 |
| 2018-06-14 | $8.20 | $8.25 | $7.80 | $7.80 | $7.80 | 10,870 |
| 2018-06-13 | $8.45 | $8.50 | $8.05 | $8.20 | $8.20 | 9,798 |
| 2018-06-12 | $8.50 | $8.50 | $8.30 | $8.30 | $8.30 | 2,429 |
| 2018-06-11 | $8.48 | $8.50 | $8.40 | $8.50 | $8.50 | 2,313 |
| 2018-06-08 | $8.30 | $8.50 | $8.28 | $8.40 | $8.40 | 3,725 |
| 2018-06-07 | $8.45 | $8.50 | $8.15 | $8.50 | $8.50 | 3,702 |
| 2018-06-06 | $8.05 | $8.48 | $8.00 | $8.15 | $8.15 | 4,602 |
| 2018-06-05 | $8.30 | $8.50 | $8.30 | $8.50 | $8.50 | 5,113 |
| 2018-06-04 | $8.15 | $8.30 | $7.80 | $8.30 | $8.30 | 5,961 |
| 2018-06-01 | $8.05 | $8.15 | $8.05 | $8.15 | $8.15 | 1,702 |
| 2018-05-31 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 22 |
| 2018-05-30 | $7.75 | $8.15 | $7.75 | $7.90 | $7.90 | 1,652 |
| 2018-05-29 | $7.84 | $8.20 | $7.80 | $8.20 | $8.20 | 1,928 |
| 2018-05-25 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2018-05-24 | $7.79 | $8.05 | $7.75 | $7.75 | $7.75 | 5,567 |
| 2018-05-23 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2018-05-22 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 300 |
| 2018-05-21 | $7.60 | $8.25 | $7.60 | $8.20 | $8.20 | 1,471 |
| 2018-05-18 | $7.17 | $7.75 | $7.17 | $7.50 | $7.50 | 8,584 |
| 2018-05-17 | $7.60 | $7.68 | $7.35 | $7.37 | $7.37 | 7,107 |
| 2018-05-16 | $7.20 | $7.40 | $7.20 | $7.20 | $7.20 | 4,774 |
| 2018-05-15 | $7.69 | $7.69 | $7.65 | $7.65 | $7.65 | 1,100 |
| 2018-05-14 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2018-05-11 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 1,448 |
| 2018-05-10 | $7.35 | $7.65 | $7.35 | $7.55 | $7.55 | 6,684 |
| 2018-05-09 | $7.60 | $7.70 | $7.60 | $7.65 | $7.65 | 1,246 |
| 2018-05-08 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2018-05-07 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2018-05-04 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 95 |
| 2018-05-03 | $7.55 | $7.55 | $7.50 | $7.50 | $7.50 | 797 |
| 2018-05-02 | $7.80 | $7.80 | $7.45 | $7.58 | $7.58 | 4,750 |
| 2018-05-01 | $7.55 | $7.70 | $7.55 | $7.70 | $7.70 | 502 |
| 2018-04-30 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 149 |
| 2018-04-27 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 637 |
| 2018-04-26 | $7.86 | $7.86 | $7.56 | $7.56 | $7.56 | 1,169 |
| 2018-04-25 | $7.90 | $7.91 | $7.60 | $7.60 | $7.60 | 1,482 |
| 2018-04-24 | $7.75 | $7.75 | $7.50 | $7.51 | $7.51 | 3,668 |
| 2018-04-23 | $7.48 | $8.00 | $7.48 | $8.00 | $8.00 | 6,773 |
| 2018-04-20 | $7.47 | $7.47 | $7.45 | $7.45 | $7.45 | 3,401 |
| 2018-04-19 | $7.50 | $7.51 | $7.48 | $7.48 | $7.48 | 1,962 |
| 2018-04-18 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 207 |
| 2018-04-17 | $7.55 | $7.55 | $7.45 | $7.45 | $7.45 | 885 |
| 2018-04-16 | $7.55 | $7.55 | $7.26 | $7.45 | $7.45 | 15,132 |
| 2018-04-13 | $7.95 | $7.95 | $7.25 | $7.70 | $7.70 | 2,229 |
| 2018-04-12 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 238 |
| 2018-04-11 | $7.95 | $8.25 | $7.95 | $8.25 | $8.25 | 227 |
| 2018-04-10 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 1,211 |
| 2018-04-09 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2018-04-06 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 20 |
| 2018-04-05 | $8.15 | $8.15 | $8.06 | $8.12 | $8.12 | 1,105 |
| 2018-04-04 | $8.03 | $8.05 | $8.03 | $8.05 | $8.05 | 1,005 |
| 2018-04-03 | $8.30 | $8.30 | $7.95 | $7.95 | $7.95 | 377 |
| 2018-04-02 | $8.15 | $8.18 | $8.00 | $8.15 | $8.15 | 2,613 |
| 2018-03-29 | $8.00 | $8.05 | $7.95 | $7.95 | $7.95 | 2,621 |
| 2018-03-28 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2018-03-27 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 5 |
| 2018-03-26 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 10,100 |
| 2018-03-23 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 27,873 |
| 2018-03-22 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2018-03-21 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2018-03-20 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 133 |
| 2018-03-19 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 1,300 |
| 2018-03-16 | $8.20 | $8.25 | $8.01 | $8.25 | $8.25 | 2,748 |
| 2018-03-15 | $8.21 | $8.25 | $8.21 | $8.25 | $8.25 | 7,101 |
| 2018-03-14 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 2 |
| 2018-03-13 | $8.10 | $8.35 | $8.10 | $8.25 | $8.25 | 3,577 |
| 2018-03-12 | $8.10 | $8.25 | $8.10 | $8.25 | $8.25 | 441 |
| 2018-03-09 | $8.25 | $8.25 | $8.13 | $8.25 | $8.25 | 8,497 |
| 2018-03-08 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 297 |
| 2018-03-07 | $8.25 | $8.35 | $8.10 | $8.10 | $8.10 | 9,243 |
| 2018-03-06 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 235 |
| 2018-03-05 | $8.25 | $8.45 | $8.00 | $8.00 | $8.00 | 12,643 |
| 2018-03-02 | $8.50 | $8.50 | $8.25 | $8.25 | $8.25 | 618 |
| 2018-03-01 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 588 |
| 2018-02-28 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 129 |
| 2018-02-27 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1,375 |
| 2018-02-26 | $8.25 | $8.25 | $8.05 | $8.05 | $8.05 | 12,860 |
| 2018-02-23 | $8.25 | $8.38 | $8.25 | $8.25 | $8.25 | 6,717 |
| 2018-02-22 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2018-02-21 | $8.10 | $8.30 | $8.10 | $8.25 | $8.25 | 5,940 |
| 2018-02-20 | $8.50 | $8.50 | $8.10 | $8.10 | $8.10 | 2,546 |
| 2018-02-16 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 1 |
| 2018-02-15 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 10,064 |
| 2018-02-14 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 600 |
| 2018-02-13 | $8.05 | $8.25 | $8.05 | $8.25 | $8.25 | 1,300 |
| 2018-02-12 | $8.30 | $8.50 | $8.10 | $8.10 | $8.10 | 25,745 |
| 2018-02-09 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2018-02-08 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 3 |
| 2018-02-07 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 494 |
| 2018-02-06 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 73 |
| 2018-02-05 | $8.50 | $8.75 | $8.50 | $8.75 | $8.75 | 6,837 |
| 2018-02-02 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 108 |
| 2018-02-01 | $8.55 | $8.55 | $8.50 | $8.50 | $8.50 | 10,712 |
| 2018-01-31 | $8.40 | $8.40 | $8.25 | $8.40 | $8.40 | 3,011 |
| 2018-01-30 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 115 |
| 2018-01-29 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2018-01-26 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 44 |
| 2018-01-25 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 76 |
| 2018-01-24 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 501 |
| 2018-01-23 | $8.70 | $8.70 | $8.55 | $8.70 | $8.70 | 29,201 |
| 2018-01-22 | $8.75 | $9.05 | $8.65 | $8.65 | $8.65 | 9,637 |
| 2018-01-19 | $8.49 | $8.70 | $8.45 | $8.60 | $8.60 | 9,728 |
| 2018-01-18 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 80 |
| 2018-01-17 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 220 |
| 2018-01-16 | $8.65 | $8.75 | $8.52 | $8.75 | $8.75 | 827 |
| 2018-01-12 | $8.60 | $8.95 | $8.60 | $8.70 | $8.70 | 9,800 |
| 2018-01-11 | $9.00 | $9.00 | $8.35 | $8.50 | $8.50 | 9,213 |
| 2018-01-10 | $8.75 | $8.75 | $8.65 | $8.65 | $8.65 | 493 |
| 2018-01-09 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 284 |
| 2018-01-08 | $8.85 | $8.90 | $8.85 | $8.90 | $8.90 | 9,076 |
| 2018-01-05 | $9.10 | $9.10 | $8.75 | $8.95 | $8.95 | 6,739 |
| 2018-01-04 | $8.65 | $9.25 | $8.30 | $9.00 | $9.00 | 11,426 |
| 2018-01-03 | $8.52 | $8.66 | $7.90 | $8.20 | $8.20 | 10,959 |
| 2018-01-02 | $8.35 | $8.60 | $7.70 | $8.50 | $8.50 | 8,178 |
| 2017-12-29 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 96 |
| 2017-12-28 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 320 |
| 2017-12-27 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 451 |
| 2017-12-26 | $8.80 | $8.80 | $8.75 | $8.75 | $8.75 | 9,285 |
| 2017-12-22 | $8.90 | $8.90 | $8.73 | $8.75 | $8.75 | 750 |
| 2017-12-21 | $9.00 | $9.00 | $8.85 | $8.98 | $8.98 | 5,410 |
| 2017-12-20 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2017-12-19 | $9.20 | $9.20 | $9.10 | $9.20 | $9.20 | 3,917 |
| 2017-12-18 | $9.15 | $9.25 | $9.15 | $9.25 | $9.25 | 542 |
| 2017-12-15 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 217 |
| 2017-12-14 | $9.05 | $9.40 | $9.05 | $9.40 | $9.40 | 1,386 |
| 2017-12-13 | $9.45 | $9.50 | $9.10 | $9.10 | $9.10 | 828 |
| 2017-12-12 | $9.00 | $9.60 | $9.00 | $9.10 | $9.10 | 3,535 |
| 2017-12-11 | $9.35 | $9.35 | $9.10 | $9.10 | $9.10 | 1,339 |
| 2017-12-08 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 20 |
| 2017-12-07 | $9.05 | $9.30 | $9.05 | $9.30 | $9.30 | 5,411 |
| 2017-12-06 | $9.30 | $9.30 | $9.25 | $9.25 | $9.25 | 2,529 |
| 2017-12-05 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 336 |
| 2017-12-04 | $9.30 | $9.55 | $9.20 | $9.35 | $9.35 | 2,124 |
| 2017-12-01 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 227 |
| 2017-11-30 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 1,306 |
| 2017-11-29 | $9.49 | $9.60 | $9.45 | $9.60 | $9.60 | 8,599 |
| 2017-11-28 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2017-11-27 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2017-11-24 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 114 |
| 2017-11-22 | $9.25 | $9.55 | $9.25 | $9.55 | $9.55 | 7,770 |
| 2017-11-21 | $9.45 | $9.45 | $9.35 | $9.35 | $9.35 | 244 |
| 2017-11-20 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-11-17 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 51 |
| 2017-11-16 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-11-15 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 6 |
| 2017-11-14 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 2,000 |
| 2017-11-13 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 262 |
| 2017-11-10 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 165 |
| 2017-11-09 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 32 |
| 2017-11-08 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 82 |
| 2017-11-07 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 86 |
| 2017-11-06 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1 |
| 2017-11-03 | $9.50 | $9.86 | $9.50 | $9.73 | $9.73 | 3,013 |
| 2017-11-02 | $9.50 | $9.70 | $9.50 | $9.70 | $9.70 | 2,554 |
| 2017-11-01 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 459 |
| 2017-10-31 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 4 |
| 2017-10-30 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 105 |
| 2017-10-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 78 |
| 2017-10-26 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2017-10-25 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2017-10-24 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2017-10-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 250 |
| 2017-10-20 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 8 |
| 2017-10-19 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 410 |
| 2017-10-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 513 |
| 2017-10-17 | $10.18 | $10.18 | $10.00 | $10.00 | $10.00 | 5,015 |
| 2017-10-16 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 500 |
| 2017-10-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 17 |
| 2017-10-12 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 732 |
| 2017-10-11 | $10.20 | $10.20 | $9.80 | $9.80 | $9.80 | 1,245 |
| 2017-10-10 | $9.75 | $9.97 | $9.75 | $9.85 | $9.85 | 5,767 |
| 2017-10-09 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 122 |
| 2017-10-06 | $9.80 | $9.91 | $9.78 | $9.78 | $9.78 | 1,972 |
| 2017-10-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 110 |
| 2017-10-04 | $9.85 | $9.85 | $9.75 | $9.75 | $9.75 | 1,640 |
| 2017-10-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 276 |
| 2017-10-02 | $10.10 | $10.10 | $9.70 | $9.80 | $9.80 | 5,678 |
| 2017-09-29 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 32 |
| 2017-09-28 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 3 |
| 2017-09-27 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 8 |
| 2017-09-26 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 107 |
| 2017-09-25 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 58 |
| 2017-09-22 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 1,716 |
| 2017-09-21 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 39 |
| 2017-09-20 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 264 |
| 2017-09-19 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 380 |
| 2017-09-18 | $10.30 | $10.35 | $10.05 | $10.15 | $10.15 | 22,033 |
| 2017-09-15 | $10.06 | $10.40 | $10.06 | $10.40 | $10.40 | 22,973 |
| 2017-09-14 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,002 |
| 2017-09-13 | $10.40 | $10.60 | $10.15 | $10.15 | $10.15 | 1,881 |
| 2017-09-12 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 156 |
| 2017-09-11 | $10.15 | $10.20 | $10.15 | $10.15 | $10.15 | 358 |
| 2017-09-08 | $10.40 | $10.45 | $10.05 | $10.05 | $10.05 | 9,850 |
| 2017-09-07 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 39 |
| 2017-09-06 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,261 |
| 2017-09-05 | $10.25 | $10.40 | $10.05 | $10.10 | $10.10 | 13,437 |
| 2017-09-01 | $10.50 | $10.70 | $10.40 | $10.40 | $10.40 | 18,477 |
| 2017-08-31 | $10.36 | $11.30 | $10.25 | $10.25 | $10.25 | 9,816 |
| 2017-08-30 | $10.25 | $10.45 | $10.20 | $10.45 | $10.45 | 9,836 |
| 2017-08-29 | $9.90 | $11.00 | $9.90 | $10.45 | $10.45 | 6,573 |
| 2017-08-28 | $10.10 | $10.20 | $9.80 | $9.90 | $9.90 | 3,466 |
| 2017-08-25 | $10.20 | $10.30 | $9.99 | $10.20 | $10.20 | 4,273 |
| 2017-08-24 | $9.85 | $10.20 | $9.85 | $10.20 | $10.20 | 2,872 |
| 2017-08-23 | $9.70 | $10.15 | $9.65 | $10.15 | $10.15 | 3,205 |
| 2017-08-22 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2017-08-21 | $9.80 | $10.15 | $9.80 | $10.15 | $10.15 | 505 |
| 2017-08-18 | $9.80 | $10.10 | $9.65 | $10.10 | $10.10 | 9,217 |
| 2017-08-17 | $9.70 | $10.05 | $9.55 | $10.05 | $10.05 | 2,326 |
| 2017-08-16 | $9.85 | $10.00 | $9.85 | $10.00 | $10.00 | 601 |
| 2017-08-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,400 |
| 2017-08-14 | $9.78 | $9.78 | $9.60 | $9.60 | $9.60 | 200 |
| 2017-08-11 | $10.00 | $10.30 | $9.80 | $9.80 | $9.80 | 2,944 |
| 2017-08-10 | $10.00 | $10.05 | $10.00 | $10.00 | $10.00 | 1,824 |
| 2017-08-09 | $9.95 | $10.25 | $9.75 | $10.15 | $10.15 | 7,506 |
| 2017-08-08 | $9.80 | $10.30 | $9.70 | $9.70 | $9.70 | 5,964 |
| 2017-08-07 | $9.60 | $9.80 | $9.60 | $9.80 | $9.80 | 1,893 |
| 2017-08-04 | $10.00 | $10.00 | $9.65 | $9.85 | $9.85 | 3,952 |
| 2017-08-03 | $9.55 | $10.40 | $9.55 | $9.70 | $9.70 | 6,683 |
| 2017-08-02 | $9.50 | $10.15 | $9.50 | $9.70 | $9.70 | 8,263 |
| 2017-08-01 | $9.50 | $9.60 | $9.50 | $9.60 | $9.60 | 622 |
| 2017-07-31 | $9.10 | $9.60 | $9.00 | $9.60 | $9.60 | 5,079 |
| 2017-07-28 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 13 |
| 2017-07-27 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 543 |
| 2017-07-26 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 10 |
| 2017-07-25 | $9.20 | $9.60 | $9.20 | $9.25 | $9.25 | 17,917 |
| 2017-07-24 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 28,542 |
| 2017-07-21 | $9.20 | $9.20 | $9.15 | $9.20 | $9.20 | 17,594 |
| 2017-07-20 | $9.20 | $9.20 | $9.10 | $9.15 | $9.15 | 1,675 |
| 2017-07-19 | $9.05 | $9.45 | $9.05 | $9.15 | $9.15 | 9,591 |
| 2017-07-18 | $9.20 | $9.25 | $9.15 | $9.20 | $9.20 | 10,200 |
| 2017-07-17 | $9.30 | $9.30 | $9.05 | $9.20 | $9.20 | 502 |
| 2017-07-14 | $9.55 | $9.55 | $9.15 | $9.20 | $9.20 | 2,301 |
| 2017-07-13 | $9.10 | $9.16 | $9.10 | $9.15 | $9.15 | 1,502 |
| 2017-07-12 | $9.10 | $9.10 | $9.05 | $9.10 | $9.10 | 3,800 |
| 2017-07-11 | $9.15 | $9.15 | $9.05 | $9.05 | $9.05 | 464 |
| 2017-07-10 | $9.00 | $9.20 | $9.00 | $9.17 | $9.17 | 3,306 |
| 2017-07-07 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 18 |
| 2017-07-06 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2017-07-05 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 374 |
| 2017-07-03 | $9.50 | $9.50 | $9.31 | $9.31 | $9.31 | 4,327 |
| 2017-06-30 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 1,893 |
| 2017-06-29 | $9.30 | $9.35 | $9.30 | $9.35 | $9.35 | 8,361 |
| 2017-06-28 | $9.25 | $9.35 | $9.20 | $9.35 | $9.35 | 2,260 |
| 2017-06-27 | $9.00 | $9.50 | $9.00 | $9.20 | $9.20 | 3,899 |
| 2017-06-26 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2017-06-23 | $9.00 | $9.50 | $9.00 | $9.28 | $9.28 | 9,274 |
| 2017-06-22 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 25 |
| 2017-06-21 | $9.40 | $9.40 | $9.30 | $9.30 | $9.30 | 900 |
| 2017-06-20 | $9.45 | $9.50 | $9.15 | $9.15 | $9.15 | 7,100 |
| 2017-06-19 | $9.25 | $9.40 | $9.25 | $9.40 | $9.40 | 400 |
| 2017-06-16 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 254 |
| 2017-06-15 | $9.41 | $9.41 | $9.05 | $9.05 | $9.05 | 3,497 |
| 2017-06-14 | $9.50 | $9.50 | $9.45 | $9.45 | $9.45 | 5,455 |
| 2017-06-13 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 5,162 |
| 2017-06-12 | $9.50 | $9.55 | $9.50 | $9.55 | $9.55 | 10,117 |
| 2017-06-09 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 5 |
| 2017-06-08 | $9.65 | $9.65 | $9.60 | $9.60 | $9.60 | 384 |
| 2017-06-07 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 804 |
| 2017-06-06 | $9.65 | $9.65 | $9.60 | $9.65 | $9.65 | 1,906 |
| 2017-06-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 89 |
| 2017-06-02 | $9.70 | $9.80 | $9.70 | $9.80 | $9.80 | 449 |
| 2017-06-01 | $9.73 | $9.90 | $9.65 | $9.65 | $9.65 | 1,520 |
| 2017-05-31 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 165 |
| 2017-05-30 | $9.85 | $9.85 | $9.65 | $9.65 | $9.65 | 1,898 |
| 2017-05-26 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 28 |
| 2017-05-25 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 3 |
| 2017-05-24 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 45 |
| 2017-05-23 | $9.90 | $10.00 | $9.65 | $9.78 | $9.78 | 1,701 |
| 2017-05-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 64 |
| 2017-05-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 208 |
| 2017-05-18 | $9.85 | $9.95 | $9.75 | $9.75 | $9.75 | 9,816 |
| 2017-05-17 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 150 |
| 2017-05-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-05-15 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 1,190 |
| 2017-05-12 | $9.65 | $9.80 | $9.65 | $9.80 | $9.80 | 917 |
| 2017-05-11 | $9.85 | $9.90 | $9.80 | $9.90 | $9.90 | 304 |
| 2017-05-10 | $9.70 | $9.80 | $9.70 | $9.80 | $9.80 | 583 |
| 2017-05-09 | $10.00 | $10.05 | $9.80 | $9.80 | $9.80 | 2,214 |
| 2017-05-08 | $10.00 | $10.00 | $9.60 | $9.85 | $9.85 | 3,301 |
| 2017-05-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 71 |
| 2017-05-04 | $10.05 | $10.25 | $10.00 | $10.00 | $10.00 | 11,225 |
| 2017-05-03 | $10.00 | $10.05 | $10.00 | $10.00 | $10.00 | 1,418 |
| 2017-05-02 | $10.20 | $10.20 | $9.78 | $9.78 | $9.78 | 1,602 |
| 2017-05-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 212 |
| 2017-04-28 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2,551 |
| 2017-04-27 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 45 |
| 2017-04-26 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2017-04-25 | $9.80 | $10.15 | $9.75 | $10.15 | $10.15 | 1,399 |
| 2017-04-24 | $10.00 | $10.00 | $9.90 | $9.90 | $9.90 | 2,121 |
| 2017-04-21 | $9.90 | $10.25 | $9.90 | $10.20 | $10.20 | 20,453 |
| 2017-04-20 | $9.95 | $10.20 | $9.75 | $9.95 | $9.95 | 9,422 |
| 2017-04-19 | $9.95 | $10.25 | $9.61 | $10.25 | $10.25 | 7,528 |
| 2017-04-18 | $9.95 | $10.00 | $9.85 | $9.85 | $9.85 | 13,451 |
| 2017-04-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 357 |
| 2017-04-13 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 81 |
| 2017-04-12 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 100 |
| 2017-04-11 | $9.90 | $9.90 | $9.60 | $9.60 | $9.60 | 578 |
| 2017-04-10 | $9.60 | $9.88 | $9.60 | $9.60 | $9.60 | 2,883 |
| 2017-04-07 | $9.65 | $9.65 | $9.60 | $9.60 | $9.60 | 200 |
| 2017-04-06 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 600 |
| 2017-04-05 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 326 |
| 2017-04-04 | $9.50 | $9.70 | $9.50 | $9.60 | $9.60 | 1,032 |
| 2017-04-03 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 300 |
| 2017-03-31 | $9.75 | $9.75 | $9.55 | $9.55 | $9.55 | 376 |
| 2017-03-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 350 |
| 2017-03-29 | $9.70 | $9.90 | $9.55 | $9.55 | $9.55 | 1,442 |
| 2017-03-28 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 202 |
| 2017-03-27 | $9.60 | $9.60 | $9.40 | $9.55 | $9.55 | 3,973 |
| 2017-03-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2017-03-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 66 |
| 2017-03-22 | $9.70 | $9.90 | $9.70 | $9.90 | $9.90 | 461 |
| 2017-03-21 | $9.70 | $9.70 | $9.40 | $9.60 | $9.60 | 12,676 |
| 2017-03-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 61 |
| 2017-03-17 | $9.40 | $10.00 | $9.40 | $10.00 | $10.00 | 8,983 |
| 2017-03-16 | $9.40 | $9.70 | $9.40 | $9.45 | $9.45 | 6,314 |
| 2017-03-15 | $9.35 | $9.65 | $9.35 | $9.40 | $9.40 | 2,906 |
| 2017-03-14 | $9.40 | $10.00 | $9.35 | $9.35 | $9.35 | 3,181 |
| 2017-03-13 | $9.50 | $9.55 | $9.50 | $9.50 | $9.50 | 1,891 |
| 2017-03-10 | $9.25 | $9.51 | $9.25 | $9.50 | $9.50 | 6,738 |
| 2017-03-09 | $9.10 | $9.30 | $9.10 | $9.20 | $9.20 | 3,166 |
| 2017-03-08 | $9.15 | $9.30 | $8.90 | $8.90 | $8.90 | 5,738 |
| 2017-03-07 | $9.45 | $9.65 | $9.10 | $9.35 | $9.35 | 7,715 |
| 2017-03-06 | $9.40 | $10.15 | $9.40 | $9.55 | $9.55 | 4,735 |
| 2017-03-03 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 176 |
| 2017-03-02 | $10.00 | $10.00 | $8.95 | $9.90 | $9.90 | 1,444 |
| 2017-03-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 101 |
| 2017-02-28 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 120 |
| 2017-02-27 | $9.90 | $10.50 | $9.90 | $10.50 | $10.50 | 590 |
| 2017-02-24 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 68 |
| 2017-02-23 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 4 |
| 2017-02-22 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 267 |
| 2017-02-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 293 |
| 2017-02-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 23 |
| 2017-02-16 | $10.10 | $10.10 | $10.00 | $10.00 | $10.00 | 2,828 |
| 2017-02-15 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 60 |
| 2017-02-14 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 20 |
| 2017-02-13 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 20 |
| 2017-02-10 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 4,145 |
| 2017-02-09 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2017-02-08 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2017-02-07 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2017-02-06 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2017-02-03 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 330 |
| 2017-02-02 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 45 |
| 2017-02-01 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 16 |
| 2017-01-31 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2017-01-30 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 505 |
| 2017-01-27 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 13 |
| 2017-01-26 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2017-01-25 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 34 |
| 2017-01-24 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 24 |
| 2017-01-23 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 88 |
| 2017-01-20 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 18 |
| 2017-01-19 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2017-01-18 | $9.95 | $10.59 | $9.95 | $10.59 | $10.59 | 300 |
| 2017-01-17 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 27 |
| 2017-01-13 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 109 |
| 2017-01-12 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 2 |
| 2017-01-11 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 106 |
| 2017-01-10 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 290 |
| 2017-01-09 | $10.35 | $10.35 | $10.05 | $10.35 | $10.35 | 883 |
| 2017-01-06 | $10.30 | $10.33 | $10.30 | $10.33 | $10.33 | 901 |
| 2017-01-05 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 101 |
| 2017-01-04 | $10.55 | $10.55 | $10.00 | $10.00 | $10.00 | 913 |
| 2017-01-03 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2016-12-30 | $10.70 | $11.50 | $9.90 | $10.75 | $10.75 | 5,383 |
| 2016-12-29 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2016-12-28 | $10.40 | $10.40 | $10.25 | $10.25 | $10.25 | 656 |
| 2016-12-27 | $9.85 | $10.50 | $9.78 | $10.20 | $10.20 | 800 |
| 2016-12-23 | $9.85 | $10.45 | $9.70 | $9.75 | $9.75 | 10,569 |
| 2016-12-22 | $9.80 | $10.60 | $9.65 | $9.85 | $9.85 | 9,023 |
| 2016-12-21 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2016-12-20 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 100 |
| 2016-12-19 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2016-12-16 | $10.05 | $10.50 | $10.05 | $10.50 | $10.50 | 1,382 |
| 2016-12-15 | $10.30 | $10.30 | $10.00 | $10.00 | $10.00 | 310 |
| 2016-12-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 10 |
| 2016-12-13 | $9.90 | $10.00 | $9.90 | $9.95 | $9.95 | 1,087 |
| 2016-12-12 | $9.65 | $10.00 | $9.65 | $10.00 | $10.00 | 2,474 |
| 2016-12-09 | $10.00 | $10.19 | $10.00 | $10.12 | $10.12 | 4,608 |
| 2016-12-08 | $10.15 | $10.15 | $9.90 | $9.90 | $9.90 | 1,812 |
| 2016-12-07 | $10.30 | $10.30 | $10.15 | $10.18 | $10.18 | 2,700 |
| 2016-12-06 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 186 |
| 2016-12-05 | $10.25 | $10.25 | $10.20 | $10.20 | $10.20 | 414 |
| 2016-12-02 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2016-12-01 | $10.25 | $10.90 | $10.25 | $10.90 | $10.90 | 314 |
| 2016-11-30 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
| 2016-11-29 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 101 |
| 2016-11-28 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 30 |
| 2016-11-25 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2016-11-23 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2016-11-22 | $10.10 | $10.50 | $10.05 | $10.16 | $10.16 | 3,428 |
| 2016-11-21 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2016-11-18 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2016-11-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2016-11-16 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2016-11-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2016-11-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2016-11-11 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2016-11-10 | $10.15 | $10.50 | $9.95 | $10.50 | $10.50 | 3,642 |
| 2016-11-09 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 120 |
| 2016-11-08 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2016-11-07 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2016-11-04 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2016-11-03 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2016-11-02 | $11.20 | $11.40 | $11.20 | $11.20 | $11.20 | 826 |
| 2016-11-01 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2016-10-31 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2016-10-28 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 1 |
| 2016-10-27 | $11.40 | $11.45 | $11.40 | $11.40 | $11.40 | 1,500 |
| 2016-10-26 | $11.35 | $11.50 | $11.22 | $11.45 | $11.45 | 6,474 |
| 2016-10-25 | $11.43 | $11.50 | $11.20 | $11.21 | $11.21 | 3,026 |
| 2016-10-24 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 400 |
| 2016-10-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 2,000 |
| 2016-10-20 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 22 |
| 2016-10-19 | $11.30 | $11.30 | $11.20 | $11.20 | $11.20 | 332 |
| 2016-10-18 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 1 |
| 2016-10-17 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2016-10-14 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2016-10-13 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 430 |
| 2016-10-12 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 2,042 |
| 2016-10-11 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 57 |
| 2016-10-10 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 1 |
| 2016-10-07 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2016-10-06 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 237 |
| 2016-10-05 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2016-10-04 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 330 |
| 2016-10-03 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 206 |
| 2016-09-30 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2016-09-29 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2016-09-28 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 103 |
| 2016-09-27 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 18 |
| 2016-09-26 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 20 |
| 2016-09-23 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 3 |
| 2016-09-22 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 188 |
| 2016-09-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 61 |
| 2016-09-20 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 7 |
| 2016-09-19 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 501 |
| 2016-09-16 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 934 |
| 2016-09-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2016-09-14 | $11.12 | $11.12 | $10.75 | $11.00 | $11.00 | 1,862 |
| 2016-09-13 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 74 |
| 2016-09-12 | $11.01 | $11.30 | $10.90 | $10.90 | $10.90 | 774 |
| 2016-09-09 | $10.86 | $10.88 | $10.86 | $10.88 | $10.88 | 236 |
| 2016-09-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 196 |
| 2016-09-07 | $11.15 | $11.16 | $10.64 | $10.75 | $10.75 | 4,116 |
| 2016-09-06 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 40 |
| 2016-09-02 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 203 |
| 2016-09-01 | $11.49 | $11.49 | $11.10 | $11.15 | $11.15 | 709 |
| 2016-08-31 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 102 |
| 2016-08-30 | $11.09 | $11.09 | $10.86 | $11.00 | $11.00 | 1,300 |
| 2016-08-29 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 75 |
| 2016-08-26 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 20 |
| 2016-08-25 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2016-08-24 | $11.50 | $11.50 | $11.49 | $11.50 | $11.50 | 642 |
| 2016-08-23 | $10.99 | $11.02 | $10.68 | $10.78 | $10.78 | 2,092 |
| 2016-08-22 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 76 |
| 2016-08-19 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2016-08-18 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 11 |
| 2016-08-17 | $11.09 | $11.09 | $10.85 | $10.85 | $10.85 | 1,500 |
| 2016-08-16 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2016-08-15 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2016-08-12 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2016-08-11 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 96 |
| 2016-08-10 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2016-08-09 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 60 |
| 2016-08-08 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2016-08-05 | $11.78 | $11.78 | $11.50 | $11.50 | $11.50 | 1,236 |
| 2016-08-04 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 14 |
| 2016-08-03 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2016-08-02 | $10.93 | $11.93 | $10.93 | $11.93 | $11.93 | 11,928 |
| 2016-08-01 | $10.62 | $10.62 | $10.60 | $10.60 | $10.60 | 413 |
| 2016-07-29 | $10.41 | $10.43 | $10.41 | $10.43 | $10.43 | 491 |
| 2016-07-28 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 345 |
| 2016-07-27 | $10.17 | $10.61 | $10.17 | $10.61 | $10.61 | 2,041 |
| 2016-07-26 | $10.85 | $10.85 | $10.51 | $10.53 | $10.53 | 7,823 |
| 2016-07-25 | $11.05 | $11.05 | $10.93 | $10.93 | $10.93 | 742 |
| 2016-07-22 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 400 |
| 2016-07-21 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 8 |
| 2016-07-20 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 9 |
| 2016-07-19 | $11.06 | $11.15 | $11.05 | $11.15 | $11.15 | 1,497 |
| 2016-07-18 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 170 |
| 2016-07-15 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 10 |
| 2016-07-14 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 110 |
| 2016-07-13 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 91 |
| 2016-07-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,926 |
| 2016-07-11 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2016-07-08 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2016-07-07 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 1 |
| 2016-07-06 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 1 |
| 2016-07-05 | $11.48 | $11.65 | $11.28 | $11.58 | $11.58 | 4,503 |
| 2016-07-01 | $11.10 | $11.26 | $11.10 | $11.26 | $11.26 | 418 |
| 2016-06-30 | $11.30 | $11.49 | $11.06 | $11.06 | $11.06 | 978 |
| 2016-06-29 | $11.22 | $11.28 | $11.22 | $11.28 | $11.28 | 668 |
| 2016-06-28 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 266 |
| 2016-06-27 | $11.75 | $11.75 | $11.30 | $11.30 | $11.30 | 4,224 |
| 2016-06-24 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 170 |
| 2016-06-23 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 247 |
| 2016-06-22 | $11.80 | $11.80 | $11.78 | $11.78 | $11.78 | 332 |
| 2016-06-21 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2016-06-20 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 144 |
| 2016-06-17 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 451 |
| 2016-06-16 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 10 |
| 2016-06-15 | $11.66 | $11.93 | $11.51 | $11.93 | $11.93 | 1,673 |
| 2016-06-14 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 1 |
| 2016-06-13 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 3 |
| 2016-06-10 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2016-06-09 | $12.00 | $12.01 | $12.00 | $12.01 | $12.01 | 200 |
| 2016-06-08 | $11.90 | $11.90 | $10.71 | $11.80 | $11.80 | 654 |
| 2016-06-07 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 2 |
| 2016-06-06 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 200 |
| 2016-06-03 | $12.00 | $12.10 | $12.00 | $12.10 | $12.10 | 700 |
| 2016-06-02 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 287 |
| 2016-06-01 | $11.21 | $11.90 | $11.21 | $11.90 | $11.90 | 617 |
| 2016-05-31 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 1 |
| 2016-05-27 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 25 |
| 2016-05-26 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 72 |
| 2016-05-25 | $11.60 | $11.61 | $11.60 | $11.60 | $11.60 | 9,305 |
| 2016-05-24 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 355 |
| 2016-05-23 | $11.47 | $11.90 | $11.47 | $11.88 | $11.88 | 1,602 |
| 2016-05-20 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 77 |
| 2016-05-19 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 26 |
| 2016-05-18 | $11.63 | $11.63 | $11.62 | $11.62 | $11.62 | 5,500 |
| 2016-05-17 | $12.00 | $12.01 | $11.62 | $11.62 | $11.62 | 5,113 |
| 2016-05-16 | $11.50 | $11.71 | $11.48 | $11.70 | $11.70 | 20,969 |
| 2016-05-13 | $8.64 | $11.62 | $8.64 | $11.60 | $11.60 | 34,182 |
| 2016-05-12 | $11.40 | $11.75 | $11.31 | $11.31 | $11.31 | 20,011 |
| 2016-05-11 | $11.49 | $11.56 | $11.49 | $11.50 | $11.50 | 5,426 |
| 2016-05-10 | $11.96 | $11.96 | $11.10 | $11.10 | $11.10 | 355 |
| 2016-05-09 | $10.84 | $11.48 | $10.84 | $11.48 | $11.48 | 899 |
| 2016-05-06 | $11.46 | $11.50 | $11.35 | $11.36 | $11.36 | 9,500 |
| 2016-05-05 | $11.45 | $11.50 | $11.24 | $11.45 | $11.45 | 11,800 |
| 2016-05-04 | $11.00 | $11.01 | $10.98 | $11.00 | $11.00 | 34,804 |
| 2016-05-03 | $11.01 | $11.01 | $11.00 | $11.00 | $11.00 | 1,626 |
| 2016-05-02 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 771 |
| 2016-04-29 | $11.33 | $11.33 | $11.10 | $11.25 | $11.25 | 14,806 |
| 2016-04-28 | $11.52 | $11.52 | $11.49 | $11.50 | $11.50 | 3,306 |
| 2016-04-27 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2016-04-26 | $11.54 | $11.54 | $11.22 | $11.22 | $11.22 | 1,026 |
| 2016-04-25 | $11.53 | $11.53 | $11.51 | $11.51 | $11.51 | 6,358 |
| 2016-04-22 | $11.52 | $11.58 | $11.52 | $11.58 | $11.58 | 244 |
| 2016-04-21 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
| 2016-04-20 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
| 2016-04-19 | $11.99 | $11.99 | $11.51 | $11.52 | $11.52 | 678 |
| 2016-04-18 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 95 |
| 2016-04-15 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 174 |
| 2016-04-14 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 4 |
| 2016-04-13 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 132 |
| 2016-04-12 | $11.27 | $11.27 | $11.26 | $11.26 | $11.26 | 202 |
| 2016-04-11 | $11.22 | $11.27 | $11.22 | $11.27 | $11.27 | 1,193 |
| 2016-04-08 | $11.17 | $11.25 | $11.17 | $11.22 | $11.22 | 9,750 |
| 2016-04-07 | $11.50 | $11.50 | $11.01 | $11.03 | $11.03 | 7,548 |
| 2016-04-06 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 44 |
| 2016-04-05 | $11.00 | $11.17 | $10.96 | $11.10 | $11.10 | 3,862 |
| 2016-04-04 | $9.35 | $11.00 | $9.35 | $11.00 | $11.00 | 22,114 |
| 2016-04-01 | $9.30 | $9.39 | $9.30 | $9.39 | $9.39 | 501 |
| 2016-03-31 | $9.33 | $9.50 | $9.33 | $9.50 | $9.50 | 658 |
| 2016-03-30 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 153 |
| 2016-03-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 126 |
| 2016-03-28 | $9.45 | $9.74 | $9.38 | $9.62 | $9.62 | 2,356 |
| 2016-03-24 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 1,006 |
| 2016-03-23 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2016-03-22 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2016-03-21 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2016-03-18 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 17 |
| 2016-03-17 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 12 |
| 2016-03-16 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 6 |
| 2016-03-15 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 332 |
| 2016-03-14 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 313 |
| 2016-03-11 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2016-03-10 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 91 |
| 2016-03-09 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 155 |
| 2016-03-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2016-03-07 | $9.36 | $9.96 | $9.36 | $9.95 | $9.95 | 889 |
| 2016-03-04 | $9.41 | $9.64 | $9.41 | $9.64 | $9.64 | 340 |
| 2016-03-03 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 176 |
| 2016-03-02 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 44 |
| 2016-03-01 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2016-02-29 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 85 |
| 2016-02-26 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2016-02-25 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 7 |
| 2016-02-24 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 7 |
| 2016-02-23 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2016-02-22 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 48 |
| 2016-02-19 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 100 |
| 2016-02-18 | $9.50 | $9.51 | $9.50 | $9.50 | $9.50 | 5,159 |
| 2016-02-17 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 269 |
| 2016-02-16 | $9.89 | $9.89 | $9.50 | $9.50 | $9.50 | 1,776 |
| 2016-02-12 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 676 |
| 2016-02-11 | $9.94 | $10.03 | $9.26 | $10.03 | $10.03 | 3,172 |
| 2016-02-10 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 161 |
| 2016-02-09 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 330 |
| 2016-02-08 | $9.27 | $10.06 | $9.27 | $10.02 | $10.02 | 516 |
| 2016-02-05 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 116 |
| 2016-02-04 | $10.07 | $10.07 | $9.86 | $9.86 | $9.86 | 842 |
| 2016-02-03 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 222 |
| 2016-02-02 | $10.39 | $10.39 | $10.20 | $10.38 | $10.38 | 2,416 |
| 2016-02-01 | $10.28 | $10.38 | $10.28 | $10.38 | $10.38 | 1,944 |
| 2016-01-29 | $9.80 | $10.30 | $9.80 | $10.28 | $10.28 | 2,679 |
| 2016-01-28 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 565 |
| 2016-01-27 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2016-01-26 | $9.15 | $9.45 | $9.15 | $9.44 | $9.44 | 1,940 |
| 2016-01-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1 |
| 2016-01-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 201 |
| 2016-01-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 124 |
| 2016-01-20 | $10.12 | $10.26 | $9.90 | $10.26 | $10.26 | 3,844 |
| 2016-01-19 | $9.94 | $10.38 | $9.94 | $10.38 | $10.38 | 1,667 |
| 2016-01-15 | $9.90 | $10.37 | $9.90 | $10.37 | $10.37 | 1,853 |
| 2016-01-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 135 |
| 2016-01-13 | $10.16 | $10.37 | $9.66 | $10.20 | $10.20 | 4,246 |
| 2016-01-12 | $9.98 | $10.00 | $9.97 | $10.00 | $10.00 | 1,704 |
| 2016-01-11 | $9.66 | $10.42 | $9.65 | $10.20 | $10.20 | 4,593 |
| 2016-01-08 | $10.46 | $10.63 | $9.99 | $10.20 | $10.20 | 8,461 |
| 2016-01-07 | $9.57 | $10.79 | $9.57 | $10.79 | $10.79 | 6,001 |
| 2016-01-06 | $9.92 | $10.53 | $9.78 | $10.53 | $10.53 | 3,270 |
| 2016-01-05 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2016-01-04 | $9.99 | $10.92 | $9.99 | $10.92 | $10.92 | 5,373 |
| 2015-12-31 | $9.24 | $9.99 | $9.24 | $9.99 | $9.99 | 2,514 |
| 2015-12-30 | $9.35 | $9.81 | $8.98 | $9.02 | $9.02 | 5,581 |
| 2015-12-29 | $9.25 | $9.26 | $9.25 | $9.26 | $9.26 | 2,112 |
| 2015-12-28 | $8.98 | $9.25 | $8.95 | $9.25 | $9.25 | 1,689 |
| 2015-12-24 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 1 |
| 2015-12-23 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 2 |
| 2015-12-22 | $9.40 | $9.40 | $9.11 | $9.30 | $9.30 | 10,943 |
| 2015-12-21 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 3 |
| 2015-12-18 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 1,842 |
| 2015-12-17 | $9.39 | $9.40 | $9.18 | $9.40 | $9.40 | 3,733 |
| 2015-12-16 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 2,026 |
| 2015-12-15 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2015-12-14 | $9.11 | $9.65 | $9.11 | $9.65 | $9.65 | 712 |
| 2015-12-11 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 75 |
| 2015-12-10 | $9.08 | $9.35 | $9.08 | $9.25 | $9.25 | 2,407 |
| 2015-12-09 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2015-12-08 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2015-12-07 | $9.18 | $9.18 | $8.70 | $9.08 | $9.08 | 3,810 |
| 2015-12-04 | $8.98 | $9.05 | $8.89 | $9.04 | $9.04 | 6,089 |
| 2015-12-03 | $8.70 | $9.25 | $8.70 | $9.25 | $9.25 | 4,224 |
| 2015-12-02 | $9.07 | $9.10 | $9.07 | $9.07 | $9.07 | 1,218 |
| 2015-12-01 | $9.24 | $9.30 | $9.24 | $9.30 | $9.30 | 2,209 |
| 2015-11-30 | $9.30 | $9.30 | $8.85 | $9.00 | $9.00 | 9,934 |
| 2015-11-27 | $9.33 | $9.34 | $9.10 | $9.20 | $9.20 | 2,504 |
| 2015-11-25 | $9.91 | $10.07 | $8.15 | $9.04 | $9.04 | 53,253 |
| 2015-11-24 | $9.45 | $9.50 | $9.45 | $9.50 | $9.50 | 444 |
| 2015-11-23 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2015-11-20 | $9.69 | $9.69 | $9.55 | $9.55 | $9.55 | 3,374 |
| 2015-11-19 | $9.55 | $9.69 | $9.55 | $9.69 | $9.69 | 816 |
| 2015-11-18 | $9.58 | $9.60 | $9.43 | $9.43 | $9.43 | 6,279 |
| 2015-11-17 | $9.59 | $9.70 | $9.57 | $9.70 | $9.70 | 5,997 |
| 2015-11-16 | $9.65 | $9.92 | $9.65 | $9.81 | $9.81 | 5,109 |
| 2015-11-13 | $9.60 | $9.66 | $9.58 | $9.66 | $9.66 | 707 |
| 2015-11-12 | $9.82 | $10.04 | $9.68 | $9.73 | $9.73 | 6,219 |
| 2015-11-11 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2015-11-10 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2015-11-09 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2015-11-06 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 200 |
| 2015-11-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2015-11-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 82 |
| 2015-11-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2015-11-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2015-10-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 928 |
| 2015-10-29 | $9.52 | $9.74 | $9.52 | $9.56 | $9.56 | 5,805 |
| 2015-10-28 | $9.58 | $9.65 | $9.42 | $9.56 | $9.56 | 14,695 |
| 2015-10-27 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2015-10-26 | $10.35 | $10.35 | $9.58 | $9.58 | $9.58 | 4,050 |
| 2015-10-23 | $10.36 | $10.36 | $10.30 | $10.30 | $10.30 | 382 |
| 2015-10-22 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 183 |
| 2015-10-21 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 123 |
| 2015-10-20 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 29 |
| 2015-10-19 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 40 |
| 2015-10-16 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 40 |
| 2015-10-15 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 379 |
| 2015-10-14 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 457 |
| 2015-10-13 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 55 |
| 2015-10-12 | $10.55 | $10.56 | $10.35 | $10.35 | $10.35 | 400 |
| 2015-10-09 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 339 |
| 2015-10-08 | $10.40 | $10.56 | $10.40 | $10.56 | $10.56 | 402 |
| 2015-10-07 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 172 |
| 2015-10-06 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 33 |
| 2015-10-05 | $10.25 | $10.56 | $10.25 | $10.56 | $10.56 | 859 |
| 2015-10-02 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 2 |
| 2015-10-01 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 125 |
| 2015-09-30 | $10.59 | $10.59 | $10.58 | $10.58 | $10.58 | 266 |
| 2015-09-29 | $10.61 | $10.83 | $10.55 | $10.64 | $10.64 | 851 |
| 2015-09-28 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 175 |
| 2015-09-25 | $10.96 | $11.90 | $10.55 | $10.55 | $10.55 | 8,180 |
| 2015-09-24 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 411 |
| 2015-09-23 | $11.90 | $11.90 | $11.78 | $11.78 | $11.78 | 498 |
| 2015-09-22 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 420 |
| 2015-09-21 | $10.74 | $11.89 | $10.74 | $11.85 | $11.85 | 2,063 |
| 2015-09-18 | $12.00 | $12.00 | $10.33 | $10.33 | $10.33 | 6,744 |
| 2015-09-17 | $12.00 | $12.00 | $11.95 | $11.95 | $11.95 | 1,964 |
| 2015-09-16 | $11.99 | $12.00 | $11.94 | $12.00 | $12.00 | 2,213 |
| 2015-09-15 | $12.00 | $12.00 | $11.97 | $12.00 | $12.00 | 3,227 |
| 2015-09-14 | $13.26 | $13.26 | $11.02 | $12.43 | $12.43 | 7,268 |
| 2015-09-11 | $11.24 | $13.76 | $11.24 | $13.76 | $13.76 | 2,526 |
| 2015-09-10 | $10.39 | $11.47 | $10.31 | $11.29 | $11.29 | 2,482 |
| 2015-09-09 | $9.22 | $10.39 | $9.22 | $10.39 | $10.39 | 3,517 |
| 2015-09-08 | $9.87 | $10.00 | $9.74 | $10.00 | $10.00 | 4,441 |
Unico American Corp (UNAM) News Headlines
Recent Unico American Corp (UNAM) News
Similar Companies to Unico American Corp (UNAM) in the Insurance-Property & Casualty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Allstate Corp (The) | ALL | Insurance-Property & Casualty | Financial Services | 42,000 |
| Chubb Ltd | CB | Insurance-Property & Casualty | Financial Services | 35,700 |
| Progressive Corp | PGR | Insurance-Property & Casualty | Financial Services | 33,000 |
| Travelers Companies Inc | TRV | Insurance-Property & Casualty | Financial Services | 33,000 |
| Loews Corp | L | Insurance-Property & Casualty | Financial Services | 15,500 |
| Stewart Information Services Corp | STC | Insurance-Property & Casualty | Financial Services | 13,500 |
| CNA Financial Corp | CNA | Insurance-Property & Casualty | Financial Services | 11,000 |
| Kemper Corporation | KMPR | Insurance-Property & Casualty | Financial Services | 9,000 |
| Markel Corp | MKL | Insurance-Property & Casualty | Financial Services | 8,000 |
| Hanover Insurance Group Inc | THG | Insurance-Property & Casualty | Financial Services | 6,100 |