Aozora Bank (AOZOY) Exchange: PINK
Data as of April 25, 2024
$3.91 ($0.00) 0.00%
Aozora Bank - Daily Information
Click for more stock information on Aozora Bank.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $3.91 |
| Previous Close | $3.91 |
| High | $3.91 |
| Low | $3.91 |
| Adjusted Open | $3.91 |
| Previous Adjusted Close | $3.91 |
| Adjusted High | $3.91 |
| Adjusted Low | $3.91 |
About Aozora Bank (AOZOY)
No Description Available
Invest in Aozora Bank (AOZOY)
Historical Stock Data for Aozora Bank (AOZOY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 16 |
| 2024-04-24 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2024-04-23 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 4 |
| 2024-04-22 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 25 |
| 2024-04-19 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2024-04-18 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 153 |
| 2024-04-17 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 3 |
| 2024-04-16 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 48 |
| 2024-04-15 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 572 |
| 2024-04-12 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 12 |
| 2024-04-11 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,000 |
| 2024-04-10 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 2,996 |
| 2024-04-09 | $4.07 | $4.09 | $4.07 | $4.07 | $4.07 | 300 |
| 2024-04-08 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 42 |
| 2024-04-05 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 102 |
| 2024-04-04 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 64 |
| 2024-04-03 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 1,271 |
| 2024-04-02 | $3.93 | $3.99 | $3.93 | $3.96 | $3.96 | 388 |
| 2024-04-01 | $4.10 | $4.10 | $3.96 | $4.06 | $4.06 | 1,100 |
| 2024-03-28 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2024-03-27 | $4.06 | $4.06 | $4.05 | $4.06 | $4.06 | 1,100 |
| 2024-03-26 | $4.07 | $4.07 | $4.04 | $4.05 | $4.05 | 4,900 |
| 2024-03-25 | $4.01 | $4.01 | $4.00 | $4.01 | $4.01 | 7,086 |
| 2024-03-22 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 1,500 |
| 2024-03-21 | $4.16 | $4.17 | $4.16 | $4.16 | $4.16 | 787 |
| 2024-03-20 | $4.18 | $4.18 | $4.11 | $4.16 | $4.16 | 4,700 |
| 2024-03-19 | $4.08 | $4.13 | $4.07 | $4.08 | $4.08 | 5,400 |
| 2024-03-18 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 106 |
| 2024-03-15 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 568 |
| 2024-03-14 | $4.31 | $4.31 | $4.30 | $4.30 | $4.30 | 1,400 |
| 2024-03-13 | $4.21 | $4.22 | $4.13 | $4.21 | $4.21 | 4,300 |
| 2024-03-12 | $4.23 | $4.23 | $4.22 | $4.23 | $4.23 | 5,706 |
| 2024-03-11 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 8 |
| 2024-03-08 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2024-03-07 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 115 |
| 2024-03-06 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 123 |
| 2024-03-05 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 1,102 |
| 2024-03-04 | $4.18 | $4.20 | $4.18 | $4.20 | $4.20 | 1,448 |
| 2024-03-01 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 511 |
| 2024-02-29 | $4.50 | $4.51 | $4.48 | $4.51 | $4.51 | 586 |
| 2024-02-28 | $4.30 | $4.47 | $4.30 | $4.38 | $4.38 | 2,912 |
| 2024-02-27 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 161 |
| 2024-02-26 | $4.13 | $4.13 | $3.95 | $4.05 | $4.05 | 916 |
| 2024-02-23 | $4.12 | $4.14 | $4.04 | $4.12 | $4.12 | 4,433 |
| 2024-02-22 | $4.02 | $4.08 | $4.00 | $4.02 | $4.02 | 5,350 |
| 2024-02-21 | $4.01 | $4.01 | $3.94 | $3.94 | $3.94 | 850 |
| 2024-02-20 | $3.63 | $3.73 | $3.63 | $3.63 | $3.63 | 1,735 |
| 2024-02-16 | $3.36 | $3.46 | $3.34 | $3.46 | $3.46 | 3,909 |
| 2024-02-15 | $3.48 | $3.48 | $3.38 | $3.38 | $3.38 | 400 |
| 2024-02-14 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 3,005 |
| 2024-02-13 | $3.58 | $3.66 | $3.56 | $3.66 | $3.66 | 2,611 |
| 2024-02-12 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 172 |
| 2024-02-09 | $3.60 | $3.63 | $3.60 | $3.63 | $3.63 | 983 |
| 2024-02-08 | $3.78 | $3.78 | $3.66 | $3.66 | $3.66 | 1,107 |
| 2024-02-07 | $3.62 | $3.69 | $3.62 | $3.69 | $3.69 | 308 |
| 2024-02-06 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 83 |
| 2024-02-05 | $3.74 | $3.79 | $3.73 | $3.79 | $3.79 | 3,481 |
| 2024-02-02 | $3.63 | $3.69 | $3.63 | $3.69 | $3.69 | 50,393 |
| 2024-02-01 | $4.09 | $4.09 | $3.93 | $3.99 | $3.99 | 2,461 |
| 2024-01-31 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 30 |
| 2024-01-30 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2024-01-29 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2024-01-26 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 30 |
| 2024-01-25 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 10,000 |
| 2024-01-24 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 450 |
| 2024-01-23 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2024-01-22 | $5.44 | $5.46 | $5.44 | $5.46 | $5.46 | 450 |
| 2024-01-19 | $5.33 | $5.42 | $5.33 | $5.40 | $5.40 | 10,607 |
| 2024-01-18 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 10,014 |
| 2024-01-17 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 7 |
| 2024-01-16 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 33 |
| 2024-01-12 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 8 |
| 2024-01-11 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2024-01-10 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 25 |
| 2024-01-09 | $5.54 | $5.54 | $5.49 | $5.50 | $5.50 | 1,000 |
| 2024-01-08 | $5.53 | $5.55 | $5.51 | $5.53 | $5.53 | 3,700 |
| 2024-01-05 | $5.31 | $5.48 | $5.31 | $5.40 | $5.40 | 4,905 |
| 2024-01-04 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 56 |
| 2024-01-03 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 14 |
| 2024-01-02 | $5.40 | $5.40 | $5.37 | $5.39 | $5.39 | 3,500 |
| 2023-12-29 | $5.29 | $5.38 | $5.28 | $5.28 | $5.28 | 3,500 |
| 2023-12-28 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-12-27 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 64 |
| 2023-12-26 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-12-22 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-12-21 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-12-20 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-12-19 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 47 |
| 2023-12-18 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-12-15 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-12-14 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-12-13 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 1 |
| 2023-12-12 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 7 |
| 2023-12-11 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-12-08 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-12-07 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-12-06 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-12-05 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-12-04 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-12-01 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-11-30 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-11-29 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-11-28 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-11-27 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-11-24 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-11-22 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-11-21 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-11-20 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-11-17 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 101 |
| 2023-11-16 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-11-15 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-11-14 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-11-13 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-11-10 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-11-09 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-11-08 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-11-07 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-11-06 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-11-03 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-11-02 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-11-01 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-10-31 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-10-30 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-10-27 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-10-26 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-10-25 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-10-24 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-10-23 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-10-20 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 100 |
| 2023-10-19 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-10-18 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-10-17 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-10-16 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 39 |
| 2023-10-13 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 40 |
| 2023-10-12 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 66 |
| 2023-10-11 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 18 |
| 2023-10-10 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 22 |
| 2023-10-09 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 5 |
| 2023-10-06 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-10-05 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 25 |
| 2023-10-04 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-10-03 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 15 |
| 2023-10-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 38 |
| 2023-09-29 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-09-28 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-09-27 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 17 |
| 2023-09-26 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-09-25 | $5.49 | $5.55 | $5.49 | $5.50 | $5.50 | 1,409 |
| 2023-09-22 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 40 |
| 2023-09-21 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 20 |
| 2023-09-20 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2023-09-19 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 21 |
| 2023-09-18 | $5.27 | $5.27 | $5.12 | $5.20 | $5.20 | 5,210 |
| 2023-09-15 | $5.18 | $5.22 | $5.18 | $5.22 | $5.22 | 4,840 |
| 2023-09-14 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2023-09-13 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2023-09-12 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2023-09-11 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 14 |
| 2023-09-08 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2023-09-07 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2023-09-06 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 33 |
| 2023-09-05 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 3 |
| 2023-09-01 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 39 |
| 2023-08-31 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 13 |
| 2023-08-30 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2023-08-29 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2023-08-28 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 13 |
| 2023-08-25 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2023-08-24 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2023-08-23 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2023-08-22 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 2,013 |
| 2023-08-21 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 249 |
| 2023-08-18 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2023-08-17 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 22 |
| 2023-08-16 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 22 |
| 2023-08-15 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2023-08-14 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 36 |
| 2023-08-11 | $4.88 | $4.88 | $4.86 | $4.86 | $4.86 | 3,034 |
| 2023-08-10 | $4.77 | $4.82 | $4.77 | $4.82 | $4.82 | 3,000 |
| 2023-08-09 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2023-08-08 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2023-08-07 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2023-08-04 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2023-08-03 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 27 |
| 2023-08-02 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2023-08-01 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2023-07-31 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 6 |
| 2023-07-28 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2023-07-27 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2023-07-26 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2023-07-25 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2023-07-24 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2023-07-21 | $4.97 | $5.00 | $4.87 | $4.97 | $4.97 | 2,400 |
| 2023-07-20 | $4.83 | $4.94 | $4.83 | $4.86 | $4.86 | 2,400 |
| 2023-07-19 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 357 |
| 2023-07-18 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-07-17 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-07-14 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-07-13 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-07-12 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-07-11 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 2 |
| 2023-07-10 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-07-07 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-07-06 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-07-05 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-07-03 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-06-30 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-06-29 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-06-28 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-06-27 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-06-26 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-06-23 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-06-22 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-06-21 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-06-20 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-06-16 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-06-15 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-06-14 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-06-13 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-06-12 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-06-09 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-06-08 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-06-07 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-06-06 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-06-05 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-06-02 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 140 |
| 2023-06-01 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-05-31 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-05-30 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-05-26 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-05-25 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-05-24 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-05-23 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-05-22 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-05-19 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-05-18 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-05-17 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 503 |
| 2023-05-16 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2023-05-15 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 1,125 |
| 2023-05-12 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-05-11 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-05-10 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-05-09 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-05-08 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-05-05 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-05-04 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-05-03 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-05-02 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-05-01 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-04-28 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-04-27 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-04-26 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-04-25 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-04-24 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 179 |
| 2023-04-21 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2023-04-20 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2023-04-19 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2023-04-18 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 179 |
| 2023-04-17 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-04-14 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-04-13 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-04-12 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-04-11 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-04-10 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 1,133 |
| 2023-04-06 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 54 |
| 2023-04-05 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2023-04-04 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2023-04-03 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2023-03-31 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2023-03-30 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2023-03-29 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 312 |
| 2023-03-28 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2023-03-27 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 29 |
| 2023-03-24 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2023-03-23 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 6,010 |
| 2023-03-22 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 200 |
| 2023-03-21 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2023-03-20 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 20 |
| 2023-03-17 | $4.45 | $4.47 | $4.38 | $4.38 | $4.38 | 4,258 |
| 2023-03-16 | $4.36 | $4.40 | $4.36 | $4.40 | $4.40 | 3,100 |
| 2023-03-15 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 100 |
| 2023-03-14 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 6 |
| 2023-03-13 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2023-03-10 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 1 |
| 2023-03-09 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2023-03-08 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 6 |
| 2023-03-07 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2023-03-06 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 4 |
| 2023-03-03 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2023-03-02 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2023-03-01 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2023-02-28 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 1,106 |
| 2023-02-27 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-02-24 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-02-23 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-02-22 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-02-21 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-02-17 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 11 |
| 2023-02-16 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-02-15 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-02-14 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 193 |
| 2023-02-13 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2023-02-10 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2023-02-09 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2023-02-08 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2023-02-07 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2023-02-06 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 31 |
| 2023-02-03 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 11,200 |
| 2023-02-02 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2023-02-01 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 11 |
| 2023-01-31 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2023-01-30 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2023-01-27 | $4.93 | $4.98 | $4.93 | $4.98 | $4.98 | 4,800 |
| 2023-01-26 | $4.94 | $4.96 | $4.93 | $4.93 | $4.93 | 4,800 |
| 2023-01-25 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2023-01-24 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 1,900 |
| 2023-01-23 | $5.00 | $5.19 | $5.00 | $5.10 | $5.10 | 8,200 |
| 2023-01-20 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 100 |
| 2023-01-19 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2023-01-18 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2023-01-17 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2023-01-13 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2023-01-12 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2023-01-11 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 100 |
| 2023-01-10 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2023-01-09 | $4.87 | $4.93 | $4.76 | $4.76 | $4.76 | 2,700 |
| 2023-01-06 | $4.79 | $4.79 | $4.78 | $4.78 | $4.78 | 4,200 |
| 2023-01-05 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 2,000 |
| 2023-01-04 | $4.98 | $4.98 | $4.89 | $4.91 | $4.91 | 11,000 |
| 2023-01-03 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 694 |
| 2022-12-30 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2022-12-29 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2022-12-28 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2022-12-27 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2022-12-23 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2022-12-22 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2022-12-21 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2022-12-20 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2022-12-19 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2022-12-16 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2022-12-15 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 100 |
| 2022-12-14 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 787 |
| 2022-12-13 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2022-12-12 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2022-12-09 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2022-12-08 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 24 |
| 2022-12-07 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2022-12-06 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2022-12-05 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2022-12-02 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2022-12-01 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2022-11-30 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2022-11-29 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2022-11-28 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2022-11-25 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2022-11-23 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2022-11-22 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2022-11-21 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2022-11-18 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2022-11-17 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2022-11-16 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2022-11-15 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2022-11-14 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 6 |
| 2022-11-11 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2022-11-10 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 10 |
| 2022-11-09 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2022-11-08 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2022-11-07 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 450 |
| 2022-11-04 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2022-11-03 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 79 |
| 2022-11-02 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2022-11-01 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2022-10-31 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2022-10-28 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2022-10-27 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2022-10-26 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2022-10-25 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2022-10-24 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 107 |
| 2022-10-21 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 300 |
| 2022-10-20 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-10-19 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-10-18 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-10-17 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-10-14 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-10-13 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-10-12 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-10-11 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 1 |
| 2022-10-10 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-10-07 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-10-06 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-10-05 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 5 |
| 2022-10-04 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-10-03 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-09-30 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-09-29 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-09-28 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 100 |
| 2022-09-27 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-09-26 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-09-23 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-09-22 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-09-21 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-09-20 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-09-19 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-09-16 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 87 |
| 2022-09-15 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-09-14 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-09-13 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-09-12 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-09-09 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-09-08 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-09-07 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 1 |
| 2022-09-06 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-09-02 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-09-01 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-08-31 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-08-30 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-08-29 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-08-26 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-08-25 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-08-24 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-08-23 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-08-22 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-08-19 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-08-18 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 79 |
| 2022-08-17 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-08-16 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-08-15 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-08-12 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-08-11 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-08-10 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 100 |
| 2022-08-09 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2022-08-08 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 600 |
| 2022-08-05 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2022-08-04 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2022-08-03 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2022-08-02 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2022-08-01 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 156 |
| 2022-07-29 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2022-07-28 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2022-07-27 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2022-07-26 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2022-07-25 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2022-07-22 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 56 |
| 2022-07-21 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2022-07-20 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2022-07-19 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2022-07-18 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 179 |
| 2022-07-15 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 30 |
| 2022-07-14 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-07-13 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-07-12 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-07-11 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-07-08 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-07-07 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-07-06 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-07-05 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-07-01 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-06-30 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-06-29 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 100 |
| 2022-06-28 | $4.82 | $4.82 | $4.82 | $4.82 | $4.74 | 0 |
| 2022-06-27 | $4.82 | $4.82 | $4.82 | $4.82 | $4.74 | 0 |
| 2022-06-24 | $4.82 | $4.82 | $4.82 | $4.82 | $4.74 | 0 |
| 2022-06-23 | $4.82 | $4.82 | $4.82 | $4.82 | $4.74 | 1 |
| 2022-06-22 | $4.82 | $4.82 | $4.82 | $4.82 | $4.74 | 0 |
| 2022-06-21 | $4.82 | $4.82 | $4.82 | $4.82 | $4.74 | 0 |
| 2022-06-17 | $4.82 | $4.82 | $4.82 | $4.82 | $4.74 | 0 |
| 2022-06-16 | $4.82 | $4.82 | $4.82 | $4.82 | $4.74 | 0 |
| 2022-06-15 | $4.82 | $4.82 | $4.82 | $4.82 | $4.74 | 0 |
| 2022-06-14 | $4.82 | $4.82 | $4.82 | $4.82 | $4.74 | 0 |
| 2022-06-13 | $4.82 | $4.82 | $4.82 | $4.82 | $4.74 | 300 |
| 2022-06-10 | $5.17 | $5.17 | $5.17 | $5.17 | $5.08 | 0 |
| 2022-06-09 | $5.17 | $5.17 | $5.17 | $5.17 | $5.08 | 0 |
| 2022-06-08 | $5.17 | $5.17 | $5.17 | $5.17 | $5.08 | 0 |
| 2022-06-07 | $5.17 | $5.17 | $5.17 | $5.17 | $5.08 | 0 |
| 2022-06-06 | $5.17 | $5.17 | $5.17 | $5.17 | $5.08 | 0 |
| 2022-06-03 | $5.17 | $5.17 | $5.17 | $5.17 | $5.08 | 0 |
| 2022-06-02 | $5.17 | $5.17 | $5.17 | $5.17 | $5.08 | 0 |
| 2022-06-01 | $5.17 | $5.17 | $5.17 | $5.17 | $5.08 | 0 |
| 2022-05-31 | $5.17 | $5.17 | $5.17 | $5.17 | $5.08 | 0 |
| 2022-05-27 | $5.17 | $5.17 | $5.17 | $5.17 | $5.08 | 0 |
| 2022-05-26 | $5.17 | $5.17 | $5.17 | $5.17 | $5.08 | 0 |
| 2022-05-25 | $5.17 | $5.17 | $5.17 | $5.17 | $5.08 | 1,191 |
| 2022-05-24 | $5.03 | $5.03 | $5.03 | $5.03 | $4.95 | 0 |
| 2022-05-23 | $5.03 | $5.03 | $5.03 | $5.03 | $4.95 | 0 |
| 2022-05-20 | $5.03 | $5.03 | $5.03 | $5.03 | $4.95 | 0 |
| 2022-05-19 | $5.03 | $5.03 | $5.03 | $5.03 | $4.95 | 0 |
| 2022-05-18 | $5.03 | $5.03 | $5.03 | $5.03 | $4.95 | 0 |
| 2022-05-17 | $5.03 | $5.03 | $5.03 | $5.03 | $4.95 | 0 |
| 2022-05-16 | $5.03 | $5.03 | $5.03 | $5.03 | $4.95 | 1,091 |
| 2022-05-13 | $4.99 | $4.99 | $4.99 | $4.99 | $4.91 | 0 |
| 2022-05-12 | $4.99 | $4.99 | $4.99 | $4.99 | $4.91 | 236 |
| 2022-05-11 | $5.00 | $5.00 | $5.00 | $5.00 | $4.92 | 0 |
| 2022-05-10 | $5.00 | $5.00 | $5.00 | $5.00 | $4.92 | 0 |
| 2022-05-09 | $5.00 | $5.00 | $5.00 | $5.00 | $4.92 | 0 |
| 2022-05-06 | $5.00 | $5.00 | $5.00 | $5.00 | $4.92 | 0 |
| 2022-05-05 | $5.00 | $5.00 | $5.00 | $5.00 | $4.92 | 0 |
| 2022-05-04 | $5.00 | $5.00 | $5.00 | $5.00 | $4.92 | 0 |
| 2022-05-03 | $5.00 | $5.00 | $5.00 | $5.00 | $4.92 | 0 |
| 2022-05-02 | $5.00 | $5.00 | $5.00 | $5.00 | $4.92 | 0 |
| 2022-04-29 | $5.00 | $5.00 | $5.00 | $5.00 | $4.92 | 100 |
| 2022-04-28 | $5.36 | $5.36 | $5.36 | $5.36 | $5.27 | 0 |
| 2022-04-27 | $5.36 | $5.36 | $5.36 | $5.36 | $5.27 | 0 |
| 2022-04-26 | $5.36 | $5.36 | $5.36 | $5.36 | $5.27 | 50 |
| 2022-04-25 | $5.36 | $5.36 | $5.36 | $5.36 | $5.27 | 0 |
| 2022-04-22 | $5.36 | $5.36 | $5.36 | $5.36 | $5.27 | 50 |
| 2022-04-21 | $5.36 | $5.36 | $5.36 | $5.36 | $5.27 | 0 |
| 2022-04-20 | $5.36 | $5.36 | $5.36 | $5.36 | $5.27 | 0 |
| 2022-04-19 | $5.36 | $5.36 | $5.36 | $5.36 | $5.27 | 0 |
| 2022-04-18 | $5.36 | $5.36 | $5.36 | $5.36 | $5.27 | 0 |
| 2022-04-14 | $5.36 | $5.36 | $5.36 | $5.36 | $5.27 | 0 |
| 2022-04-13 | $5.36 | $5.36 | $5.36 | $5.36 | $5.27 | 0 |
| 2022-04-12 | $5.36 | $5.36 | $5.36 | $5.36 | $5.27 | 0 |
| 2022-04-11 | $5.36 | $5.36 | $5.36 | $5.36 | $5.27 | 0 |
| 2022-04-08 | $5.36 | $5.36 | $5.36 | $5.36 | $5.27 | 0 |
| 2022-04-07 | $5.36 | $5.36 | $5.36 | $5.36 | $5.27 | 0 |
| 2022-04-06 | $5.36 | $5.36 | $5.36 | $5.36 | $5.27 | 0 |
| 2022-04-05 | $5.36 | $5.36 | $5.36 | $5.36 | $5.27 | 25 |
| 2022-04-04 | $5.36 | $5.36 | $5.36 | $5.36 | $5.27 | 53 |
| 2022-04-01 | $5.36 | $5.36 | $5.36 | $5.36 | $5.27 | 0 |
| 2022-03-31 | $5.36 | $5.36 | $5.36 | $5.36 | $5.27 | 0 |
| 2022-03-30 | $5.36 | $5.36 | $5.36 | $5.36 | $5.27 | 0 |
| 2022-03-29 | $5.36 | $5.36 | $5.36 | $5.36 | $5.27 | 200 |
| 2022-03-28 | $5.56 | $5.56 | $5.56 | $5.56 | $5.46 | 0 |
| 2022-03-25 | $5.56 | $5.56 | $5.56 | $5.56 | $5.46 | 0 |
| 2022-03-24 | $5.56 | $5.56 | $5.56 | $5.56 | $5.46 | 0 |
| 2022-03-23 | $5.56 | $5.56 | $5.56 | $5.56 | $5.46 | 0 |
| 2022-03-22 | $5.35 | $5.35 | $5.35 | $5.35 | $5.26 | 52 |
| 2022-03-21 | $5.35 | $5.35 | $5.35 | $5.35 | $5.26 | 0 |
| 2022-03-18 | $5.35 | $5.35 | $5.35 | $5.35 | $5.26 | 0 |
| 2022-03-17 | $5.35 | $5.35 | $5.35 | $5.35 | $5.26 | 52 |
| 2022-03-16 | $5.35 | $5.35 | $5.35 | $5.35 | $5.26 | 0 |
| 2022-03-15 | $5.35 | $5.35 | $5.35 | $5.35 | $5.26 | 0 |
| 2022-03-14 | $5.35 | $5.35 | $5.35 | $5.35 | $5.26 | 0 |
| 2022-03-11 | $5.35 | $5.35 | $5.35 | $5.35 | $5.26 | 0 |
| 2022-03-10 | $5.35 | $5.35 | $5.35 | $5.35 | $5.26 | 169 |
| 2022-03-09 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 0 |
| 2022-03-08 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 0 |
| 2022-03-07 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 0 |
| 2022-03-04 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 52 |
| 2022-03-03 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 0 |
| 2022-03-02 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 0 |
| 2022-03-01 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 0 |
| 2022-02-28 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 0 |
| 2022-02-25 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 0 |
| 2022-02-24 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 0 |
| 2022-02-23 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 0 |
| 2022-02-22 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 0 |
| 2022-02-18 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 0 |
| 2022-02-17 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 0 |
| 2022-02-16 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 0 |
| 2022-02-15 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 0 |
| 2022-02-14 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 0 |
| 2022-02-11 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 0 |
| 2022-02-10 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 0 |
| 2022-02-09 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 0 |
| 2022-02-08 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 0 |
| 2022-02-07 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 0 |
| 2022-02-04 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 0 |
| 2022-02-03 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 0 |
| 2022-02-02 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 0 |
| 2022-02-01 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 500 |
| 2022-01-31 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 0 |
| 2022-01-28 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 0 |
| 2022-01-27 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 0 |
| 2022-01-26 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 0 |
| 2022-01-25 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 14 |
| 2022-01-24 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 0 |
| 2022-01-21 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 0 |
| 2022-01-20 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 0 |
| 2022-01-19 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 1,000 |
| 2022-01-18 | $5.78 | $5.79 | $5.78 | $5.79 | $5.69 | 1,000 |
| 2022-01-14 | $5.84 | $5.84 | $5.84 | $5.84 | $5.74 | 0 |
| 2022-01-13 | $5.84 | $5.84 | $5.84 | $5.84 | $5.74 | 0 |
| 2022-01-12 | $5.84 | $5.84 | $5.84 | $5.84 | $5.74 | 0 |
| 2022-01-11 | $5.99 | $5.99 | $5.84 | $5.84 | $5.74 | 1,500 |
| 2022-01-10 | $5.63 | $5.63 | $5.63 | $5.63 | $5.54 | 70 |
| 2022-01-07 | $5.63 | $5.63 | $5.63 | $5.63 | $5.54 | 0 |
| 2022-01-06 | $5.63 | $5.63 | $5.63 | $5.63 | $5.54 | 0 |
| 2022-01-05 | $5.63 | $5.63 | $5.63 | $5.63 | $5.54 | 0 |
| 2022-01-04 | $5.63 | $5.63 | $5.63 | $5.63 | $5.54 | 0 |
| 2022-01-03 | $5.63 | $5.63 | $5.63 | $5.63 | $5.54 | 0 |
| 2021-12-31 | $5.63 | $5.63 | $5.63 | $5.63 | $5.54 | 0 |
| 2021-12-30 | $5.63 | $5.63 | $5.63 | $5.63 | $5.54 | 0 |
| 2021-12-29 | $5.63 | $5.63 | $5.63 | $5.63 | $5.54 | 0 |
| 2021-12-28 | $5.63 | $5.63 | $5.63 | $5.63 | $5.54 | 0 |
| 2021-12-27 | $5.63 | $5.63 | $5.63 | $5.63 | $5.54 | 0 |
| 2021-12-23 | $5.63 | $5.63 | $5.63 | $5.63 | $5.54 | 14 |
| 2021-12-22 | $5.63 | $5.63 | $5.63 | $5.63 | $5.54 | 0 |
| 2021-12-21 | $5.63 | $5.63 | $5.63 | $5.63 | $5.54 | 0 |
| 2021-12-20 | $5.63 | $5.63 | $5.63 | $5.63 | $5.54 | 0 |
| 2021-12-17 | $5.63 | $5.63 | $5.63 | $5.63 | $5.54 | 0 |
| 2021-12-16 | $5.63 | $5.63 | $5.63 | $5.63 | $5.54 | 35 |
| 2021-12-15 | $5.63 | $5.63 | $5.63 | $5.63 | $5.54 | 0 |
| 2021-12-14 | $5.63 | $5.63 | $5.63 | $5.63 | $5.54 | 0 |
| 2021-12-13 | $5.63 | $5.63 | $5.63 | $5.63 | $5.54 | 0 |
| 2021-12-10 | $5.63 | $5.63 | $5.63 | $5.63 | $5.54 | 0 |
| 2021-12-09 | $5.63 | $5.63 | $5.63 | $5.63 | $5.54 | 0 |
| 2021-12-08 | $5.63 | $5.63 | $5.63 | $5.63 | $5.54 | 0 |
| 2021-12-07 | $5.63 | $5.63 | $5.63 | $5.63 | $5.54 | 0 |
| 2021-12-06 | $5.63 | $5.63 | $5.63 | $5.63 | $5.54 | 2,174 |
| 2021-12-03 | $5.54 | $5.54 | $5.54 | $5.54 | $5.45 | 0 |
| 2021-12-02 | $5.54 | $5.54 | $5.54 | $5.54 | $5.45 | 0 |
| 2021-12-01 | $5.54 | $5.54 | $5.54 | $5.54 | $5.45 | 0 |
| 2021-11-30 | $5.54 | $5.54 | $5.54 | $5.54 | $5.45 | 30 |
| 2021-11-29 | $5.54 | $5.54 | $5.54 | $5.54 | $5.45 | 0 |
| 2021-11-26 | $5.54 | $5.54 | $5.54 | $5.54 | $5.45 | 100 |
| 2021-11-24 | $5.49 | $5.49 | $5.49 | $5.49 | $5.40 | 0 |
| 2021-11-23 | $5.49 | $5.49 | $5.49 | $5.49 | $5.40 | 0 |
| 2021-11-22 | $5.49 | $5.49 | $5.49 | $5.49 | $5.40 | 0 |
| 2021-11-19 | $5.50 | $5.50 | $5.49 | $5.49 | $5.40 | 2,400 |
| 2021-11-18 | $5.51 | $5.51 | $5.51 | $5.51 | $5.42 | 110 |
| 2021-11-17 | $5.90 | $5.90 | $5.90 | $5.90 | $5.80 | 0 |
| 2021-11-16 | $5.90 | $5.90 | $5.90 | $5.90 | $5.80 | 0 |
| 2021-11-15 | $5.90 | $5.90 | $5.90 | $5.90 | $5.80 | 0 |
| 2021-11-12 | $5.90 | $5.90 | $5.90 | $5.90 | $5.80 | 0 |
| 2021-11-11 | $5.90 | $5.90 | $5.90 | $5.90 | $5.80 | 0 |
| 2021-11-10 | $5.90 | $5.90 | $5.90 | $5.90 | $5.80 | 1,500 |
| 2021-11-09 | $5.92 | $5.92 | $5.92 | $5.92 | $5.82 | 0 |
| 2021-11-08 | $5.92 | $5.92 | $5.92 | $5.92 | $5.82 | 100 |
| 2021-11-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.80 | 0 |
| 2021-11-04 | $5.90 | $5.90 | $5.90 | $5.90 | $5.80 | 130 |
| 2021-11-03 | $6.05 | $6.05 | $6.05 | $6.05 | $5.95 | 0 |
| 2021-11-02 | $6.05 | $6.05 | $6.05 | $6.05 | $5.95 | 77 |
| 2021-11-01 | $6.05 | $6.05 | $6.05 | $6.05 | $5.95 | 0 |
| 2021-10-29 | $6.05 | $6.05 | $6.05 | $6.05 | $5.95 | 0 |
| 2021-10-28 | $6.05 | $6.05 | $6.05 | $6.05 | $5.95 | 0 |
| 2021-10-27 | $6.05 | $6.05 | $6.05 | $6.05 | $5.95 | 0 |
| 2021-10-26 | $6.05 | $6.05 | $6.05 | $6.05 | $5.95 | 77 |
| 2021-10-25 | $6.05 | $6.05 | $6.05 | $6.05 | $5.95 | 46 |
| 2021-10-22 | $6.05 | $6.05 | $6.05 | $6.05 | $5.95 | 0 |
| 2021-10-21 | $6.05 | $6.05 | $6.05 | $6.05 | $5.95 | 0 |
| 2021-10-20 | $6.05 | $6.05 | $6.05 | $6.05 | $5.95 | 0 |
| 2021-10-19 | $6.05 | $6.05 | $6.05 | $6.05 | $5.95 | 0 |
| 2021-10-18 | $6.05 | $6.05 | $6.05 | $6.05 | $5.95 | 271 |
| 2021-10-15 | $6.06 | $6.06 | $6.06 | $6.06 | $5.96 | 0 |
| 2021-10-14 | $6.06 | $6.06 | $6.06 | $6.06 | $5.96 | 0 |
| 2021-10-13 | $6.06 | $6.06 | $6.06 | $6.06 | $5.96 | 1 |
| 2021-10-12 | $6.06 | $6.06 | $6.06 | $6.06 | $5.96 | 0 |
| 2021-10-11 | $6.06 | $6.06 | $6.06 | $6.06 | $5.96 | 0 |
| 2021-10-08 | $6.06 | $6.06 | $6.06 | $6.06 | $5.96 | 5 |
| 2021-10-07 | $6.06 | $6.06 | $6.06 | $6.06 | $5.96 | 274 |
| 2021-10-06 | $6.20 | $6.20 | $6.20 | $6.20 | $6.10 | 0 |
| 2021-10-05 | $6.20 | $6.20 | $6.20 | $6.20 | $6.10 | 200 |
| 2021-10-04 | $6.20 | $6.20 | $6.20 | $6.20 | $6.09 | 0 |
| 2021-10-01 | $6.20 | $6.20 | $6.20 | $6.20 | $6.09 | 0 |
| 2021-09-30 | $6.20 | $6.20 | $6.20 | $6.20 | $6.09 | 0 |
| 2021-09-29 | $6.20 | $6.20 | $6.20 | $6.20 | $6.09 | 315 |
| 2021-09-28 | $6.07 | $6.13 | $6.07 | $6.13 | $6.03 | 1,130 |
| 2021-09-27 | $6.34 | $6.34 | $6.34 | $6.34 | $6.23 | 0 |
| 2021-09-24 | $6.34 | $6.34 | $6.34 | $6.34 | $6.23 | 0 |
| 2021-09-23 | $6.34 | $6.34 | $6.34 | $6.34 | $6.23 | 0 |
| 2021-09-22 | $6.34 | $6.34 | $6.34 | $6.34 | $6.23 | 0 |
| 2021-09-21 | $6.34 | $6.34 | $6.34 | $6.34 | $6.23 | 0 |
| 2021-09-20 | $6.34 | $6.34 | $6.34 | $6.34 | $6.23 | 0 |
| 2021-09-17 | $6.34 | $6.34 | $6.34 | $6.34 | $6.23 | 0 |
| 2021-09-16 | $6.34 | $6.34 | $6.34 | $6.34 | $6.23 | 1,000 |
| 2021-09-15 | $6.30 | $6.30 | $6.30 | $6.30 | $6.19 | 0 |
| 2021-09-14 | $6.30 | $6.30 | $6.30 | $6.30 | $6.19 | 767 |
| 2021-09-13 | $6.11 | $6.11 | $6.11 | $6.11 | $6.01 | 0 |
| 2021-09-10 | $6.11 | $6.11 | $6.11 | $6.11 | $6.01 | 0 |
| 2021-09-09 | $6.11 | $6.11 | $6.11 | $6.11 | $6.01 | 1,064 |
| 2021-09-08 | $5.88 | $5.88 | $5.88 | $5.88 | $5.78 | 0 |
| 2021-09-07 | $5.88 | $5.88 | $5.88 | $5.88 | $5.78 | 0 |
| 2021-09-03 | $5.88 | $5.88 | $5.88 | $5.88 | $5.78 | 0 |
| 2021-09-02 | $5.88 | $5.88 | $5.88 | $5.88 | $5.78 | 0 |
| 2021-09-01 | $5.88 | $5.88 | $5.88 | $5.88 | $5.78 | 0 |
| 2021-08-31 | $5.88 | $5.88 | $5.88 | $5.88 | $5.78 | 0 |
| 2021-08-30 | $5.88 | $5.88 | $5.88 | $5.88 | $5.78 | 0 |
| 2021-08-27 | $5.88 | $5.88 | $5.88 | $5.88 | $5.78 | 0 |
| 2021-08-26 | $5.88 | $5.88 | $5.88 | $5.88 | $5.78 | 0 |
| 2021-08-25 | $5.88 | $5.88 | $5.88 | $5.88 | $5.78 | 0 |
| 2021-08-24 | $5.88 | $5.88 | $5.88 | $5.88 | $5.78 | 0 |
| 2021-08-23 | $5.88 | $5.88 | $5.88 | $5.88 | $5.78 | 0 |
| 2021-08-20 | $5.88 | $5.88 | $5.88 | $5.88 | $5.78 | 0 |
| 2021-08-19 | $5.88 | $5.88 | $5.88 | $5.88 | $5.78 | 1,000 |
| 2021-08-18 | $5.82 | $5.82 | $5.82 | $5.82 | $5.72 | 0 |
| 2021-08-17 | $5.82 | $5.82 | $5.82 | $5.82 | $5.72 | 0 |
| 2021-08-16 | $5.82 | $5.82 | $5.82 | $5.82 | $5.72 | 0 |
| 2021-08-13 | $5.82 | $5.82 | $5.82 | $5.82 | $5.72 | 6,000 |
| 2021-08-12 | $5.82 | $5.82 | $5.82 | $5.82 | $5.72 | 0 |
| 2021-08-11 | $5.82 | $5.82 | $5.82 | $5.82 | $5.72 | 6,000 |
| 2021-08-10 | $5.83 | $5.83 | $5.83 | $5.83 | $5.73 | 0 |
| 2021-08-09 | $5.83 | $5.83 | $5.83 | $5.83 | $5.73 | 78 |
| 2021-08-06 | $5.83 | $5.83 | $5.83 | $5.83 | $5.73 | 83 |
| 2021-08-05 | $5.83 | $5.83 | $5.83 | $5.83 | $5.73 | 83 |
| 2021-08-04 | $5.83 | $5.83 | $5.83 | $5.83 | $5.73 | 0 |
| 2021-08-03 | $5.83 | $5.83 | $5.83 | $5.83 | $5.73 | 0 |
| 2021-08-02 | $5.83 | $5.83 | $5.83 | $5.83 | $5.73 | 9,302 |
| 2021-07-30 | $5.63 | $5.63 | $5.63 | $5.63 | $5.54 | 0 |
| 2021-07-29 | $5.63 | $5.63 | $5.63 | $5.63 | $5.54 | 0 |
| 2021-07-28 | $5.63 | $5.63 | $5.63 | $5.63 | $5.54 | 0 |
| 2021-07-27 | $5.63 | $5.63 | $5.63 | $5.63 | $5.54 | 500 |
| 2021-07-26 | $5.47 | $5.47 | $5.47 | $5.47 | $5.38 | 0 |
| 2021-07-23 | $5.47 | $5.47 | $5.47 | $5.47 | $5.38 | 1 |
| 2021-07-22 | $5.47 | $5.47 | $5.47 | $5.47 | $5.38 | 0 |
| 2021-07-21 | $5.47 | $5.47 | $5.47 | $5.47 | $5.38 | 0 |
| 2021-07-20 | $5.47 | $5.47 | $5.47 | $5.47 | $5.38 | 0 |
| 2021-07-19 | $5.47 | $5.47 | $5.47 | $5.47 | $5.38 | 2,003 |
| 2021-07-16 | $5.45 | $5.45 | $5.45 | $5.45 | $5.36 | 0 |
| 2021-07-15 | $5.45 | $5.45 | $5.45 | $5.45 | $5.36 | 0 |
| 2021-07-14 | $5.45 | $5.45 | $5.45 | $5.45 | $5.36 | 127 |
| 2021-07-13 | $5.57 | $5.57 | $5.57 | $5.57 | $5.48 | 0 |
| 2021-07-12 | $5.57 | $5.57 | $5.57 | $5.57 | $5.48 | 191 |
| 2021-07-09 | $5.57 | $5.57 | $5.56 | $5.56 | $5.47 | 1,457 |
| 2021-07-08 | $5.57 | $5.57 | $5.57 | $5.57 | $5.48 | 0 |
| 2021-07-07 | $5.57 | $5.57 | $5.57 | $5.57 | $5.48 | 0 |
| 2021-07-06 | $5.57 | $5.57 | $5.57 | $5.57 | $5.48 | 0 |
| 2021-07-02 | $5.57 | $5.57 | $5.57 | $5.57 | $5.48 | 3 |
| 2021-07-01 | $5.57 | $5.57 | $5.57 | $5.57 | $5.48 | 0 |
| 2021-06-30 | $5.57 | $5.57 | $5.57 | $5.57 | $5.48 | 0 |
| 2021-06-29 | $5.57 | $5.57 | $5.57 | $5.57 | $5.48 | 0 |
| 2021-06-28 | $5.57 | $5.57 | $5.57 | $5.57 | $5.48 | 35 |
| 2021-06-25 | $5.57 | $5.57 | $5.57 | $5.57 | $5.48 | 90 |
| 2021-06-24 | $5.57 | $5.57 | $5.57 | $5.57 | $5.48 | 0 |
| 2021-06-23 | $5.57 | $5.57 | $5.57 | $5.57 | $5.48 | 0 |
| 2021-06-22 | $5.57 | $5.57 | $5.57 | $5.57 | $5.48 | 0 |
| 2021-06-21 | $5.57 | $5.57 | $5.57 | $5.57 | $5.48 | 146 |
| 2021-06-18 | $5.64 | $5.64 | $5.64 | $5.64 | $5.55 | 0 |
| 2021-06-17 | $5.64 | $5.64 | $5.64 | $5.64 | $5.55 | 0 |
| 2021-06-16 | $5.64 | $5.64 | $5.64 | $5.64 | $5.55 | 0 |
| 2021-06-15 | $5.64 | $5.64 | $5.64 | $5.64 | $5.55 | 1,000 |
| 2021-06-14 | $5.72 | $5.72 | $5.72 | $5.72 | $5.62 | 0 |
| 2021-06-11 | $5.72 | $5.72 | $5.72 | $5.72 | $5.62 | 2 |
| 2021-06-10 | $5.72 | $5.72 | $5.72 | $5.72 | $5.62 | 148 |
| 2021-06-09 | $5.71 | $5.71 | $5.71 | $5.71 | $5.61 | 0 |
| 2021-06-08 | $5.71 | $5.71 | $5.71 | $5.71 | $5.61 | 0 |
| 2021-06-07 | $5.71 | $5.71 | $5.71 | $5.71 | $5.61 | 0 |
| 2021-06-04 | $5.71 | $5.71 | $5.71 | $5.71 | $5.61 | 100 |
| 2021-06-03 | $5.76 | $5.76 | $5.76 | $5.76 | $5.66 | 2 |
| 2021-06-02 | $5.76 | $5.76 | $5.76 | $5.76 | $5.66 | 0 |
| 2021-06-01 | $5.76 | $5.76 | $5.76 | $5.76 | $5.66 | 0 |
| 2021-05-28 | $5.76 | $5.76 | $5.76 | $5.76 | $5.66 | 0 |
| 2021-05-27 | $5.76 | $5.76 | $5.76 | $5.76 | $5.66 | 92 |
| 2021-05-26 | $5.76 | $5.76 | $5.76 | $5.76 | $5.66 | 0 |
| 2021-05-25 | $5.76 | $5.76 | $5.76 | $5.76 | $5.66 | 206 |
| 2021-05-24 | $5.74 | $5.74 | $5.74 | $5.74 | $5.64 | 0 |
| 2021-05-21 | $5.74 | $5.74 | $5.74 | $5.74 | $5.64 | 4 |
| 2021-05-20 | $5.74 | $5.74 | $5.74 | $5.74 | $5.64 | 0 |
| 2021-05-19 | $5.74 | $5.74 | $5.74 | $5.74 | $5.64 | 12 |
| 2021-05-18 | $5.74 | $5.74 | $5.74 | $5.74 | $5.64 | 210 |
| 2021-05-17 | $5.30 | $5.30 | $5.30 | $5.30 | $5.21 | 0 |
| 2021-05-14 | $5.30 | $5.30 | $5.30 | $5.30 | $5.21 | 0 |
| 2021-05-13 | $5.30 | $5.30 | $5.30 | $5.30 | $5.21 | 2 |
| 2021-05-12 | $5.30 | $5.30 | $5.30 | $5.30 | $5.21 | 2 |
| 2021-05-11 | $5.30 | $5.30 | $5.30 | $5.30 | $5.21 | 0 |
| 2021-05-10 | $5.30 | $5.30 | $5.30 | $5.30 | $5.21 | 2 |
| 2021-05-07 | $5.30 | $5.30 | $5.30 | $5.30 | $5.21 | 2 |
| 2021-05-06 | $5.30 | $5.30 | $5.30 | $5.30 | $5.21 | 0 |
| 2021-05-05 | $5.30 | $5.30 | $5.30 | $5.30 | $5.21 | 2 |
| 2021-05-04 | $5.30 | $5.30 | $5.30 | $5.30 | $5.21 | 2 |
| 2021-05-03 | $5.30 | $5.30 | $5.30 | $5.30 | $5.21 | 0 |
| 2021-04-30 | $5.30 | $5.30 | $5.30 | $5.30 | $5.21 | 0 |
| 2021-04-29 | $5.30 | $5.30 | $5.30 | $5.30 | $5.21 | 0 |
| 2021-04-28 | $5.30 | $5.30 | $5.30 | $5.30 | $5.21 | 5 |
| 2021-04-27 | $5.30 | $5.30 | $5.30 | $5.30 | $5.21 | 0 |
| 2021-04-26 | $5.30 | $5.30 | $5.30 | $5.30 | $5.21 | 0 |
| 2021-04-23 | $5.30 | $5.30 | $5.30 | $5.30 | $5.21 | 0 |
| 2021-04-22 | $5.30 | $5.30 | $5.30 | $5.30 | $5.21 | 0 |
| 2021-04-21 | $5.30 | $5.30 | $5.30 | $5.30 | $5.21 | 0 |
| 2021-04-20 | $5.36 | $5.36 | $5.30 | $5.30 | $5.21 | 300 |
| 2021-04-19 | $5.40 | $5.40 | $5.40 | $5.40 | $5.31 | 2,100 |
| 2021-04-16 | $5.48 | $5.48 | $5.48 | $5.48 | $5.39 | 0 |
| 2021-04-15 | $5.48 | $5.48 | $5.48 | $5.48 | $5.39 | 0 |
| 2021-04-14 | $5.48 | $5.48 | $5.48 | $5.48 | $5.39 | 1 |
| 2021-04-13 | $5.48 | $5.48 | $5.48 | $5.48 | $5.39 | 3 |
| 2021-04-12 | $5.48 | $5.48 | $5.48 | $5.48 | $5.39 | 0 |
| 2021-04-09 | $5.48 | $5.48 | $5.48 | $5.48 | $5.39 | 325 |
| 2021-04-08 | $5.61 | $5.61 | $5.61 | $5.61 | $5.52 | 0 |
| 2021-04-07 | $5.61 | $5.61 | $5.61 | $5.61 | $5.52 | 0 |
| 2021-04-06 | $5.61 | $5.61 | $5.61 | $5.61 | $5.52 | 0 |
| 2021-04-05 | $5.61 | $5.61 | $5.61 | $5.61 | $5.52 | 1 |
| 2021-04-01 | $5.61 | $5.61 | $5.61 | $5.61 | $5.52 | 245 |
| 2021-03-31 | $5.94 | $5.94 | $5.94 | $5.94 | $5.84 | 0 |
| 2021-03-30 | $5.94 | $5.94 | $5.94 | $5.94 | $5.84 | 215 |
| 2021-03-29 | $5.78 | $5.78 | $5.78 | $5.78 | $5.68 | 192 |
| 2021-03-26 | $5.66 | $5.66 | $5.66 | $5.66 | $5.57 | 0 |
| 2021-03-25 | $5.66 | $5.66 | $5.66 | $5.66 | $5.57 | 0 |
| 2021-03-24 | $5.66 | $5.66 | $5.66 | $5.66 | $5.57 | 1 |
| 2021-03-23 | $5.66 | $5.66 | $5.66 | $5.66 | $5.57 | 5 |
| 2021-03-22 | $5.66 | $5.66 | $5.66 | $5.66 | $5.57 | 0 |
| 2021-03-19 | $5.66 | $5.66 | $5.66 | $5.66 | $5.57 | 0 |
| 2021-03-18 | $5.66 | $5.66 | $5.66 | $5.66 | $5.57 | 0 |
| 2021-03-17 | $5.66 | $5.66 | $5.66 | $5.66 | $5.57 | 0 |
| 2021-03-16 | $5.66 | $5.66 | $5.66 | $5.66 | $5.57 | 0 |
| 2021-03-15 | $5.66 | $5.66 | $5.66 | $5.66 | $5.57 | 0 |
| 2021-03-12 | $5.66 | $5.66 | $5.66 | $5.66 | $5.57 | 0 |
| 2021-03-11 | $5.66 | $5.66 | $5.66 | $5.66 | $5.57 | 2 |
| 2021-03-10 | $5.66 | $5.66 | $5.66 | $5.66 | $5.57 | 0 |
| 2021-03-09 | $5.66 | $5.66 | $5.66 | $5.66 | $5.57 | 239 |
| 2021-03-08 | $5.37 | $5.37 | $5.37 | $5.37 | $5.28 | 0 |
| 2021-03-05 | $5.37 | $5.37 | $5.37 | $5.37 | $5.28 | 0 |
| 2021-03-04 | $5.37 | $5.37 | $5.37 | $5.37 | $5.28 | 269 |
| 2021-03-03 | $5.39 | $5.41 | $5.39 | $5.41 | $5.31 | 3,448 |
| 2021-03-02 | $5.32 | $5.32 | $5.32 | $5.32 | $5.23 | 0 |
| 2021-03-01 | $5.32 | $5.32 | $5.32 | $5.32 | $5.23 | 316 |
| 2021-02-26 | $5.28 | $5.28 | $5.22 | $5.22 | $5.13 | 10,366 |
| 2021-02-25 | $5.45 | $5.45 | $5.45 | $5.45 | $5.35 | 0 |
| 2021-02-24 | $5.45 | $5.45 | $5.45 | $5.45 | $5.35 | 0 |
| 2021-02-23 | $5.45 | $5.45 | $5.45 | $5.45 | $5.35 | 0 |
| 2021-02-22 | $5.45 | $5.45 | $5.45 | $5.45 | $5.35 | 201 |
| 2021-02-19 | $5.34 | $5.34 | $5.34 | $5.34 | $5.25 | 1,529 |
| 2021-02-18 | $5.44 | $5.44 | $5.44 | $5.44 | $5.35 | 920 |
| 2021-02-17 | $5.44 | $5.44 | $5.44 | $5.44 | $5.35 | 1,848 |
| 2021-02-16 | $5.11 | $5.11 | $5.11 | $5.11 | $5.02 | 1 |
| 2021-02-12 | $5.11 | $5.11 | $5.11 | $5.11 | $5.02 | 0 |
| 2021-02-11 | $5.11 | $5.11 | $5.11 | $5.11 | $5.02 | 0 |
| 2021-02-10 | $5.11 | $5.11 | $5.11 | $5.11 | $5.02 | 0 |
| 2021-02-09 | $4.60 | $4.60 | $4.60 | $4.60 | $4.52 | 10 |
| 2021-02-08 | $4.60 | $4.60 | $4.60 | $4.60 | $4.52 | 0 |
| 2021-02-05 | $4.60 | $4.60 | $4.60 | $4.60 | $4.52 | 0 |
| 2021-02-04 | $4.60 | $4.60 | $4.60 | $4.60 | $4.52 | 0 |
| 2021-02-03 | $4.60 | $4.60 | $4.60 | $4.60 | $4.52 | 0 |
| 2021-02-02 | $4.60 | $4.60 | $4.60 | $4.60 | $4.52 | 350 |
| 2021-02-01 | $4.60 | $4.60 | $4.60 | $4.60 | $4.52 | 0 |
| 2021-01-29 | $4.60 | $4.60 | $4.60 | $4.60 | $4.52 | 350 |
| 2021-01-28 | $4.59 | $4.59 | $4.59 | $4.59 | $4.51 | 0 |
| 2021-01-27 | $4.59 | $4.59 | $4.59 | $4.59 | $4.51 | 2,000 |
| 2021-01-26 | $4.67 | $4.67 | $4.67 | $4.67 | $4.59 | 0 |
| 2021-01-25 | $4.67 | $4.67 | $4.67 | $4.67 | $4.59 | 0 |
| 2021-01-22 | $4.67 | $4.67 | $4.67 | $4.67 | $4.59 | 200 |
| 2021-01-21 | $4.81 | $4.81 | $4.81 | $4.81 | $4.73 | 104 |
| 2021-01-20 | $4.80 | $4.80 | $4.80 | $4.80 | $4.72 | 0 |
| 2021-01-19 | $4.79 | $4.80 | $4.79 | $4.80 | $4.72 | 1,197 |
| 2021-01-15 | $4.83 | $4.83 | $4.83 | $4.83 | $4.75 | 0 |
| 2021-01-14 | $4.83 | $4.83 | $4.83 | $4.83 | $4.75 | 1,000 |
| 2021-01-13 | $4.83 | $4.83 | $4.72 | $4.72 | $4.64 | 6,000 |
| 2021-01-12 | $4.49 | $4.49 | $4.49 | $4.49 | $4.42 | 0 |
| 2021-01-11 | $4.49 | $4.49 | $4.49 | $4.49 | $4.42 | 0 |
| 2021-01-08 | $4.49 | $4.49 | $4.49 | $4.49 | $4.42 | 0 |
| 2021-01-07 | $4.49 | $4.49 | $4.49 | $4.49 | $4.42 | 0 |
| 2021-01-06 | $4.49 | $4.49 | $4.49 | $4.49 | $4.42 | 0 |
| 2021-01-05 | $4.49 | $4.49 | $4.49 | $4.49 | $4.42 | 0 |
| 2021-01-04 | $4.49 | $4.49 | $4.49 | $4.49 | $4.42 | 0 |
| 2020-12-31 | $4.49 | $4.49 | $4.49 | $4.49 | $4.42 | 295 |
| 2020-12-30 | $4.44 | $4.44 | $4.44 | $4.44 | $4.37 | 251 |
| 2020-12-29 | $4.59 | $4.59 | $4.59 | $4.59 | $4.51 | 3,128 |
| 2020-12-28 | $4.53 | $4.53 | $4.53 | $4.53 | $4.45 | 0 |
| 2020-12-24 | $4.53 | $4.53 | $4.53 | $4.53 | $4.45 | 264 |
| 2020-12-23 | $4.57 | $4.57 | $4.57 | $4.57 | $4.49 | 0 |
| 2020-12-22 | $4.72 | $4.72 | $4.57 | $4.57 | $4.49 | 388 |
| 2020-12-21 | $4.58 | $4.58 | $4.58 | $4.58 | $4.50 | 290 |
| 2020-12-18 | $4.63 | $4.63 | $4.63 | $4.63 | $4.55 | 0 |
| 2020-12-17 | $4.63 | $4.63 | $4.63 | $4.63 | $4.55 | 414 |
| 2020-12-16 | $4.54 | $4.54 | $4.54 | $4.54 | $4.46 | 447 |
| 2020-12-15 | $4.54 | $4.54 | $4.54 | $4.54 | $4.46 | 0 |
| 2020-12-14 | $4.54 | $4.54 | $4.54 | $4.54 | $4.46 | 447 |
| 2020-12-11 | $4.52 | $4.52 | $4.52 | $4.52 | $4.44 | 2 |
| 2020-12-10 | $4.52 | $4.52 | $4.52 | $4.52 | $4.44 | 0 |
| 2020-12-09 | $4.49 | $4.52 | $4.37 | $4.52 | $4.44 | 789 |
| 2020-12-08 | $4.58 | $4.58 | $4.58 | $4.58 | $4.50 | 0 |
| 2020-12-07 | $4.58 | $4.58 | $4.58 | $4.58 | $4.50 | 280 |
| 2020-12-04 | $4.57 | $4.57 | $4.57 | $4.57 | $4.49 | 316 |
| 2020-12-03 | $4.49 | $4.49 | $4.49 | $4.49 | $4.41 | 0 |
| 2020-12-02 | $4.49 | $4.49 | $4.49 | $4.49 | $4.41 | 150,066 |
| 2020-12-01 | $4.54 | $4.54 | $4.49 | $4.49 | $4.41 | 842 |
| 2020-11-30 | $4.60 | $4.60 | $4.45 | $4.45 | $4.38 | 134,672 |
| 2020-11-27 | $4.68 | $4.68 | $4.60 | $4.60 | $4.52 | 2,814 |
| 2020-11-25 | $4.52 | $4.53 | $4.52 | $4.53 | $4.45 | 351 |
| 2020-11-24 | $4.54 | $4.54 | $4.47 | $4.47 | $4.40 | 6,237 |
| 2020-11-23 | $4.48 | $4.48 | $4.48 | $4.48 | $4.41 | 380 |
| 2020-11-20 | $4.44 | $4.44 | $4.44 | $4.44 | $4.36 | 1,354 |
| 2020-11-19 | $4.47 | $4.47 | $4.40 | $4.40 | $4.33 | 492 |
| 2020-11-18 | $4.37 | $4.37 | $4.37 | $4.37 | $4.30 | 144 |
| 2020-11-17 | $4.50 | $4.50 | $4.48 | $4.48 | $4.41 | 1,707 |
| 2020-11-16 | $4.46 | $4.47 | $4.44 | $4.44 | $4.36 | 3,715 |
| 2020-11-13 | $4.24 | $4.24 | $4.24 | $4.24 | $4.16 | 1,020 |
| 2020-11-12 | $4.31 | $4.31 | $4.24 | $4.24 | $4.17 | 2,264 |
| 2020-11-11 | $4.38 | $4.38 | $4.38 | $4.38 | $4.31 | 196 |
| 2020-11-10 | $4.30 | $4.31 | $4.30 | $4.31 | $4.24 | 3,059 |
| 2020-11-09 | $4.25 | $4.25 | $4.25 | $4.25 | $4.18 | 1,001 |
| 2020-11-06 | $4.23 | $4.23 | $4.23 | $4.23 | $4.16 | 3,039 |
| 2020-11-05 | $4.20 | $4.20 | $4.19 | $4.19 | $4.12 | 5,014 |
| 2020-11-04 | $4.22 | $4.22 | $4.15 | $4.15 | $4.08 | 6,822 |
| 2020-11-03 | $4.21 | $4.24 | $4.21 | $4.24 | $4.16 | 434 |
| 2020-11-02 | $4.18 | $4.18 | $4.11 | $4.11 | $4.04 | 431 |
| 2020-10-30 | $4.08 | $4.08 | $4.08 | $4.08 | $4.01 | 12,936 |
| 2020-10-29 | $4.17 | $4.17 | $4.11 | $4.11 | $4.04 | 3,265 |
| 2020-10-28 | $4.20 | $4.20 | $4.20 | $4.20 | $4.13 | 0 |
| 2020-10-27 | $4.25 | $4.25 | $4.20 | $4.20 | $4.13 | 1,244 |
| 2020-10-26 | $4.27 | $4.27 | $4.27 | $4.27 | $4.20 | 464 |
| 2020-10-23 | $4.20 | $4.28 | $4.20 | $4.28 | $4.20 | 3,105 |
| 2020-10-22 | $4.21 | $4.21 | $4.17 | $4.17 | $4.10 | 1,376 |
| 2020-10-21 | $4.21 | $4.21 | $4.15 | $4.15 | $4.08 | 2,276 |
| 2020-10-20 | $4.17 | $4.17 | $4.11 | $4.11 | $4.04 | 1,368 |
| 2020-10-19 | $4.08 | $4.15 | $4.08 | $4.15 | $4.08 | 3,745 |
| 2020-10-16 | $4.12 | $4.12 | $4.12 | $4.12 | $4.05 | 939 |
| 2020-10-15 | $4.11 | $4.11 | $4.11 | $4.11 | $4.04 | 2,287 |
| 2020-10-14 | $4.13 | $4.18 | $4.13 | $4.13 | $4.06 | 2,140 |
| 2020-10-13 | $4.19 | $4.30 | $4.19 | $4.30 | $4.23 | 348 |
| 2020-10-12 | $4.23 | $4.23 | $4.23 | $4.23 | $4.16 | 282 |
| 2020-10-09 | $4.20 | $4.20 | $4.20 | $4.20 | $4.12 | 357 |
| 2020-10-08 | $4.15 | $4.15 | $4.15 | $4.15 | $4.08 | 4,403 |
| 2020-10-07 | $4.19 | $4.23 | $4.17 | $4.23 | $4.16 | 4,804 |
| 2020-10-06 | $4.16 | $4.22 | $4.16 | $4.22 | $4.15 | 3,155 |
| 2020-10-05 | $4.14 | $4.18 | $4.14 | $4.18 | $4.11 | 538 |
| 2020-10-02 | $4.10 | $4.18 | $4.10 | $4.18 | $4.11 | 1,373 |
| 2020-10-01 | $4.11 | $4.11 | $4.11 | $4.11 | $4.04 | 0 |
| 2020-09-30 | $4.11 | $4.11 | $4.11 | $4.11 | $4.04 | 209 |
| 2020-09-29 | $4.28 | $4.28 | $4.28 | $4.28 | $4.21 | 2,808 |
| 2020-09-28 | $4.33 | $4.35 | $4.29 | $4.29 | $4.22 | 20,429 |
| 2020-09-25 | $4.22 | $4.22 | $4.22 | $4.22 | $4.15 | 44 |
| 2020-09-24 | $4.23 | $4.28 | $4.22 | $4.22 | $4.15 | 2,981 |
| 2020-09-23 | $4.36 | $4.36 | $4.19 | $4.19 | $4.12 | 3,113 |
| 2020-09-22 | $4.21 | $4.21 | $4.21 | $4.21 | $4.14 | 157 |
| 2020-09-21 | $4.22 | $4.22 | $4.22 | $4.22 | $4.15 | 184 |
| 2020-09-18 | $4.34 | $4.34 | $4.34 | $4.34 | $4.27 | 383 |
| 2020-09-17 | $4.38 | $4.38 | $4.38 | $4.38 | $4.31 | 0 |
| 2020-09-16 | $4.42 | $4.42 | $4.38 | $4.38 | $4.31 | 282 |
| 2020-09-15 | $4.46 | $4.46 | $4.46 | $4.46 | $4.39 | 360 |
| 2020-09-14 | $4.45 | $4.45 | $4.36 | $4.36 | $4.29 | 389 |
| 2020-09-11 | $4.38 | $4.38 | $4.38 | $4.38 | $4.31 | 0 |
| 2020-09-10 | $4.33 | $4.38 | $4.33 | $4.38 | $4.31 | 1,075 |
| 2020-09-09 | $4.36 | $4.36 | $4.36 | $4.36 | $4.29 | 165 |
| 2020-09-08 | $4.42 | $4.42 | $4.42 | $4.42 | $4.35 | 756 |
| 2020-09-04 | $4.49 | $4.49 | $4.49 | $4.49 | $4.42 | 3,932 |
| 2020-09-03 | $4.44 | $4.44 | $4.33 | $4.33 | $4.26 | 1,839 |
| 2020-09-02 | $4.41 | $4.41 | $4.41 | $4.41 | $4.34 | 557 |
| 2020-09-01 | $4.33 | $4.44 | $4.33 | $4.44 | $4.37 | 423 |
| 2020-08-31 | $4.44 | $4.46 | $4.44 | $4.46 | $4.39 | 624 |
| 2020-08-28 | $4.47 | $4.47 | $4.47 | $4.47 | $4.40 | 435 |
| 2020-08-27 | $4.37 | $4.37 | $4.37 | $4.37 | $4.30 | 1,462 |
| 2020-08-26 | $4.39 | $4.44 | $4.37 | $4.37 | $4.30 | 17,060 |
| 2020-08-25 | $4.46 | $4.46 | $4.46 | $4.46 | $4.39 | 1,796 |
| 2020-08-24 | $4.31 | $4.31 | $4.27 | $4.27 | $4.19 | 2,736 |
| 2020-08-21 | $4.24 | $4.29 | $4.24 | $4.29 | $4.22 | 3,174 |
| 2020-08-20 | $4.33 | $4.33 | $4.29 | $4.33 | $4.25 | 2,731 |
| 2020-08-19 | $4.28 | $4.36 | $4.28 | $4.36 | $4.28 | 1,715 |
| 2020-08-18 | $4.38 | $4.38 | $4.38 | $4.38 | $4.31 | 1,515 |
| 2020-08-17 | $4.46 | $4.46 | $4.46 | $4.46 | $4.39 | 321 |
| 2020-08-14 | $4.46 | $4.46 | $4.46 | $4.46 | $4.38 | 195 |
| 2020-08-13 | $4.45 | $4.45 | $4.45 | $4.45 | $4.38 | 210 |
| 2020-08-12 | $4.50 | $4.50 | $4.50 | $4.50 | $4.42 | 1,000 |
| 2020-08-11 | $4.46 | $4.46 | $4.46 | $4.46 | $4.39 | 103 |
| 2020-08-10 | $4.15 | $4.24 | $4.07 | $4.24 | $4.17 | 1,735 |
| 2020-08-07 | $4.16 | $4.16 | $4.16 | $4.16 | $4.09 | 212 |
| 2020-08-06 | $4.23 | $4.23 | $4.23 | $4.23 | $4.16 | 711 |
| 2020-08-05 | $4.13 | $4.19 | $4.13 | $4.19 | $4.12 | 5,143 |
| 2020-08-04 | $4.09 | $4.15 | $4.09 | $4.15 | $4.08 | 15,124 |
| 2020-08-03 | $4.00 | $4.05 | $4.00 | $4.05 | $3.98 | 7,900 |
| 2020-07-31 | $4.17 | $4.17 | $4.01 | $4.01 | $3.94 | 3,794 |
| 2020-07-30 | $4.30 | $4.30 | $4.23 | $4.23 | $4.16 | 446 |
| 2020-07-29 | $4.44 | $4.44 | $4.36 | $4.44 | $4.37 | 3,257 |
| 2020-07-28 | $4.47 | $4.47 | $4.47 | $4.47 | $4.40 | 867 |
| 2020-07-27 | $4.50 | $4.50 | $4.47 | $4.49 | $4.42 | 4,411 |
| 2020-07-24 | $4.38 | $4.38 | $4.38 | $4.38 | $4.31 | 929 |
| 2020-07-23 | $4.39 | $4.44 | $4.39 | $4.44 | $4.36 | 870 |
| 2020-07-22 | $4.50 | $4.50 | $4.39 | $4.46 | $4.39 | 1,621 |
| 2020-07-21 | $4.55 | $4.55 | $4.42 | $4.45 | $4.38 | 4,370 |
| 2020-07-20 | $4.59 | $4.59 | $4.47 | $4.47 | $4.40 | 6,340 |
| 2020-07-17 | $4.58 | $4.58 | $4.58 | $4.58 | $4.50 | 243 |
| 2020-07-16 | $4.58 | $4.58 | $4.49 | $4.49 | $4.42 | 1,698 |
| 2020-07-15 | $4.48 | $4.48 | $4.41 | $4.41 | $4.34 | 227 |
| 2020-07-14 | $4.36 | $4.43 | $4.36 | $4.43 | $4.35 | 2,475 |
| 2020-07-13 | $4.32 | $4.32 | $4.32 | $4.32 | $4.25 | 304 |
| 2020-07-10 | $4.27 | $4.27 | $4.24 | $4.24 | $4.17 | 763 |
| 2020-07-09 | $4.27 | $4.27 | $4.27 | $4.27 | $4.20 | 283 |
| 2020-07-08 | $4.36 | $4.36 | $4.30 | $4.30 | $4.23 | 2,746 |
| 2020-07-07 | $4.32 | $4.32 | $4.29 | $4.29 | $4.22 | 4,526 |
| 2020-07-06 | $4.48 | $4.48 | $4.48 | $4.48 | $4.41 | 5,424 |
| 2020-07-02 | $4.37 | $4.37 | $4.37 | $4.37 | $4.30 | 0 |
| 2020-07-01 | $4.30 | $4.37 | $4.30 | $4.37 | $4.30 | 527 |
| 2020-06-30 | $4.31 | $4.31 | $4.31 | $4.31 | $4.24 | 2,476 |
| 2020-06-29 | $4.39 | $4.39 | $4.30 | $4.30 | $4.23 | 4,054 |
| 2020-06-26 | $4.48 | $4.48 | $4.40 | $4.40 | $4.33 | 1,297 |
| 2020-06-25 | $4.51 | $4.51 | $4.51 | $4.51 | $4.43 | 249 |
| 2020-06-24 | $4.48 | $4.48 | $4.48 | $4.48 | $4.41 | 461 |
| 2020-06-23 | $4.73 | $4.73 | $4.63 | $4.70 | $4.62 | 1,760 |
| 2020-06-22 | $4.60 | $4.65 | $4.60 | $4.65 | $4.57 | 4,569 |
| 2020-06-19 | $4.58 | $4.59 | $4.52 | $4.59 | $4.51 | 520 |
| 2020-06-18 | $4.58 | $4.66 | $4.58 | $4.66 | $4.58 | 610 |
| 2020-06-17 | $4.72 | $4.72 | $4.72 | $4.72 | $4.64 | 2,975 |
| 2020-06-16 | $4.70 | $4.70 | $4.61 | $4.61 | $4.53 | 3,857 |
| 2020-06-15 | $4.61 | $4.61 | $4.54 | $4.59 | $4.52 | 5,640 |
| 2020-06-12 | $4.62 | $4.64 | $4.62 | $4.64 | $4.56 | 406 |
| 2020-06-11 | $4.60 | $4.60 | $4.56 | $4.56 | $4.48 | 3,170 |
| 2020-06-10 | $4.94 | $4.94 | $4.87 | $4.87 | $4.79 | 643 |
| 2020-06-09 | $4.93 | $4.93 | $4.93 | $4.93 | $4.85 | 123 |
| 2020-06-08 | $4.99 | $4.99 | $4.99 | $4.99 | $4.90 | 1,720 |
| 2020-06-05 | $4.62 | $4.62 | $4.62 | $4.62 | $4.54 | 27 |
| 2020-06-04 | $4.62 | $4.62 | $4.62 | $4.62 | $4.54 | 5,822 |
| 2020-06-03 | $4.68 | $4.68 | $4.68 | $4.68 | $4.60 | 1,281 |
| 2020-06-02 | $4.58 | $4.65 | $4.58 | $4.65 | $4.57 | 2,743 |
| 2020-06-01 | $4.55 | $4.57 | $4.55 | $4.57 | $4.49 | 8,114 |
| 2020-05-29 | $4.52 | $4.61 | $4.52 | $4.61 | $4.53 | 7,879 |
| 2020-05-28 | $4.72 | $4.78 | $4.72 | $4.78 | $4.70 | 2,113 |
| 2020-05-27 | $4.60 | $4.60 | $4.56 | $4.56 | $4.48 | 7,313 |
| 2020-05-26 | $4.46 | $4.46 | $4.37 | $4.37 | $4.30 | 4,055 |
| 2020-05-22 | $4.25 | $4.25 | $4.15 | $4.20 | $4.12 | 1,613 |
| 2020-05-21 | $4.29 | $4.29 | $4.22 | $4.26 | $4.19 | 18,079 |
| 2020-05-20 | $4.28 | $4.36 | $4.27 | $4.36 | $4.29 | 6,749 |
| 2020-05-19 | $4.32 | $4.37 | $4.29 | $4.37 | $4.30 | 14,850 |
| 2020-05-18 | $4.19 | $4.21 | $4.19 | $4.21 | $4.14 | 614 |
| 2020-05-15 | $4.05 | $4.12 | $4.05 | $4.12 | $4.05 | 1,048 |
| 2020-05-14 | $4.38 | $4.38 | $4.35 | $4.35 | $4.27 | 3,432 |
| 2020-05-13 | $4.53 | $4.53 | $4.46 | $4.46 | $4.39 | 3,691 |
| 2020-05-12 | $4.52 | $4.52 | $4.52 | $4.52 | $4.44 | 91 |
| 2020-05-11 | $4.56 | $4.56 | $4.44 | $4.52 | $4.44 | 5,180 |
| 2020-05-08 | $4.37 | $4.45 | $4.37 | $4.45 | $4.38 | 632 |
| 2020-05-07 | $4.30 | $4.30 | $4.30 | $4.30 | $4.23 | 1,536 |
| 2020-05-06 | $4.36 | $4.36 | $4.33 | $4.33 | $4.26 | 577 |
| 2020-05-05 | $4.37 | $4.37 | $4.35 | $4.35 | $4.28 | 476 |
| 2020-05-04 | $4.30 | $4.32 | $4.30 | $4.31 | $4.24 | 961 |
| 2020-05-01 | $4.35 | $4.35 | $4.35 | $4.35 | $4.28 | 846 |
| 2020-04-30 | $4.48 | $4.48 | $4.38 | $4.38 | $4.31 | 2,112 |
| 2020-04-29 | $4.61 | $4.63 | $4.58 | $4.58 | $4.50 | 962 |
| 2020-04-28 | $4.59 | $4.59 | $4.59 | $4.59 | $4.51 | 3,768 |
| 2020-04-27 | $4.50 | $4.52 | $4.43 | $4.45 | $4.37 | 10,757 |
| 2020-04-24 | $4.42 | $4.45 | $4.35 | $4.45 | $4.38 | 16,210 |
| 2020-04-23 | $4.47 | $4.47 | $4.40 | $4.40 | $4.33 | 4,052 |
| 2020-04-22 | $4.37 | $4.37 | $4.37 | $4.37 | $4.30 | 1,452 |
| 2020-04-21 | $4.33 | $4.37 | $4.28 | $4.37 | $4.30 | 14,402 |
| 2020-04-20 | $4.46 | $4.46 | $4.35 | $4.35 | $4.28 | 3,570 |
| 2020-04-17 | $4.39 | $4.39 | $4.39 | $4.39 | $4.32 | 1,626 |
| 2020-04-16 | $4.45 | $4.45 | $4.37 | $4.37 | $4.30 | 4,851 |
| 2020-04-15 | $4.53 | $4.53 | $4.47 | $4.49 | $4.42 | 8,306 |
| 2020-04-14 | $4.69 | $4.77 | $4.69 | $4.69 | $4.61 | 1,409 |
| 2020-04-13 | $4.74 | $4.74 | $4.74 | $4.74 | $4.66 | 459 |
| 2020-04-09 | $4.66 | $4.66 | $4.54 | $4.54 | $4.46 | 9,885 |
| 2020-04-08 | $4.37 | $4.39 | $4.37 | $4.37 | $4.29 | 3,142 |
| 2020-04-07 | $4.37 | $4.47 | $4.37 | $4.46 | $4.39 | 4,667 |
| 2020-04-06 | $4.26 | $4.26 | $4.18 | $4.18 | $4.11 | 2,475 |
| 2020-04-03 | $4.21 | $4.21 | $4.15 | $4.18 | $4.11 | 3,042 |
| 2020-04-02 | $4.34 | $4.36 | $4.29 | $4.29 | $4.22 | 1,484 |
| 2020-04-01 | $4.59 | $4.60 | $4.58 | $4.58 | $4.50 | 2,241 |
| 2020-03-31 | $4.83 | $4.83 | $4.69 | $4.69 | $4.61 | 254 |
| 2020-03-30 | $5.09 | $5.09 | $4.98 | $5.01 | $4.92 | 1,241 |
| 2020-03-27 | $5.25 | $5.49 | $5.12 | $5.24 | $5.15 | 1,726 |
| 2020-03-26 | $5.30 | $5.30 | $5.23 | $5.26 | $5.17 | 818 |
| 2020-03-25 | $4.96 | $5.37 | $4.96 | $5.23 | $5.14 | 8,499 |
| 2020-03-24 | $4.67 | $4.68 | $4.67 | $4.68 | $4.60 | 1,216 |
| 2020-03-23 | $4.44 | $4.44 | $4.20 | $4.21 | $4.14 | 1,035 |
| 2020-03-20 | $4.94 | $4.94 | $4.62 | $4.71 | $4.63 | 4,512 |
| 2020-03-19 | $4.67 | $4.69 | $4.64 | $4.69 | $4.61 | 2,951 |
| 2020-03-18 | $4.95 | $4.95 | $4.41 | $4.41 | $4.34 | 923 |
| 2020-03-17 | $4.63 | $4.63 | $4.50 | $4.50 | $4.43 | 1,546 |
| 2020-03-16 | $4.47 | $4.47 | $4.37 | $4.37 | $4.29 | 9,509 |
| 2020-03-13 | $4.51 | $4.51 | $4.40 | $4.44 | $4.37 | 117,708 |
| 2020-03-12 | $4.71 | $4.71 | $4.62 | $4.62 | $4.54 | 3,158 |
| 2020-03-11 | $5.31 | $5.31 | $5.31 | $5.31 | $5.22 | 110 |
| 2020-03-10 | $5.30 | $5.30 | $5.27 | $5.27 | $5.18 | 1,267 |
| 2020-03-09 | $5.30 | $5.30 | $5.30 | $5.30 | $5.21 | 392 |
| 2020-03-06 | $5.95 | $5.95 | $5.81 | $5.81 | $5.71 | 937 |
| 2020-03-05 | $6.08 | $6.08 | $6.08 | $6.08 | $5.97 | 64 |
| 2020-03-04 | $6.08 | $6.08 | $6.08 | $6.08 | $5.97 | 1,291 |
| 2020-03-03 | $6.19 | $6.19 | $6.19 | $6.19 | $6.09 | 267 |
| 2020-03-02 | $6.28 | $6.28 | $6.28 | $6.28 | $6.18 | 678 |
| 2020-02-28 | $6.35 | $6.35 | $6.35 | $6.35 | $6.24 | 152 |
| 2020-02-27 | $6.44 | $6.44 | $6.35 | $6.35 | $6.24 | 719 |
| 2020-02-26 | $6.66 | $6.66 | $6.52 | $6.52 | $6.41 | 392 |
| 2020-02-25 | $6.68 | $6.68 | $6.58 | $6.58 | $6.47 | 729 |
| 2020-02-24 | $6.68 | $6.68 | $6.68 | $6.68 | $6.57 | 0 |
| 2020-02-21 | $6.68 | $6.68 | $6.68 | $6.68 | $6.57 | 96 |
| 2020-02-20 | $6.74 | $6.74 | $6.68 | $6.68 | $6.57 | 1,427 |
| 2020-02-19 | $7.03 | $7.03 | $7.03 | $7.03 | $6.91 | 8 |
| 2020-02-18 | $7.03 | $7.03 | $7.03 | $7.03 | $6.91 | 2,764 |
| 2020-02-14 | $6.97 | $6.97 | $6.91 | $6.91 | $6.79 | 361 |
| 2020-02-13 | $7.01 | $7.01 | $7.01 | $7.01 | $6.90 | 168 |
| 2020-02-12 | $6.98 | $6.98 | $6.98 | $6.98 | $6.86 | 57 |
| 2020-02-11 | $6.98 | $6.98 | $6.98 | $6.98 | $6.86 | 275 |
| 2020-02-10 | $7.05 | $7.05 | $7.05 | $7.05 | $6.93 | 144 |
| 2020-02-07 | $6.94 | $6.96 | $6.94 | $6.96 | $6.84 | 620 |
| 2020-02-06 | $7.05 | $7.05 | $7.05 | $7.05 | $6.93 | 500 |
| 2020-02-05 | $7.05 | $7.05 | $7.05 | $7.05 | $6.93 | 70 |
| 2020-02-04 | $7.02 | $7.05 | $6.98 | $7.05 | $6.93 | 906 |
| 2020-02-03 | $6.68 | $6.68 | $6.68 | $6.68 | $6.57 | 1 |
| 2020-01-31 | $6.68 | $6.68 | $6.68 | $6.68 | $6.57 | 600 |
| 2020-01-30 | $6.52 | $6.52 | $6.52 | $6.52 | $6.41 | 116 |
| 2020-01-29 | $6.45 | $6.45 | $6.45 | $6.45 | $6.34 | 85 |
| 2020-01-28 | $6.59 | $6.59 | $6.45 | $6.45 | $6.34 | 800 |
| 2020-01-27 | $6.50 | $6.50 | $6.50 | $6.50 | $6.39 | 203 |
| 2020-01-24 | $6.54 | $6.54 | $6.54 | $6.54 | $6.43 | 900 |
| 2020-01-23 | $6.65 | $6.65 | $6.53 | $6.53 | $6.42 | 1,067 |
| 2020-01-22 | $6.57 | $6.64 | $6.57 | $6.64 | $6.53 | 240 |
| 2020-01-21 | $6.58 | $6.58 | $6.58 | $6.58 | $6.47 | 1 |
| 2020-01-17 | $6.54 | $6.58 | $6.54 | $6.58 | $6.47 | 228 |
| 2020-01-16 | $6.59 | $6.59 | $6.59 | $6.59 | $6.48 | 372 |
| 2020-01-15 | $6.71 | $6.71 | $6.71 | $6.71 | $6.60 | 0 |
| 2020-01-14 | $6.71 | $6.71 | $6.71 | $6.71 | $6.60 | 0 |
| 2020-01-13 | $6.71 | $6.71 | $6.71 | $6.71 | $6.60 | 237 |
| 2020-01-10 | $6.60 | $6.60 | $6.60 | $6.60 | $6.49 | 183 |
| 2020-01-09 | $6.59 | $6.59 | $6.59 | $6.59 | $6.48 | 307 |
| 2020-01-08 | $6.60 | $6.60 | $6.60 | $6.60 | $6.49 | 0 |
| 2020-01-07 | $6.60 | $6.60 | $6.60 | $6.60 | $6.49 | 340 |
| 2020-01-06 | $6.50 | $6.70 | $6.50 | $6.57 | $6.46 | 389 |
| 2020-01-03 | $6.60 | $6.60 | $6.60 | $6.60 | $6.49 | 300 |
| 2020-01-02 | $6.67 | $6.67 | $6.67 | $6.67 | $6.56 | 818 |
| 2019-12-31 | $6.70 | $6.70 | $6.70 | $6.70 | $6.59 | 0 |
| 2019-12-30 | $6.61 | $6.70 | $6.61 | $6.70 | $6.59 | 485 |
| 2019-12-27 | $6.65 | $6.65 | $6.65 | $6.65 | $6.54 | 189 |
| 2019-12-26 | $6.60 | $6.60 | $6.60 | $6.60 | $6.49 | 309 |
| 2019-12-24 | $6.66 | $6.66 | $6.66 | $6.66 | $6.55 | 96 |
| 2019-12-23 | $6.66 | $6.66 | $6.66 | $6.66 | $6.55 | 87 |
| 2019-12-20 | $6.66 | $6.66 | $6.66 | $6.66 | $6.55 | 87 |
| 2019-12-19 | $6.66 | $6.66 | $6.66 | $6.66 | $6.55 | 7 |
| 2019-12-18 | $6.68 | $6.68 | $6.63 | $6.66 | $6.55 | 684 |
| 2019-12-17 | $6.68 | $6.68 | $6.68 | $6.68 | $6.57 | 0 |
| 2019-12-16 | $6.68 | $6.68 | $6.68 | $6.68 | $6.57 | 301 |
| 2019-12-13 | $6.60 | $6.60 | $6.60 | $6.60 | $6.49 | 0 |
| 2019-12-12 | $6.60 | $6.60 | $6.60 | $6.60 | $6.49 | 270 |
| 2019-12-11 | $6.50 | $6.52 | $6.50 | $6.52 | $6.41 | 664 |
| 2019-12-10 | $6.48 | $6.49 | $6.48 | $6.49 | $6.38 | 616 |
| 2019-12-09 | $6.63 | $6.63 | $6.50 | $6.50 | $6.39 | 459 |
| 2019-12-06 | $6.35 | $6.35 | $6.35 | $6.35 | $6.24 | 106 |
| 2019-12-05 | $6.45 | $6.45 | $6.35 | $6.35 | $6.24 | 398 |
| 2019-12-04 | $6.37 | $6.37 | $6.37 | $6.37 | $6.26 | 293 |
| 2019-12-03 | $6.38 | $6.38 | $6.38 | $6.38 | $6.27 | 29 |
| 2019-12-02 | $6.38 | $6.38 | $6.38 | $6.38 | $6.27 | 302 |
| 2019-11-29 | $6.37 | $6.37 | $6.37 | $6.37 | $6.26 | 0 |
| 2019-11-27 | $6.37 | $6.37 | $6.37 | $6.37 | $6.26 | 347 |
| 2019-11-26 | $6.40 | $6.40 | $6.40 | $6.40 | $6.29 | 202 |
| 2019-11-25 | $6.53 | $6.53 | $6.53 | $6.53 | $6.42 | 3,241 |
| 2019-11-22 | $6.46 | $6.53 | $6.46 | $6.53 | $6.42 | 354 |
| 2019-11-21 | $6.55 | $6.55 | $6.55 | $6.55 | $6.44 | 624 |
| 2019-11-20 | $6.52 | $6.52 | $6.52 | $6.52 | $6.41 | 53 |
| 2019-11-19 | $6.52 | $6.52 | $6.52 | $6.52 | $6.41 | 39 |
| 2019-11-18 | $6.52 | $6.52 | $6.52 | $6.52 | $6.41 | 381 |
| 2019-11-15 | $6.39 | $6.39 | $6.39 | $6.39 | $6.28 | 227 |
| 2019-11-14 | $6.49 | $6.49 | $6.49 | $6.49 | $6.38 | 1,022 |
| 2019-11-13 | $6.50 | $6.50 | $6.50 | $6.50 | $6.39 | 246 |
| 2019-11-12 | $6.53 | $6.53 | $6.53 | $6.53 | $6.42 | 149 |
| 2019-11-11 | $6.38 | $6.38 | $6.38 | $6.38 | $6.27 | 12 |
| 2019-11-08 | $6.38 | $6.38 | $6.38 | $6.38 | $6.27 | 1,960 |
| 2019-11-07 | $6.57 | $6.57 | $6.57 | $6.57 | $6.46 | 7 |
| 2019-11-06 | $6.57 | $6.57 | $6.57 | $6.57 | $6.46 | 176 |
| 2019-11-05 | $6.40 | $6.40 | $6.40 | $6.40 | $6.29 | 329 |
| 2019-11-04 | $6.46 | $6.55 | $6.44 | $6.44 | $6.33 | 423 |
| 2019-11-01 | $6.38 | $6.38 | $6.38 | $6.38 | $6.28 | 171 |
| 2019-10-31 | $6.31 | $6.31 | $6.31 | $6.31 | $6.20 | 188 |
| 2019-10-30 | $6.45 | $6.45 | $6.45 | $6.45 | $6.34 | 636 |
| 2019-10-29 | $6.39 | $6.51 | $6.39 | $6.51 | $6.40 | 1,037 |
| 2019-10-28 | $6.39 | $6.39 | $6.39 | $6.39 | $6.28 | 212 |
| 2019-10-25 | $6.40 | $6.40 | $6.40 | $6.40 | $6.29 | 184 |
| 2019-10-24 | $6.15 | $6.15 | $6.15 | $6.15 | $6.05 | 63 |
| 2019-10-23 | $6.15 | $6.15 | $6.15 | $6.15 | $6.05 | 0 |
| 2019-10-22 | $6.15 | $6.15 | $6.15 | $6.15 | $6.05 | 431 |
| 2019-10-21 | $6.15 | $6.15 | $6.15 | $6.15 | $6.04 | 208 |
| 2019-10-18 | $6.09 | $6.09 | $6.09 | $6.09 | $5.99 | 488 |
| 2019-10-17 | $6.06 | $6.06 | $6.06 | $6.06 | $5.96 | 204 |
| 2019-10-16 | $6.04 | $6.04 | $6.04 | $6.04 | $5.94 | 0 |
| 2019-10-15 | $6.04 | $6.04 | $6.04 | $6.04 | $5.94 | 210 |
| 2019-10-14 | $5.96 | $5.96 | $5.96 | $5.96 | $5.86 | 134 |
| 2019-10-11 | $6.08 | $6.08 | $6.08 | $6.08 | $5.97 | 1,617 |
| 2019-10-10 | $5.97 | $5.97 | $5.97 | $5.97 | $5.87 | 225 |
| 2019-10-09 | $5.99 | $5.99 | $5.88 | $5.99 | $5.89 | 1,649 |
| 2019-10-08 | $5.89 | $6.03 | $5.89 | $6.03 | $5.93 | 539 |
| 2019-10-07 | $6.10 | $6.10 | $6.04 | $6.04 | $5.93 | 544 |
| 2019-10-04 | $5.99 | $6.02 | $5.99 | $6.02 | $5.92 | 953 |
| 2019-10-03 | $6.19 | $6.19 | $6.19 | $6.19 | $6.09 | 183 |
| 2019-10-02 | $6.22 | $6.28 | $6.22 | $6.28 | $6.18 | 379 |
| 2019-10-01 | $6.34 | $6.34 | $6.18 | $6.18 | $6.08 | 318 |
| 2019-09-30 | $6.32 | $6.32 | $6.32 | $6.32 | $6.21 | 37 |
| 2019-09-27 | $6.32 | $6.32 | $6.32 | $6.32 | $6.21 | 1 |
| 2019-09-26 | $6.32 | $6.32 | $6.32 | $6.32 | $6.21 | 238 |
| 2019-09-25 | $6.45 | $6.45 | $6.45 | $6.45 | $6.34 | 343 |
| 2019-09-24 | $6.42 | $6.42 | $6.35 | $6.35 | $6.24 | 576 |
| 2019-09-23 | $6.29 | $6.29 | $6.29 | $6.29 | $6.18 | 153 |
| 2019-09-20 | $6.40 | $6.40 | $6.40 | $6.40 | $6.29 | 9 |
| 2019-09-19 | $6.24 | $6.40 | $6.24 | $6.40 | $6.29 | 2,774 |
| 2019-09-18 | $6.38 | $6.38 | $6.38 | $6.38 | $6.27 | 3 |
| 2019-09-17 | $6.27 | $6.38 | $6.27 | $6.38 | $6.27 | 586 |
| 2019-09-16 | $6.21 | $6.29 | $6.21 | $6.29 | $6.18 | 1,402 |
| 2019-09-13 | $6.33 | $6.33 | $6.33 | $6.33 | $6.22 | 166 |
| 2019-09-12 | $6.33 | $6.33 | $6.33 | $6.33 | $6.22 | 109 |
| 2019-09-11 | $6.19 | $6.19 | $6.19 | $6.19 | $6.09 | 313 |
| 2019-09-10 | $5.77 | $5.77 | $5.77 | $5.77 | $5.67 | 43 |
| 2019-09-09 | $5.78 | $5.89 | $5.77 | $5.77 | $5.67 | 504 |
| 2019-09-06 | $5.85 | $5.85 | $5.75 | $5.75 | $5.65 | 5,381 |
| 2019-09-05 | $5.71 | $5.77 | $5.71 | $5.77 | $5.67 | 4,814 |
| 2019-09-04 | $5.69 | $5.69 | $5.69 | $5.69 | $5.59 | 183 |
| 2019-09-03 | $5.78 | $5.78 | $5.66 | $5.78 | $5.68 | 2,945 |
| 2019-08-30 | $5.73 | $5.73 | $5.69 | $5.69 | $5.59 | 301 |
| 2019-08-29 | $5.62 | $5.85 | $5.62 | $5.62 | $5.53 | 2,887 |
| 2019-08-28 | $5.74 | $5.80 | $5.64 | $5.70 | $5.60 | 2,967 |
| 2019-08-27 | $5.69 | $5.78 | $5.69 | $5.78 | $5.68 | 458 |
| 2019-08-26 | $5.81 | $5.81 | $5.81 | $5.81 | $5.71 | 595 |
| 2019-08-23 | $5.84 | $5.93 | $5.84 | $5.93 | $5.83 | 1,062 |
| 2019-08-22 | $5.87 | $5.92 | $5.82 | $5.92 | $5.82 | 5,526 |
| 2019-08-21 | $5.84 | $5.95 | $5.84 | $5.95 | $5.85 | 3,470 |
| 2019-08-20 | $5.93 | $5.93 | $5.93 | $5.93 | $5.83 | 568 |
| 2019-08-19 | $6.03 | $6.03 | $5.92 | $5.92 | $5.82 | 2,955 |
| 2019-08-16 | $5.89 | $5.89 | $5.80 | $5.89 | $5.79 | 1,257 |
| 2019-08-15 | $5.79 | $5.88 | $5.75 | $5.88 | $5.78 | 4,260 |
| 2019-08-14 | $5.85 | $5.85 | $5.85 | $5.85 | $5.75 | 1,546 |
| 2019-08-13 | $5.91 | $6.00 | $5.91 | $6.00 | $5.90 | 2,644 |
| 2019-08-12 | $5.95 | $5.95 | $5.95 | $5.95 | $5.85 | 113 |
| 2019-08-09 | $6.04 | $6.04 | $5.95 | $5.95 | $5.85 | 828 |
| 2019-08-08 | $6.06 | $6.06 | $6.06 | $6.06 | $5.96 | 109 |
| 2019-08-07 | $5.99 | $6.06 | $5.99 | $6.06 | $5.96 | 744 |
| 2019-08-06 | $5.97 | $6.12 | $5.97 | $6.12 | $6.02 | 879 |
| 2019-08-05 | $6.00 | $6.06 | $5.98 | $5.98 | $5.88 | 3,605 |
| 2019-08-02 | $5.75 | $5.75 | $5.75 | $5.75 | $5.65 | 41 |
| 2019-08-01 | $5.75 | $5.75 | $5.75 | $5.75 | $5.65 | 188 |
| 2019-07-31 | $5.75 | $5.75 | $5.63 | $5.63 | $5.54 | 4,026 |
| 2019-07-30 | $5.77 | $5.77 | $5.69 | $5.69 | $5.59 | 9,464 |
| 2019-07-29 | $5.78 | $5.78 | $5.73 | $5.73 | $5.63 | 6,849 |
| 2019-07-26 | $5.75 | $5.75 | $5.75 | $5.75 | $5.65 | 2,466 |
| 2019-07-25 | $5.78 | $5.78 | $5.78 | $5.78 | $5.68 | 964 |
| 2019-07-24 | $5.86 | $5.86 | $5.86 | $5.86 | $5.76 | 182 |
| 2019-07-23 | $5.85 | $6.00 | $5.85 | $6.00 | $5.90 | 872 |
| 2019-07-22 | $5.86 | $6.01 | $5.86 | $6.01 | $5.91 | 8,880 |
| 2019-07-19 | $5.88 | $5.88 | $5.88 | $5.88 | $5.78 | 0 |
| 2019-07-18 | $5.87 | $5.88 | $5.87 | $5.88 | $5.78 | 2,648 |
| 2019-07-17 | $5.88 | $5.94 | $5.82 | $5.94 | $5.84 | 4,401 |
| 2019-07-16 | $6.01 | $6.01 | $6.01 | $6.01 | $5.91 | 185 |
| 2019-07-15 | $6.02 | $6.14 | $6.02 | $6.14 | $6.04 | 1,040 |
| 2019-07-12 | $6.09 | $6.09 | $6.09 | $6.09 | $5.99 | 10 |
| 2019-07-11 | $6.09 | $6.09 | $6.09 | $6.09 | $5.99 | 445 |
| 2019-07-10 | $6.17 | $6.17 | $6.17 | $6.17 | $6.07 | 593 |
| 2019-07-09 | $6.04 | $6.04 | $6.04 | $6.04 | $5.94 | 660 |
| 2019-07-08 | $6.15 | $6.15 | $6.15 | $6.15 | $6.05 | 768 |
| 2019-07-05 | $6.01 | $6.01 | $6.01 | $6.01 | $5.91 | 436 |
| 2019-07-03 | $6.10 | $6.10 | $6.10 | $6.10 | $6.00 | 105 |
| 2019-07-02 | $6.10 | $6.10 | $6.10 | $6.10 | $6.00 | 670 |
| 2019-07-01 | $6.00 | $6.01 | $6.00 | $6.01 | $5.91 | 1,714 |
| 2019-06-28 | $6.02 | $6.02 | $5.91 | $5.91 | $5.81 | 1,200 |
| 2019-06-27 | $5.99 | $5.99 | $5.99 | $5.99 | $5.89 | 363 |
| 2019-06-26 | $5.94 | $5.94 | $5.94 | $5.94 | $5.84 | 4,378 |
| 2019-06-25 | $5.95 | $6.07 | $5.94 | $5.94 | $5.84 | 910 |
| 2019-06-24 | $6.05 | $6.10 | $6.03 | $6.10 | $6.00 | 3,575 |
| 2019-06-21 | $5.92 | $6.05 | $5.92 | $6.05 | $5.95 | 4,074 |
| 2019-06-20 | $5.85 | $5.97 | $5.85 | $5.97 | $5.87 | 3,797 |
| 2019-06-19 | $5.80 | $5.85 | $5.80 | $5.85 | $5.75 | 2,203 |
| 2019-06-18 | $5.62 | $5.75 | $5.62 | $5.75 | $5.65 | 1,157 |
| 2019-06-17 | $5.90 | $5.90 | $5.82 | $5.90 | $5.80 | 3,598 |
| 2019-06-14 | $6.01 | $6.01 | $6.01 | $6.01 | $5.91 | 838 |
| 2019-06-13 | $6.08 | $6.08 | $6.07 | $6.08 | $5.98 | 2,369 |
| 2019-06-12 | $5.91 | $5.99 | $5.91 | $5.99 | $5.89 | 792 |
| 2019-06-11 | $6.06 | $6.12 | $6.06 | $6.08 | $5.98 | 1,660 |
| 2019-06-10 | $6.06 | $6.08 | $6.06 | $6.08 | $5.98 | 4,503 |
| 2019-06-07 | $6.16 | $6.18 | $6.16 | $6.18 | $6.08 | 1,205 |
| 2019-06-06 | $5.95 | $6.09 | $5.95 | $6.09 | $5.99 | 7,593 |
| 2019-06-05 | $6.20 | $6.20 | $6.20 | $6.20 | $6.10 | 1,043 |
| 2019-06-04 | $6.12 | $6.13 | $6.05 | $6.13 | $6.03 | 1,641 |
| 2019-06-03 | $5.94 | $6.04 | $5.94 | $6.04 | $5.94 | 3,632 |
| 2019-05-31 | $6.05 | $6.14 | $5.97 | $6.14 | $6.04 | 1,007 |
| 2019-05-30 | $5.97 | $6.07 | $5.97 | $6.07 | $5.97 | 5,812 |
| 2019-05-29 | $6.03 | $6.03 | $5.98 | $5.98 | $5.88 | 6,328 |
| 2019-05-28 | $5.98 | $6.04 | $5.98 | $6.04 | $5.94 | 2,329 |
| 2019-05-24 | $6.04 | $6.08 | $6.04 | $6.08 | $5.98 | 9,964 |
| 2019-05-23 | $5.92 | $6.00 | $5.90 | $6.00 | $5.90 | 9,793 |
| 2019-05-22 | $6.03 | $6.03 | $6.03 | $6.03 | $5.93 | 916 |
| 2019-05-21 | $6.08 | $6.08 | $6.03 | $6.03 | $5.93 | 2,495 |
| 2019-05-20 | $5.97 | $5.97 | $5.89 | $5.97 | $5.87 | 2,605 |
| 2019-05-17 | $5.95 | $5.95 | $5.83 | $5.83 | $5.73 | 2,226 |
| 2019-05-16 | $5.77 | $5.87 | $5.77 | $5.87 | $5.77 | 1,672 |
| 2019-05-15 | $5.83 | $5.91 | $5.83 | $5.91 | $5.81 | 1,237 |
| 2019-05-14 | $5.94 | $5.99 | $5.87 | $5.99 | $5.89 | 6,015 |
| 2019-05-13 | $5.79 | $5.87 | $5.79 | $5.87 | $5.77 | 1,709 |
| 2019-05-10 | $5.90 | $5.90 | $5.82 | $5.82 | $5.72 | 1,214 |
| 2019-05-09 | $5.84 | $5.85 | $5.78 | $5.78 | $5.68 | 5,728 |
| 2019-05-08 | $5.97 | $6.03 | $5.88 | $6.03 | $5.93 | 8,603 |
| 2019-05-07 | $5.96 | $6.02 | $5.93 | $5.93 | $5.83 | 3,783 |
| 2019-05-06 | $5.88 | $6.08 | $5.88 | $6.08 | $5.98 | 3,618 |
| 2019-05-03 | $6.06 | $6.06 | $6.06 | $6.06 | $5.96 | 18 |
| 2019-05-02 | $6.06 | $6.06 | $6.06 | $6.06 | $5.96 | 228 |
| 2019-05-01 | $6.03 | $6.03 | $6.03 | $6.03 | $5.93 | 436 |
| 2019-04-30 | $6.02 | $6.02 | $5.91 | $5.91 | $5.81 | 798 |
| 2019-04-29 | $5.97 | $6.07 | $5.95 | $5.95 | $5.85 | 2,141 |
| 2019-04-26 | $6.13 | $6.13 | $5.89 | $5.89 | $5.79 | 763 |
| 2019-04-25 | $5.97 | $6.08 | $5.97 | $6.08 | $5.98 | 731 |
| 2019-04-24 | $5.94 | $6.12 | $5.94 | $6.12 | $6.02 | 1,719 |
| 2019-04-23 | $6.06 | $6.14 | $6.06 | $6.14 | $6.04 | 842 |
| 2019-04-22 | $6.09 | $6.09 | $6.05 | $6.05 | $5.95 | 1,829 |
| 2019-04-18 | $6.19 | $6.19 | $6.09 | $6.09 | $5.99 | 1,990 |
| 2019-04-17 | $6.06 | $6.18 | $6.06 | $6.18 | $6.08 | 573 |
| 2019-04-16 | $6.05 | $6.14 | $6.05 | $6.14 | $6.04 | 3,907 |
| 2019-04-15 | $5.99 | $5.99 | $5.94 | $5.94 | $5.84 | 3,040 |
| 2019-04-12 | $5.90 | $6.01 | $5.89 | $6.01 | $5.91 | 2,130 |
| 2019-04-11 | $5.90 | $5.97 | $5.90 | $5.97 | $5.87 | 2,560 |
| 2019-04-10 | $6.05 | $6.06 | $5.98 | $5.98 | $5.88 | 547 |
| 2019-04-09 | $6.01 | $6.09 | $6.01 | $6.05 | $5.95 | 2,010 |
| 2019-04-08 | $6.10 | $6.10 | $6.06 | $6.06 | $5.96 | 4,901 |
| 2019-04-05 | $6.24 | $6.24 | $6.14 | $6.14 | $6.04 | 6,353 |
| 2019-04-04 | $6.22 | $6.23 | $6.12 | $6.23 | $6.13 | 3,517 |
| 2019-04-03 | $6.24 | $6.33 | $6.18 | $6.33 | $6.22 | 2,611 |
| 2019-04-02 | $6.17 | $6.29 | $6.17 | $6.29 | $6.18 | 5,580 |
| 2019-04-01 | $6.16 | $6.32 | $6.16 | $6.24 | $6.14 | 3,918 |
| 2019-03-29 | $6.28 | $6.28 | $6.13 | $6.13 | $6.03 | 3,649 |
| 2019-03-28 | $6.15 | $6.23 | $6.15 | $6.23 | $6.13 | 3,110 |
| 2019-03-27 | $6.50 | $6.52 | $6.16 | $6.16 | $6.06 | 4,554 |
| 2019-03-26 | $6.56 | $6.56 | $6.50 | $6.53 | $6.42 | 2,419 |
| 2019-03-25 | $6.63 | $6.69 | $6.63 | $6.69 | $6.58 | 2,276 |
| 2019-03-22 | $6.84 | $6.99 | $6.82 | $6.99 | $6.87 | 3,383 |
| 2019-03-21 | $7.09 | $7.11 | $6.93 | $6.93 | $6.81 | 1,361 |
| 2019-03-20 | $7.07 | $7.08 | $7.07 | $7.08 | $6.96 | 1,932 |
| 2019-03-19 | $7.07 | $7.07 | $6.97 | $6.97 | $6.85 | 859 |
| 2019-03-18 | $7.02 | $7.04 | $7.02 | $7.04 | $6.92 | 638 |
| 2019-03-15 | $7.03 | $7.03 | $7.03 | $7.03 | $6.91 | 1,242 |
| 2019-03-14 | $6.97 | $6.99 | $6.97 | $6.99 | $6.87 | 2,968 |
| 2019-03-13 | $6.88 | $6.88 | $6.88 | $6.88 | $6.77 | 386 |
| 2019-03-12 | $7.01 | $7.01 | $7.01 | $7.01 | $6.89 | 374 |
| 2019-03-11 | $7.05 | $7.05 | $7.05 | $7.05 | $6.93 | 2,027 |
| 2019-03-08 | $6.87 | $7.04 | $6.87 | $7.04 | $6.92 | 6,236 |
| 2019-03-07 | $7.05 | $7.05 | $7.01 | $7.01 | $6.89 | 2,304 |
| 2019-03-06 | $7.16 | $7.29 | $7.16 | $7.29 | $7.17 | 621 |
| 2019-03-05 | $7.35 | $7.35 | $7.18 | $7.18 | $7.06 | 10,443 |
| 2019-03-04 | $7.22 | $7.22 | $7.11 | $7.11 | $6.99 | 3,022 |
| 2019-03-01 | $7.21 | $7.33 | $7.15 | $7.15 | $7.03 | 6,250 |
| 2019-02-28 | $7.11 | $7.11 | $7.01 | $7.01 | $6.89 | 6,725 |
| 2019-02-27 | $7.11 | $7.30 | $7.10 | $7.10 | $6.98 | 884 |
| 2019-02-26 | $7.36 | $7.36 | $7.23 | $7.30 | $7.17 | 1,557 |
| 2019-02-25 | $7.22 | $7.39 | $7.22 | $7.39 | $7.27 | 840 |
| 2019-02-22 | $7.24 | $7.24 | $7.24 | $7.24 | $7.12 | 4,209 |
| 2019-02-21 | $7.42 | $7.42 | $7.42 | $7.42 | $7.30 | 1,135 |
| 2019-02-20 | $7.25 | $7.25 | $7.25 | $7.25 | $7.13 | 0 |
| 2019-02-19 | $7.32 | $7.32 | $7.25 | $7.25 | $7.13 | 3,684 |
| 2019-02-15 | $7.39 | $7.39 | $7.18 | $7.18 | $7.06 | 1,176 |
| 2019-02-14 | $7.03 | $7.03 | $7.03 | $7.03 | $6.91 | 466 |
| 2019-02-13 | $7.21 | $7.21 | $7.21 | $7.21 | $7.09 | 353 |
| 2019-02-12 | $7.10 | $7.22 | $7.10 | $7.22 | $7.10 | 837 |
| 2019-02-11 | $7.02 | $7.11 | $7.02 | $7.11 | $6.99 | 1,860 |
| 2019-02-08 | $7.09 | $7.09 | $6.89 | $6.89 | $6.77 | 486 |
| 2019-02-07 | $7.01 | $7.01 | $6.97 | $6.97 | $6.85 | 2,894 |
| 2019-02-06 | $7.12 | $7.12 | $7.12 | $7.12 | $7.00 | 2,099 |
| 2019-02-05 | $7.17 | $7.24 | $7.15 | $7.24 | $7.12 | 5,926 |
| 2019-02-04 | $7.00 | $7.20 | $7.00 | $7.20 | $7.08 | 2,273 |
| 2019-02-01 | $7.09 | $7.09 | $6.99 | $6.99 | $6.87 | 289 |
| 2019-01-31 | $7.59 | $7.59 | $7.10 | $7.10 | $6.98 | 1,683 |
| 2019-01-30 | $7.52 | $7.52 | $7.52 | $7.52 | $7.39 | 334 |
| 2019-01-29 | $7.49 | $7.69 | $7.49 | $7.59 | $7.46 | 2,861 |
| 2019-01-28 | $7.70 | $7.73 | $7.52 | $7.73 | $7.60 | 5,190 |
| 2019-01-25 | $7.60 | $7.72 | $7.60 | $7.60 | $7.47 | 684 |
| 2019-01-24 | $7.80 | $7.80 | $7.59 | $7.59 | $7.46 | 493 |
| 2019-01-23 | $7.65 | $7.65 | $7.59 | $7.59 | $7.46 | 439 |
| 2019-01-22 | $7.52 | $7.76 | $7.52 | $7.76 | $7.63 | 1,716 |
| 2019-01-18 | $7.84 | $7.88 | $7.84 | $7.88 | $7.75 | 1,880 |
| 2019-01-17 | $7.72 | $7.72 | $7.58 | $7.58 | $7.45 | 1,088 |
| 2019-01-16 | $7.70 | $7.70 | $7.70 | $7.70 | $7.57 | 548 |
| 2019-01-15 | $7.51 | $7.71 | $7.51 | $7.51 | $7.38 | 841 |
| 2019-01-14 | $7.65 | $7.73 | $7.65 | $7.73 | $7.60 | 3,022 |
| 2019-01-11 | $7.59 | $7.59 | $7.46 | $7.46 | $7.34 | 3,326 |
| 2019-01-10 | $7.68 | $7.68 | $7.56 | $7.56 | $7.43 | 2,763 |
| 2019-01-09 | $7.81 | $7.81 | $7.58 | $7.59 | $7.46 | 2,050 |
| 2019-01-08 | $7.57 | $7.57 | $7.57 | $7.57 | $7.44 | 184 |
| 2019-01-07 | $7.46 | $7.66 | $7.46 | $7.60 | $7.47 | 2,762 |
| 2019-01-04 | $7.31 | $7.64 | $7.31 | $7.64 | $7.51 | 2,057 |
| 2019-01-03 | $7.45 | $7.61 | $7.45 | $7.50 | $7.37 | 5,357 |
| 2019-01-02 | $7.29 | $7.29 | $7.29 | $7.29 | $7.17 | 933 |
| 2018-12-31 | $7.56 | $7.56 | $7.24 | $7.40 | $7.28 | 786 |
| 2018-12-28 | $7.23 | $7.23 | $7.17 | $7.17 | $7.05 | 3,656 |
| 2018-12-27 | $7.07 | $7.23 | $6.99 | $6.99 | $6.87 | 2,185 |
| 2018-12-26 | $7.29 | $7.29 | $6.99 | $6.99 | $6.87 | 763 |
| 2018-12-24 | $7.06 | $7.06 | $7.06 | $7.06 | $6.94 | 312 |
| 2018-12-21 | $7.11 | $7.41 | $7.03 | $7.03 | $6.91 | 1,854 |
| 2018-12-20 | $7.62 | $7.62 | $7.43 | $7.43 | $7.31 | 1,160 |
| 2018-12-19 | $7.71 | $7.71 | $7.29 | $7.29 | $7.17 | 959 |
| 2018-12-18 | $7.70 | $7.95 | $7.70 | $7.70 | $7.57 | 1,925 |
| 2018-12-17 | $7.77 | $7.90 | $7.77 | $7.90 | $7.77 | 1,442 |
| 2018-12-14 | $7.72 | $7.72 | $7.72 | $7.72 | $7.59 | 165 |
| 2018-12-13 | $7.80 | $7.94 | $7.80 | $7.94 | $7.81 | 2,524 |
| 2018-12-12 | $7.81 | $7.94 | $7.81 | $7.94 | $7.81 | 1,782 |
| 2018-12-11 | $8.00 | $8.00 | $7.75 | $7.75 | $7.62 | 2,952 |
| 2018-12-10 | $7.87 | $7.90 | $7.86 | $7.90 | $7.76 | 6,707 |
| 2018-12-07 | $7.93 | $8.01 | $7.83 | $7.83 | $7.70 | 2,057 |
| 2018-12-06 | $8.09 | $8.09 | $8.09 | $8.09 | $7.95 | 480 |
| 2018-12-04 | $8.20 | $8.20 | $7.94 | $7.94 | $7.81 | 1,449 |
| 2018-12-03 | $8.18 | $8.18 | $8.13 | $8.13 | $7.99 | 1,046 |
| 2018-11-30 | $8.14 | $8.14 | $8.14 | $8.14 | $8.00 | 420 |
| 2018-11-29 | $8.17 | $8.17 | $8.17 | $8.17 | $8.03 | 81 |
| 2018-11-28 | $8.23 | $8.23 | $8.14 | $8.17 | $8.03 | 953 |
| 2018-11-27 | $8.08 | $8.08 | $8.08 | $8.08 | $7.95 | 94 |
| 2018-11-26 | $8.08 | $8.08 | $8.08 | $8.08 | $7.95 | 497 |
| 2018-11-23 | $8.03 | $8.28 | $8.03 | $8.23 | $8.09 | 1,993 |
| 2018-11-21 | $8.19 | $8.19 | $8.09 | $8.14 | $8.00 | 6,386 |
| 2018-11-20 | $8.05 | $8.35 | $8.03 | $8.35 | $8.21 | 1,918 |
| 2018-11-19 | $8.37 | $8.37 | $8.24 | $8.24 | $8.10 | 658 |
| 2018-11-16 | $8.37 | $8.37 | $8.37 | $8.37 | $8.23 | 182 |
| 2018-11-15 | $8.35 | $8.56 | $8.35 | $8.56 | $8.42 | 911 |
| 2018-11-14 | $8.66 | $8.67 | $8.66 | $8.67 | $8.53 | 1,033 |
| 2018-11-13 | $8.40 | $8.42 | $8.40 | $8.42 | $8.28 | 522 |
| 2018-11-12 | $8.71 | $8.75 | $8.41 | $8.41 | $8.27 | 1,975 |
| 2018-11-09 | $8.69 | $8.69 | $8.69 | $8.69 | $8.54 | 1,171 |
| 2018-11-08 | $8.56 | $8.78 | $8.53 | $8.78 | $8.63 | 909 |
| 2018-11-07 | $8.58 | $8.84 | $8.58 | $8.84 | $8.69 | 1,328 |
| 2018-11-06 | $8.53 | $8.77 | $8.53 | $8.77 | $8.62 | 1,800 |
| 2018-11-05 | $8.68 | $8.68 | $8.68 | $8.68 | $8.54 | 23 |
| 2018-11-02 | $8.68 | $8.68 | $8.68 | $8.68 | $8.54 | 591 |
| 2018-11-01 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 413 |
| 2018-10-31 | $8.69 | $8.69 | $8.47 | $8.69 | $8.54 | 805 |
| 2018-10-30 | $8.30 | $8.30 | $8.30 | $8.30 | $8.16 | 203 |
| 2018-10-29 | $8.19 | $8.19 | $8.07 | $8.07 | $7.94 | 1,961 |
| 2018-10-26 | $8.09 | $8.09 | $8.07 | $8.07 | $7.94 | 4,695 |
| 2018-10-25 | $8.16 | $8.47 | $8.16 | $8.30 | $8.16 | 1,724 |
| 2018-10-24 | $8.27 | $8.27 | $8.10 | $8.10 | $7.96 | 354 |
| 2018-10-23 | $8.51 | $8.56 | $8.51 | $8.56 | $8.42 | 2,189 |
| 2018-10-22 | $8.67 | $8.71 | $8.65 | $8.65 | $8.51 | 2,877 |
| 2018-10-19 | $8.76 | $8.76 | $8.60 | $8.68 | $8.54 | 6,482 |
| 2018-10-18 | $8.78 | $8.78 | $8.78 | $8.78 | $8.63 | 63 |
| 2018-10-17 | $8.78 | $8.78 | $8.78 | $8.78 | $8.63 | 800 |
| 2018-10-16 | $8.50 | $8.66 | $8.50 | $8.66 | $8.52 | 3,764 |
| 2018-10-15 | $8.56 | $8.56 | $8.44 | $8.56 | $8.42 | 1,343 |
| 2018-10-12 | $8.65 | $8.71 | $8.65 | $8.71 | $8.56 | 7,319 |
| 2018-10-11 | $8.69 | $8.78 | $8.50 | $8.60 | $8.46 | 3,802 |
| 2018-10-10 | $8.84 | $8.84 | $8.57 | $8.57 | $8.43 | 277 |
| 2018-10-09 | $8.67 | $8.80 | $8.65 | $8.80 | $8.65 | 1,015 |
| 2018-10-08 | $8.84 | $8.86 | $8.78 | $8.86 | $8.71 | 2,458 |
| 2018-10-05 | $8.73 | $8.91 | $8.73 | $8.82 | $8.67 | 511 |
| 2018-10-04 | $8.89 | $8.89 | $8.89 | $8.89 | $8.74 | 1,103 |
| 2018-10-03 | $8.83 | $8.83 | $8.65 | $8.82 | $8.67 | 1,132 |
| 2018-10-02 | $9.02 | $9.02 | $8.91 | $9.02 | $8.87 | 3,049 |
| 2018-10-01 | $8.83 | $8.99 | $8.83 | $8.99 | $8.84 | 832 |
| 2018-09-28 | $8.91 | $8.92 | $8.87 | $8.87 | $8.72 | 518 |
| 2018-09-27 | $8.89 | $8.89 | $8.72 | $8.72 | $8.57 | 308 |
| 2018-09-26 | $8.87 | $8.94 | $8.87 | $8.93 | $8.78 | 944 |
| 2018-09-25 | $9.09 | $9.09 | $9.09 | $9.09 | $8.94 | 590 |
| 2018-09-24 | $8.89 | $9.03 | $8.89 | $9.03 | $8.88 | 1,249 |
| 2018-09-21 | $9.00 | $9.00 | $8.90 | $8.90 | $8.75 | 457 |
| 2018-09-20 | $8.98 | $8.98 | $8.98 | $8.98 | $8.83 | 386 |
| 2018-09-19 | $8.86 | $8.91 | $8.86 | $8.86 | $8.71 | 786 |
| 2018-09-18 | $8.70 | $8.94 | $8.70 | $8.82 | $8.67 | 3,236 |
| 2018-09-17 | $8.64 | $8.82 | $8.64 | $8.64 | $8.50 | 1,039 |
| 2018-09-14 | $8.66 | $8.69 | $8.63 | $8.63 | $8.49 | 1,964 |
| 2018-09-13 | $8.69 | $8.69 | $8.69 | $8.69 | $8.54 | 892 |
| 2018-09-12 | $8.44 | $8.63 | $8.44 | $8.63 | $8.49 | 1,518 |
| 2018-09-11 | $8.48 | $8.48 | $8.45 | $8.45 | $8.31 | 524 |
| 2018-09-10 | $8.58 | $8.58 | $8.58 | $8.58 | $8.44 | 180 |
| 2018-09-07 | $8.56 | $8.69 | $8.56 | $8.69 | $8.54 | 2,274 |
| 2018-09-06 | $8.57 | $8.66 | $8.57 | $8.66 | $8.52 | 4,780 |
| 2018-09-05 | $8.56 | $8.74 | $8.56 | $8.74 | $8.59 | 498 |
| 2018-09-04 | $8.54 | $8.54 | $8.54 | $8.54 | $8.40 | 215 |
| 2018-08-31 | $8.78 | $8.78 | $8.78 | $8.78 | $8.63 | 5 |
| 2018-08-30 | $8.78 | $8.78 | $8.78 | $8.78 | $8.63 | 500 |
| 2018-08-29 | $8.81 | $8.81 | $8.81 | $8.81 | $8.66 | 404 |
| 2018-08-28 | $8.81 | $8.81 | $8.81 | $8.81 | $8.66 | 30 |
| 2018-08-27 | $9.07 | $9.07 | $8.81 | $8.81 | $8.66 | 1,190 |
| 2018-08-24 | $8.83 | $8.83 | $8.83 | $8.83 | $8.68 | 730 |
| 2018-08-23 | $8.78 | $9.00 | $8.77 | $8.77 | $8.62 | 1,133 |
| 2018-08-22 | $8.87 | $9.04 | $8.87 | $9.04 | $8.89 | 1,827 |
| 2018-08-21 | $8.82 | $8.98 | $8.82 | $8.82 | $8.67 | 1,277 |
| 2018-08-20 | $8.92 | $8.92 | $8.80 | $8.80 | $8.65 | 1,000 |
| 2018-08-17 | $8.91 | $8.91 | $8.91 | $8.91 | $8.76 | 0 |
| 2018-08-16 | $8.91 | $8.91 | $8.91 | $8.91 | $8.76 | 131 |
| 2018-08-15 | $8.91 | $8.91 | $8.91 | $8.91 | $8.76 | 300 |
| 2018-08-14 | $8.95 | $8.95 | $8.95 | $8.95 | $8.80 | 114 |
| 2018-08-13 | $9.15 | $9.15 | $9.15 | $9.15 | $8.99 | 536 |
| 2018-08-10 | $9.23 | $9.23 | $9.06 | $9.11 | $8.96 | 848 |
| 2018-08-09 | $9.24 | $9.24 | $9.24 | $9.24 | $9.09 | 510 |
| 2018-08-08 | $9.25 | $9.38 | $9.25 | $9.38 | $9.22 | 2,405 |
| 2018-08-07 | $9.31 | $9.31 | $9.31 | $9.31 | $9.15 | 67 |
| 2018-08-06 | $9.31 | $9.31 | $9.31 | $9.31 | $9.15 | 0 |
| 2018-08-03 | $9.24 | $9.31 | $9.24 | $9.31 | $9.15 | 1,273 |
| 2018-08-02 | $9.39 | $9.45 | $9.34 | $9.45 | $9.29 | 1,098 |
| 2018-08-01 | $9.71 | $9.71 | $9.71 | $9.71 | $9.55 | 349 |
| 2018-07-31 | $9.75 | $9.75 | $9.75 | $9.75 | $9.58 | 98 |
| 2018-07-30 | $9.67 | $9.75 | $9.67 | $9.75 | $9.58 | 921 |
| 2018-07-27 | $9.53 | $9.74 | $9.53 | $9.74 | $9.58 | 431 |
| 2018-07-26 | $9.63 | $9.79 | $9.58 | $9.79 | $9.63 | 1,054 |
| 2018-07-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.59 | 405 |
| 2018-07-24 | $9.61 | $9.61 | $9.61 | $9.61 | $9.45 | 84 |
| 2018-07-23 | $9.68 | $9.68 | $9.54 | $9.61 | $9.45 | 1,292 |
| 2018-07-20 | $9.24 | $9.24 | $9.24 | $9.24 | $9.09 | 269 |
| 2018-07-19 | $9.24 | $9.24 | $9.24 | $9.24 | $9.09 | 300 |
| 2018-07-18 | $9.28 | $9.28 | $9.28 | $9.28 | $9.13 | 203 |
| 2018-07-17 | $9.44 | $9.44 | $9.28 | $9.28 | $9.13 | 770 |
| 2018-07-16 | $9.41 | $9.41 | $9.24 | $9.24 | $9.09 | 1,225 |
| 2018-07-13 | $9.24 | $9.24 | $9.24 | $9.24 | $9.09 | 0 |
| 2018-07-12 | $9.24 | $9.24 | $9.24 | $9.24 | $9.09 | 500 |
| 2018-07-11 | $9.34 | $9.34 | $9.24 | $9.34 | $9.18 | 2,110 |
| 2018-07-10 | $9.39 | $9.39 | $9.37 | $9.37 | $9.21 | 340 |
| 2018-07-09 | $9.39 | $9.39 | $9.39 | $9.39 | $9.23 | 81 |
| 2018-07-06 | $9.39 | $9.39 | $9.39 | $9.39 | $9.23 | 1,286 |
| 2018-07-05 | $9.39 | $9.39 | $9.39 | $9.39 | $9.23 | 202 |
| 2018-07-03 | $9.39 | $9.39 | $9.39 | $9.39 | $9.23 | 77 |
| 2018-07-02 | $9.39 | $9.39 | $9.39 | $9.39 | $9.23 | 500 |
| 2018-06-29 | $9.39 | $9.58 | $9.39 | $9.58 | $9.42 | 1,318 |
| 2018-06-28 | $9.60 | $9.60 | $9.46 | $9.60 | $9.44 | 845 |
| 2018-06-27 | $9.71 | $9.71 | $9.47 | $9.47 | $9.31 | 848 |
| 2018-06-26 | $9.61 | $9.61 | $9.61 | $9.61 | $9.45 | 108 |
| 2018-06-25 | $9.86 | $9.86 | $9.61 | $9.61 | $9.45 | 804 |
| 2018-06-22 | $9.65 | $9.88 | $9.65 | $9.88 | $9.72 | 489 |
| 2018-06-21 | $10.05 | $10.05 | $10.05 | $10.05 | $9.88 | 162 |
| 2018-06-20 | $10.05 | $10.05 | $10.05 | $10.05 | $9.88 | 100 |
| 2018-06-19 | $9.81 | $10.05 | $9.81 | $10.05 | $9.88 | 336 |
| 2018-06-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.78 | 189 |
| 2018-06-15 | $9.89 | $9.89 | $9.89 | $9.89 | $9.72 | 0 |
| 2018-06-14 | $9.89 | $9.89 | $9.89 | $9.89 | $9.72 | 200 |
| 2018-06-13 | $10.01 | $10.01 | $9.91 | $9.91 | $9.74 | 2,622 |
| 2018-06-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.82 | 275 |
| 2018-06-11 | $9.80 | $10.05 | $9.80 | $10.05 | $9.88 | 380 |
| 2018-06-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.65 | 254 |
| 2018-06-07 | $10.09 | $10.09 | $10.09 | $10.09 | $9.92 | 0 |
| 2018-06-06 | $10.09 | $10.09 | $10.09 | $10.09 | $9.92 | 100 |
| 2018-06-05 | $10.20 | $10.20 | $10.11 | $10.19 | $10.02 | 1,002 |
| 2018-06-04 | $9.95 | $10.18 | $9.95 | $10.18 | $10.01 | 1,372 |
| 2018-06-01 | $9.79 | $9.79 | $9.79 | $9.79 | $9.63 | 6 |
| 2018-05-31 | $9.95 | $9.95 | $9.79 | $9.79 | $9.63 | 212 |
| 2018-05-30 | $10.02 | $10.02 | $10.02 | $10.02 | $9.85 | 9 |
| 2018-05-29 | $10.01 | $10.02 | $9.77 | $10.02 | $9.85 | 1,560 |
| 2018-05-25 | $9.94 | $9.94 | $9.94 | $9.94 | $9.77 | 723 |
| 2018-05-24 | $10.00 | $10.00 | $10.00 | $10.00 | $9.83 | 842 |
| 2018-05-23 | $10.09 | $10.09 | $10.09 | $10.09 | $9.92 | 1,236 |
| 2018-05-22 | $10.12 | $10.12 | $10.12 | $10.12 | $9.95 | 445 |
| 2018-05-21 | $9.96 | $9.96 | $9.96 | $9.96 | $9.79 | 591 |
| 2018-05-18 | $10.09 | $10.09 | $10.09 | $10.09 | $9.92 | 131 |
| 2018-05-17 | $10.12 | $10.12 | $10.12 | $10.12 | $9.95 | 187 |
| 2018-05-16 | $10.09 | $10.09 | $10.09 | $10.09 | $9.92 | 117 |
| 2018-05-15 | $10.11 | $10.11 | $10.10 | $10.10 | $9.93 | 2,939 |
| 2018-05-14 | $10.26 | $10.26 | $10.26 | $10.26 | $10.09 | 40 |
| 2018-05-11 | $10.26 | $10.26 | $10.26 | $10.26 | $10.09 | 1,232 |
| 2018-05-10 | $10.17 | $10.17 | $10.17 | $10.17 | $10.00 | 305 |
| 2018-05-09 | $10.08 | $10.08 | $10.08 | $10.08 | $9.91 | 223 |
| 2018-05-08 | $9.93 | $9.93 | $9.93 | $9.93 | $9.76 | 70 |
| 2018-05-07 | $9.93 | $9.93 | $9.93 | $9.93 | $9.76 | 200 |
| 2018-05-04 | $10.24 | $10.24 | $10.21 | $10.21 | $10.04 | 409 |
| 2018-05-03 | $10.14 | $10.14 | $10.14 | $10.14 | $9.97 | 388 |
| 2018-05-02 | $9.91 | $10.16 | $9.88 | $10.16 | $9.99 | 584 |
| 2018-05-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.66 | 908 |
| 2018-04-30 | $10.01 | $10.01 | $10.01 | $10.01 | $9.84 | 96 |
| 2018-04-27 | $10.01 | $10.01 | $10.01 | $10.01 | $9.84 | 108 |
| 2018-04-26 | $10.01 | $10.01 | $10.01 | $10.01 | $9.84 | 900 |
| 2018-04-25 | $9.93 | $10.13 | $9.92 | $10.13 | $9.96 | 1,555 |
| 2018-04-24 | $9.99 | $9.99 | $9.99 | $9.99 | $9.82 | 178 |
| 2018-04-23 | $9.88 | $10.10 | $9.88 | $9.99 | $9.82 | 770 |
| 2018-04-20 | $9.78 | $10.07 | $9.78 | $10.04 | $9.87 | 1,787 |
| 2018-04-19 | $9.83 | $10.18 | $9.83 | $9.89 | $9.72 | 1,049 |
| 2018-04-18 | $9.97 | $9.97 | $9.97 | $9.97 | $9.80 | 31 |
| 2018-04-17 | $9.84 | $9.97 | $9.84 | $9.97 | $9.80 | 1,027 |
| 2018-04-16 | $9.96 | $9.96 | $9.96 | $9.96 | $9.79 | 198 |
| 2018-04-13 | $9.85 | $10.09 | $9.83 | $10.09 | $9.92 | 1,720 |
| 2018-04-12 | $10.07 | $10.07 | $9.89 | $10.07 | $9.90 | 1,177 |
| 2018-04-11 | $10.05 | $10.05 | $10.05 | $10.05 | $9.88 | 399 |
| 2018-04-10 | $10.08 | $10.08 | $10.08 | $10.08 | $9.91 | 252 |
| 2018-04-09 | $9.91 | $10.07 | $9.91 | $10.07 | $9.90 | 963 |
| 2018-04-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.82 | 342 |
| 2018-04-05 | $10.07 | $10.07 | $9.85 | $9.85 | $9.69 | 1,288 |
| 2018-04-04 | $9.77 | $9.77 | $9.65 | $9.65 | $9.49 | 3,300 |
| 2018-04-03 | $9.90 | $9.92 | $9.64 | $9.92 | $9.75 | 2,871 |
| 2018-04-02 | $9.94 | $9.94 | $9.64 | $9.85 | $9.69 | 4,949 |
| 2018-03-29 | $9.98 | $10.18 | $9.98 | $10.18 | $10.01 | 1,135 |
| 2018-03-28 | $10.23 | $10.23 | $10.23 | $10.23 | $10.06 | 442 |
| 2018-03-27 | $9.98 | $9.98 | $9.98 | $9.98 | $9.81 | 112 |
| 2018-03-26 | $10.15 | $10.15 | $10.15 | $10.15 | $9.98 | 1,035 |
| 2018-03-23 | $10.18 | $10.18 | $9.98 | $9.98 | $9.81 | 1,839 |
| 2018-03-22 | $10.18 | $10.18 | $10.16 | $10.18 | $10.01 | 1,070 |
| 2018-03-21 | $10.18 | $10.18 | $10.18 | $10.18 | $10.01 | 262 |
| 2018-03-20 | $10.14 | $10.14 | $10.14 | $10.14 | $9.97 | 146 |
| 2018-03-19 | $9.99 | $9.99 | $9.96 | $9.98 | $9.81 | 2,568 |
| 2018-03-16 | $10.18 | $10.18 | $10.18 | $10.18 | $10.01 | 385 |
| 2018-03-15 | $9.99 | $9.99 | $9.99 | $9.99 | $9.82 | 528 |
| 2018-03-14 | $10.18 | $10.18 | $10.00 | $10.00 | $9.83 | 798 |
| 2018-03-13 | $9.99 | $9.99 | $9.96 | $9.96 | $9.79 | 1,921 |
| 2018-03-12 | $10.22 | $10.22 | $10.21 | $10.22 | $10.05 | 762 |
| 2018-03-09 | $10.09 | $10.15 | $10.09 | $10.15 | $9.98 | 200 |
| 2018-03-08 | $10.26 | $10.26 | $10.26 | $10.26 | $10.09 | 32 |
| 2018-03-07 | $10.26 | $10.26 | $10.26 | $10.26 | $10.09 | 200 |
| 2018-03-06 | $10.30 | $10.31 | $10.09 | $10.09 | $9.92 | 511 |
| 2018-03-05 | $10.13 | $10.40 | $10.13 | $10.40 | $10.23 | 918 |
| 2018-03-02 | $10.07 | $10.97 | $10.07 | $10.48 | $10.30 | 7,372 |
| 2018-03-01 | $10.09 | $10.11 | $10.09 | $10.11 | $9.94 | 335 |
| 2018-02-28 | $10.22 | $10.22 | $10.22 | $10.22 | $10.05 | 122 |
| 2018-02-27 | $10.41 | $10.41 | $10.41 | $10.41 | $10.24 | 401 |
| 2018-02-26 | $10.52 | $10.52 | $10.52 | $10.52 | $10.34 | 132 |
| 2018-02-23 | $10.42 | $10.42 | $10.42 | $10.42 | $10.25 | 0 |
| 2018-02-22 | $10.42 | $10.42 | $10.42 | $10.42 | $10.25 | 374 |
| 2018-02-21 | $10.44 | $10.47 | $10.44 | $10.47 | $10.30 | 831 |
| 2018-02-20 | $10.33 | $10.33 | $10.33 | $10.33 | $10.16 | 0 |
| 2018-02-16 | $10.33 | $10.33 | $10.33 | $10.33 | $10.16 | 1 |
| 2018-02-15 | $10.35 | $10.35 | $10.02 | $10.33 | $10.16 | 398 |
| 2018-02-14 | $10.20 | $10.20 | $9.99 | $9.99 | $9.82 | 480 |
| 2018-02-13 | $10.06 | $10.08 | $10.06 | $10.08 | $9.91 | 287 |
| 2018-02-12 | $10.20 | $10.20 | $10.15 | $10.20 | $10.03 | 2,514 |
| 2018-02-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.82 | 566 |
| 2018-02-08 | $10.27 | $10.27 | $10.27 | $10.27 | $10.10 | 725 |
| 2018-02-07 | $10.38 | $10.38 | $10.34 | $10.34 | $10.17 | 568 |
| 2018-02-06 | $10.13 | $10.41 | $10.13 | $10.41 | $10.24 | 7,675 |
| 2018-02-05 | $10.13 | $10.13 | $10.13 | $10.13 | $9.96 | 2,718 |
| 2018-02-02 | $10.40 | $10.43 | $10.20 | $10.20 | $10.03 | 2,108 |
| 2018-02-01 | $10.37 | $10.37 | $10.37 | $10.37 | $10.20 | 60 |
| 2018-01-31 | $10.25 | $10.37 | $10.25 | $10.37 | $10.20 | 401 |
| 2018-01-30 | $10.23 | $10.23 | $10.23 | $10.23 | $10.06 | 320 |
| 2018-01-29 | $10.30 | $10.30 | $10.30 | $10.30 | $10.13 | 500 |
| 2018-01-26 | $10.27 | $10.27 | $10.27 | $10.27 | $10.10 | 85 |
| 2018-01-25 | $10.32 | $10.32 | $10.27 | $10.27 | $10.10 | 837 |
| 2018-01-24 | $10.08 | $10.08 | $10.08 | $10.08 | $9.91 | 0 |
| 2018-01-23 | $10.08 | $10.08 | $10.08 | $10.08 | $9.91 | 70 |
| 2018-01-22 | $10.08 | $10.08 | $10.08 | $10.08 | $9.91 | 63 |
| 2018-01-19 | $10.07 | $10.08 | $10.07 | $10.08 | $9.91 | 288 |
| 2018-01-18 | $10.36 | $10.36 | $10.36 | $10.36 | $10.19 | 69 |
| 2018-01-17 | $10.36 | $10.36 | $10.36 | $10.36 | $10.19 | 154 |
| 2018-01-16 | $10.46 | $10.46 | $10.46 | $10.46 | $10.29 | 461 |
| 2018-01-12 | $10.33 | $10.33 | $10.33 | $10.33 | $10.16 | 264 |
| 2018-01-11 | $10.17 | $10.17 | $10.17 | $10.17 | $10.00 | 2 |
| 2018-01-10 | $10.17 | $10.17 | $10.17 | $10.17 | $10.00 | 0 |
| 2018-01-09 | $10.14 | $10.17 | $10.14 | $10.17 | $10.00 | 433 |
| 2018-01-08 | $9.85 | $10.00 | $9.85 | $10.00 | $9.83 | 1,035 |
| 2018-01-05 | $9.97 | $9.97 | $9.97 | $9.97 | $9.80 | 272 |
| 2018-01-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.54 | 164 |
| 2018-01-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.54 | 289 |
| 2018-01-02 | $9.57 | $9.57 | $9.57 | $9.57 | $9.41 | 190 |
| 2017-12-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.64 | 362 |
| 2017-12-28 | $9.73 | $9.73 | $9.73 | $9.73 | $9.57 | 65 |
| 2017-12-27 | $9.73 | $9.73 | $9.73 | $9.73 | $9.57 | 200 |
| 2017-12-26 | $9.73 | $9.73 | $9.73 | $9.73 | $9.57 | 0 |
| 2017-12-22 | $9.73 | $9.73 | $9.73 | $9.73 | $9.57 | 59 |
| 2017-12-21 | $9.73 | $9.73 | $9.73 | $9.73 | $9.57 | 601 |
| 2017-12-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.78 | 0 |
| 2017-12-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.78 | 59 |
| 2017-12-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.78 | 0 |
| 2017-12-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.78 | 0 |
| 2017-12-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.78 | 64 |
| 2017-12-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.78 | 200 |
| 2017-12-12 | $9.57 | $9.57 | $9.57 | $9.57 | $9.41 | 0 |
| 2017-12-11 | $9.57 | $9.57 | $9.57 | $9.57 | $9.41 | 0 |
| 2017-12-08 | $9.57 | $9.57 | $9.57 | $9.57 | $9.41 | 0 |
| 2017-12-07 | $9.57 | $9.57 | $9.57 | $9.57 | $9.41 | 176 |
| 2017-12-06 | $9.60 | $9.60 | $9.60 | $9.60 | $9.44 | 0 |
| 2017-12-05 | $9.60 | $9.60 | $9.60 | $9.60 | $9.44 | 163 |
| 2017-12-04 | $9.60 | $9.60 | $9.60 | $9.60 | $9.44 | 73 |
| 2017-12-01 | $9.41 | $9.60 | $9.41 | $9.60 | $9.44 | 2,322 |
| 2017-11-30 | $9.59 | $9.59 | $9.59 | $9.59 | $9.43 | 300 |
| 2017-11-29 | $9.65 | $9.65 | $9.65 | $9.65 | $9.49 | 0 |
| 2017-11-28 | $9.65 | $9.65 | $9.65 | $9.65 | $9.49 | 0 |
| 2017-11-27 | $9.65 | $9.65 | $9.65 | $9.65 | $9.49 | 0 |
| 2017-11-24 | $9.65 | $9.65 | $9.65 | $9.65 | $9.49 | 0 |
| 2017-11-22 | $9.55 | $9.65 | $9.55 | $9.65 | $9.49 | 200 |
| 2017-11-21 | $9.28 | $9.28 | $9.28 | $9.28 | $9.13 | 79 |
| 2017-11-20 | $9.28 | $9.28 | $9.28 | $9.28 | $9.13 | 61 |
| 2017-11-17 | $9.28 | $9.28 | $9.28 | $9.28 | $9.13 | 970 |
| 2017-11-16 | $9.37 | $9.37 | $9.37 | $9.37 | $9.21 | 28 |
| 2017-11-15 | $9.37 | $9.37 | $9.37 | $9.37 | $9.21 | 0 |
| 2017-11-14 | $9.37 | $9.37 | $9.37 | $9.37 | $9.21 | 175 |
| 2017-11-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.59 | 0 |
| 2017-11-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.59 | 59 |
| 2017-11-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.59 | 0 |
| 2017-11-08 | $9.91 | $9.91 | $9.75 | $9.75 | $9.59 | 346 |
| 2017-11-07 | $10.10 | $10.10 | $9.45 | $9.45 | $9.29 | 937 |
| 2017-11-06 | $10.08 | $10.18 | $10.08 | $10.18 | $10.01 | 439 |
| 2017-11-03 | $10.08 | $10.08 | $10.08 | $10.08 | $9.91 | 66 |
| 2017-11-02 | $10.08 | $10.08 | $10.08 | $10.08 | $9.91 | 0 |
| 2017-11-01 | $10.08 | $10.08 | $10.08 | $10.08 | $9.91 | 43 |
| 2017-10-31 | $10.08 | $10.08 | $10.08 | $10.08 | $9.91 | 0 |
| 2017-10-30 | $10.08 | $10.08 | $10.08 | $10.08 | $9.91 | 106 |
| 2017-10-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.66 | 106 |
| 2017-10-26 | $9.57 | $9.57 | $9.57 | $9.57 | $9.41 | 106 |
| 2017-10-25 | $9.57 | $9.57 | $9.57 | $9.57 | $9.41 | 52 |
| 2017-10-24 | $9.70 | $9.70 | $9.57 | $9.57 | $9.41 | 1,153 |
| 2017-10-23 | $9.62 | $9.62 | $9.50 | $9.50 | $9.34 | 527 |
| 2017-10-20 | $9.59 | $9.59 | $9.59 | $9.59 | $9.43 | 161 |
| 2017-10-19 | $9.87 | $9.87 | $9.87 | $9.87 | $9.71 | 0 |
| 2017-10-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.71 | 81 |
| 2017-10-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.71 | 0 |
| 2017-10-16 | $10.10 | $10.10 | $9.87 | $9.87 | $9.71 | 334 |
| 2017-10-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.59 | 289 |
| 2017-10-12 | $9.94 | $9.94 | $9.94 | $9.94 | $9.77 | 0 |
| 2017-10-11 | $9.94 | $9.94 | $9.94 | $9.94 | $9.77 | 157 |
| 2017-10-10 | $9.63 | $9.63 | $9.63 | $9.63 | $9.47 | 532 |
| 2017-10-09 | $9.65 | $9.65 | $9.65 | $9.65 | $9.49 | 540 |
| 2017-10-06 | $9.51 | $9.51 | $9.51 | $9.51 | $9.35 | 0 |
| 2017-10-05 | $9.51 | $9.51 | $9.51 | $9.51 | $9.35 | 0 |
| 2017-10-04 | $9.51 | $9.51 | $9.51 | $9.51 | $9.35 | 5 |
| 2017-10-03 | $76.10 | $76.10 | $76.10 | $76.10 | $9.35 | 0 |
| 2017-10-02 | $76.10 | $76.10 | $76.10 | $76.10 | $9.35 | 0 |
| 2017-09-29 | $76.10 | $76.10 | $76.10 | $76.10 | $9.35 | 0 |
| 2017-09-28 | $76.10 | $76.10 | $76.10 | $76.10 | $9.35 | 0 |
| 2017-09-27 | $76.10 | $76.10 | $76.10 | $76.10 | $9.35 | 144 |
| 2017-09-26 | $76.10 | $76.10 | $76.10 | $76.10 | $9.35 | 256 |
| 2017-09-25 | $76.10 | $76.10 | $76.10 | $76.10 | $9.35 | 0 |
| 2017-09-22 | $76.10 | $76.10 | $76.10 | $76.10 | $9.35 | 0 |
| 2017-09-21 | $76.10 | $76.10 | $76.10 | $76.10 | $9.35 | 320 |
| 2017-09-20 | $76.10 | $76.10 | $76.10 | $76.10 | $9.35 | 656 |
| 2017-09-19 | $76.10 | $76.10 | $76.10 | $76.10 | $9.35 | 0 |
| 2017-09-18 | $76.10 | $76.10 | $76.10 | $76.10 | $9.35 | 0 |
| 2017-09-15 | $76.10 | $76.10 | $76.10 | $76.10 | $9.35 | 376 |
| 2017-09-14 | $76.10 | $76.10 | $76.10 | $76.10 | $9.35 | 0 |
| 2017-09-13 | $76.10 | $76.10 | $76.10 | $76.10 | $9.35 | 1,280 |
| 2017-09-12 | $76.40 | $76.40 | $76.40 | $76.40 | $9.39 | 0 |
| 2017-09-11 | $76.40 | $76.40 | $76.40 | $76.40 | $9.39 | 0 |
| 2017-09-08 | $76.40 | $76.40 | $76.40 | $76.40 | $9.39 | 0 |
| 2017-09-07 | $76.40 | $76.40 | $76.40 | $76.40 | $9.39 | 136 |
| 2017-09-06 | $76.40 | $76.40 | $76.40 | $76.40 | $9.39 | 968 |
| 2017-09-05 | $77.26 | $77.26 | $77.26 | $77.26 | $9.50 | 256 |
| 2017-09-01 | $77.26 | $77.26 | $77.26 | $77.26 | $9.50 | 0 |
| 2017-08-31 | $77.26 | $77.26 | $77.26 | $77.26 | $9.50 | 120 |
| 2017-08-30 | $77.26 | $77.26 | $77.26 | $77.26 | $9.50 | 1,600 |
| 2017-08-29 | $77.40 | $77.40 | $77.40 | $77.40 | $9.51 | 0 |
| 2017-08-28 | $77.40 | $77.40 | $77.40 | $77.40 | $9.51 | 64 |
| 2017-08-25 | $77.40 | $77.40 | $77.40 | $77.40 | $9.51 | 0 |
| 2017-08-24 | $77.40 | $77.40 | $77.40 | $77.40 | $9.51 | 0 |
| 2017-08-23 | $77.40 | $77.40 | $77.40 | $77.40 | $9.51 | 800 |
| 2017-08-22 | $78.15 | $78.15 | $78.15 | $78.15 | $9.61 | 0 |
| 2017-08-21 | $78.15 | $78.15 | $78.15 | $78.15 | $9.61 | 0 |
| 2017-08-18 | $78.15 | $78.15 | $78.15 | $78.15 | $9.61 | 0 |
| 2017-08-17 | $78.15 | $78.15 | $78.15 | $78.15 | $9.61 | 2,400 |
| 2017-08-16 | $78.15 | $78.15 | $78.15 | $78.15 | $9.61 | 1,248 |
| 2017-08-15 | $78.15 | $78.15 | $78.15 | $78.15 | $9.61 | 0 |
| 2017-08-14 | $78.15 | $78.15 | $78.15 | $78.15 | $9.61 | 1,000 |
| 2017-08-11 | $79.45 | $79.61 | $79.45 | $79.61 | $9.79 | 1,600 |
| 2017-08-10 | $79.10 | $79.10 | $79.10 | $79.10 | $9.72 | 152 |
| 2017-08-09 | $79.10 | $79.10 | $79.10 | $79.10 | $9.72 | 32 |
| 2017-08-08 | $79.10 | $79.10 | $79.10 | $79.10 | $9.72 | 0 |
| 2017-08-07 | $79.10 | $79.10 | $79.10 | $79.10 | $9.72 | 3,904 |
| 2017-08-04 | $77.80 | $77.80 | $77.80 | $77.80 | $9.56 | 0 |
| 2017-08-03 | $77.80 | $77.80 | $77.80 | $77.80 | $9.56 | 0 |
| 2017-08-02 | $77.80 | $77.80 | $77.80 | $77.80 | $9.56 | 0 |
| 2017-08-01 | $77.80 | $77.80 | $77.80 | $77.80 | $9.56 | 0 |
| 2017-07-31 | $77.80 | $77.80 | $77.80 | $77.80 | $9.56 | 2,400 |
| 2017-07-28 | $77.00 | $77.00 | $77.00 | $77.00 | $9.46 | 0 |
| 2017-07-27 | $77.00 | $77.00 | $77.00 | $77.00 | $9.46 | 0 |
| 2017-07-26 | $77.00 | $77.00 | $77.00 | $77.00 | $9.46 | 0 |
| 2017-07-25 | $76.95 | $77.00 | $76.95 | $77.00 | $9.46 | 4,000 |
| 2017-07-24 | $77.50 | $77.50 | $77.50 | $77.50 | $9.53 | 368 |
| 2017-07-21 | $77.50 | $77.50 | $77.50 | $77.50 | $9.53 | 1,616 |
| 2017-07-20 | $76.80 | $76.80 | $76.80 | $76.80 | $9.44 | 0 |
| 2017-07-19 | $76.80 | $76.80 | $76.80 | $76.80 | $9.44 | 40 |
| 2017-07-18 | $76.80 | $76.80 | $76.80 | $76.80 | $9.44 | 0 |
| 2017-07-17 | $76.80 | $76.80 | $76.80 | $76.80 | $9.44 | 0 |
| 2017-07-14 | $76.80 | $76.80 | $76.80 | $76.80 | $9.44 | 800 |
| 2017-07-13 | $77.50 | $77.50 | $77.50 | $77.50 | $9.53 | 0 |
| 2017-07-12 | $77.50 | $77.50 | $77.50 | $77.50 | $9.53 | 800 |
| 2017-07-11 | $77.15 | $77.15 | $77.15 | $77.15 | $9.48 | 0 |
| 2017-07-10 | $77.15 | $77.15 | $77.15 | $77.15 | $9.48 | 88 |
| 2017-07-07 | $77.15 | $77.15 | $77.15 | $77.15 | $9.48 | 0 |
| 2017-07-06 | $77.15 | $77.15 | $77.15 | $77.15 | $9.48 | 0 |
| 2017-07-05 | $76.82 | $77.15 | $76.82 | $77.15 | $9.48 | 4,800 |
| 2017-07-03 | $79.15 | $79.15 | $79.15 | $79.15 | $9.73 | 0 |
| 2017-06-30 | $79.15 | $79.15 | $79.15 | $79.15 | $9.73 | 0 |
| 2017-06-29 | $79.15 | $79.15 | $79.15 | $79.15 | $9.73 | 0 |
| 2017-06-28 | $79.15 | $79.15 | $79.15 | $79.15 | $9.73 | 0 |
| 2017-06-27 | $79.15 | $79.15 | $79.15 | $79.15 | $9.73 | 0 |
| 2017-06-26 | $79.15 | $79.15 | $79.15 | $79.15 | $9.64 | 0 |
| 2017-06-23 | $79.15 | $79.15 | $79.15 | $79.15 | $9.64 | 0 |
| 2017-06-22 | $79.15 | $79.15 | $79.15 | $79.15 | $9.64 | 8 |
| 2017-06-21 | $79.15 | $79.15 | $79.15 | $79.15 | $9.64 | 0 |
| 2017-06-20 | $79.15 | $79.15 | $79.15 | $79.15 | $9.64 | 48 |
| 2017-06-19 | $79.15 | $79.15 | $79.15 | $79.15 | $9.64 | 0 |
| 2017-06-16 | $79.15 | $79.15 | $79.15 | $79.15 | $9.64 | 0 |
| 2017-06-15 | $79.15 | $79.15 | $79.15 | $79.15 | $9.64 | 0 |
| 2017-06-14 | $79.15 | $79.15 | $79.15 | $79.15 | $9.64 | 1,016 |
| 2017-06-13 | $78.30 | $78.30 | $78.30 | $78.30 | $9.54 | 2,400 |
| 2017-06-12 | $77.95 | $77.95 | $77.95 | $77.95 | $9.49 | 1,600 |
| 2017-06-09 | $77.30 | $77.30 | $77.30 | $77.30 | $9.42 | 1,600 |
| 2017-06-08 | $77.40 | $77.75 | $77.40 | $77.70 | $9.46 | 6,696 |
| 2017-06-07 | $76.90 | $76.90 | $76.90 | $76.90 | $9.37 | 32 |
| 2017-06-06 | $76.90 | $76.90 | $76.90 | $76.90 | $9.37 | 0 |
| 2017-06-05 | $76.90 | $76.90 | $76.90 | $76.90 | $9.37 | 296 |
| 2017-06-02 | $76.63 | $76.90 | $76.63 | $76.90 | $9.37 | 10,160 |
| 2017-06-01 | $74.13 | $74.13 | $74.13 | $74.13 | $9.03 | 0 |
| 2017-05-31 | $74.13 | $74.13 | $74.13 | $74.13 | $9.03 | 0 |
| 2017-05-30 | $74.13 | $74.13 | $74.13 | $74.13 | $9.03 | 0 |
| 2017-05-26 | $74.13 | $74.13 | $74.13 | $74.13 | $9.03 | 0 |
| 2017-05-25 | $74.13 | $74.13 | $74.13 | $74.13 | $9.03 | 0 |
| 2017-05-24 | $74.13 | $74.13 | $74.13 | $74.13 | $9.03 | 0 |
| 2017-05-23 | $74.13 | $74.13 | $74.13 | $74.13 | $9.03 | 0 |
| 2017-05-22 | $74.13 | $74.13 | $74.13 | $74.13 | $9.03 | 0 |
| 2017-05-19 | $74.13 | $74.13 | $74.13 | $74.13 | $9.03 | 0 |
| 2017-05-18 | $74.13 | $74.13 | $74.13 | $74.13 | $9.03 | 48 |
| 2017-05-17 | $74.26 | $74.26 | $74.13 | $74.13 | $9.03 | 3,200 |
| 2017-05-16 | $74.03 | $74.03 | $74.03 | $74.03 | $9.02 | 0 |
| 2017-05-15 | $74.03 | $74.03 | $74.03 | $74.03 | $9.02 | 1,800 |
| 2017-05-12 | $73.50 | $73.50 | $73.50 | $73.50 | $8.95 | 0 |
| 2017-05-11 | $73.50 | $73.50 | $73.50 | $73.50 | $8.95 | 0 |
| 2017-05-10 | $73.50 | $73.50 | $73.50 | $73.50 | $8.95 | 0 |
| 2017-05-09 | $73.50 | $73.50 | $73.50 | $73.50 | $8.95 | 136 |
| 2017-05-08 | $73.50 | $73.50 | $73.50 | $73.50 | $8.95 | 0 |
| 2017-05-05 | $73.50 | $73.50 | $73.50 | $73.50 | $8.95 | 0 |
| 2017-05-04 | $73.50 | $73.50 | $73.50 | $73.50 | $8.95 | 0 |
| 2017-05-03 | $73.48 | $73.50 | $73.48 | $73.50 | $8.95 | 1,776 |
| 2017-05-02 | $72.90 | $72.90 | $72.90 | $72.90 | $8.88 | 0 |
| 2017-05-01 | $72.90 | $72.90 | $72.90 | $72.90 | $8.88 | 0 |
| 2017-04-28 | $72.90 | $72.90 | $72.90 | $72.90 | $8.88 | 0 |
| 2017-04-27 | $72.90 | $72.90 | $72.90 | $72.90 | $8.88 | 304 |
| 2017-04-26 | $72.90 | $72.90 | $72.90 | $72.90 | $8.88 | 0 |
| 2017-04-25 | $72.90 | $72.90 | $72.90 | $72.90 | $8.88 | 0 |
| 2017-04-24 | $72.90 | $72.90 | $72.90 | $72.90 | $8.88 | 0 |
| 2017-04-21 | $72.90 | $72.90 | $72.90 | $72.90 | $8.88 | 0 |
| 2017-04-20 | $72.88 | $72.90 | $72.88 | $72.90 | $8.88 | 4,000 |
| 2017-04-19 | $74.11 | $74.11 | $74.11 | $74.11 | $9.03 | 0 |
| 2017-04-18 | $74.11 | $74.11 | $74.11 | $74.11 | $9.03 | 0 |
| 2017-04-17 | $74.11 | $74.11 | $74.11 | $74.11 | $9.03 | 0 |
| 2017-04-13 | $74.11 | $74.11 | $74.11 | $74.11 | $9.03 | 320 |
| 2017-04-12 | $74.11 | $74.11 | $74.11 | $74.11 | $9.03 | 0 |
| 2017-04-11 | $74.11 | $74.11 | $74.11 | $74.11 | $9.03 | 0 |
| 2017-04-10 | $74.11 | $74.11 | $74.11 | $74.11 | $9.03 | 0 |
| 2017-04-07 | $74.11 | $74.11 | $74.11 | $74.11 | $9.03 | 200 |
| 2017-04-06 | $74.11 | $74.11 | $74.11 | $74.11 | $9.03 | 0 |
| 2017-04-05 | $74.11 | $74.11 | $74.11 | $74.11 | $9.03 | 304 |
| 2017-04-04 | $74.11 | $74.11 | $74.11 | $74.11 | $9.03 | 0 |
| 2017-04-03 | $74.11 | $74.11 | $74.11 | $74.11 | $9.03 | 0 |
| 2017-03-31 | $74.11 | $74.11 | $74.11 | $74.11 | $9.03 | 200 |
| 2017-03-30 | $74.11 | $74.11 | $74.11 | $74.11 | $9.03 | 16 |
| 2017-03-29 | $74.11 | $74.11 | $74.11 | $74.11 | $9.03 | 368 |
| 2017-03-28 | $74.11 | $74.11 | $74.11 | $74.11 | $9.03 | 96 |
| 2017-03-27 | $74.11 | $74.11 | $74.11 | $74.11 | $8.90 | 0 |
| 2017-03-24 | $74.11 | $74.11 | $74.11 | $74.11 | $8.90 | 0 |
| 2017-03-23 | $74.11 | $74.11 | $74.11 | $74.11 | $8.90 | 0 |
| 2017-03-22 | $74.11 | $74.11 | $74.11 | $74.11 | $8.90 | 0 |
| 2017-03-21 | $74.11 | $74.11 | $74.11 | $74.11 | $8.90 | 0 |
| 2017-03-20 | $74.11 | $74.11 | $74.11 | $74.11 | $8.90 | 0 |
| 2017-03-17 | $74.11 | $74.11 | $74.11 | $74.11 | $8.90 | 0 |
| 2017-03-16 | $74.11 | $74.11 | $74.11 | $74.11 | $8.90 | 0 |
| 2017-03-15 | $74.11 | $74.11 | $74.11 | $74.11 | $8.90 | 0 |
| 2017-03-14 | $74.11 | $74.11 | $74.11 | $74.11 | $8.90 | 0 |
| 2017-03-13 | $74.11 | $74.11 | $74.11 | $74.11 | $8.90 | 304 |
| 2017-03-10 | $74.11 | $74.11 | $74.11 | $74.11 | $8.90 | 968 |
| 2017-03-09 | $74.89 | $74.89 | $74.89 | $74.89 | $9.00 | 0 |
| 2017-03-08 | $74.89 | $74.89 | $74.89 | $74.89 | $9.00 | 0 |
| 2017-03-07 | $74.89 | $74.89 | $74.89 | $74.89 | $9.00 | 0 |
| 2017-03-06 | $74.89 | $74.89 | $74.89 | $74.89 | $9.00 | 0 |
| 2017-03-03 | $74.89 | $74.89 | $74.89 | $74.89 | $9.00 | 0 |
| 2017-03-02 | $73.77 | $74.89 | $73.77 | $74.89 | $9.00 | 5,328 |
| 2017-03-01 | $73.60 | $73.60 | $73.60 | $73.60 | $8.84 | 344 |
| 2017-02-28 | $73.60 | $73.60 | $73.60 | $73.60 | $8.84 | 0 |
| 2017-02-27 | $73.60 | $73.60 | $73.60 | $73.60 | $8.84 | 0 |
| 2017-02-24 | $73.60 | $73.60 | $73.60 | $73.60 | $8.84 | 0 |
| 2017-02-23 | $74.00 | $74.00 | $73.60 | $73.60 | $8.84 | 4,200 |
| 2017-02-22 | $71.89 | $71.89 | $71.89 | $71.89 | $8.64 | 72 |
| 2017-02-21 | $71.89 | $71.89 | $71.89 | $71.89 | $8.64 | 0 |
| 2017-02-17 | $71.89 | $71.89 | $71.89 | $71.89 | $8.64 | 0 |
| 2017-02-16 | $71.89 | $71.89 | $71.89 | $71.89 | $8.64 | 0 |
| 2017-02-15 | $71.89 | $71.89 | $71.89 | $71.89 | $8.64 | 0 |
| 2017-02-14 | $71.89 | $71.89 | $71.89 | $71.89 | $8.64 | 0 |
| 2017-02-13 | $71.89 | $71.89 | $71.89 | $71.89 | $8.64 | 0 |
| 2017-02-10 | $71.89 | $71.89 | $71.89 | $71.89 | $8.64 | 120 |
| 2017-02-09 | $71.83 | $71.89 | $71.83 | $71.89 | $8.64 | 7,632 |
| 2017-02-08 | $72.50 | $72.50 | $72.50 | $72.50 | $8.71 | 0 |
| 2017-02-07 | $72.50 | $72.50 | $72.50 | $72.50 | $8.71 | 0 |
| 2017-02-06 | $72.50 | $72.50 | $72.50 | $72.50 | $8.71 | 0 |
| 2017-02-03 | $72.50 | $72.50 | $72.50 | $72.50 | $8.71 | 0 |
| 2017-02-02 | $72.50 | $72.50 | $72.50 | $72.50 | $8.71 | 128 |
| 2017-02-01 | $72.50 | $72.50 | $72.50 | $72.50 | $8.71 | 0 |
| 2017-01-31 | $72.50 | $72.50 | $72.50 | $72.50 | $8.71 | 2,032 |
| 2017-01-30 | $72.85 | $72.85 | $72.85 | $72.85 | $8.75 | 0 |
| 2017-01-27 | $72.85 | $72.85 | $72.85 | $72.85 | $8.75 | 216 |
| 2017-01-26 | $72.85 | $72.85 | $72.85 | $72.85 | $8.75 | 2,872 |
| 2017-01-25 | $66.24 | $66.24 | $66.24 | $66.24 | $7.96 | 72 |
| 2017-01-24 | $66.24 | $66.24 | $66.24 | $66.24 | $7.96 | 368 |
| 2017-01-23 | $66.24 | $66.24 | $66.24 | $66.24 | $7.96 | 64 |
| 2017-01-20 | $66.24 | $66.24 | $66.24 | $66.24 | $7.96 | 392 |
| 2017-01-19 | $66.24 | $66.24 | $66.24 | $66.24 | $7.96 | 80 |
| 2017-01-18 | $66.24 | $66.24 | $66.24 | $66.24 | $7.96 | 0 |
| 2017-01-17 | $66.24 | $66.24 | $66.24 | $66.24 | $7.96 | 0 |
| 2017-01-13 | $66.24 | $66.24 | $66.24 | $66.24 | $7.96 | 0 |
| 2017-01-12 | $66.24 | $66.24 | $66.24 | $66.24 | $7.96 | 0 |
| 2017-01-11 | $66.24 | $66.24 | $66.24 | $66.24 | $7.96 | 0 |
| 2017-01-10 | $66.24 | $66.24 | $66.24 | $66.24 | $7.96 | 176 |
| 2017-01-09 | $66.24 | $66.24 | $66.24 | $66.24 | $7.96 | 728 |
| 2017-01-06 | $66.24 | $66.24 | $66.24 | $66.24 | $7.96 | 592 |
| 2017-01-05 | $66.24 | $66.24 | $66.24 | $66.24 | $7.96 | 568 |
| 2017-01-04 | $66.24 | $66.24 | $66.24 | $66.24 | $7.96 | 0 |
| 2017-01-03 | $66.24 | $66.24 | $66.24 | $66.24 | $7.96 | 8 |
| 2016-12-30 | $66.24 | $66.24 | $66.24 | $66.24 | $7.96 | 0 |
| 2016-12-29 | $66.24 | $66.24 | $66.24 | $66.24 | $7.96 | 0 |
| 2016-12-28 | $66.24 | $66.24 | $66.24 | $66.24 | $7.96 | 0 |
| 2016-12-27 | $66.24 | $66.24 | $66.24 | $66.24 | $7.86 | 0 |
| 2016-12-23 | $66.24 | $66.24 | $66.24 | $66.24 | $7.86 | 0 |
| 2016-12-22 | $66.24 | $66.24 | $66.24 | $66.24 | $7.86 | 272 |
| 2016-12-21 | $66.24 | $66.24 | $66.24 | $66.24 | $7.86 | 56 |
| 2016-12-20 | $66.24 | $66.24 | $66.24 | $66.24 | $7.86 | 0 |
| 2016-12-19 | $66.24 | $66.24 | $66.24 | $66.24 | $7.86 | 0 |
| 2016-12-16 | $66.24 | $66.24 | $66.24 | $66.24 | $7.86 | 0 |
| 2016-12-15 | $66.24 | $66.24 | $66.24 | $66.24 | $7.86 | 0 |
| 2016-12-14 | $66.24 | $66.24 | $66.24 | $66.24 | $7.86 | 0 |
| 2016-12-13 | $66.24 | $66.24 | $66.24 | $66.24 | $7.86 | 88 |
| 2016-12-12 | $66.24 | $66.24 | $66.24 | $66.24 | $7.86 | 0 |
| 2016-12-09 | $66.24 | $66.24 | $66.24 | $66.24 | $7.86 | 112 |
| 2016-12-08 | $66.24 | $66.24 | $66.24 | $66.24 | $7.86 | 0 |
| 2016-12-07 | $66.24 | $66.24 | $66.24 | $66.24 | $7.86 | 48 |
| 2016-12-06 | $66.24 | $66.24 | $66.24 | $66.24 | $7.86 | 0 |
| 2016-12-05 | $66.24 | $66.24 | $66.24 | $66.24 | $7.86 | 0 |
| 2016-12-02 | $66.24 | $66.24 | $66.24 | $66.24 | $7.86 | 0 |
| 2016-12-01 | $66.24 | $66.24 | $66.24 | $66.24 | $7.86 | 0 |
| 2016-11-30 | $66.24 | $66.24 | $66.24 | $66.24 | $7.86 | 0 |
| 2016-11-29 | $66.24 | $66.24 | $66.24 | $66.24 | $7.86 | 0 |
| 2016-11-28 | $66.24 | $66.24 | $66.24 | $66.24 | $7.86 | 0 |
| 2016-11-25 | $66.24 | $66.24 | $66.24 | $66.24 | $7.86 | 0 |
| 2016-11-23 | $66.24 | $66.24 | $66.24 | $66.24 | $7.86 | 0 |
| 2016-11-22 | $66.24 | $66.24 | $66.24 | $66.24 | $7.86 | 0 |
| 2016-11-21 | $66.24 | $66.24 | $66.24 | $66.24 | $7.86 | 0 |
| 2016-11-18 | $66.24 | $66.24 | $66.24 | $66.24 | $7.86 | 0 |
| 2016-11-17 | $66.24 | $66.24 | $66.24 | $66.24 | $7.86 | 0 |
| 2016-11-16 | $66.24 | $66.24 | $66.24 | $66.24 | $7.86 | 144 |
| 2016-11-15 | $66.24 | $66.24 | $66.24 | $66.24 | $7.86 | 0 |
| 2016-11-14 | $66.24 | $66.24 | $66.24 | $66.24 | $7.86 | 216 |
| 2016-11-11 | $66.24 | $66.24 | $66.24 | $66.24 | $7.86 | 0 |
| 2016-11-10 | $66.24 | $66.24 | $66.24 | $66.24 | $7.86 | 0 |
| 2016-11-09 | $66.24 | $66.24 | $66.24 | $66.24 | $7.86 | 3,344 |
| 2016-11-08 | $64.98 | $64.98 | $64.98 | $64.98 | $7.71 | 24 |
| 2016-11-07 | $64.98 | $64.98 | $64.98 | $64.98 | $7.71 | 80 |
| 2016-11-04 | $64.98 | $64.98 | $64.98 | $64.98 | $7.71 | 144 |
| 2016-11-03 | $64.98 | $64.98 | $64.98 | $64.98 | $7.71 | 0 |
| 2016-11-02 | $64.98 | $64.98 | $64.98 | $64.98 | $7.71 | 56 |
| 2016-11-01 | $64.98 | $64.98 | $64.98 | $64.98 | $7.71 | 1,640 |
| 2016-10-31 | $73.25 | $73.25 | $73.25 | $73.25 | $8.69 | 0 |
| 2016-10-28 | $73.25 | $73.25 | $73.25 | $73.25 | $8.69 | 48 |
| 2016-10-27 | $73.25 | $73.25 | $73.25 | $73.25 | $8.69 | 288 |
| 2016-10-26 | $73.25 | $73.25 | $73.25 | $73.25 | $8.69 | 0 |
| 2016-10-25 | $73.25 | $73.25 | $73.25 | $73.25 | $8.69 | 0 |
| 2016-10-24 | $73.25 | $73.25 | $73.25 | $73.25 | $8.69 | 384 |
| 2016-10-21 | $73.25 | $73.25 | $73.25 | $73.25 | $8.69 | 0 |
| 2016-10-20 | $73.25 | $73.25 | $73.25 | $73.25 | $8.69 | 0 |
| 2016-10-19 | $73.25 | $73.25 | $73.25 | $73.25 | $8.69 | 0 |
| 2016-10-18 | $73.25 | $73.25 | $73.25 | $73.25 | $8.69 | 0 |
| 2016-10-17 | $73.25 | $73.25 | $73.25 | $73.25 | $8.69 | 1,008 |
| 2016-10-14 | $73.25 | $73.25 | $73.25 | $73.25 | $8.69 | 0 |
| 2016-10-13 | $73.25 | $73.25 | $73.25 | $73.25 | $8.69 | 72 |
| 2016-10-12 | $73.25 | $73.25 | $73.25 | $73.25 | $8.69 | 0 |
| 2016-10-11 | $73.25 | $73.25 | $73.25 | $73.25 | $8.69 | 48 |
| 2016-10-10 | $73.25 | $73.25 | $73.25 | $73.25 | $8.69 | 0 |
| 2016-10-07 | $73.25 | $73.25 | $73.25 | $73.25 | $8.69 | 80 |
| 2016-10-06 | $73.25 | $73.25 | $73.25 | $73.25 | $8.69 | 0 |
| 2016-10-05 | $73.25 | $73.25 | $73.25 | $73.25 | $8.69 | 48 |
| 2016-10-04 | $73.25 | $73.25 | $73.25 | $73.25 | $8.69 | 312 |
| 2016-10-03 | $73.25 | $73.25 | $73.25 | $73.25 | $8.69 | 0 |
| 2016-09-30 | $73.25 | $73.25 | $73.25 | $73.25 | $8.69 | 592 |
| 2016-09-29 | $73.25 | $73.25 | $73.25 | $73.25 | $8.69 | 0 |
| 2016-09-28 | $73.25 | $73.25 | $73.25 | $73.25 | $8.69 | 0 |
| 2016-09-27 | $73.25 | $73.25 | $73.25 | $73.25 | $8.69 | 0 |
| 2016-09-26 | $73.25 | $73.25 | $73.25 | $73.25 | $8.61 | 0 |
| 2016-09-23 | $73.25 | $73.25 | $73.25 | $73.25 | $8.61 | 0 |
| 2016-09-22 | $73.25 | $73.25 | $73.25 | $73.25 | $8.61 | 0 |
| 2016-09-21 | $73.25 | $73.25 | $73.25 | $73.25 | $8.61 | 0 |
| 2016-09-20 | $73.25 | $73.25 | $73.25 | $73.25 | $8.61 | 0 |
| 2016-09-19 | $73.25 | $73.25 | $73.25 | $73.25 | $8.61 | 0 |
| 2016-09-16 | $73.25 | $73.25 | $73.25 | $73.25 | $8.61 | 80 |
| 2016-09-15 | $73.25 | $73.25 | $73.25 | $73.25 | $8.61 | 0 |
| 2016-09-14 | $73.25 | $73.25 | $73.25 | $73.25 | $8.61 | 224 |
| 2016-09-13 | $73.25 | $73.25 | $73.25 | $73.25 | $8.61 | 0 |
| 2016-09-12 | $73.25 | $73.25 | $73.25 | $73.25 | $8.61 | 0 |
| 2016-09-09 | $73.25 | $73.25 | $73.25 | $73.25 | $8.61 | 56 |
| 2016-09-08 | $73.25 | $73.25 | $73.25 | $73.25 | $8.61 | 0 |
| 2016-09-07 | $73.25 | $73.25 | $73.25 | $73.25 | $8.61 | 8 |
| 2016-09-06 | $73.25 | $73.25 | $73.25 | $73.25 | $8.61 | 0 |
| 2016-09-02 | $73.25 | $73.25 | $73.25 | $73.25 | $8.61 | 0 |
| 2016-09-01 | $73.25 | $73.25 | $73.25 | $73.25 | $8.61 | 0 |
| 2016-08-31 | $73.25 | $73.25 | $73.25 | $73.25 | $8.61 | 0 |
| 2016-08-30 | $73.25 | $73.25 | $73.25 | $73.25 | $8.61 | 0 |
| 2016-08-29 | $73.25 | $73.25 | $73.25 | $73.25 | $8.61 | 72 |
| 2016-08-26 | $73.25 | $73.25 | $73.25 | $73.25 | $8.61 | 0 |
| 2016-08-25 | $73.25 | $73.25 | $73.25 | $73.25 | $8.61 | 0 |
| 2016-08-24 | $73.25 | $73.25 | $73.25 | $73.25 | $8.61 | 0 |
| 2016-08-23 | $73.25 | $73.25 | $73.25 | $73.25 | $8.61 | 0 |
| 2016-08-22 | $73.25 | $73.25 | $73.25 | $73.25 | $8.61 | 0 |
| 2016-08-19 | $73.25 | $73.25 | $73.25 | $73.25 | $8.61 | 56 |
| 2016-08-18 | $73.25 | $73.25 | $73.25 | $73.25 | $8.61 | 0 |
| 2016-08-17 | $73.25 | $73.25 | $73.25 | $73.25 | $8.61 | 0 |
| 2016-08-16 | $73.25 | $73.25 | $73.25 | $73.25 | $8.61 | 56 |
| 2016-08-15 | $73.25 | $73.25 | $73.25 | $73.25 | $8.61 | 224 |
| 2016-08-12 | $73.25 | $73.25 | $73.25 | $73.25 | $8.61 | 56 |
| 2016-08-11 | $73.25 | $73.25 | $73.25 | $73.25 | $8.61 | 0 |
| 2016-08-10 | $73.25 | $73.25 | $73.25 | $73.25 | $8.61 | 0 |
| 2016-08-09 | $73.25 | $73.25 | $73.25 | $73.25 | $8.61 | 0 |
| 2016-08-08 | $73.25 | $73.25 | $73.25 | $73.25 | $8.61 | 136 |
| 2016-08-05 | $73.25 | $73.25 | $73.25 | $73.25 | $8.61 | 0 |
| 2016-08-04 | $73.25 | $73.25 | $73.25 | $73.25 | $8.61 | 0 |
| 2016-08-03 | $73.25 | $73.25 | $73.25 | $73.25 | $8.61 | 56 |
| 2016-08-02 | $73.25 | $73.25 | $73.25 | $73.25 | $8.61 | 0 |
| 2016-08-01 | $73.25 | $73.25 | $73.25 | $73.25 | $8.61 | 800 |
| 2016-07-29 | $71.72 | $71.72 | $71.72 | $71.72 | $8.43 | 216 |
| 2016-07-28 | $71.72 | $71.72 | $71.72 | $71.72 | $8.43 | 0 |
| 2016-07-27 | $71.72 | $71.72 | $71.72 | $71.72 | $8.43 | 80 |
| 2016-07-26 | $71.72 | $71.72 | $71.72 | $71.72 | $8.43 | 8 |
| 2016-07-25 | $71.72 | $71.72 | $71.72 | $71.72 | $8.43 | 0 |
| 2016-07-22 | $71.72 | $71.72 | $71.72 | $71.72 | $8.43 | 0 |
| 2016-07-21 | $71.72 | $71.72 | $71.72 | $71.72 | $8.43 | 0 |
| 2016-07-20 | $71.72 | $71.72 | $71.72 | $71.72 | $8.43 | 504 |
| 2016-07-19 | $71.72 | $71.72 | $71.72 | $71.72 | $8.43 | 112 |
| 2016-07-18 | $71.72 | $71.72 | $71.72 | $71.72 | $8.43 | 0 |
| 2016-07-15 | $71.72 | $71.72 | $71.72 | $71.72 | $8.43 | 0 |
| 2016-07-14 | $71.72 | $71.72 | $71.72 | $71.72 | $8.43 | 2,072 |
| 2016-07-13 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 240 |
| 2016-07-12 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 248 |
| 2016-07-11 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 72 |
| 2016-07-08 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 608 |
| 2016-07-07 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 696 |
| 2016-07-06 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 104 |
| 2016-07-05 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 0 |
| 2016-07-01 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 0 |
| 2016-06-30 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 48 |
| 2016-06-29 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 744 |
| 2016-06-28 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 432 |
| 2016-06-27 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 808 |
| 2016-06-24 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 800 |
| 2016-06-23 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 0 |
| 2016-06-22 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 80 |
| 2016-06-21 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 0 |
| 2016-06-20 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 312 |
| 2016-06-17 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 1,000 |
| 2016-06-16 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 0 |
| 2016-06-15 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 0 |
| 2016-06-14 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 0 |
| 2016-06-13 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 0 |
| 2016-06-10 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 8 |
| 2016-06-09 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 48 |
| 2016-06-08 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 0 |
| 2016-06-07 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 0 |
| 2016-06-06 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 8 |
| 2016-06-03 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 8 |
| 2016-06-02 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 96 |
| 2016-06-01 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 0 |
| 2016-05-31 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 0 |
| 2016-05-27 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 0 |
| 2016-05-26 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 0 |
| 2016-05-25 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 80 |
| 2016-05-24 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 8 |
| 2016-05-23 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 24 |
| 2016-05-20 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 0 |
| 2016-05-19 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 280 |
| 2016-05-18 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 0 |
| 2016-05-17 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 48 |
| 2016-05-16 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 80 |
| 2016-05-13 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 232 |
| 2016-05-12 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 56 |
| 2016-05-11 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 40 |
| 2016-05-10 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 48 |
| 2016-05-09 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 0 |
| 2016-05-06 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 0 |
| 2016-05-05 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 0 |
| 2016-05-04 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 0 |
| 2016-05-03 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 360 |
| 2016-05-02 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 152 |
| 2016-04-29 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 112 |
| 2016-04-28 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 40 |
| 2016-04-27 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 0 |
| 2016-04-26 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 0 |
| 2016-04-25 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 0 |
| 2016-04-22 | $71.89 | $71.89 | $71.89 | $71.89 | $8.45 | 848 |
| 2016-04-21 | $69.30 | $69.30 | $69.30 | $69.30 | $8.14 | 0 |
| 2016-04-20 | $69.30 | $69.30 | $69.30 | $69.30 | $8.14 | 48 |
| 2016-04-19 | $69.30 | $69.30 | $69.30 | $69.30 | $8.14 | 56 |
| 2016-04-18 | $69.30 | $69.30 | $69.30 | $69.30 | $8.14 | 24 |
| 2016-04-15 | $69.30 | $69.30 | $69.30 | $69.30 | $8.14 | 520 |
| 2016-04-14 | $69.30 | $69.30 | $69.30 | $69.30 | $8.14 | 216 |
| 2016-04-13 | $69.30 | $69.30 | $69.30 | $69.30 | $8.14 | 64 |
| 2016-04-12 | $69.30 | $69.30 | $69.30 | $69.30 | $8.14 | 104 |
| 2016-04-11 | $69.30 | $69.30 | $69.30 | $69.30 | $8.14 | 0 |
| 2016-04-08 | $69.30 | $69.30 | $69.30 | $69.30 | $8.14 | 496 |
| 2016-04-07 | $69.30 | $69.30 | $69.30 | $69.30 | $8.14 | 536 |
| 2016-04-06 | $69.30 | $69.30 | $69.30 | $69.30 | $8.14 | 104 |
| 2016-04-05 | $69.30 | $69.30 | $69.30 | $69.30 | $8.14 | 888 |
| 2016-04-04 | $69.30 | $69.30 | $69.30 | $69.30 | $8.14 | 296 |
| 2016-04-01 | $69.30 | $69.30 | $69.30 | $69.30 | $8.14 | 0 |
| 2016-03-31 | $69.30 | $69.30 | $69.30 | $69.30 | $8.14 | 224 |
| 2016-03-30 | $69.25 | $69.30 | $69.25 | $69.30 | $8.14 | 4,016 |
| 2016-03-29 | $69.32 | $69.32 | $69.32 | $69.32 | $8.15 | 0 |
| 2016-03-28 | $69.32 | $69.32 | $69.32 | $69.32 | $8.15 | 0 |
| 2016-03-24 | $69.32 | $69.32 | $69.32 | $69.32 | $8.02 | 0 |
| 2016-03-23 | $69.32 | $69.32 | $69.32 | $69.32 | $8.02 | 29,448 |
| 2016-03-22 | $69.24 | $69.24 | $69.24 | $69.24 | $8.01 | 40 |
| 2016-03-21 | $69.24 | $69.24 | $69.24 | $69.24 | $7.91 | 0 |
| 2016-03-18 | $69.24 | $69.24 | $69.24 | $69.24 | $7.91 | 256 |
| 2016-03-17 | $69.24 | $69.24 | $69.24 | $69.24 | $7.91 | 992 |
| 2016-03-16 | $69.24 | $69.24 | $69.24 | $69.24 | $7.91 | 800 |
| 2016-03-15 | $71.45 | $71.45 | $71.45 | $71.45 | $8.16 | 152 |
| 2016-03-14 | $71.45 | $71.45 | $71.45 | $71.45 | $8.16 | 0 |
| 2016-03-11 | $71.45 | $71.45 | $71.45 | $71.45 | $8.16 | 776 |
| 2016-03-10 | $71.45 | $71.45 | $71.45 | $71.45 | $8.16 | 408 |
| 2016-03-09 | $71.45 | $71.45 | $71.45 | $71.45 | $8.16 | 0 |
| 2016-03-08 | $71.43 | $71.45 | $71.43 | $71.45 | $8.16 | 2,488 |
| 2016-03-07 | $69.85 | $69.85 | $69.85 | $69.85 | $7.98 | 0 |
| 2016-03-04 | $68.79 | $69.85 | $68.79 | $69.85 | $7.98 | 4,656 |
| 2016-03-03 | $64.45 | $64.45 | $64.45 | $64.45 | $7.36 | 0 |
| 2016-03-02 | $64.45 | $64.45 | $64.45 | $64.45 | $7.36 | 32 |
| 2016-03-01 | $64.45 | $64.45 | $64.45 | $64.45 | $7.36 | 56 |
| 2016-02-29 | $64.45 | $64.45 | $64.45 | $64.45 | $7.36 | 0 |
| 2016-02-26 | $64.45 | $64.45 | $64.45 | $64.45 | $7.36 | 0 |
| 2016-02-25 | $64.45 | $64.45 | $64.45 | $64.45 | $7.36 | 0 |
| 2016-02-24 | $64.00 | $64.48 | $64.00 | $64.45 | $7.36 | 6,400 |
| 2016-02-23 | $64.40 | $64.40 | $64.40 | $64.40 | $7.36 | 4,152 |
| 2016-02-22 | $64.72 | $65.72 | $64.72 | $65.72 | $7.51 | 13,744 |
| 2016-02-19 | $57.94 | $57.94 | $57.94 | $57.94 | $6.62 | 0 |
| 2016-02-18 | $57.94 | $57.94 | $57.94 | $57.94 | $6.62 | 0 |
| 2016-02-17 | $57.94 | $57.94 | $57.94 | $57.94 | $6.62 | 0 |
| 2016-02-16 | $57.94 | $57.94 | $57.94 | $57.94 | $6.62 | 424 |
| 2016-02-12 | $57.94 | $57.94 | $57.94 | $57.94 | $6.62 | 960 |
| 2016-02-11 | $58.15 | $58.15 | $57.94 | $57.94 | $6.62 | 2,584 |
| 2016-02-10 | $60.48 | $60.48 | $60.48 | $60.48 | $6.91 | 0 |
| 2016-02-09 | $60.48 | $60.48 | $60.48 | $60.48 | $6.91 | 1,464 |
| 2016-02-08 | $62.38 | $62.38 | $62.38 | $62.38 | $7.13 | 0 |
| 2016-02-05 | $62.38 | $62.38 | $62.38 | $62.38 | $7.13 | 1,200 |
| 2016-02-04 | $62.65 | $62.65 | $62.65 | $62.65 | $7.16 | 0 |
| 2016-02-03 | $62.65 | $62.65 | $62.65 | $62.65 | $7.16 | 112 |
| 2016-02-02 | $62.65 | $62.65 | $62.65 | $62.65 | $7.16 | 0 |
| 2016-02-01 | $62.65 | $62.65 | $62.65 | $62.65 | $7.16 | 1,040 |
| 2016-01-29 | $67.31 | $67.31 | $67.31 | $67.31 | $7.69 | 816 |
| 2016-01-28 | $68.21 | $68.21 | $68.21 | $68.21 | $7.79 | 312 |
| 2016-01-27 | $68.21 | $68.21 | $68.21 | $68.21 | $7.79 | 1,456 |
| 2016-01-26 | $67.24 | $67.24 | $67.24 | $67.24 | $7.68 | 128 |
| 2016-01-25 | $67.24 | $67.24 | $67.24 | $67.24 | $7.68 | 3,160 |
| 2016-01-22 | $66.75 | $66.75 | $66.75 | $66.75 | $7.62 | 952 |
| 2016-01-21 | $70.10 | $70.10 | $70.10 | $70.10 | $8.01 | 1,056 |
| 2016-01-20 | $70.10 | $70.10 | $70.10 | $70.10 | $8.01 | 0 |
| 2016-01-19 | $70.10 | $70.10 | $70.10 | $70.10 | $8.01 | 96 |
| 2016-01-15 | $70.10 | $70.10 | $70.10 | $70.10 | $8.01 | 0 |
| 2016-01-14 | $70.10 | $70.10 | $70.10 | $70.10 | $8.01 | 576 |
| 2016-01-13 | $70.10 | $70.10 | $70.10 | $70.10 | $8.01 | 680 |
| 2016-01-12 | $70.10 | $70.10 | $70.10 | $70.10 | $8.01 | 16 |
| 2016-01-11 | $70.10 | $70.10 | $70.10 | $70.10 | $8.01 | 0 |
| 2016-01-08 | $70.10 | $70.10 | $70.10 | $70.10 | $8.01 | 1,528 |
| 2016-01-07 | $70.10 | $70.10 | $70.10 | $70.10 | $8.01 | 80 |
| 2016-01-06 | $70.10 | $70.10 | $70.10 | $70.10 | $8.01 | 344 |
| 2016-01-05 | $70.10 | $70.10 | $70.10 | $70.10 | $8.01 | 272 |
| 2016-01-04 | $70.10 | $70.10 | $70.10 | $70.10 | $8.01 | 504 |
| 2015-12-31 | $70.10 | $70.10 | $70.10 | $70.10 | $8.01 | 0 |
| 2015-12-30 | $70.10 | $70.10 | $70.10 | $70.10 | $8.01 | 32 |
| 2015-12-29 | $70.10 | $70.10 | $70.10 | $70.10 | $8.01 | 0 |
| 2015-12-28 | $70.10 | $70.10 | $70.10 | $70.10 | $8.01 | 72 |
| 2015-12-24 | $70.10 | $70.10 | $70.10 | $70.10 | $7.91 | 0 |
| 2015-12-23 | $70.10 | $70.10 | $70.10 | $70.10 | $7.91 | 0 |
| 2015-12-22 | $70.10 | $70.10 | $70.10 | $70.10 | $7.91 | 0 |
| 2015-12-21 | $70.10 | $70.10 | $70.10 | $70.10 | $7.91 | 592 |
| 2015-12-18 | $70.10 | $70.10 | $70.10 | $70.10 | $7.91 | 0 |
| 2015-12-17 | $70.10 | $70.10 | $70.10 | $70.10 | $7.91 | 0 |
| 2015-12-16 | $70.10 | $70.10 | $70.10 | $70.10 | $7.91 | 0 |
| 2015-12-15 | $70.10 | $70.10 | $70.10 | $70.10 | $7.91 | 0 |
| 2015-12-14 | $70.10 | $70.10 | $70.10 | $70.10 | $7.91 | 0 |
| 2015-12-11 | $70.10 | $70.10 | $70.10 | $70.10 | $7.91 | 0 |
| 2015-12-10 | $70.10 | $70.10 | $70.10 | $70.10 | $7.91 | 2,400 |
| 2015-12-09 | $70.62 | $70.62 | $70.62 | $70.62 | $7.97 | 3,200 |
| 2015-12-08 | $69.65 | $69.65 | $69.65 | $69.65 | $7.86 | 136 |
| 2015-12-07 | $69.65 | $69.65 | $69.65 | $69.65 | $7.86 | 1,024 |
| 2015-12-04 | $69.65 | $69.65 | $69.65 | $69.65 | $7.86 | 0 |
| 2015-12-03 | $69.65 | $69.65 | $69.65 | $69.65 | $7.86 | 0 |
| 2015-12-02 | $69.65 | $69.65 | $69.65 | $69.65 | $7.86 | 1,136 |
| 2015-12-01 | $71.44 | $71.44 | $71.44 | $71.44 | $8.06 | 128 |
| 2015-11-30 | $71.44 | $71.44 | $71.44 | $71.44 | $8.06 | 0 |
| 2015-11-27 | $71.44 | $71.44 | $71.44 | $71.44 | $8.06 | 0 |
| 2015-11-25 | $71.44 | $71.44 | $71.44 | $71.44 | $8.06 | 128 |
| 2015-11-24 | $71.44 | $71.44 | $71.44 | $71.44 | $8.06 | 144 |
| 2015-11-23 | $71.44 | $71.44 | $71.44 | $71.44 | $8.06 | 0 |
| 2015-11-20 | $71.44 | $71.44 | $71.44 | $71.44 | $8.06 | 0 |
| 2015-11-19 | $71.44 | $71.44 | $71.44 | $71.44 | $8.06 | 0 |
| 2015-11-18 | $71.44 | $71.44 | $71.44 | $71.44 | $8.06 | 584 |
| 2015-11-17 | $71.44 | $71.44 | $71.44 | $71.44 | $8.06 | 584 |
| 2015-11-16 | $71.44 | $71.44 | $71.44 | $71.44 | $8.06 | 0 |
| 2015-11-13 | $71.44 | $71.44 | $71.44 | $71.44 | $8.06 | 0 |
| 2015-11-12 | $71.44 | $71.44 | $71.44 | $71.44 | $8.06 | 0 |
| 2015-11-11 | $71.44 | $71.44 | $71.44 | $71.44 | $8.06 | 0 |
| 2015-11-10 | $71.44 | $71.44 | $71.44 | $71.44 | $8.06 | 800 |
| 2015-11-09 | $71.07 | $71.07 | $71.07 | $71.07 | $8.02 | 0 |
| 2015-11-06 | $71.07 | $71.07 | $71.07 | $71.07 | $8.02 | 0 |
| 2015-11-05 | $71.07 | $71.07 | $71.07 | $71.07 | $8.02 | 144 |
| 2015-11-04 | $71.07 | $71.07 | $71.07 | $71.07 | $8.02 | 0 |
| 2015-11-03 | $71.07 | $71.07 | $71.07 | $71.07 | $8.02 | 0 |
| 2015-11-02 | $71.07 | $71.07 | $71.07 | $71.07 | $8.02 | 72 |
| 2015-10-30 | $71.07 | $71.07 | $71.07 | $71.07 | $8.02 | 0 |
| 2015-10-29 | $71.07 | $71.07 | $71.07 | $71.07 | $8.02 | 72 |
| 2015-10-28 | $71.07 | $71.07 | $71.07 | $71.07 | $8.02 | 8 |
| 2015-10-27 | $71.07 | $71.07 | $71.07 | $71.07 | $8.02 | 0 |
| 2015-10-26 | $71.07 | $71.07 | $71.07 | $71.07 | $8.02 | 96 |
| 2015-10-23 | $71.07 | $71.07 | $71.07 | $71.07 | $8.02 | 312 |
| 2015-10-22 | $71.07 | $71.07 | $71.07 | $71.07 | $8.02 | 0 |
| 2015-10-21 | $71.07 | $71.07 | $71.07 | $71.07 | $8.02 | 0 |
| 2015-10-20 | $71.07 | $71.07 | $71.07 | $71.07 | $8.02 | 0 |
| 2015-10-19 | $71.07 | $71.07 | $71.07 | $71.07 | $8.02 | 0 |
| 2015-10-16 | $71.07 | $71.07 | $71.07 | $71.07 | $8.02 | 224 |
| 2015-10-15 | $71.07 | $71.07 | $71.07 | $71.07 | $8.02 | 144 |
| 2015-10-14 | $71.07 | $71.07 | $71.07 | $71.07 | $8.02 | 0 |
| 2015-10-13 | $71.07 | $71.07 | $71.07 | $71.07 | $8.02 | 488 |
| 2015-10-12 | $71.07 | $71.07 | $71.07 | $71.07 | $8.02 | 1,072 |
| 2015-10-09 | $67.91 | $67.91 | $67.91 | $67.91 | $7.66 | 2,464 |
| 2015-10-08 | $67.91 | $67.91 | $67.91 | $67.91 | $7.66 | 1,376 |
| 2015-10-07 | $67.91 | $67.91 | $67.91 | $67.91 | $7.66 | 0 |
| 2015-10-06 | $67.91 | $67.91 | $67.91 | $67.91 | $7.66 | 0 |
| 2015-10-05 | $67.91 | $67.91 | $67.91 | $67.91 | $7.66 | 1,512 |
| 2015-10-02 | $69.98 | $69.98 | $69.98 | $69.98 | $7.89 | 0 |
| 2015-10-01 | $69.98 | $69.98 | $69.98 | $69.98 | $7.89 | 800 |
| 2015-09-30 | $73.30 | $73.30 | $73.30 | $73.30 | $8.27 | 0 |
| 2015-09-29 | $73.30 | $73.30 | $73.30 | $73.30 | $8.27 | 0 |
| 2015-09-28 | $73.30 | $73.30 | $73.30 | $73.30 | $8.27 | 0 |
| 2015-09-25 | $73.30 | $73.30 | $73.30 | $73.30 | $8.27 | 480 |
| 2015-09-24 | $73.30 | $73.30 | $73.30 | $73.30 | $8.27 | 480 |
| 2015-09-23 | $73.30 | $73.30 | $73.30 | $73.30 | $8.27 | 0 |
| 2015-09-22 | $73.30 | $73.30 | $73.30 | $73.30 | $8.27 | 0 |
| 2015-09-21 | $73.30 | $73.30 | $73.30 | $73.30 | $8.27 | 72 |
| 2015-09-18 | $73.30 | $73.30 | $73.30 | $73.30 | $8.27 | 112 |
| 2015-09-17 | $73.30 | $73.30 | $73.30 | $73.30 | $8.27 | 0 |
| 2015-09-16 | $73.30 | $73.30 | $73.30 | $73.30 | $8.27 | 0 |
| 2015-09-15 | $73.30 | $73.30 | $73.30 | $73.30 | $8.27 | 0 |
| 2015-09-14 | $73.30 | $73.30 | $73.30 | $73.30 | $8.27 | 64 |
| 2015-09-11 | $73.30 | $73.30 | $73.30 | $73.30 | $8.27 | 0 |
| 2015-09-10 | $73.30 | $73.30 | $73.30 | $73.30 | $8.27 | 0 |
| 2015-09-09 | $73.30 | $73.30 | $73.30 | $73.30 | $8.27 | 0 |
| 2015-09-08 | $73.30 | $73.30 | $73.30 | $73.30 | $8.27 | 576 |
| 2015-09-04 | $73.30 | $73.30 | $73.30 | $73.30 | $8.27 | 0 |
| 2015-09-03 | $73.30 | $73.30 | $73.30 | $73.30 | $8.27 | 664 |
| 2015-09-02 | $73.30 | $73.30 | $73.30 | $73.30 | $8.27 | 0 |
Aozora Bank (AOZOY) News Headlines
Recent Aozora Bank (AOZOY) News
Similar Companies to Aozora Bank (AOZOY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |