Bankinter SA (BKNIY) Exchange: PINK
Data as of Dec. 5, 2024
$7.83 ($-0.07) -0.89%
Bankinter SA - Daily Information
Click for more stock information on Bankinter SA.| Daily Information | Data |
|---|---|
| Date | Dec. 5, 2024 |
| Open | $8.10 |
| Previous Close | $7.83 |
| High | $8.10 |
| Low | $7.82 |
| Adjusted Open | $8.10 |
| Previous Adjusted Close | $7.83 |
| Adjusted High | $8.10 |
| Adjusted Low | $7.82 |
Invest in Bankinter SA (BKNIY)
Key People Bankinter SA
| Employee | Position |
|---|---|
| Pedro Guerrero Guerrero | Chairman |
| María Dolores Dancausa Treviño | Chief Executive Officer & Executive Director |
| Jacobo Dias GarcÌa | Finance Director |
| Eduardo Ozaíta Vega | Director General-Commercial Banking |
| Gloria Ortiz Portero | Head-Digital Banking |
| Íñigo Guerra | Head-Investment Banking |
| Jaime lñigo Guerra Azcona | General Director & Director-Investment Banking |
| Alfonso Botín-Sanz de Sautuola y Naved | Executive Vice Chairman |
| Fernando Maria Masaveu Herrero | Director |
| Marcelino Botín-Sanz de Sautuola | Director |
| Francisco Martinez Garcia | Director-Internal Audit |
| David Lopez Finistrosa | Director-Investor Relations |
| Maria Parames | Head-Human Resources & Corporate Communications |
| Gloria Calvo Diaz | Secretary |
| María Luisa Jordá Castro | Independent Director |
| Álvaro Álvarez-Alonso Plaza | Independent Director |
| Fernando Jose Francés Pons | Independent Director |
| Cristina García-Peri Álvarez | Independent Non-Executive Director |
| María Teresa Pulido Mendoza | Independent Director |
| Teresa Martin-Retortillo | Independent Director |
Historical Stock Data for Bankinter SA (BKNIY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | $8.10 | $8.10 | $7.82 | $7.83 | $7.83 | 40,504 |
| 2024-12-02 | $7.87 | $7.95 | $7.83 | $7.90 | $7.60 | 21,930 |
| 2024-11-29 | $8.20 | $8.20 | $7.92 | $7.98 | $7.68 | 14,751 |
| 2024-11-27 | $7.86 | $8.00 | $7.85 | $7.85 | $7.55 | 18,739 |
| 2024-11-26 | $8.25 | $8.26 | $7.70 | $7.82 | $7.52 | 80,349 |
| 2024-11-25 | $7.96 | $8.29 | $7.82 | $7.99 | $7.69 | 18,459 |
| 2024-11-22 | $7.76 | $7.88 | $7.62 | $7.65 | $7.35 | 10,827 |
| 2024-11-21 | $7.87 | $8.29 | $7.83 | $8.01 | $7.70 | 47,018 |
| 2024-11-20 | $8.04 | $8.17 | $7.80 | $7.84 | $7.54 | 18,123 |
| 2024-11-19 | $8.10 | $8.25 | $7.99 | $8.18 | $7.87 | 9,581 |
| 2024-11-18 | $8.23 | $8.34 | $8.23 | $8.26 | $7.95 | 6,910 |
| 2024-11-15 | $8.11 | $8.39 | $7.86 | $8.16 | $7.85 | 26,896 |
| 2024-11-14 | $7.97 | $8.33 | $7.74 | $8.30 | $7.98 | 9,776 |
| 2024-11-13 | $7.72 | $8.15 | $7.68 | $7.85 | $7.55 | 20,223 |
| 2024-11-12 | $8.05 | $8.27 | $7.66 | $7.87 | $7.57 | 8,206 |
| 2024-11-11 | $8.07 | $8.34 | $8.00 | $8.32 | $8.00 | 13,749 |
| 2024-11-08 | $8.02 | $8.39 | $8.02 | $8.39 | $8.07 | 6,176 |
| 2024-11-07 | $8.58 | $8.65 | $8.08 | $8.08 | $7.77 | 7,353 |
| 2024-11-06 | $8.49 | $8.53 | $7.94 | $7.94 | $7.63 | 3,267 |
| 2024-11-05 | $8.36 | $8.98 | $8.36 | $8.45 | $8.13 | 3,081 |
| 2024-11-04 | $8.45 | $8.53 | $8.25 | $8.25 | $7.94 | 5,352 |
| 2024-11-01 | $8.23 | $8.32 | $8.22 | $8.32 | $8.00 | 10,855 |
| 2024-10-31 | $8.06 | $8.09 | $8.01 | $8.05 | $7.74 | 15,657 |
| 2024-10-30 | $8.11 | $8.15 | $7.96 | $8.10 | $7.79 | 13,730 |
| 2024-10-29 | $7.97 | $8.35 | $7.97 | $7.97 | $7.67 | 58,239 |
| 2024-10-28 | $8.02 | $9.00 | $7.95 | $8.03 | $7.72 | 413,115 |
| 2024-10-25 | $7.93 | $8.37 | $7.93 | $8.00 | $7.69 | 3,366,456 |
| 2024-10-24 | $7.98 | $8.35 | $7.98 | $8.25 | $7.94 | 1,077,658 |
| 2024-10-23 | $8.50 | $8.50 | $8.50 | $8.50 | $8.18 | 11 |
| 2024-10-22 | $8.38 | $8.50 | $8.38 | $8.50 | $8.18 | 820 |
| 2024-10-21 | $8.20 | $8.20 | $8.06 | $8.15 | $7.84 | 10,834 |
| 2024-10-18 | $8.15 | $8.15 | $8.15 | $8.15 | $7.84 | 213 |
| 2024-10-17 | $8.67 | $8.70 | $8.38 | $8.38 | $8.06 | 5,678 |
| 2024-10-16 | $8.06 | $8.20 | $8.06 | $8.20 | $7.89 | 308 |
| 2024-10-15 | $8.47 | $8.47 | $8.06 | $8.06 | $7.75 | 662 |
| 2024-10-14 | $8.48 | $8.48 | $8.48 | $8.48 | $8.16 | 892 |
| 2024-10-11 | $8.28 | $8.28 | $8.28 | $8.28 | $7.96 | 1 |
| 2024-10-10 | $8.28 | $8.28 | $8.28 | $8.28 | $7.96 | 50 |
| 2024-10-09 | $8.28 | $8.28 | $8.28 | $8.28 | $7.96 | 0 |
| 2024-10-08 | $8.27 | $8.28 | $8.20 | $8.28 | $7.96 | 14,078 |
| 2024-10-07 | $8.35 | $8.83 | $8.35 | $8.83 | $8.50 | 3,394 |
| 2024-10-04 | $8.39 | $8.39 | $8.39 | $8.39 | $8.07 | 35 |
| 2024-10-03 | $8.39 | $8.39 | $8.39 | $8.39 | $8.07 | 1 |
| 2024-10-02 | $8.39 | $8.39 | $8.39 | $8.39 | $8.07 | 11 |
| 2024-10-01 | $8.45 | $8.45 | $8.39 | $8.39 | $8.07 | 1,344 |
| 2024-09-30 | $9.08 | $9.08 | $9.08 | $9.08 | $8.73 | 0 |
| 2024-09-27 | $9.08 | $9.08 | $9.08 | $9.08 | $8.73 | 26 |
| 2024-09-26 | $9.08 | $9.08 | $9.08 | $9.08 | $8.73 | 10 |
| 2024-09-25 | $9.08 | $9.08 | $9.08 | $9.08 | $8.73 | 446 |
| 2024-09-24 | $8.91 | $8.91 | $8.91 | $8.91 | $8.57 | 193 |
| 2024-09-23 | $8.52 | $8.52 | $8.52 | $8.52 | $8.20 | 100 |
| 2024-09-20 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 608 |
| 2024-09-19 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 1,242 |
| 2024-09-18 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 31 |
| 2024-09-17 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 47 |
| 2024-09-16 | $8.52 | $8.85 | $8.45 | $8.68 | $8.68 | 2,939 |
| 2024-09-13 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 102 |
| 2024-09-12 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 79 |
| 2024-09-11 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 242 |
| 2024-09-10 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 957 |
| 2024-09-09 | $8.88 | $9.23 | $8.87 | $8.94 | $8.94 | 5,213 |
| 2024-09-06 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 122 |
| 2024-09-05 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0 |
| 2024-09-04 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 2 |
| 2024-09-03 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0 |
| 2024-08-30 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0 |
| 2024-08-29 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 2 |
| 2024-08-28 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 410 |
| 2024-08-27 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 156 |
| 2024-08-26 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 6 |
| 2024-08-23 | $8.75 | $8.99 | $8.75 | $8.99 | $8.99 | 32,000 |
| 2024-08-22 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2024-08-21 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 51 |
| 2024-08-20 | $8.67 | $8.76 | $8.67 | $8.76 | $8.76 | 441 |
| 2024-08-19 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 438 |
| 2024-08-16 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 11 |
| 2024-08-15 | $8.27 | $8.49 | $8.27 | $8.32 | $8.32 | 1,558 |
| 2024-08-14 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2024-08-13 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 353 |
| 2024-08-12 | $7.79 | $7.88 | $7.79 | $7.88 | $7.88 | 260 |
| 2024-08-09 | $8.01 | $8.01 | $7.80 | $7.80 | $7.80 | 684 |
| 2024-08-08 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 44 |
| 2024-08-07 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2024-08-06 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 9 |
| 2024-08-05 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 75 |
| 2024-08-02 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 72 |
| 2024-08-01 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 367 |
| 2024-07-31 | $8.65 | $8.66 | $8.65 | $8.66 | $8.66 | 4,594 |
| 2024-07-30 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 29 |
| 2024-07-29 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2024-07-26 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2024-07-25 | $8.58 | $8.58 | $8.45 | $8.45 | $8.45 | 398 |
| 2024-07-24 | $8.99 | $9.00 | $8.99 | $9.00 | $9.00 | 3,080 |
| 2024-07-23 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 41 |
| 2024-07-22 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2024-07-19 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 569 |
| 2024-07-18 | $8.79 | $9.00 | $8.79 | $9.00 | $9.00 | 1,525 |
| 2024-07-17 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 254 |
| 2024-07-16 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 19 |
| 2024-07-15 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 1 |
| 2024-07-12 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 358 |
| 2024-07-11 | $8.23 | $8.23 | $8.18 | $8.18 | $8.18 | 3,786 |
| 2024-07-10 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2024-07-09 | $8.19 | $8.19 | $7.83 | $7.83 | $7.83 | 1,156 |
| 2024-07-08 | $8.59 | $8.59 | $8.19 | $8.19 | $8.19 | 3,179 |
| 2024-07-05 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 313 |
| 2024-07-03 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 18 |
| 2024-07-02 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2024-07-01 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2024-06-28 | $8.28 | $8.28 | $8.28 | $8.28 | $8.16 | 295 |
| 2024-06-27 | $8.14 | $8.28 | $8.14 | $8.28 | $8.16 | 593 |
| 2024-06-26 | $8.60 | $8.60 | $8.60 | $8.60 | $8.48 | 72 |
| 2024-06-25 | $8.60 | $8.60 | $8.60 | $8.60 | $8.48 | 0 |
| 2024-06-24 | $8.60 | $8.60 | $8.60 | $8.60 | $8.48 | 16 |
| 2024-06-21 | $8.60 | $8.60 | $8.60 | $8.60 | $8.48 | 4 |
| 2024-06-20 | $8.60 | $8.60 | $8.60 | $8.60 | $8.48 | 148,233 |
| 2024-06-18 | $8.31 | $8.31 | $8.30 | $8.30 | $8.30 | 1,287 |
| 2024-06-17 | $7.98 | $8.19 | $7.98 | $8.01 | $8.01 | 3,821 |
| 2024-06-14 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 282 |
| 2024-06-13 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 96 |
| 2024-06-12 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 411 |
| 2024-06-11 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 1,584 |
| 2024-06-10 | $8.82 | $8.82 | $8.60 | $8.60 | $8.60 | 1,560 |
| 2024-06-07 | $8.70 | $9.07 | $8.70 | $9.07 | $9.07 | 1,804 |
| 2024-06-06 | $8.28 | $8.28 | $8.27 | $8.27 | $8.27 | 5,147 |
| 2024-06-05 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2024-06-04 | $8.90 | $8.90 | $8.61 | $8.90 | $8.90 | 2,123 |
| 2024-06-03 | $9.20 | $9.20 | $8.85 | $9.20 | $9.20 | 8,055 |
| 2024-05-31 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 5,476 |
| 2024-05-30 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 806 |
| 2024-05-29 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 214 |
| 2024-05-28 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 63 |
| 2024-05-24 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 1,125 |
| 2024-05-23 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2024-05-22 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 1,125 |
| 2024-05-21 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 11 |
| 2024-05-20 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 117 |
| 2024-05-17 | $8.41 | $8.79 | $8.41 | $8.79 | $8.79 | 784 |
| 2024-05-16 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2024-05-15 | $8.42 | $8.72 | $8.12 | $8.12 | $8.12 | 758 |
| 2024-05-14 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2024-05-13 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 140 |
| 2024-05-10 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 128 |
| 2024-05-09 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 5,634 |
| 2024-05-08 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 1,649 |
| 2024-05-07 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2024-05-06 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 91 |
| 2024-05-03 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2024-05-02 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 52 |
| 2024-05-01 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2024-04-30 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 376 |
| 2024-04-29 | $8.03 | $8.33 | $7.95 | $8.33 | $8.33 | 6,185 |
| 2024-04-26 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2024-04-25 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2024-04-24 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 385 |
| 2024-04-23 | $7.93 | $7.93 | $7.78 | $7.78 | $7.78 | 911 |
| 2024-04-22 | $7.93 | $8.25 | $7.92 | $8.25 | $8.25 | 1,930 |
| 2024-04-19 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2024-04-18 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 39 |
| 2024-04-17 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 1,096 |
| 2024-04-16 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2024-04-15 | $7.47 | $7.70 | $7.44 | $7.45 | $7.45 | 1,950 |
| 2024-04-12 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2024-04-11 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2024-04-10 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 1 |
| 2024-04-09 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 68 |
| 2024-04-08 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 7,331 |
| 2024-04-05 | $7.69 | $7.80 | $7.38 | $7.75 | $7.75 | 572 |
| 2024-04-04 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 2,976 |
| 2024-04-03 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 125 |
| 2024-04-02 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 1,565 |
| 2024-04-01 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 1,565 |
| 2024-03-28 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 146 |
| 2024-03-27 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 13 |
| 2024-03-26 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 1,526 |
| 2024-03-25 | $7.47 | $7.47 | $7.17 | $7.17 | $7.06 | 314 |
| 2024-03-22 | $7.08 | $7.80 | $7.08 | $7.08 | $6.97 | 3,064 |
| 2024-03-21 | $7.21 | $7.21 | $7.21 | $7.21 | $7.10 | 0 |
| 2024-03-20 | $7.21 | $7.21 | $7.21 | $7.21 | $7.10 | 0 |
| 2024-03-19 | $7.21 | $7.21 | $7.21 | $7.21 | $7.10 | 188 |
| 2024-03-18 | $7.27 | $7.27 | $7.05 | $7.05 | $6.94 | 2,787 |
| 2024-03-15 | $7.26 | $7.26 | $7.26 | $7.26 | $7.14 | 136 |
| 2024-03-14 | $6.90 | $6.90 | $6.90 | $6.90 | $6.79 | 3,602 |
| 2024-03-13 | $7.00 | $7.00 | $7.00 | $7.00 | $6.89 | 500 |
| 2024-03-12 | $6.83 | $6.83 | $6.83 | $6.83 | $6.72 | 7,591 |
| 2024-03-11 | $6.77 | $6.90 | $6.77 | $6.83 | $6.72 | 7,591 |
| 2024-03-08 | $6.70 | $6.70 | $6.70 | $6.70 | $6.59 | 4,633 |
| 2024-03-07 | $6.62 | $6.62 | $6.62 | $6.62 | $6.51 | 1,128 |
| 2024-03-06 | $6.82 | $6.82 | $6.60 | $6.60 | $6.49 | 678 |
| 2024-03-05 | $6.51 | $6.60 | $6.49 | $6.49 | $6.49 | 1,633 |
| 2024-03-04 | $6.70 | $6.70 | $6.57 | $6.57 | $6.57 | 662 |
| 2024-03-01 | $6.58 | $6.58 | $6.41 | $6.41 | $6.41 | 2,501 |
| 2024-02-29 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 523 |
| 2024-02-28 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2024-02-27 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 4 |
| 2024-02-26 | $6.40 | $6.40 | $6.31 | $6.31 | $6.31 | 578 |
| 2024-02-23 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 633 |
| 2024-02-22 | $6.30 | $6.46 | $6.29 | $6.46 | $6.46 | 2,181 |
| 2024-02-21 | $6.15 | $6.15 | $6.07 | $6.07 | $6.07 | 4,070 |
| 2024-02-20 | $6.08 | $6.23 | $6.08 | $6.23 | $6.23 | 2,686 |
| 2024-02-16 | $6.10 | $6.10 | $5.96 | $6.02 | $6.02 | 140,716 |
| 2024-02-15 | $6.15 | $6.15 | $6.14 | $6.14 | $6.14 | 139,753 |
| 2024-02-14 | $6.34 | $6.34 | $6.06 | $6.07 | $6.07 | 31,664 |
| 2024-02-13 | $6.24 | $6.24 | $6.10 | $6.15 | $6.15 | 10,588 |
| 2024-02-12 | $6.10 | $6.12 | $6.10 | $6.12 | $6.12 | 326 |
| 2024-02-09 | $6.01 | $6.09 | $5.93 | $6.07 | $6.07 | 5,549 |
| 2024-02-08 | $6.09 | $6.09 | $5.81 | $6.06 | $6.06 | 4,512 |
| 2024-02-07 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 25 |
| 2024-02-06 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2024-02-05 | $6.03 | $6.16 | $5.99 | $6.16 | $6.16 | 1,461 |
| 2024-02-02 | $6.08 | $6.08 | $6.07 | $6.07 | $6.07 | 2,015 |
| 2024-02-01 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 1,534 |
| 2024-01-31 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 71,496 |
| 2024-01-30 | $6.25 | $6.26 | $6.25 | $6.26 | $6.26 | 4,413 |
| 2024-01-29 | $6.40 | $6.40 | $6.26 | $6.26 | $6.26 | 4,467 |
| 2024-01-26 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 1 |
| 2024-01-25 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 796 |
| 2024-01-24 | $6.75 | $6.75 | $6.50 | $6.54 | $6.54 | 3,955 |
| 2024-01-23 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2024-01-22 | $6.50 | $6.54 | $6.50 | $6.54 | $6.54 | 3,955 |
| 2024-01-19 | $6.27 | $6.57 | $6.27 | $6.43 | $6.43 | 7,993 |
| 2024-01-18 | $6.37 | $6.51 | $6.37 | $6.51 | $6.51 | 7,630 |
| 2024-01-17 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 6,947 |
| 2024-01-16 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 1,431 |
| 2024-01-12 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 809 |
| 2024-01-11 | $6.63 | $6.63 | $6.37 | $6.37 | $6.37 | 21,399 |
| 2024-01-10 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 9,024 |
| 2024-01-09 | $6.49 | $6.65 | $6.49 | $6.65 | $6.65 | 317 |
| 2024-01-08 | $6.70 | $6.71 | $6.70 | $6.71 | $6.71 | 25,920 |
| 2024-01-05 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 4,078 |
| 2024-01-04 | $6.66 | $6.74 | $6.66 | $6.74 | $6.74 | 6,760 |
| 2024-01-03 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 738 |
| 2024-01-02 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 55 |
| 2023-12-29 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 383 |
| 2023-12-28 | $6.54 | $6.54 | $6.53 | $6.53 | $6.38 | 330 |
| 2023-12-27 | $6.59 | $6.59 | $6.59 | $6.59 | $6.44 | 127 |
| 2023-12-26 | $6.28 | $6.28 | $6.28 | $6.28 | $6.13 | 206 |
| 2023-12-22 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 81 |
| 2023-12-21 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 111 |
| 2023-12-20 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 81 |
| 2023-12-19 | $6.44 | $6.65 | $6.40 | $6.65 | $6.65 | 3,856 |
| 2023-12-18 | $6.31 | $6.31 | $6.22 | $6.22 | $6.22 | 1,999 |
| 2023-12-15 | $6.49 | $6.49 | $6.44 | $6.44 | $6.44 | 2,620 |
| 2023-12-14 | $6.50 | $6.50 | $6.49 | $6.49 | $6.49 | 655 |
| 2023-12-13 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 47 |
| 2023-12-12 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 7 |
| 2023-12-11 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 262 |
| 2023-12-08 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 933 |
| 2023-12-07 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 196 |
| 2023-12-06 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 1,668 |
| 2023-12-05 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 161 |
| 2023-12-04 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 384 |
| 2023-12-01 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 143 |
| 2023-11-30 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 427 |
| 2023-11-29 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2023-11-28 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2023-11-27 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 743 |
| 2023-11-24 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 122 |
| 2023-11-22 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 1,418 |
| 2023-11-21 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 2 |
| 2023-11-20 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 112 |
| 2023-11-17 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 1 |
| 2023-11-16 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 3,984 |
| 2023-11-15 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 5 |
| 2023-11-14 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 1,195 |
| 2023-11-13 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 951 |
| 2023-11-10 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2023-11-09 | $6.62 | $6.66 | $6.62 | $6.65 | $6.65 | 3,703 |
| 2023-11-08 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 125 |
| 2023-11-07 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 3 |
| 2023-11-06 | $6.44 | $6.55 | $6.44 | $6.45 | $6.45 | 14,200 |
| 2023-11-03 | $6.56 | $6.57 | $6.56 | $6.57 | $6.57 | 1,975 |
| 2023-11-02 | $6.60 | $6.60 | $6.44 | $6.44 | $6.44 | 752 |
| 2023-11-01 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2023-10-31 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 50 |
| 2023-10-30 | $6.41 | $6.41 | $6.40 | $6.40 | $6.40 | 1,047 |
| 2023-10-27 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
| 2023-10-26 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 580 |
| 2023-10-25 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 207 |
| 2023-10-24 | $6.31 | $6.36 | $6.31 | $6.36 | $6.36 | 5,274 |
| 2023-10-23 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2023-10-20 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 479 |
| 2023-10-19 | $6.78 | $6.78 | $6.67 | $6.67 | $6.67 | 3,620 |
| 2023-10-18 | $6.27 | $6.39 | $6.27 | $6.27 | $6.27 | 2,687 |
| 2023-10-17 | $6.34 | $6.35 | $6.34 | $6.35 | $6.35 | 21,657 |
| 2023-10-16 | $6.39 | $6.39 | $6.28 | $6.39 | $6.39 | 3,297 |
| 2023-10-13 | $6.31 | $6.40 | $6.18 | $6.18 | $6.18 | 8,905 |
| 2023-10-12 | $6.47 | $6.47 | $6.23 | $6.23 | $6.23 | 7,122 |
| 2023-10-11 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 48,243 |
| 2023-10-10 | $6.42 | $6.57 | $6.42 | $6.48 | $6.48 | 140,786 |
| 2023-10-09 | $6.30 | $6.39 | $6.30 | $6.34 | $6.34 | 16,408 |
| 2023-10-06 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 242 |
| 2023-10-05 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2023-10-04 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 3 |
| 2023-10-03 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 507 |
| 2023-10-02 | $6.31 | $6.31 | $6.13 | $6.13 | $6.13 | 21,063 |
| 2023-09-29 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2023-09-28 | $6.48 | $6.48 | $6.48 | $6.48 | $6.35 | 1,512 |
| 2023-09-27 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 1,499 |
| 2023-09-26 | $6.47 | $6.51 | $6.37 | $6.37 | $6.37 | 17,699 |
| 2023-09-25 | $6.51 | $6.56 | $6.51 | $6.56 | $6.56 | 1,100 |
| 2023-09-22 | $6.53 | $6.53 | $6.27 | $6.27 | $6.27 | 25,951 |
| 2023-09-21 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 3,300 |
| 2023-09-20 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 32 |
| 2023-09-19 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 968 |
| 2023-09-18 | $6.33 | $6.33 | $6.29 | $6.29 | $6.29 | 858 |
| 2023-09-15 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 1,621 |
| 2023-09-14 | $6.58 | $6.58 | $6.43 | $6.43 | $6.43 | 1,544 |
| 2023-09-13 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2023-09-12 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2023-09-11 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 130 |
| 2023-09-08 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 108 |
| 2023-09-07 | $6.25 | $6.25 | $6.20 | $6.20 | $6.20 | 503 |
| 2023-09-06 | $6.27 | $6.27 | $6.22 | $6.22 | $6.22 | 1,293 |
| 2023-09-05 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 78 |
| 2023-09-01 | $6.64 | $6.64 | $6.45 | $6.45 | $6.45 | 319 |
| 2023-08-31 | $6.72 | $6.72 | $6.70 | $6.70 | $6.70 | 1,649 |
| 2023-08-30 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 152 |
| 2023-08-29 | $6.70 | $6.72 | $6.70 | $6.72 | $6.72 | 17,678 |
| 2023-08-28 | $6.55 | $6.78 | $6.55 | $6.78 | $6.78 | 281 |
| 2023-08-25 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 1,435 |
| 2023-08-24 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 275 |
| 2023-08-23 | $6.68 | $6.68 | $6.58 | $6.65 | $6.65 | 13,232 |
| 2023-08-22 | $6.65 | $6.68 | $6.65 | $6.68 | $6.68 | 11,304 |
| 2023-08-21 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 8,464 |
| 2023-08-18 | $6.75 | $6.75 | $6.67 | $6.67 | $6.67 | 1,938 |
| 2023-08-17 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 214 |
| 2023-08-16 | $6.42 | $6.55 | $6.42 | $6.55 | $6.55 | 7,549 |
| 2023-08-15 | $6.66 | $6.66 | $6.57 | $6.57 | $6.57 | 2,250 |
| 2023-08-14 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 434 |
| 2023-08-11 | $6.77 | $6.98 | $6.77 | $6.98 | $6.98 | 1,159 |
| 2023-08-10 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 192 |
| 2023-08-09 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 3 |
| 2023-08-08 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 2,414 |
| 2023-08-07 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2023-08-04 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2023-08-03 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2023-08-02 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2023-08-01 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 1,101 |
| 2023-07-31 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 60,559 |
| 2023-07-28 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 991 |
| 2023-07-27 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 1,410 |
| 2023-07-26 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 235 |
| 2023-07-25 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 4,070 |
| 2023-07-24 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-07-21 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-07-20 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 72 |
| 2023-07-19 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 300 |
| 2023-07-18 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 12,510 |
| 2023-07-17 | $7.17 | $7.17 | $6.95 | $6.95 | $6.95 | 744 |
| 2023-07-14 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 1,022 |
| 2023-07-13 | $7.17 | $7.17 | $7.05 | $7.05 | $7.05 | 1,491 |
| 2023-07-12 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 4,834 |
| 2023-07-11 | $6.72 | $6.78 | $6.70 | $6.78 | $6.78 | 556 |
| 2023-07-10 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2023-07-07 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2023-07-06 | $6.35 | $6.35 | $6.31 | $6.31 | $6.31 | 1,653 |
| 2023-07-05 | $6.51 | $6.51 | $6.43 | $6.43 | $6.43 | 3,089 |
| 2023-07-03 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2023-06-30 | $6.49 | $6.49 | $5.95 | $6.49 | $6.49 | 4,301 |
| 2023-06-29 | $6.69 | $6.69 | $6.69 | $6.69 | $6.59 | 51 |
| 2023-06-28 | $6.69 | $6.69 | $6.69 | $6.69 | $6.59 | 136 |
| 2023-06-27 | $6.45 | $6.70 | $6.45 | $6.69 | $6.59 | 227,814 |
| 2023-06-26 | $6.27 | $6.27 | $6.27 | $6.27 | $6.17 | 0 |
| 2023-06-23 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2023-06-22 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2023-06-21 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2023-06-20 | $6.32 | $6.32 | $6.27 | $6.27 | $6.27 | 6,562 |
| 2023-06-16 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 17 |
| 2023-06-15 | $6.33 | $6.40 | $6.29 | $6.35 | $6.35 | 140,059 |
| 2023-06-14 | $6.40 | $6.41 | $6.25 | $6.33 | $6.33 | 365,921 |
| 2023-06-13 | $6.28 | $6.28 | $6.13 | $6.13 | $6.13 | 17,688 |
| 2023-06-12 | $6.07 | $6.14 | $6.07 | $6.11 | $6.11 | 2,632 |
| 2023-06-09 | $6.22 | $6.22 | $5.99 | $5.99 | $5.99 | 418 |
| 2023-06-08 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 4,622 |
| 2023-06-07 | $5.75 | $6.02 | $5.75 | $6.00 | $6.00 | 32,838 |
| 2023-06-06 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2023-06-05 | $6.00 | $6.00 | $5.86 | $5.86 | $5.86 | 1,033 |
| 2023-06-02 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 1,359 |
| 2023-06-01 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 152 |
| 2023-05-31 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2023-05-30 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 15 |
| 2023-05-26 | $5.78 | $6.01 | $5.78 | $5.86 | $5.86 | 22,818 |
| 2023-05-25 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 193 |
| 2023-05-24 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2023-05-23 | $5.82 | $5.91 | $5.82 | $5.91 | $5.91 | 2,067 |
| 2023-05-22 | $5.77 | $5.77 | $5.75 | $5.75 | $5.75 | 3,795 |
| 2023-05-19 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 113 |
| 2023-05-18 | $5.45 | $5.66 | $5.44 | $5.44 | $5.44 | 7,182 |
| 2023-05-17 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 1,304 |
| 2023-05-16 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 2,031 |
| 2023-05-15 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 51 |
| 2023-05-12 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 99 |
| 2023-05-11 | $5.63 | $5.77 | $5.63 | $5.73 | $5.73 | 4,648 |
| 2023-05-10 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2023-05-09 | $5.65 | $5.71 | $5.65 | $5.71 | $5.71 | 3,780 |
| 2023-05-08 | $5.61 | $5.61 | $5.58 | $5.58 | $5.58 | 630 |
| 2023-05-05 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 646 |
| 2023-05-04 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 113 |
| 2023-05-03 | $5.70 | $5.70 | $5.68 | $5.68 | $5.68 | 2,789 |
| 2023-05-02 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 390 |
| 2023-05-01 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 101 |
| 2023-04-28 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 1,700 |
| 2023-04-27 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2023-04-26 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2023-04-25 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 7,465 |
| 2023-04-24 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 1,285 |
| 2023-04-21 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-04-20 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 1,285 |
| 2023-04-19 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2023-04-18 | $6.19 | $6.19 | $6.05 | $6.05 | $6.05 | 402 |
| 2023-04-17 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 314 |
| 2023-04-14 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2023-04-13 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 314 |
| 2023-04-12 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2023-04-11 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2023-04-10 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 1,108 |
| 2023-04-06 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 90 |
| 2023-04-05 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2023-04-04 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 45 |
| 2023-04-03 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2023-03-31 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2023-03-30 | $5.87 | $5.87 | $5.72 | $5.72 | $5.72 | 7,872 |
| 2023-03-29 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 1 |
| 2023-03-28 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2023-03-27 | $5.47 | $5.47 | $5.47 | $5.47 | $5.37 | 165 |
| 2023-03-24 | $5.75 | $5.75 | $5.75 | $5.75 | $5.65 | 2 |
| 2023-03-23 | $5.75 | $5.75 | $5.75 | $5.75 | $5.65 | 662 |
| 2023-03-22 | $6.25 | $6.25 | $6.25 | $6.25 | $6.14 | 130 |
| 2023-03-21 | $5.96 | $5.96 | $5.96 | $5.96 | $5.86 | 0 |
| 2023-03-20 | $5.94 | $5.99 | $5.94 | $5.96 | $5.86 | 953 |
| 2023-03-17 | $5.79 | $5.91 | $5.79 | $5.91 | $5.91 | 1,203 |
| 2023-03-16 | $6.07 | $6.08 | $6.06 | $6.06 | $6.06 | 1,983 |
| 2023-03-15 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 1,105 |
| 2023-03-14 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 3,318 |
| 2023-03-13 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 7,777 |
| 2023-03-10 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 50 |
| 2023-03-09 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2023-03-08 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2023-03-07 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2023-03-06 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 396 |
| 2023-03-03 | $7.34 | $7.34 | $7.20 | $7.20 | $7.20 | 398 |
| 2023-03-02 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2023-03-01 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2023-02-28 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2023-02-27 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 1,931 |
| 2023-02-24 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2023-02-23 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2023-02-22 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 1 |
| 2023-02-21 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 7 |
| 2023-02-17 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2023-02-16 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 79,195 |
| 2023-02-15 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 60,000 |
| 2023-02-14 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 491 |
| 2023-02-13 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2023-02-10 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 2 |
| 2023-02-09 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 136 |
| 2023-02-08 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 1 |
| 2023-02-07 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2023-02-06 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2023-02-03 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2023-02-02 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2023-02-01 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 250 |
| 2023-01-31 | $7.07 | $7.36 | $7.07 | $7.36 | $7.36 | 385,297 |
| 2023-01-30 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2023-01-27 | $7.14 | $7.25 | $7.14 | $7.25 | $7.25 | 84,072 |
| 2023-01-26 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 20,853 |
| 2023-01-25 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 3 |
| 2023-01-24 | $7.10 | $7.17 | $7.10 | $7.17 | $7.17 | 4,640 |
| 2023-01-23 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 613 |
| 2023-01-20 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2023-01-19 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 2 |
| 2023-01-18 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2023-01-17 | $6.97 | $7.16 | $6.97 | $7.16 | $7.16 | 1,276 |
| 2023-01-13 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 145 |
| 2023-01-12 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2023-01-11 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 3,248 |
| 2023-01-10 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-01-09 | $7.29 | $7.29 | $7.28 | $7.28 | $7.28 | 504 |
| 2023-01-06 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2023-01-05 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 133 |
| 2023-01-04 | $6.95 | $7.19 | $6.95 | $7.19 | $7.19 | 6,879 |
| 2023-01-03 | $6.92 | $6.92 | $6.84 | $6.84 | $6.84 | 3,784 |
| 2022-12-30 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 3,945 |
| 2022-12-29 | $6.71 | $6.71 | $6.71 | $6.71 | $6.62 | 0 |
| 2022-12-28 | $6.71 | $6.71 | $6.71 | $6.71 | $6.62 | 0 |
| 2022-12-27 | $6.71 | $6.71 | $6.71 | $6.71 | $6.62 | 19 |
| 2022-12-23 | $6.49 | $6.71 | $6.49 | $6.71 | $6.62 | 4,336 |
| 2022-12-22 | $6.96 | $6.96 | $6.96 | $6.96 | $6.87 | 1,658 |
| 2022-12-21 | $6.34 | $6.34 | $6.34 | $6.34 | $6.26 | 32 |
| 2022-12-20 | $6.34 | $6.34 | $6.34 | $6.34 | $6.26 | 0 |
| 2022-12-19 | $6.52 | $6.54 | $6.34 | $6.34 | $6.26 | 6,018 |
| 2022-12-16 | $6.59 | $6.59 | $6.59 | $6.59 | $6.51 | 4,377 |
| 2022-12-15 | $6.23 | $6.23 | $6.23 | $6.23 | $6.14 | 46 |
| 2022-12-14 | $6.23 | $6.23 | $6.23 | $6.23 | $6.14 | 96 |
| 2022-12-13 | $6.23 | $6.23 | $6.23 | $6.23 | $6.14 | 182 |
| 2022-12-12 | $5.98 | $6.05 | $5.98 | $6.05 | $5.97 | 365 |
| 2022-12-09 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2022-12-08 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 54 |
| 2022-12-07 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 491 |
| 2022-12-06 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 151 |
| 2022-12-05 | $6.71 | $6.71 | $6.40 | $6.40 | $6.40 | 1,106 |
| 2022-12-02 | $6.48 | $6.48 | $6.24 | $6.24 | $6.24 | 251 |
| 2022-12-01 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2022-11-30 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 188 |
| 2022-11-29 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 65 |
| 2022-11-28 | $6.43 | $6.56 | $6.43 | $6.56 | $6.56 | 2,428 |
| 2022-11-25 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 1,597 |
| 2022-11-23 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 573 |
| 2022-11-22 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 1,775 |
| 2022-11-21 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 1,709 |
| 2022-11-18 | $6.12 | $6.21 | $6.12 | $6.21 | $6.21 | 1,089 |
| 2022-11-17 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 897 |
| 2022-11-16 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 4,747 |
| 2022-11-15 | $5.82 | $5.82 | $5.66 | $5.66 | $5.66 | 9,520 |
| 2022-11-14 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 775 |
| 2022-11-11 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 655 |
| 2022-11-10 | $5.90 | $6.06 | $5.77 | $5.77 | $5.77 | 300 |
| 2022-11-09 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2022-11-08 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2022-11-07 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 830 |
| 2022-11-04 | $5.79 | $5.79 | $5.75 | $5.75 | $5.75 | 505 |
| 2022-11-03 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 23 |
| 2022-11-02 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 0 |
| 2022-11-01 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 0 |
| 2022-10-31 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 422 |
| 2022-10-28 | $6.29 | $6.29 | $6.10 | $6.13 | $6.13 | 5,268 |
| 2022-10-27 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 87 |
| 2022-10-26 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 5 |
| 2022-10-25 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 1,003 |
| 2022-10-24 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 100 |
| 2022-10-21 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2022-10-20 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 101 |
| 2022-10-19 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 177 |
| 2022-10-18 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 1,737 |
| 2022-10-17 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 210 |
| 2022-10-14 | $5.70 | $5.70 | $5.50 | $5.50 | $5.50 | 966 |
| 2022-10-13 | $5.70 | $5.70 | $5.54 | $5.54 | $5.54 | 1,706 |
| 2022-10-12 | $5.38 | $5.38 | $5.33 | $5.33 | $5.33 | 322 |
| 2022-10-11 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 653 |
| 2022-10-10 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 273 |
| 2022-10-07 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 90 |
| 2022-10-06 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 47 |
| 2022-10-05 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 105 |
| 2022-10-04 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 808 |
| 2022-10-03 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 995 |
| 2022-09-30 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 74 |
| 2022-09-29 | $5.84 | $5.84 | $5.84 | $5.84 | $5.78 | 0 |
| 2022-09-28 | $5.84 | $5.84 | $5.84 | $5.84 | $5.78 | 204 |
| 2022-09-27 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 389 |
| 2022-09-26 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2022-09-23 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 2,728 |
| 2022-09-22 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 674 |
| 2022-09-21 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2022-09-20 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 674 |
| 2022-09-19 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 39 |
| 2022-09-16 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2022-09-15 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 2,308 |
| 2022-09-14 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 95 |
| 2022-09-13 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2022-09-12 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 367 |
| 2022-09-09 | $5.61 | $5.61 | $5.45 | $5.45 | $5.45 | 36,100 |
| 2022-09-08 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2022-09-07 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2022-09-06 | $4.90 | $5.05 | $4.70 | $4.95 | $4.95 | 38,983 |
| 2022-09-02 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 431 |
| 2022-09-01 | $4.75 | $5.20 | $4.75 | $5.20 | $5.20 | 1,419 |
| 2022-08-31 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2022-08-30 | $4.85 | $4.87 | $4.85 | $4.87 | $4.87 | 1,263 |
| 2022-08-29 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 110 |
| 2022-08-26 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2022-08-25 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2022-08-24 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 110 |
| 2022-08-23 | $4.75 | $4.75 | $4.62 | $4.62 | $4.62 | 11,292 |
| 2022-08-22 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 178 |
| 2022-08-19 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 42 |
| 2022-08-18 | $5.04 | $5.12 | $5.04 | $5.12 | $5.12 | 1,151 |
| 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 | 1,541 |
| 2022-08-15 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-08-12 | $4.97 | $5.44 | $4.97 | $5.30 | $5.30 | 1,017 |
| 2022-08-11 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 854 |
| 2022-08-10 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 96 |
| 2022-08-09 | $5.10 | $5.20 | $5.10 | $5.20 | $5.20 | 9,000 |
| 2022-08-08 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 387 |
| 2022-08-05 | $5.10 | $5.12 | $5.04 | $5.12 | $5.12 | 34,144 |
| 2022-08-04 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2022-08-03 | $5.18 | $5.20 | $4.87 | $5.20 | $5.20 | 1,577 |
| 2022-08-02 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 101 |
| 2022-08-01 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 572 |
| 2022-07-29 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 367 |
| 2022-07-28 | $4.94 | $4.94 | $4.80 | $4.80 | $4.80 | 2,403 |
| 2022-07-27 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 290 |
| 2022-07-26 | $4.73 | $5.22 | $4.73 | $5.22 | $5.22 | 1,603 |
| 2022-07-25 | $5.12 | $5.35 | $5.03 | $5.35 | $5.35 | 2,404 |
| 2022-07-22 | $5.21 | $5.21 | $4.84 | $5.01 | $5.01 | 1,814 |
| 2022-07-21 | $5.34 | $5.46 | $4.97 | $5.41 | $5.41 | 7,137 |
| 2022-07-20 | $5.17 | $5.23 | $5.17 | $5.18 | $5.18 | 979 |
| 2022-07-19 | $5.33 | $5.33 | $4.83 | $5.05 | $5.05 | 1,185 |
| 2022-07-18 | $5.07 | $5.07 | $4.90 | $5.06 | $5.06 | 9,277 |
| 2022-07-15 | $4.82 | $4.90 | $4.74 | $4.75 | $4.75 | 3,207 |
| 2022-07-14 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 700 |
| 2022-07-13 | $4.91 | $4.99 | $4.77 | $4.99 | $4.99 | 29,107 |
| 2022-07-12 | $4.94 | $4.95 | $4.80 | $4.93 | $4.93 | 10,799 |
| 2022-07-11 | $5.20 | $5.20 | $5.01 | $5.02 | $5.02 | 71,869 |
| 2022-07-08 | $5.13 | $5.20 | $5.13 | $5.20 | $5.20 | 2,988 |
| 2022-07-07 | $5.57 | $5.57 | $5.48 | $5.48 | $5.48 | 8,500 |
| 2022-07-06 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 598 |
| 2022-07-05 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 642 |
| 2022-07-01 | $6.11 | $6.11 | $5.89 | $5.89 | $5.89 | 611 |
| 2022-06-30 | $6.54 | $6.54 | $6.54 | $6.54 | $6.45 | 315 |
| 2022-06-29 | $6.44 | $6.44 | $6.44 | $6.44 | $6.35 | 78 |
| 2022-06-28 | $6.44 | $6.44 | $6.44 | $6.44 | $6.35 | 251 |
| 2022-06-27 | $6.46 | $6.50 | $5.93 | $5.93 | $5.85 | 569 |
| 2022-06-24 | $5.92 | $5.92 | $5.92 | $5.92 | $5.84 | 0 |
| 2022-06-23 | $5.92 | $5.92 | $5.92 | $5.92 | $5.84 | 315 |
| 2022-06-22 | $6.53 | $6.54 | $6.53 | $6.54 | $6.45 | 1,011 |
| 2022-06-21 | $6.54 | $6.54 | $6.30 | $6.30 | $6.22 | 917 |
| 2022-06-17 | $6.20 | $6.26 | $6.07 | $6.07 | $5.99 | 998 |
| 2022-06-16 | $6.03 | $6.03 | $6.03 | $6.03 | $5.95 | 326 |
| 2022-06-15 | $5.92 | $5.92 | $5.92 | $5.92 | $5.84 | 479 |
| 2022-06-14 | $5.81 | $5.81 | $5.53 | $5.53 | $5.46 | 1,867 |
| 2022-06-13 | $5.86 | $5.88 | $5.68 | $5.68 | $5.61 | 19,558 |
| 2022-06-10 | $5.74 | $5.74 | $5.74 | $5.74 | $5.66 | 630 |
| 2022-06-09 | $6.47 | $6.54 | $6.47 | $6.48 | $6.40 | 5,799 |
| 2022-06-08 | $6.53 | $6.53 | $6.53 | $6.53 | $6.44 | 379 |
| 2022-06-07 | $6.53 | $6.53 | $6.47 | $6.47 | $6.39 | 5,803 |
| 2022-06-06 | $6.45 | $6.45 | $6.39 | $6.41 | $6.33 | 4,700 |
| 2022-06-03 | $6.45 | $6.45 | $6.45 | $6.45 | $6.37 | 79 |
| 2022-06-02 | $6.23 | $6.45 | $6.23 | $6.45 | $6.37 | 8,435 |
| 2022-06-01 | $6.39 | $6.39 | $6.39 | $6.39 | $6.30 | 160 |
| 2022-05-31 | $6.39 | $6.39 | $6.39 | $6.39 | $6.30 | 158 |
| 2022-05-27 | $6.34 | $6.34 | $6.34 | $6.34 | $6.26 | 135 |
| 2022-05-26 | $6.50 | $6.50 | $6.44 | $6.50 | $6.41 | 4,096 |
| 2022-05-25 | $6.26 | $6.26 | $6.26 | $6.26 | $6.18 | 256 |
| 2022-05-24 | $6.39 | $6.39 | $6.39 | $6.39 | $6.31 | 371 |
| 2022-05-23 | $6.05 | $6.26 | $5.97 | $6.00 | $5.92 | 3,117 |
| 2022-05-20 | $6.04 | $6.04 | $6.04 | $6.04 | $5.96 | 267 |
| 2022-05-19 | $6.08 | $6.08 | $6.08 | $6.08 | $6.00 | 246 |
| 2022-05-18 | $6.08 | $6.08 | $6.08 | $6.08 | $6.00 | 0 |
| 2022-05-17 | $5.56 | $6.08 | $5.56 | $6.08 | $6.00 | 1,810 |
| 2022-05-16 | $5.41 | $5.41 | $5.41 | $5.41 | $5.34 | 0 |
| 2022-05-13 | $5.57 | $5.57 | $5.41 | $5.41 | $5.34 | 8,394 |
| 2022-05-12 | $5.51 | $5.51 | $5.47 | $5.47 | $5.39 | 3,233 |
| 2022-05-11 | $5.70 | $5.82 | $5.66 | $5.66 | $5.59 | 2,388 |
| 2022-05-10 | $5.54 | $5.54 | $5.54 | $5.54 | $5.46 | 402 |
| 2022-05-09 | $5.22 | $5.22 | $5.22 | $5.22 | $5.15 | 1,207 |
| 2022-05-06 | $5.49 | $5.61 | $5.49 | $5.61 | $5.54 | 710 |
| 2022-05-05 | $5.64 | $5.64 | $5.64 | $5.64 | $5.56 | 101 |
| 2022-05-04 | $5.75 | $6.09 | $5.68 | $6.09 | $6.01 | 72,677 |
| 2022-05-03 | $5.93 | $5.93 | $5.93 | $5.93 | $5.85 | 1,151 |
| 2022-05-02 | $6.01 | $6.01 | $6.01 | $6.01 | $5.94 | 337 |
| 2022-04-29 | $5.93 | $5.93 | $5.93 | $5.93 | $5.85 | 0 |
| 2022-04-28 | $5.91 | $5.93 | $5.82 | $5.93 | $5.85 | 1,998 |
| 2022-04-27 | $5.84 | $5.98 | $5.79 | $5.95 | $5.87 | 1,400,395 |
| 2022-04-26 | $5.83 | $5.83 | $5.83 | $5.83 | $5.75 | 1,497 |
| 2022-04-25 | $5.83 | $5.83 | $5.83 | $5.83 | $5.75 | 0 |
| 2022-04-22 | $5.83 | $5.83 | $5.83 | $5.83 | $5.75 | 0 |
| 2022-04-21 | $5.83 | $5.83 | $5.83 | $5.83 | $5.75 | 0 |
| 2022-04-20 | $5.78 | $5.83 | $5.78 | $5.83 | $5.75 | 1,497 |
| 2022-04-19 | $5.42 | $5.42 | $5.42 | $5.42 | $5.35 | 0 |
| 2022-04-18 | $5.86 | $5.86 | $5.40 | $5.42 | $5.35 | 787 |
| 2022-04-14 | $5.54 | $5.54 | $5.54 | $5.54 | $5.47 | 210 |
| 2022-04-13 | $5.76 | $5.76 | $5.76 | $5.76 | $5.68 | 0 |
| 2022-04-12 | $5.76 | $5.76 | $5.76 | $5.76 | $5.68 | 10 |
| 2022-04-11 | $5.85 | $5.85 | $5.76 | $5.76 | $5.68 | 627 |
| 2022-04-08 | $5.72 | $5.72 | $5.72 | $5.72 | $5.64 | 10 |
| 2022-04-07 | $5.67 | $5.79 | $5.67 | $5.72 | $5.64 | 1,800 |
| 2022-04-06 | $5.41 | $5.41 | $5.41 | $5.41 | $5.34 | 200 |
| 2022-04-05 | $6.17 | $6.17 | $6.17 | $6.17 | $6.09 | 0 |
| 2022-04-04 | $6.17 | $6.17 | $6.17 | $6.17 | $6.09 | 0 |
| 2022-04-01 | $5.98 | $6.17 | $5.98 | $6.17 | $6.09 | 5,816 |
| 2022-03-31 | $5.96 | $5.98 | $5.86 | $5.92 | $5.84 | 6,100 |
| 2022-03-30 | $5.85 | $6.04 | $5.85 | $5.95 | $5.87 | 11,260 |
| 2022-03-29 | $5.88 | $6.06 | $5.88 | $6.00 | $5.92 | 5,040 |
| 2022-03-28 | $5.90 | $5.90 | $5.79 | $5.79 | $5.71 | 17,200 |
| 2022-03-25 | $5.77 | $5.79 | $5.77 | $5.79 | $5.65 | 302 |
| 2022-03-24 | $5.85 | $5.89 | $5.82 | $5.82 | $5.68 | 1,758 |
| 2022-03-23 | $6.00 | $6.08 | $5.90 | $5.90 | $5.76 | 14,082 |
| 2022-03-22 | $6.32 | $6.33 | $6.32 | $6.33 | $6.18 | 600 |
| 2022-03-21 | $5.96 | $5.96 | $5.96 | $5.96 | $5.82 | 616 |
| 2022-03-18 | $5.99 | $5.99 | $5.96 | $5.96 | $5.82 | 616 |
| 2022-03-17 | $5.99 | $6.08 | $5.89 | $6.08 | $5.93 | 51,586 |
| 2022-03-16 | $5.54 | $5.54 | $5.54 | $5.54 | $5.40 | 0 |
| 2022-03-15 | $5.54 | $5.54 | $5.54 | $5.54 | $5.40 | 1,325 |
| 2022-03-14 | $4.88 | $4.88 | $4.88 | $4.88 | $4.76 | 46 |
| 2022-03-11 | $4.88 | $4.88 | $4.88 | $4.88 | $4.76 | 0 |
| 2022-03-10 | $4.88 | $4.88 | $4.88 | $4.88 | $4.76 | 0 |
| 2022-03-09 | $4.88 | $4.88 | $4.88 | $4.88 | $4.76 | 74 |
| 2022-03-08 | $4.88 | $4.88 | $4.88 | $4.88 | $4.76 | 192 |
| 2022-03-07 | $5.85 | $5.85 | $5.85 | $5.85 | $5.71 | 0 |
| 2022-03-04 | $5.85 | $5.85 | $5.85 | $5.85 | $5.71 | 10 |
| 2022-03-03 | $5.85 | $5.85 | $5.85 | $5.85 | $5.71 | 0 |
| 2022-03-02 | $5.85 | $5.85 | $5.85 | $5.85 | $5.71 | 28 |
| 2022-03-01 | $5.85 | $5.85 | $5.85 | $5.85 | $5.71 | 0 |
| 2022-02-28 | $5.85 | $5.85 | $5.85 | $5.85 | $5.71 | 0 |
| 2022-02-25 | $5.85 | $5.85 | $5.85 | $5.85 | $5.71 | 0 |
| 2022-02-24 | $5.85 | $5.85 | $5.85 | $5.85 | $5.71 | 0 |
| 2022-02-23 | $5.85 | $5.85 | $5.85 | $5.85 | $5.71 | 0 |
| 2022-02-22 | $5.85 | $5.85 | $5.85 | $5.85 | $5.71 | 0 |
| 2022-02-18 | $5.85 | $5.85 | $5.85 | $5.85 | $5.71 | 0 |
| 2022-02-17 | $5.85 | $5.85 | $5.85 | $5.85 | $5.71 | 0 |
| 2022-02-16 | $5.85 | $5.85 | $5.85 | $5.85 | $5.71 | 0 |
| 2022-02-15 | $5.85 | $5.85 | $5.85 | $5.85 | $5.71 | 1 |
| 2022-02-14 | $5.85 | $5.85 | $5.85 | $5.85 | $5.71 | 0 |
| 2022-02-11 | $5.85 | $5.85 | $5.85 | $5.85 | $5.71 | 0 |
| 2022-02-10 | $5.85 | $5.85 | $5.85 | $5.85 | $5.71 | 48 |
| 2022-02-09 | $5.85 | $5.85 | $5.85 | $5.85 | $5.71 | 2 |
| 2022-02-08 | $5.85 | $5.85 | $5.85 | $5.85 | $5.71 | 0 |
| 2022-02-07 | $5.85 | $5.85 | $5.85 | $5.85 | $5.71 | 0 |
| 2022-02-04 | $5.85 | $5.85 | $5.85 | $5.85 | $5.71 | 50 |
| 2022-02-03 | $5.85 | $5.85 | $5.85 | $5.85 | $5.71 | 0 |
| 2022-02-02 | $5.85 | $5.85 | $5.85 | $5.85 | $5.71 | 0 |
| 2022-02-01 | $5.85 | $5.85 | $5.85 | $5.85 | $5.71 | 0 |
| 2022-01-31 | $5.85 | $5.85 | $5.85 | $5.85 | $5.71 | 3 |
| 2022-01-28 | $5.85 | $5.85 | $5.85 | $5.85 | $5.71 | 46 |
| 2022-01-27 | $5.85 | $5.85 | $5.85 | $5.85 | $5.71 | 645 |
| 2022-01-26 | $5.99 | $5.99 | $5.99 | $5.99 | $5.84 | 0 |
| 2022-01-25 | $5.99 | $5.99 | $5.99 | $5.99 | $5.84 | 0 |
| 2022-01-24 | $5.99 | $5.99 | $5.99 | $5.99 | $5.84 | 0 |
| 2022-01-21 | $5.99 | $5.99 | $5.99 | $5.99 | $5.84 | 266 |
| 2022-01-20 | $5.58 | $5.58 | $5.58 | $5.58 | $5.45 | 0 |
| 2022-01-19 | $5.58 | $5.58 | $5.58 | $5.58 | $5.45 | 0 |
| 2022-01-18 | $5.58 | $5.58 | $5.58 | $5.58 | $5.45 | 20 |
| 2022-01-14 | $5.50 | $5.58 | $5.50 | $5.58 | $5.45 | 915 |
| 2022-01-13 | $5.11 | $5.11 | $5.11 | $5.11 | $4.99 | 0 |
| 2022-01-12 | $5.11 | $5.11 | $5.11 | $5.11 | $4.99 | 0 |
| 2022-01-11 | $5.11 | $5.11 | $5.11 | $5.11 | $4.99 | 0 |
| 2022-01-10 | $5.11 | $5.11 | $5.11 | $5.11 | $4.99 | 9 |
| 2022-01-07 | $5.11 | $5.11 | $5.11 | $5.11 | $4.99 | 0 |
| 2022-01-06 | $5.11 | $5.11 | $5.11 | $5.11 | $4.99 | 0 |
| 2022-01-05 | $5.11 | $5.11 | $5.11 | $5.11 | $4.99 | 5,000 |
| 2022-01-04 | $5.15 | $5.15 | $5.15 | $5.15 | $5.03 | 29 |
| 2022-01-03 | $5.15 | $5.15 | $5.15 | $5.15 | $5.03 | 0 |
| 2021-12-31 | $5.15 | $5.15 | $5.15 | $5.15 | $5.03 | 520 |
| 2021-12-30 | $5.07 | $5.07 | $5.07 | $5.07 | $4.89 | 229 |
| 2021-12-29 | $5.30 | $5.35 | $5.20 | $5.20 | $5.02 | 1,003 |
| 2021-12-28 | $5.10 | $5.10 | $5.10 | $5.10 | $4.92 | 250 |
| 2021-12-27 | $5.35 | $5.42 | $5.25 | $5.25 | $5.07 | 1,685 |
| 2021-12-23 | $4.99 | $4.99 | $4.99 | $4.99 | $4.81 | 0 |
| 2021-12-22 | $4.99 | $4.99 | $4.99 | $4.99 | $4.81 | 0 |
| 2021-12-21 | $4.99 | $4.99 | $4.99 | $4.99 | $4.81 | 0 |
| 2021-12-20 | $4.99 | $4.99 | $4.99 | $4.99 | $4.81 | 0 |
| 2021-12-17 | $4.99 | $4.99 | $4.99 | $4.99 | $4.81 | 1 |
| 2021-12-16 | $4.89 | $4.99 | $4.89 | $4.99 | $4.81 | 661 |
| 2021-12-15 | $4.90 | $4.90 | $4.90 | $4.90 | $4.73 | 1,000 |
| 2021-12-14 | $4.90 | $4.90 | $4.90 | $4.90 | $4.73 | 0 |
| 2021-12-13 | $4.90 | $4.90 | $4.90 | $4.90 | $4.73 | 0 |
| 2021-12-10 | $4.90 | $4.90 | $4.90 | $4.90 | $4.73 | 16 |
| 2021-12-09 | $4.90 | $4.90 | $4.90 | $4.90 | $4.73 | 0 |
| 2021-12-08 | $4.90 | $4.90 | $4.90 | $4.90 | $4.73 | 0 |
| 2021-12-07 | $4.90 | $4.90 | $4.90 | $4.90 | $4.73 | 1,000 |
| 2021-12-06 | $4.79 | $4.79 | $4.79 | $4.79 | $4.62 | 0 |
| 2021-12-03 | $4.79 | $4.79 | $4.79 | $4.79 | $4.62 | 473 |
| 2021-12-02 | $4.91 | $4.91 | $4.91 | $4.91 | $4.74 | 0 |
| 2021-12-01 | $4.91 | $4.91 | $4.91 | $4.91 | $4.74 | 0 |
| 2021-11-30 | $4.91 | $4.91 | $4.91 | $4.91 | $4.74 | 1,000 |
| 2021-11-29 | $4.83 | $4.83 | $4.83 | $4.83 | $4.66 | 0 |
| 2021-11-26 | $5.00 | $5.00 | $4.83 | $4.83 | $4.66 | 3,035 |
| 2021-11-24 | $5.24 | $5.24 | $5.24 | $5.24 | $5.06 | 451 |
| 2021-11-23 | $5.52 | $5.52 | $5.52 | $5.52 | $5.33 | 0 |
| 2021-11-22 | $5.52 | $5.52 | $5.52 | $5.52 | $5.33 | 0 |
| 2021-11-19 | $5.52 | $5.52 | $5.52 | $5.52 | $5.33 | 0 |
| 2021-11-18 | $5.52 | $5.52 | $5.52 | $5.52 | $5.33 | 0 |
| 2021-11-17 | $5.52 | $5.52 | $5.52 | $5.52 | $5.33 | 0 |
| 2021-11-16 | $5.52 | $5.52 | $5.52 | $5.52 | $5.33 | 1,000 |
| 2021-11-15 | $5.51 | $5.51 | $5.51 | $5.51 | $5.32 | 162 |
| 2021-11-12 | $5.81 | $5.81 | $5.81 | $5.81 | $5.61 | 0 |
| 2021-11-11 | $5.81 | $5.81 | $5.81 | $5.81 | $5.61 | 0 |
| 2021-11-10 | $5.81 | $5.81 | $5.81 | $5.81 | $5.61 | 0 |
| 2021-11-09 | $5.81 | $5.81 | $5.81 | $5.81 | $5.61 | 9 |
| 2021-11-08 | $5.81 | $5.81 | $5.81 | $5.81 | $5.61 | 300 |
| 2021-11-05 | $5.66 | $5.66 | $5.66 | $5.66 | $5.46 | 859 |
| 2021-11-04 | $5.62 | $5.62 | $5.62 | $5.62 | $5.42 | 0 |
| 2021-11-03 | $5.62 | $5.62 | $5.62 | $5.62 | $5.42 | 0 |
| 2021-11-02 | $5.62 | $5.62 | $5.62 | $5.62 | $5.42 | 1,951 |
| 2021-11-01 | $5.47 | $5.47 | $5.47 | $5.47 | $5.28 | 1,061 |
| 2021-10-29 | $5.47 | $5.47 | $5.47 | $5.47 | $5.28 | 0 |
| 2021-10-28 | $5.47 | $5.47 | $5.47 | $5.47 | $5.28 | 1,061 |
| 2021-10-27 | $5.55 | $5.55 | $5.55 | $5.55 | $5.36 | 1 |
| 2021-10-26 | $5.55 | $5.55 | $5.55 | $5.55 | $5.36 | 0 |
| 2021-10-25 | $5.55 | $5.55 | $5.55 | $5.55 | $5.36 | 151 |
| 2021-10-22 | $5.51 | $5.51 | $5.51 | $5.51 | $5.32 | 1 |
| 2021-10-21 | $5.51 | $5.51 | $5.51 | $5.51 | $5.32 | 589 |
| 2021-10-20 | $5.93 | $5.93 | $5.93 | $5.93 | $5.72 | 562 |
| 2021-10-19 | $6.03 | $6.03 | $6.03 | $6.03 | $5.82 | 219 |
| 2021-10-18 | $5.84 | $5.84 | $5.84 | $5.84 | $5.64 | 0 |
| 2021-10-15 | $5.84 | $5.84 | $5.84 | $5.84 | $5.64 | 1 |
| 2021-10-14 | $5.84 | $5.84 | $5.84 | $5.84 | $5.64 | 0 |
| 2021-10-13 | $5.84 | $5.84 | $5.84 | $5.84 | $5.64 | 100 |
| 2021-10-12 | $5.93 | $5.93 | $5.93 | $5.93 | $5.72 | 5,000 |
| 2021-10-11 | $5.80 | $5.80 | $5.80 | $5.80 | $5.60 | 0 |
| 2021-10-08 | $5.80 | $5.80 | $5.80 | $5.80 | $5.60 | 0 |
| 2021-10-07 | $5.80 | $5.80 | $5.80 | $5.80 | $5.60 | 0 |
| 2021-10-06 | $5.80 | $5.80 | $5.80 | $5.80 | $5.60 | 2 |
| 2021-10-05 | $5.80 | $5.80 | $5.80 | $5.80 | $5.60 | 186 |
| 2021-10-04 | $5.84 | $5.84 | $5.84 | $5.84 | $5.64 | 3 |
| 2021-10-01 | $5.84 | $5.84 | $5.84 | $5.84 | $5.64 | 145 |
| 2021-09-30 | $6.04 | $6.04 | $6.04 | $6.04 | $5.68 | 0 |
| 2021-09-29 | $6.04 | $6.04 | $6.04 | $6.04 | $5.68 | 351 |
| 2021-09-28 | $6.00 | $6.00 | $6.00 | $6.00 | $5.64 | 0 |
| 2021-09-27 | $6.00 | $6.00 | $6.00 | $6.00 | $5.64 | 150 |
| 2021-09-24 | $5.84 | $5.84 | $5.84 | $5.84 | $5.49 | 0 |
| 2021-09-23 | $5.84 | $5.84 | $5.84 | $5.84 | $5.49 | 0 |
| 2021-09-22 | $5.84 | $5.84 | $5.84 | $5.84 | $5.49 | 116 |
| 2021-09-21 | $5.84 | $5.84 | $5.84 | $5.84 | $5.49 | 0 |
| 2021-09-20 | $5.84 | $5.84 | $5.84 | $5.84 | $5.49 | 1 |
| 2021-09-17 | $5.84 | $5.84 | $5.84 | $5.84 | $5.49 | 0 |
| 2021-09-16 | $5.84 | $5.84 | $5.84 | $5.84 | $5.49 | 0 |
| 2021-09-15 | $5.84 | $5.84 | $5.84 | $5.84 | $5.49 | 0 |
| 2021-09-14 | $5.84 | $5.84 | $5.84 | $5.84 | $5.49 | 0 |
| 2021-09-13 | $5.84 | $5.84 | $5.84 | $5.84 | $5.49 | 0 |
| 2021-09-10 | $5.84 | $5.84 | $5.84 | $5.84 | $5.49 | 24 |
| 2021-09-09 | $5.84 | $5.84 | $5.84 | $5.84 | $5.49 | 1,888 |
| 2021-09-08 | $5.78 | $5.78 | $5.78 | $5.78 | $5.43 | 0 |
| 2021-09-07 | $5.78 | $5.78 | $5.78 | $5.78 | $5.43 | 0 |
| 2021-09-03 | $5.78 | $5.78 | $5.78 | $5.78 | $5.43 | 0 |
| 2021-09-02 | $5.78 | $5.78 | $5.78 | $5.78 | $5.43 | 0 |
| 2021-09-01 | $5.78 | $5.78 | $5.78 | $5.78 | $5.43 | 0 |
| 2021-08-31 | $5.78 | $5.78 | $5.78 | $5.78 | $5.43 | 3,000 |
| 2021-08-30 | $5.78 | $5.78 | $5.78 | $5.78 | $5.43 | 0 |
| 2021-08-27 | $5.78 | $5.78 | $5.78 | $5.78 | $5.43 | 0 |
| 2021-08-26 | $5.78 | $5.78 | $5.78 | $5.78 | $5.43 | 0 |
| 2021-08-25 | $5.78 | $5.78 | $5.78 | $5.78 | $5.43 | 350 |
| 2021-08-24 | $5.78 | $5.78 | $5.78 | $5.78 | $5.43 | 0 |
| 2021-08-23 | $5.78 | $5.78 | $5.78 | $5.78 | $5.43 | 151 |
| 2021-08-20 | $5.65 | $5.65 | $5.65 | $5.65 | $5.31 | 0 |
| 2021-08-19 | $5.65 | $5.65 | $5.65 | $5.65 | $5.31 | 38 |
| 2021-08-18 | $5.65 | $5.65 | $5.65 | $5.65 | $5.31 | 0 |
| 2021-08-17 | $5.65 | $5.65 | $5.65 | $5.65 | $5.31 | 95 |
| 2021-08-16 | $5.65 | $5.65 | $5.65 | $5.65 | $5.31 | 0 |
| 2021-08-13 | $5.65 | $5.65 | $5.65 | $5.65 | $5.31 | 800 |
| 2021-08-12 | $5.65 | $5.65 | $5.65 | $5.65 | $5.31 | 0 |
| 2021-08-11 | $5.64 | $5.65 | $5.64 | $5.65 | $5.31 | 800 |
| 2021-08-10 | $5.20 | $5.20 | $5.20 | $5.20 | $4.89 | 0 |
| 2021-08-09 | $5.20 | $5.20 | $5.20 | $5.20 | $4.89 | 0 |
| 2021-08-06 | $5.20 | $5.20 | $5.20 | $5.20 | $4.89 | 0 |
| 2021-08-05 | $5.20 | $5.20 | $5.20 | $5.20 | $4.89 | 0 |
| 2021-08-04 | $5.20 | $5.20 | $5.20 | $5.20 | $4.89 | 0 |
| 2021-08-03 | $5.20 | $5.20 | $5.20 | $5.20 | $4.89 | 0 |
| 2021-08-02 | $5.20 | $5.20 | $5.20 | $5.20 | $4.89 | 3,857 |
| 2021-07-30 | $5.25 | $5.25 | $5.25 | $5.25 | $4.93 | 1,811 |
| 2021-07-29 | $5.25 | $5.25 | $5.25 | $5.25 | $4.93 | 0 |
| 2021-07-28 | $5.25 | $5.25 | $5.25 | $5.25 | $4.93 | 1 |
| 2021-07-27 | $5.25 | $5.25 | $5.25 | $5.25 | $4.93 | 0 |
| 2021-07-26 | $5.25 | $5.25 | $5.25 | $5.25 | $4.93 | 182 |
| 2021-07-23 | $5.06 | $5.06 | $5.06 | $5.06 | $4.76 | 35,014 |
| 2021-07-22 | $5.06 | $5.06 | $5.06 | $5.06 | $4.76 | 27,544 |
| 2021-07-21 | $4.91 | $4.91 | $4.91 | $4.91 | $4.61 | 0 |
| 2021-07-20 | $4.91 | $4.91 | $4.91 | $4.91 | $4.61 | 0 |
| 2021-07-19 | $4.91 | $4.91 | $4.91 | $4.91 | $4.61 | 0 |
| 2021-07-16 | $4.91 | $4.91 | $4.91 | $4.91 | $4.61 | 0 |
| 2021-07-15 | $4.91 | $4.91 | $4.91 | $4.91 | $4.61 | 0 |
| 2021-07-14 | $4.91 | $4.91 | $4.91 | $4.91 | $4.61 | 0 |
| 2021-07-13 | $4.91 | $4.91 | $4.91 | $4.91 | $4.61 | 35 |
| 2021-07-12 | $4.91 | $4.91 | $4.91 | $4.91 | $4.61 | 0 |
| 2021-07-09 | $4.91 | $4.91 | $4.91 | $4.91 | $4.61 | 10 |
| 2021-07-08 | $4.91 | $4.91 | $4.91 | $4.91 | $4.61 | 10 |
| 2021-07-07 | $4.91 | $4.91 | $4.91 | $4.91 | $4.61 | 576 |
| 2021-07-06 | $4.84 | $4.84 | $4.84 | $4.84 | $4.55 | 313 |
| 2021-07-02 | $4.86 | $4.86 | $4.86 | $4.86 | $4.57 | 1,158 |
| 2021-07-01 | $5.30 | $5.30 | $5.30 | $5.30 | $4.98 | 0 |
| 2021-06-30 | $5.30 | $5.30 | $5.30 | $5.30 | $4.98 | 0 |
| 2021-06-29 | $5.30 | $5.30 | $5.30 | $5.30 | $4.98 | 0 |
| 2021-06-28 | $5.30 | $5.30 | $5.30 | $5.30 | $4.98 | 186 |
| 2021-06-25 | $5.00 | $5.00 | $5.00 | $5.00 | $4.70 | 265 |
| 2021-06-24 | $5.15 | $5.15 | $5.15 | $5.15 | $4.84 | 0 |
| 2021-06-23 | $5.15 | $5.15 | $5.15 | $5.15 | $4.84 | 0 |
| 2021-06-22 | $5.15 | $5.15 | $5.15 | $5.15 | $4.84 | 1,326 |
| 2021-06-21 | $5.25 | $5.25 | $5.25 | $5.25 | $4.93 | 200 |
| 2021-06-18 | $5.28 | $5.28 | $5.28 | $5.28 | $4.96 | 0 |
| 2021-06-17 | $5.28 | $5.28 | $5.28 | $5.28 | $4.96 | 350 |
| 2021-06-16 | $5.53 | $5.53 | $5.53 | $5.53 | $5.19 | 0 |
| 2021-06-15 | $5.53 | $5.53 | $5.53 | $5.53 | $5.19 | 0 |
| 2021-06-14 | $5.65 | $5.65 | $5.53 | $5.53 | $5.19 | 3,250 |
| 2021-06-11 | $5.54 | $5.54 | $5.54 | $5.54 | $5.21 | 0 |
| 2021-06-10 | $5.50 | $5.54 | $5.50 | $5.54 | $5.21 | 460 |
| 2021-06-09 | $5.33 | $5.33 | $5.33 | $5.33 | $5.01 | 0 |
| 2021-06-08 | $5.33 | $5.33 | $5.33 | $5.33 | $5.01 | 0 |
| 2021-06-07 | $5.33 | $5.33 | $5.33 | $5.33 | $5.01 | 0 |
| 2021-06-04 | $5.33 | $5.33 | $5.33 | $5.33 | $5.01 | 0 |
| 2021-06-03 | $5.33 | $5.33 | $5.33 | $5.33 | $5.01 | 500 |
| 2021-06-02 | $5.45 | $5.45 | $5.45 | $5.45 | $5.12 | 0 |
| 2021-06-01 | $5.40 | $5.45 | $5.40 | $5.45 | $5.12 | 1,100 |
| 2021-05-28 | $5.40 | $5.40 | $5.40 | $5.40 | $5.08 | 56 |
| 2021-05-27 | $5.38 | $5.58 | $5.38 | $5.40 | $5.08 | 2,850 |
| 2021-05-26 | $5.35 | $5.85 | $5.35 | $5.85 | $5.50 | 735 |
| 2021-05-25 | $6.73 | $6.73 | $5.90 | $5.90 | $5.55 | 1,317 |
| 2021-05-24 | $7.76 | $9.67 | $7.76 | $7.89 | $5.60 | 7,126 |
| 2021-05-21 | $7.83 | $8.72 | $7.75 | $8.72 | $6.19 | 5,407 |
| 2021-05-20 | $8.43 | $8.43 | $7.87 | $7.87 | $5.58 | 6,563 |
| 2021-05-19 | $7.22 | $7.79 | $7.22 | $7.79 | $5.53 | 1,479 |
| 2021-05-18 | $7.75 | $8.53 | $7.71 | $8.00 | $5.68 | 17,277 |
| 2021-05-17 | $7.70 | $7.71 | $7.67 | $7.71 | $5.47 | 16,678 |
| 2021-05-14 | $7.99 | $7.99 | $7.60 | $7.67 | $5.44 | 885 |
| 2021-05-13 | $7.21 | $7.21 | $7.21 | $7.21 | $5.11 | 5,105 |
| 2021-05-12 | $7.21 | $7.40 | $7.21 | $7.40 | $5.25 | 537 |
| 2021-05-11 | $7.48 | $7.48 | $7.48 | $7.48 | $5.31 | 372 |
| 2021-05-10 | $7.70 | $7.77 | $7.66 | $7.66 | $5.43 | 7,063 |
| 2021-05-07 | $7.70 | $7.70 | $7.70 | $7.70 | $5.46 | 115 |
| 2021-05-06 | $7.35 | $7.35 | $7.35 | $7.35 | $5.21 | 627 |
| 2021-05-05 | $7.02 | $7.35 | $7.02 | $7.35 | $5.21 | 1,199 |
| 2021-05-04 | $7.01 | $7.25 | $7.01 | $7.01 | $4.97 | 8,338 |
| 2021-05-03 | $7.26 | $7.31 | $7.26 | $7.31 | $5.19 | 11,321 |
| 2021-04-30 | $6.00 | $7.89 | $6.00 | $7.68 | $5.45 | 44,712 |
| 2021-04-29 | $5.99 | $8.25 | $5.99 | $7.50 | $5.32 | 32,952 |
| 2021-04-28 | $7.16 | $7.16 | $7.07 | $7.07 | $5.02 | 1,935 |
| 2021-04-27 | $6.90 | $6.90 | $6.90 | $6.90 | $4.89 | 0 |
| 2021-04-26 | $6.90 | $6.90 | $6.90 | $6.90 | $4.89 | 527 |
| 2021-04-23 | $6.65 | $6.65 | $6.65 | $6.65 | $4.72 | 1,572 |
| 2021-04-22 | $6.29 | $6.29 | $6.29 | $6.29 | $4.46 | 4,311 |
| 2021-04-21 | $6.64 | $6.64 | $6.64 | $6.64 | $4.71 | 695 |
| 2021-04-20 | $6.95 | $6.95 | $6.95 | $6.95 | $4.93 | 0 |
| 2021-04-19 | $6.95 | $6.95 | $6.95 | $6.95 | $4.93 | 192 |
| 2021-04-16 | $6.83 | $6.83 | $6.83 | $6.83 | $4.85 | 140 |
| 2021-04-15 | $6.97 | $6.97 | $6.97 | $6.97 | $4.94 | 0 |
| 2021-04-14 | $6.97 | $6.97 | $6.97 | $6.97 | $4.94 | 141 |
| 2021-04-13 | $6.81 | $6.81 | $6.81 | $6.81 | $4.83 | 0 |
| 2021-04-12 | $6.81 | $6.81 | $6.81 | $6.81 | $4.83 | 1,340 |
| 2021-04-09 | $6.96 | $6.96 | $6.96 | $6.96 | $4.94 | 530 |
| 2021-04-08 | $7.00 | $7.00 | $7.00 | $7.00 | $4.97 | 1,384 |
| 2021-04-07 | $6.81 | $6.88 | $6.76 | $6.76 | $4.80 | 949 |
| 2021-04-06 | $6.47 | $6.47 | $6.47 | $6.47 | $4.59 | 0 |
| 2021-04-05 | $6.47 | $6.47 | $6.47 | $6.47 | $4.59 | 840 |
| 2021-04-01 | $6.78 | $6.78 | $6.78 | $6.78 | $4.81 | 95 |
| 2021-03-31 | $6.78 | $6.78 | $6.78 | $6.78 | $4.81 | 663 |
| 2021-03-30 | $6.95 | $6.95 | $6.95 | $6.95 | $4.93 | 0 |
| 2021-03-29 | $6.95 | $6.95 | $6.95 | $6.95 | $4.93 | 574 |
| 2021-03-26 | $6.82 | $6.82 | $6.82 | $6.82 | $4.84 | 0 |
| 2021-03-25 | $6.87 | $6.87 | $6.78 | $6.82 | $4.84 | 3,790 |
| 2021-03-24 | $6.71 | $6.71 | $6.71 | $6.71 | $4.76 | 0 |
| 2021-03-23 | $6.71 | $6.71 | $6.71 | $6.71 | $4.76 | 598 |
| 2021-03-22 | $6.60 | $6.60 | $6.60 | $6.60 | $4.68 | 78 |
| 2021-03-19 | $6.60 | $6.60 | $6.60 | $6.60 | $4.68 | 0 |
| 2021-03-18 | $6.60 | $6.60 | $6.60 | $6.60 | $4.68 | 0 |
| 2021-03-17 | $6.60 | $6.60 | $6.60 | $6.60 | $4.68 | 318 |
| 2021-03-16 | $6.68 | $6.68 | $6.68 | $6.68 | $4.74 | 0 |
| 2021-03-15 | $6.68 | $6.68 | $6.68 | $6.68 | $4.74 | 0 |
| 2021-03-12 | $6.68 | $6.68 | $6.68 | $6.68 | $4.74 | 1 |
| 2021-03-11 | $6.68 | $6.68 | $6.68 | $6.68 | $4.74 | 0 |
| 2021-03-10 | $6.68 | $6.68 | $6.68 | $6.68 | $4.74 | 0 |
| 2021-03-09 | $6.68 | $6.68 | $6.68 | $6.68 | $4.74 | 0 |
| 2021-03-08 | $6.68 | $6.68 | $6.68 | $6.68 | $4.74 | 0 |
| 2021-03-05 | $6.68 | $6.68 | $6.68 | $6.68 | $4.74 | 0 |
| 2021-03-04 | $6.68 | $6.68 | $6.68 | $6.68 | $4.74 | 0 |
| 2021-03-03 | $6.68 | $6.68 | $6.68 | $6.68 | $4.74 | 112 |
| 2021-03-02 | $6.63 | $6.63 | $6.63 | $6.63 | $4.66 | 0 |
| 2021-03-01 | $6.63 | $6.63 | $6.63 | $6.63 | $4.66 | 1,458 |
| 2021-02-26 | $6.76 | $6.76 | $6.76 | $6.76 | $4.75 | 1,313 |
| 2021-02-25 | $6.89 | $6.89 | $6.76 | $6.76 | $4.75 | 1,313 |
| 2021-02-24 | $6.73 | $6.73 | $6.73 | $6.73 | $4.73 | 367 |
| 2021-02-23 | $6.56 | $6.56 | $6.56 | $6.56 | $4.61 | 263 |
| 2021-02-22 | $6.13 | $6.13 | $6.13 | $6.13 | $4.31 | 0 |
| 2021-02-19 | $6.13 | $6.13 | $6.13 | $6.13 | $4.31 | 0 |
| 2021-02-18 | $6.13 | $6.13 | $6.13 | $6.13 | $4.31 | 57 |
| 2021-02-17 | $6.13 | $6.13 | $6.13 | $6.13 | $4.31 | 200 |
| 2021-02-16 | $6.13 | $6.13 | $6.13 | $6.13 | $4.31 | 0 |
| 2021-02-12 | $6.13 | $6.13 | $6.13 | $6.13 | $4.31 | 0 |
| 2021-02-11 | $6.13 | $6.13 | $6.13 | $6.13 | $4.31 | 200 |
| 2021-02-10 | $5.82 | $5.82 | $5.82 | $5.82 | $4.09 | 0 |
| 2021-02-09 | $5.82 | $5.82 | $5.82 | $5.82 | $4.09 | 7 |
| 2021-02-08 | $5.82 | $5.82 | $5.82 | $5.82 | $4.09 | 0 |
| 2021-02-05 | $5.82 | $5.82 | $5.82 | $5.82 | $4.09 | 0 |
| 2021-02-04 | $5.82 | $5.82 | $5.82 | $5.82 | $4.09 | 7 |
| 2021-02-03 | $5.82 | $5.82 | $5.82 | $5.82 | $4.09 | 140 |
| 2021-02-02 | $5.78 | $5.78 | $5.78 | $5.78 | $4.06 | 0 |
| 2021-02-01 | $5.78 | $5.78 | $5.78 | $5.78 | $4.06 | 0 |
| 2021-01-29 | $5.78 | $5.78 | $5.78 | $5.78 | $4.06 | 0 |
| 2021-01-28 | $5.78 | $5.78 | $5.78 | $5.78 | $4.06 | 258 |
| 2021-01-27 | $5.58 | $5.58 | $5.58 | $5.58 | $3.92 | 608 |
| 2021-01-26 | $5.84 | $5.84 | $5.84 | $5.84 | $4.11 | 7 |
| 2021-01-25 | $5.84 | $5.84 | $5.84 | $5.84 | $4.11 | 100 |
| 2021-01-22 | $5.68 | $5.68 | $5.68 | $5.68 | $3.99 | 0 |
| 2021-01-21 | $5.68 | $5.68 | $5.68 | $5.68 | $3.99 | 0 |
| 2021-01-20 | $5.68 | $5.68 | $5.68 | $5.68 | $3.99 | 58 |
| 2021-01-19 | $5.68 | $5.68 | $5.68 | $5.68 | $3.99 | 158 |
| 2021-01-15 | $5.65 | $5.65 | $5.65 | $5.65 | $3.97 | 323 |
| 2021-01-14 | $5.86 | $5.86 | $5.86 | $5.86 | $4.12 | 0 |
| 2021-01-13 | $5.86 | $5.86 | $5.86 | $5.86 | $4.12 | 15 |
| 2021-01-12 | $5.86 | $5.86 | $5.86 | $5.86 | $4.12 | 40 |
| 2021-01-11 | $5.86 | $5.86 | $5.86 | $5.86 | $4.12 | 348 |
| 2021-01-08 | $6.09 | $6.09 | $6.09 | $6.09 | $4.28 | 706 |
| 2021-01-07 | $5.71 | $5.71 | $5.71 | $5.71 | $4.01 | 0 |
| 2021-01-06 | $5.72 | $5.72 | $5.71 | $5.71 | $4.01 | 976 |
| 2021-01-05 | $5.25 | $5.25 | $5.25 | $5.25 | $3.69 | 0 |
| 2021-01-04 | $5.25 | $5.25 | $5.25 | $5.25 | $3.69 | 0 |
| 2020-12-31 | $5.25 | $5.25 | $5.25 | $5.25 | $3.69 | 0 |
| 2020-12-30 | $5.26 | $5.26 | $5.25 | $5.25 | $3.69 | 884 |
| 2020-12-29 | $5.44 | $5.44 | $5.44 | $5.44 | $3.82 | 0 |
| 2020-12-28 | $5.44 | $5.44 | $5.44 | $5.44 | $3.82 | 90 |
| 2020-12-24 | $5.44 | $5.44 | $5.44 | $5.44 | $3.82 | 341 |
| 2020-12-23 | $5.33 | $5.33 | $5.33 | $5.33 | $3.75 | 75 |
| 2020-12-22 | $5.33 | $5.33 | $5.33 | $5.33 | $3.75 | 115 |
| 2020-12-21 | $5.23 | $5.23 | $5.23 | $5.23 | $3.68 | 104 |
| 2020-12-18 | $5.65 | $5.65 | $5.65 | $5.65 | $3.97 | 2,293 |
| 2020-12-17 | $5.51 | $5.51 | $5.51 | $5.51 | $3.87 | 37 |
| 2020-12-16 | $5.51 | $5.51 | $5.51 | $5.51 | $3.87 | 1 |
| 2020-12-15 | $5.51 | $5.51 | $5.51 | $5.51 | $3.87 | 350 |
| 2020-12-14 | $5.37 | $5.37 | $5.37 | $5.37 | $3.78 | 505 |
| 2020-12-11 | $5.30 | $5.30 | $5.30 | $5.30 | $3.73 | 0 |
| 2020-12-10 | $5.30 | $5.30 | $5.30 | $5.30 | $3.73 | 0 |
| 2020-12-09 | $5.30 | $5.30 | $5.30 | $5.30 | $3.73 | 0 |
| 2020-12-08 | $5.30 | $5.30 | $5.30 | $5.30 | $3.73 | 0 |
| 2020-12-07 | $5.30 | $5.30 | $5.30 | $5.30 | $3.73 | 97 |
| 2020-12-04 | $5.62 | $5.62 | $5.30 | $5.30 | $3.73 | 4,115 |
| 2020-12-03 | $5.13 | $5.13 | $5.13 | $5.13 | $3.61 | 443 |
| 2020-12-02 | $4.95 | $4.95 | $4.95 | $4.95 | $3.48 | 0 |
| 2020-12-01 | $5.10 | $5.10 | $4.95 | $4.95 | $3.48 | 8,594 |
| 2020-11-30 | $4.95 | $4.96 | $4.82 | $4.82 | $3.39 | 31,719 |
| 2020-11-27 | $5.19 | $5.19 | $5.19 | $5.19 | $3.65 | 37 |
| 2020-11-25 | $5.19 | $5.19 | $5.19 | $5.19 | $3.65 | 0 |
| 2020-11-24 | $5.12 | $5.12 | $5.12 | $5.12 | $3.60 | 32 |
| 2020-11-23 | $5.12 | $5.12 | $5.12 | $5.12 | $3.60 | 0 |
| 2020-11-20 | $5.12 | $5.12 | $5.12 | $5.12 | $3.60 | 32 |
| 2020-11-19 | $5.12 | $5.12 | $5.12 | $5.12 | $3.60 | 30 |
| 2020-11-18 | $5.12 | $5.12 | $5.12 | $5.12 | $3.60 | 136 |
| 2020-11-17 | $5.14 | $5.14 | $5.14 | $5.14 | $3.61 | 1,231 |
| 2020-11-16 | $4.97 | $4.97 | $4.97 | $4.97 | $3.49 | 562 |
| 2020-11-13 | $4.71 | $4.71 | $4.71 | $4.71 | $3.31 | 0 |
| 2020-11-12 | $4.71 | $4.71 | $4.71 | $4.71 | $3.31 | 1,441 |
| 2020-11-11 | $4.85 | $4.85 | $4.85 | $4.85 | $3.41 | 1 |
| 2020-11-10 | $4.85 | $4.85 | $4.85 | $4.85 | $3.41 | 427 |
| 2020-11-09 | $4.54 | $4.54 | $4.50 | $4.50 | $3.17 | 1,537 |
| 2020-11-06 | $3.76 | $3.76 | $3.76 | $3.76 | $2.64 | 483 |
| 2020-11-05 | $3.89 | $3.90 | $3.89 | $3.90 | $2.74 | 1,783 |
| 2020-11-04 | $3.93 | $3.93 | $3.74 | $3.74 | $2.63 | 11,211 |
| 2020-11-03 | $3.80 | $3.80 | $3.80 | $3.80 | $2.67 | 0 |
| 2020-11-02 | $3.80 | $3.80 | $3.80 | $3.80 | $2.67 | 828 |
| 2020-10-30 | $3.64 | $3.74 | $3.64 | $3.74 | $2.63 | 10,361 |
| 2020-10-29 | $3.67 | $3.68 | $3.67 | $3.68 | $2.59 | 1,488 |
| 2020-10-28 | $3.75 | $3.75 | $3.75 | $3.75 | $2.64 | 0 |
| 2020-10-27 | $3.75 | $3.75 | $3.75 | $3.75 | $2.64 | 679 |
| 2020-10-26 | $4.12 | $4.24 | $4.12 | $4.24 | $2.98 | 455 |
| 2020-10-23 | $4.04 | $4.04 | $4.04 | $4.04 | $2.84 | 610 |
| 2020-10-22 | $3.88 | $3.88 | $3.88 | $3.88 | $2.73 | 734 |
| 2020-10-21 | $4.09 | $4.09 | $3.99 | $3.99 | $2.81 | 604 |
| 2020-10-20 | $4.07 | $4.07 | $4.07 | $4.07 | $2.86 | 151 |
| 2020-10-19 | $4.08 | $4.08 | $4.06 | $4.06 | $2.86 | 1,087 |
| 2020-10-16 | $4.27 | $4.27 | $4.27 | $4.27 | $3.00 | 70 |
| 2020-10-15 | $4.27 | $4.27 | $4.27 | $4.27 | $3.00 | 1 |
| 2020-10-14 | $4.27 | $4.27 | $4.27 | $4.27 | $3.00 | 0 |
| 2020-10-13 | $4.27 | $4.27 | $4.27 | $4.27 | $3.00 | 126 |
| 2020-10-12 | $4.27 | $4.27 | $4.27 | $4.27 | $3.00 | 11 |
| 2020-10-09 | $4.27 | $4.27 | $4.27 | $4.27 | $3.00 | 12 |
| 2020-10-08 | $4.27 | $4.27 | $4.27 | $4.27 | $3.00 | 0 |
| 2020-10-07 | $4.27 | $4.27 | $4.27 | $4.27 | $3.00 | 91 |
| 2020-10-06 | $4.41 | $4.41 | $4.27 | $4.27 | $3.00 | 422 |
| 2020-10-05 | $4.17 | $4.39 | $4.17 | $4.39 | $3.09 | 1,816 |
| 2020-10-02 | $4.41 | $4.41 | $4.41 | $4.41 | $3.10 | 0 |
| 2020-10-01 | $4.41 | $4.41 | $4.41 | $4.41 | $3.10 | 0 |
| 2020-09-30 | $4.37 | $4.41 | $4.37 | $4.41 | $3.10 | 1,127 |
| 2020-09-29 | $4.33 | $4.33 | $4.33 | $4.33 | $3.04 | 242 |
| 2020-09-28 | $4.53 | $4.53 | $4.53 | $4.53 | $3.18 | 705 |
| 2020-09-25 | $5.10 | $5.10 | $5.10 | $5.10 | $3.59 | 0 |
| 2020-09-24 | $5.10 | $5.10 | $5.10 | $5.10 | $3.59 | 42 |
| 2020-09-23 | $5.10 | $5.10 | $5.10 | $5.10 | $3.59 | 0 |
| 2020-09-22 | $5.10 | $5.10 | $5.10 | $5.10 | $3.59 | 10 |
| 2020-09-21 | $5.10 | $5.10 | $5.10 | $5.10 | $3.59 | 193 |
| 2020-09-18 | $5.10 | $5.10 | $5.10 | $5.10 | $3.59 | 163 |
| 2020-09-17 | $5.33 | $5.33 | $5.33 | $5.33 | $3.75 | 74 |
| 2020-09-16 | $5.33 | $5.33 | $5.33 | $5.33 | $3.75 | 63 |
| 2020-09-15 | $5.33 | $5.33 | $5.33 | $5.33 | $3.75 | 0 |
| 2020-09-14 | $5.33 | $5.33 | $5.33 | $5.33 | $3.75 | 23 |
| 2020-09-11 | $5.33 | $5.33 | $5.33 | $5.33 | $3.75 | 50 |
| 2020-09-10 | $5.33 | $5.33 | $5.33 | $5.33 | $3.75 | 126 |
| 2020-09-09 | $5.24 | $5.24 | $5.24 | $5.24 | $3.68 | 41 |
| 2020-09-08 | $5.24 | $5.24 | $5.24 | $5.24 | $3.68 | 79 |
| 2020-09-04 | $5.18 | $5.25 | $5.18 | $5.24 | $3.68 | 1,308 |
| 2020-09-03 | $5.52 | $5.52 | $5.52 | $5.52 | $3.88 | 3 |
| 2020-09-02 | $5.52 | $5.52 | $5.52 | $5.52 | $3.88 | 0 |
| 2020-09-01 | $5.52 | $5.52 | $5.52 | $5.52 | $3.88 | 0 |
| 2020-08-31 | $5.52 | $5.52 | $5.52 | $5.52 | $3.88 | 0 |
| 2020-08-28 | $5.52 | $5.52 | $5.52 | $5.52 | $3.88 | 0 |
| 2020-08-27 | $5.52 | $5.52 | $5.52 | $5.52 | $3.88 | 58 |
| 2020-08-26 | $5.52 | $5.52 | $5.52 | $5.52 | $3.88 | 0 |
| 2020-08-25 | $5.52 | $5.52 | $5.52 | $5.52 | $3.88 | 371 |
| 2020-08-24 | $5.33 | $5.33 | $5.33 | $5.33 | $3.75 | 16 |
| 2020-08-21 | $5.33 | $5.33 | $5.33 | $5.33 | $3.75 | 0 |
| 2020-08-20 | $5.33 | $5.33 | $5.33 | $5.33 | $3.75 | 34 |
| 2020-08-19 | $5.33 | $5.33 | $5.33 | $5.33 | $3.75 | 203 |
| 2020-08-18 | $5.56 | $5.56 | $5.56 | $5.56 | $3.91 | 0 |
| 2020-08-17 | $5.56 | $5.56 | $5.56 | $5.56 | $3.91 | 76 |
| 2020-08-14 | $5.56 | $5.56 | $5.56 | $5.56 | $3.91 | 35 |
| 2020-08-13 | $5.55 | $5.57 | $5.55 | $5.56 | $3.91 | 5,232 |
| 2020-08-12 | $5.47 | $5.47 | $5.47 | $5.47 | $3.85 | 69 |
| 2020-08-11 | $5.57 | $5.57 | $5.47 | $5.47 | $3.85 | 1,083 |
| 2020-08-10 | $5.18 | $5.18 | $5.18 | $5.18 | $3.64 | 3 |
| 2020-08-07 | $5.18 | $5.18 | $5.18 | $5.18 | $3.64 | 289 |
| 2020-08-06 | $5.17 | $5.17 | $5.17 | $5.17 | $3.63 | 0 |
| 2020-08-05 | $5.17 | $5.17 | $5.17 | $5.17 | $3.63 | 71 |
| 2020-08-04 | $5.16 | $5.26 | $5.16 | $5.17 | $3.63 | 758 |
| 2020-08-03 | $5.22 | $5.22 | $5.22 | $5.22 | $3.67 | 1,530 |
| 2020-07-31 | $5.05 | $5.05 | $5.05 | $5.05 | $3.55 | 98 |
| 2020-07-30 | $4.98 | $5.12 | $4.98 | $5.05 | $3.55 | 2,346 |
| 2020-07-29 | $5.11 | $5.11 | $5.11 | $5.11 | $3.59 | 3,352 |
| 2020-07-28 | $5.14 | $5.14 | $5.14 | $5.14 | $3.61 | 105 |
| 2020-07-27 | $5.16 | $5.16 | $5.16 | $5.16 | $3.63 | 225 |
| 2020-07-24 | $5.35 | $5.35 | $5.35 | $5.35 | $3.76 | 137 |
| 2020-07-23 | $4.93 | $4.93 | $4.93 | $4.93 | $3.47 | 11 |
| 2020-07-22 | $4.93 | $4.93 | $4.93 | $4.93 | $3.47 | 38 |
| 2020-07-21 | $5.26 | $5.26 | $4.93 | $4.93 | $3.47 | 5,132 |
| 2020-07-20 | $4.95 | $4.95 | $4.95 | $4.95 | $3.48 | 370 |
| 2020-07-17 | $4.92 | $4.92 | $4.92 | $4.92 | $3.46 | 0 |
| 2020-07-16 | $4.92 | $4.92 | $4.92 | $4.92 | $3.46 | 332 |
| 2020-07-15 | $4.95 | $4.95 | $4.95 | $4.95 | $3.48 | 0 |
| 2020-07-14 | $4.95 | $4.95 | $4.95 | $4.95 | $3.48 | 437 |
| 2020-07-13 | $4.80 | $4.80 | $4.80 | $4.80 | $3.37 | 9 |
| 2020-07-10 | $4.80 | $4.80 | $4.80 | $4.80 | $3.37 | 242 |
| 2020-07-09 | $4.81 | $4.81 | $4.81 | $4.81 | $3.38 | 76 |
| 2020-07-08 | $4.81 | $4.81 | $4.81 | $4.81 | $3.38 | 242 |
| 2020-07-07 | $4.71 | $4.71 | $4.71 | $4.71 | $3.31 | 1,385 |
| 2020-07-06 | $4.83 | $4.83 | $4.83 | $4.83 | $3.40 | 164 |
| 2020-07-02 | $4.62 | $4.62 | $4.62 | $4.62 | $3.25 | 667 |
| 2020-07-01 | $4.71 | $4.71 | $4.71 | $4.71 | $3.31 | 5 |
| 2020-06-30 | $4.71 | $4.71 | $4.71 | $4.71 | $3.31 | 411 |
| 2020-06-29 | $4.72 | $4.72 | $4.72 | $4.72 | $3.32 | 0 |
| 2020-06-26 | $4.72 | $4.72 | $4.72 | $4.72 | $3.32 | 0 |
| 2020-06-25 | $4.72 | $4.72 | $4.72 | $4.72 | $3.32 | 239 |
| 2020-06-24 | $4.72 | $4.72 | $4.72 | $4.72 | $3.32 | 0 |
| 2020-06-23 | $4.72 | $4.72 | $4.72 | $4.72 | $3.32 | 0 |
| 2020-06-22 | $4.81 | $4.81 | $4.72 | $4.72 | $3.32 | 408 |
| 2020-06-19 | $4.76 | $4.76 | $4.76 | $4.76 | $3.35 | 21 |
| 2020-06-18 | $4.76 | $4.76 | $4.76 | $4.76 | $3.35 | 104 |
| 2020-06-17 | $4.70 | $4.70 | $4.70 | $4.70 | $3.30 | 50 |
| 2020-06-16 | $4.99 | $4.99 | $4.70 | $4.70 | $3.30 | 877 |
| 2020-06-15 | $4.89 | $4.89 | $4.89 | $4.89 | $3.44 | 205 |
| 2020-06-12 | $4.76 | $4.76 | $4.76 | $4.76 | $3.35 | 19 |
| 2020-06-11 | $4.82 | $4.82 | $4.76 | $4.76 | $3.35 | 1,055 |
| 2020-06-10 | $5.27 | $5.27 | $5.27 | $5.27 | $3.70 | 55 |
| 2020-06-09 | $5.27 | $5.27 | $5.27 | $5.27 | $3.70 | 674 |
| 2020-06-08 | $5.14 | $5.14 | $5.14 | $5.14 | $3.61 | 66 |
| 2020-06-05 | $5.14 | $5.14 | $5.14 | $5.14 | $3.61 | 3,768 |
| 2020-06-04 | $4.81 | $4.81 | $4.81 | $4.81 | $3.38 | 629 |
| 2020-06-03 | $4.42 | $4.42 | $4.42 | $4.42 | $3.11 | 0 |
| 2020-06-02 | $4.42 | $4.42 | $4.42 | $4.42 | $3.11 | 26 |
| 2020-06-01 | $4.42 | $4.42 | $4.42 | $4.42 | $3.11 | 69 |
| 2020-05-29 | $4.42 | $4.42 | $4.42 | $4.42 | $3.11 | 4,084 |
| 2020-05-28 | $4.44 | $4.44 | $4.44 | $4.44 | $3.12 | 27 |
| 2020-05-27 | $4.41 | $4.44 | $4.41 | $4.44 | $3.12 | 541 |
| 2020-05-26 | $4.30 | $4.30 | $4.30 | $4.30 | $3.02 | 423 |
| 2020-05-22 | $4.09 | $4.09 | $3.93 | $3.93 | $2.76 | 11,370 |
| 2020-05-21 | $3.90 | $3.90 | $3.82 | $3.82 | $2.69 | 4,607 |
| 2020-05-20 | $3.92 | $4.00 | $3.92 | $4.00 | $2.81 | 3,161 |
| 2020-05-19 | $3.79 | $3.90 | $3.79 | $3.90 | $2.74 | 6,381 |
| 2020-05-18 | $3.86 | $3.97 | $3.86 | $3.97 | $2.79 | 574 |
| 2020-05-15 | $3.80 | $3.80 | $3.80 | $3.80 | $2.67 | 0 |
| 2020-05-14 | $3.74 | $3.80 | $3.74 | $3.80 | $2.67 | 3,246 |
| 2020-05-13 | $3.68 | $3.69 | $3.68 | $3.69 | $2.59 | 1,595 |
| 2020-05-12 | $3.82 | $3.82 | $3.82 | $3.82 | $2.69 | 40 |
| 2020-05-11 | $3.77 | $3.87 | $3.77 | $3.82 | $2.69 | 866 |
| 2020-05-08 | $3.82 | $3.98 | $3.82 | $3.98 | $2.80 | 343 |
| 2020-05-07 | $3.67 | $3.67 | $3.67 | $3.67 | $2.58 | 0 |
| 2020-05-06 | $3.67 | $3.67 | $3.67 | $3.67 | $2.58 | 288 |
| 2020-05-05 | $3.80 | $3.80 | $3.80 | $3.80 | $2.67 | 0 |
| 2020-05-04 | $3.94 | $3.94 | $3.80 | $3.80 | $2.67 | 451 |
| 2020-05-01 | $4.19 | $4.19 | $4.19 | $4.19 | $2.95 | 260 |
| 2020-04-30 | $4.17 | $4.23 | $4.17 | $4.23 | $2.97 | 1,335 |
| 2020-04-29 | $4.35 | $4.45 | $4.35 | $4.45 | $3.13 | 4,011 |
| 2020-04-28 | $4.24 | $4.24 | $4.24 | $4.24 | $2.98 | 384 |
| 2020-04-27 | $3.93 | $3.96 | $3.86 | $3.96 | $2.78 | 4,215 |
| 2020-04-24 | $3.87 | $3.87 | $3.84 | $3.85 | $2.71 | 978 |
| 2020-04-23 | $3.90 | $3.93 | $3.90 | $3.93 | $2.76 | 422 |
| 2020-04-22 | $3.74 | $3.74 | $3.74 | $3.74 | $2.63 | 3,439 |
| 2020-04-21 | $3.58 | $3.58 | $3.58 | $3.58 | $2.52 | 1,144 |
| 2020-04-20 | $3.87 | $3.87 | $3.69 | $3.74 | $2.63 | 1,641 |
| 2020-04-17 | $3.79 | $3.79 | $3.79 | $3.79 | $2.66 | 1,095 |
| 2020-04-16 | $3.79 | $3.79 | $3.75 | $3.75 | $2.64 | 678 |
| 2020-04-15 | $3.91 | $3.91 | $3.91 | $3.91 | $2.75 | 440 |
| 2020-04-14 | $4.08 | $4.08 | $3.93 | $3.94 | $2.77 | 1,673 |
| 2020-04-13 | $3.54 | $3.80 | $3.54 | $3.80 | $2.67 | 2,006 |
| 2020-04-09 | $3.80 | $3.96 | $3.80 | $3.96 | $2.78 | 3,495 |
| 2020-04-08 | $3.73 | $3.73 | $3.73 | $3.73 | $2.62 | 3,842 |
| 2020-04-07 | $3.63 | $3.72 | $3.63 | $3.72 | $2.62 | 5,988 |
| 2020-04-06 | $3.47 | $3.62 | $3.40 | $3.62 | $2.54 | 11,283 |
| 2020-04-03 | $3.34 | $3.49 | $3.34 | $3.49 | $2.45 | 1,349 |
| 2020-04-02 | $3.36 | $3.44 | $3.36 | $3.44 | $2.42 | 466 |
| 2020-04-01 | $3.45 | $3.45 | $3.45 | $3.45 | $2.43 | 401 |
| 2020-03-31 | $3.43 | $3.43 | $3.43 | $3.43 | $2.41 | 944 |
| 2020-03-30 | $3.52 | $3.68 | $3.48 | $3.68 | $2.59 | 4,640 |
| 2020-03-27 | $3.47 | $3.77 | $3.47 | $3.50 | $2.46 | 1,899 |
| 2020-03-26 | $3.75 | $3.78 | $3.75 | $3.78 | $2.66 | 633 |
| 2020-03-25 | $3.58 | $3.81 | $3.54 | $3.54 | $2.49 | 6,076 |
| 2020-03-24 | $3.40 | $3.74 | $3.40 | $3.74 | $2.57 | 1,166 |
| 2020-03-23 | $3.65 | $3.65 | $3.50 | $3.55 | $2.44 | 4,030 |
| 2020-03-20 | $3.43 | $3.43 | $3.43 | $3.43 | $2.35 | 100 |
| 2020-03-19 | $3.60 | $3.60 | $3.59 | $3.59 | $2.46 | 454 |
| 2020-03-18 | $3.09 | $3.09 | $3.09 | $3.09 | $2.12 | 689 |
| 2020-03-17 | $3.45 | $3.45 | $3.43 | $3.43 | $2.35 | 4,163 |
| 2020-03-16 | $3.89 | $3.89 | $3.54 | $3.54 | $2.43 | 2,829 |
| 2020-03-13 | $4.06 | $4.48 | $4.03 | $4.03 | $2.76 | 3,747 |
| 2020-03-12 | $4.41 | $4.41 | $4.12 | $4.12 | $2.83 | 879 |
| 2020-03-11 | $5.33 | $5.35 | $5.33 | $5.35 | $3.67 | 417 |
| 2020-03-10 | $5.16 | $5.23 | $5.06 | $5.23 | $3.59 | 2,667 |
| 2020-03-09 | $5.04 | $5.25 | $5.04 | $5.25 | $3.60 | 805 |
| 2020-03-06 | $5.58 | $5.58 | $5.45 | $5.45 | $3.74 | 6,040 |
| 2020-03-05 | $5.55 | $5.55 | $5.29 | $5.29 | $3.63 | 2,203 |
| 2020-03-04 | $5.74 | $5.74 | $5.74 | $5.74 | $3.94 | 1,513 |
| 2020-03-03 | $5.81 | $5.81 | $5.81 | $5.81 | $3.99 | 5,266 |
| 2020-03-02 | $5.63 | $5.89 | $5.63 | $5.87 | $4.03 | 1,277 |
| 2020-02-28 | $5.58 | $5.58 | $5.58 | $5.58 | $3.83 | 117 |
| 2020-02-27 | $6.16 | $6.16 | $5.86 | $5.89 | $4.04 | 592 |
| 2020-02-26 | $6.31 | $6.31 | $6.31 | $6.31 | $4.33 | 153 |
| 2020-02-25 | $6.40 | $6.40 | $6.40 | $6.40 | $4.39 | 454 |
| 2020-02-24 | $6.80 | $6.80 | $6.80 | $6.80 | $4.66 | 0 |
| 2020-02-21 | $6.80 | $6.80 | $6.80 | $6.80 | $4.66 | 46 |
| 2020-02-20 | $6.69 | $6.80 | $6.69 | $6.80 | $4.66 | 785 |
| 2020-02-19 | $6.83 | $6.83 | $6.83 | $6.83 | $4.69 | 0 |
| 2020-02-18 | $6.83 | $6.83 | $6.83 | $6.83 | $4.69 | 2,482 |
| 2020-02-14 | $6.66 | $6.66 | $6.66 | $6.66 | $4.57 | 0 |
| 2020-02-13 | $6.66 | $6.66 | $6.66 | $6.66 | $4.57 | 0 |
| 2020-02-12 | $6.66 | $6.66 | $6.66 | $6.66 | $4.57 | 0 |
| 2020-02-11 | $6.66 | $6.66 | $6.66 | $6.66 | $4.57 | 0 |
| 2020-02-10 | $6.66 | $6.66 | $6.66 | $6.66 | $4.57 | 0 |
| 2020-02-07 | $6.66 | $6.66 | $6.66 | $6.66 | $4.57 | 0 |
| 2020-02-06 | $6.66 | $6.66 | $6.66 | $6.66 | $4.57 | 16 |
| 2020-02-05 | $6.66 | $6.66 | $6.66 | $6.66 | $4.57 | 903 |
| 2020-02-04 | $6.53 | $6.53 | $6.53 | $6.53 | $4.48 | 0 |
| 2020-02-03 | $6.53 | $6.53 | $6.53 | $6.53 | $4.48 | 196 |
| 2020-01-31 | $6.55 | $6.55 | $6.55 | $6.55 | $4.49 | 0 |
| 2020-01-30 | $6.55 | $6.55 | $6.55 | $6.55 | $4.49 | 193 |
| 2020-01-29 | $6.55 | $6.55 | $6.42 | $6.42 | $4.40 | 454 |
| 2020-01-28 | $6.76 | $6.76 | $6.76 | $6.76 | $4.64 | 10 |
| 2020-01-27 | $6.76 | $6.76 | $6.76 | $6.76 | $4.64 | 10 |
| 2020-01-24 | $6.76 | $6.76 | $6.76 | $6.76 | $4.64 | 62 |
| 2020-01-23 | $6.76 | $6.76 | $6.76 | $6.76 | $4.64 | 0 |
| 2020-01-22 | $6.76 | $6.76 | $6.76 | $6.76 | $4.64 | 0 |
| 2020-01-21 | $6.92 | $6.92 | $6.76 | $6.76 | $4.64 | 478 |
| 2020-01-17 | $6.99 | $6.99 | $6.99 | $6.99 | $4.79 | 201 |
| 2020-01-16 | $7.49 | $7.49 | $7.49 | $7.49 | $5.14 | 0 |
| 2020-01-15 | $7.49 | $7.49 | $7.49 | $7.49 | $5.14 | 0 |
| 2020-01-14 | $7.49 | $7.49 | $7.49 | $7.49 | $5.14 | 0 |
| 2020-01-13 | $7.49 | $7.49 | $7.49 | $7.49 | $5.14 | 36 |
| 2020-01-10 | $7.49 | $7.49 | $7.49 | $7.49 | $5.14 | 5 |
| 2020-01-09 | $7.49 | $7.49 | $7.49 | $7.49 | $5.14 | 0 |
| 2020-01-08 | $7.49 | $7.49 | $7.49 | $7.49 | $5.14 | 0 |
| 2020-01-07 | $7.49 | $7.49 | $7.49 | $7.49 | $5.14 | 400 |
| 2020-01-06 | $7.46 | $7.52 | $7.46 | $7.52 | $5.16 | 395 |
| 2020-01-03 | $7.54 | $7.54 | $7.54 | $7.54 | $5.17 | 0 |
| 2020-01-02 | $7.54 | $7.54 | $7.54 | $7.54 | $5.17 | 0 |
| 2019-12-31 | $7.54 | $7.54 | $7.54 | $7.54 | $5.17 | 0 |
| 2019-12-30 | $7.54 | $7.54 | $7.54 | $7.54 | $5.17 | 0 |
| 2019-12-27 | $7.54 | $7.54 | $7.54 | $7.54 | $5.17 | 100 |
| 2019-12-26 | $7.65 | $7.65 | $7.65 | $7.65 | $5.21 | 144 |
| 2019-12-24 | $7.58 | $7.58 | $7.58 | $7.58 | $5.16 | 377 |
| 2019-12-23 | $7.29 | $7.29 | $7.29 | $7.29 | $4.96 | 9 |
| 2019-12-20 | $7.29 | $7.29 | $7.29 | $7.29 | $4.96 | 26 |
| 2019-12-19 | $7.29 | $7.29 | $7.29 | $7.29 | $4.96 | 170 |
| 2019-12-18 | $7.52 | $7.52 | $7.52 | $7.52 | $5.12 | 83 |
| 2019-12-17 | $7.52 | $7.52 | $7.52 | $7.52 | $5.12 | 64 |
| 2019-12-16 | $7.52 | $7.52 | $7.52 | $7.52 | $5.12 | 233 |
| 2019-12-13 | $7.30 | $7.30 | $7.30 | $7.30 | $4.97 | 0 |
| 2019-12-12 | $7.30 | $7.30 | $7.30 | $7.30 | $4.97 | 24 |
| 2019-12-11 | $7.09 | $7.30 | $7.09 | $7.30 | $4.97 | 2,440 |
| 2019-12-10 | $6.84 | $6.84 | $6.84 | $6.84 | $4.66 | 9 |
| 2019-12-09 | $6.84 | $6.84 | $6.84 | $6.84 | $4.66 | 75 |
| 2019-12-06 | $6.84 | $6.84 | $6.84 | $6.84 | $4.66 | 0 |
| 2019-12-05 | $6.84 | $6.84 | $6.84 | $6.84 | $4.66 | 362 |
| 2019-12-04 | $6.84 | $6.84 | $6.84 | $6.84 | $4.66 | 0 |
| 2019-12-03 | $6.83 | $6.84 | $6.83 | $6.84 | $4.66 | 2,574 |
| 2019-12-02 | $6.91 | $6.91 | $6.91 | $6.91 | $4.70 | 0 |
| 2019-11-29 | $6.91 | $6.91 | $6.91 | $6.91 | $4.70 | 0 |
| 2019-11-27 | $6.91 | $6.91 | $6.91 | $6.91 | $4.70 | 163 |
| 2019-11-26 | $6.91 | $6.91 | $6.91 | $6.91 | $4.70 | 40 |
| 2019-11-25 | $6.91 | $6.91 | $6.91 | $6.91 | $4.70 | 236 |
| 2019-11-22 | $6.92 | $6.92 | $6.92 | $6.92 | $4.71 | 10 |
| 2019-11-21 | $6.84 | $7.01 | $6.80 | $6.92 | $4.71 | 3,659 |
| 2019-11-20 | $6.78 | $6.78 | $6.78 | $6.78 | $4.62 | 16 |
| 2019-11-19 | $6.78 | $6.78 | $6.78 | $6.78 | $4.62 | 6 |
| 2019-11-18 | $6.78 | $6.78 | $6.78 | $6.78 | $4.62 | 8 |
| 2019-11-15 | $6.78 | $6.78 | $6.78 | $6.78 | $4.62 | 1 |
| 2019-11-14 | $6.78 | $6.78 | $6.78 | $6.78 | $4.62 | 0 |
| 2019-11-13 | $6.57 | $6.78 | $6.57 | $6.78 | $4.62 | 721 |
| 2019-11-12 | $7.10 | $7.10 | $7.10 | $7.10 | $4.83 | 6 |
| 2019-11-11 | $7.10 | $7.10 | $7.10 | $7.10 | $4.83 | 0 |
| 2019-11-08 | $7.10 | $7.10 | $7.10 | $7.10 | $4.83 | 74 |
| 2019-11-07 | $7.10 | $7.10 | $7.10 | $7.10 | $4.83 | 15 |
| 2019-11-06 | $7.10 | $7.10 | $7.10 | $7.10 | $4.83 | 0 |
| 2019-11-05 | $7.10 | $7.10 | $7.10 | $7.10 | $4.83 | 366 |
| 2019-11-04 | $6.77 | $6.77 | $6.77 | $6.77 | $4.61 | 0 |
| 2019-11-01 | $6.77 | $6.77 | $6.77 | $6.77 | $4.61 | 55 |
| 2019-10-31 | $6.77 | $6.77 | $6.77 | $6.77 | $4.61 | 116 |
| 2019-10-30 | $6.93 | $6.93 | $6.93 | $6.93 | $4.72 | 190 |
| 2019-10-29 | $6.89 | $6.89 | $6.89 | $6.89 | $4.69 | 5 |
| 2019-10-28 | $6.89 | $6.89 | $6.89 | $6.89 | $4.69 | 27 |
| 2019-10-25 | $6.89 | $6.89 | $6.89 | $6.89 | $4.69 | 131 |
| 2019-10-24 | $7.02 | $7.02 | $6.87 | $6.89 | $4.69 | 5,717 |
| 2019-10-23 | $7.15 | $7.15 | $7.15 | $7.15 | $4.87 | 0 |
| 2019-10-22 | $7.15 | $7.15 | $7.15 | $7.15 | $4.87 | 141 |
| 2019-10-21 | $6.74 | $6.74 | $6.74 | $6.74 | $4.59 | 16 |
| 2019-10-18 | $6.74 | $6.74 | $6.74 | $6.74 | $4.59 | 0 |
| 2019-10-17 | $6.74 | $6.74 | $6.74 | $6.74 | $4.59 | 180 |
| 2019-10-16 | $6.52 | $6.52 | $6.52 | $6.52 | $4.44 | 0 |
| 2019-10-15 | $6.52 | $6.52 | $6.52 | $6.52 | $4.44 | 2 |
| 2019-10-14 | $6.52 | $6.52 | $6.52 | $6.52 | $4.44 | 623 |
| 2019-10-11 | $6.16 | $6.16 | $6.16 | $6.16 | $4.19 | 7 |
| 2019-10-10 | $6.16 | $6.16 | $6.16 | $6.16 | $4.19 | 41 |
| 2019-10-09 | $6.16 | $6.16 | $6.16 | $6.16 | $4.19 | 372 |
| 2019-10-08 | $6.09 | $6.09 | $6.09 | $6.09 | $4.15 | 571 |
| 2019-10-07 | $6.20 | $6.20 | $6.20 | $6.20 | $4.22 | 539 |
| 2019-10-04 | $6.15 | $6.15 | $6.15 | $6.15 | $4.19 | 110 |
| 2019-10-03 | $6.16 | $6.16 | $6.13 | $6.13 | $4.17 | 979 |
| 2019-10-02 | $6.29 | $6.29 | $6.13 | $6.22 | $4.23 | 1,301 |
| 2019-10-01 | $6.32 | $6.32 | $6.25 | $6.25 | $4.25 | 760 |
| 2019-09-30 | $6.37 | $6.37 | $6.37 | $6.37 | $4.34 | 1,186 |
| 2019-09-27 | $6.23 | $6.23 | $6.23 | $6.23 | $4.24 | 0 |
| 2019-09-26 | $6.29 | $6.29 | $6.29 | $6.29 | $4.24 | 315 |
| 2019-09-25 | $6.29 | $6.29 | $6.20 | $6.20 | $4.18 | 1,067 |
| 2019-09-24 | $6.33 | $6.33 | $6.22 | $6.22 | $4.20 | 492 |
| 2019-09-23 | $6.51 | $6.55 | $6.51 | $6.55 | $4.42 | 206 |
| 2019-09-20 | $6.48 | $6.48 | $6.48 | $6.48 | $4.37 | 5,201 |
| 2019-09-19 | $6.48 | $6.48 | $6.48 | $6.48 | $4.37 | 0 |
| 2019-09-18 | $6.35 | $6.49 | $6.35 | $6.48 | $4.37 | 547 |
| 2019-09-17 | $6.37 | $6.37 | $6.25 | $6.25 | $4.22 | 710 |
| 2019-09-16 | $6.54 | $6.54 | $6.54 | $6.54 | $4.41 | 938 |
| 2019-09-13 | $6.77 | $6.77 | $6.77 | $6.77 | $4.57 | 1,207 |
| 2019-09-12 | $6.55 | $6.55 | $6.55 | $6.55 | $4.42 | 132 |
| 2019-09-11 | $6.40 | $6.60 | $6.33 | $6.33 | $4.27 | 1,066 |
| 2019-09-10 | $6.09 | $6.09 | $6.09 | $6.09 | $4.11 | 0 |
| 2019-09-09 | $6.09 | $6.09 | $6.09 | $6.09 | $4.11 | 112 |
| 2019-09-06 | $6.11 | $6.11 | $6.09 | $6.09 | $4.11 | 1,546 |
| 2019-09-05 | $6.09 | $6.26 | $6.09 | $6.26 | $4.22 | 4,278 |
| 2019-09-04 | $5.92 | $5.92 | $5.92 | $5.92 | $3.99 | 156 |
| 2019-09-03 | $5.98 | $5.98 | $5.98 | $5.98 | $4.03 | 31 |
| 2019-08-30 | $5.98 | $5.98 | $5.98 | $5.98 | $4.03 | 287 |
| 2019-08-29 | $5.90 | $6.05 | $5.90 | $5.90 | $3.98 | 2,962 |
| 2019-08-28 | $5.72 | $5.72 | $5.72 | $5.72 | $3.86 | 230 |
| 2019-08-27 | $6.05 | $6.05 | $5.95 | $6.05 | $4.08 | 668 |
| 2019-08-26 | $6.12 | $6.12 | $6.12 | $6.12 | $4.13 | 238 |
| 2019-08-23 | $6.08 | $6.08 | $6.08 | $6.08 | $4.10 | 49 |
| 2019-08-22 | $6.00 | $6.08 | $5.93 | $6.08 | $4.10 | 2,309 |
| 2019-08-21 | $5.90 | $5.99 | $5.90 | $5.99 | $4.04 | 3,972 |
| 2019-08-20 | $5.92 | $5.92 | $5.92 | $5.92 | $3.99 | 215 |
| 2019-08-19 | $6.01 | $6.01 | $5.80 | $5.80 | $3.91 | 2,859 |
| 2019-08-16 | $5.94 | $5.94 | $5.94 | $5.94 | $4.01 | 1,165 |
| 2019-08-15 | $6.00 | $6.00 | $5.74 | $5.74 | $3.87 | 5,387 |
| 2019-08-14 | $5.93 | $5.93 | $5.83 | $5.88 | $3.97 | 1,660 |
| 2019-08-13 | $6.02 | $6.02 | $6.02 | $6.02 | $4.06 | 2,238 |
| 2019-08-12 | $6.61 | $6.61 | $6.46 | $6.53 | $4.40 | 800 |
| 2019-08-09 | $6.61 | $6.61 | $6.46 | $6.53 | $4.40 | 800 |
| 2019-08-08 | $6.61 | $6.61 | $6.46 | $6.53 | $4.40 | 758 |
| 2019-08-07 | $6.57 | $6.57 | $6.57 | $6.57 | $4.43 | 574 |
| 2019-08-06 | $6.51 | $6.66 | $6.51 | $6.66 | $4.49 | 682 |
| 2019-08-05 | $6.67 | $6.71 | $6.44 | $6.44 | $4.34 | 1,631 |
| 2019-08-02 | $6.47 | $6.47 | $6.34 | $6.34 | $4.28 | 1,071 |
| 2019-08-01 | $6.64 | $6.64 | $6.64 | $6.64 | $4.48 | 51 |
| 2019-07-31 | $6.57 | $6.64 | $6.46 | $6.64 | $4.48 | 1,325 |
| 2019-07-30 | $6.78 | $6.80 | $6.65 | $6.80 | $4.59 | 600 |
| 2019-07-29 | $6.78 | $6.80 | $6.65 | $6.80 | $4.59 | 624 |
| 2019-07-26 | $6.85 | $6.85 | $6.85 | $6.85 | $4.62 | 0 |
| 2019-07-25 | $6.85 | $6.85 | $6.85 | $6.85 | $4.62 | 0 |
| 2019-07-24 | $7.11 | $7.11 | $6.85 | $6.85 | $4.62 | 1,181 |
| 2019-07-23 | $7.23 | $7.23 | $7.23 | $7.23 | $4.88 | 100 |
| 2019-07-22 | $7.09 | $7.09 | $7.09 | $7.09 | $4.78 | 3,796 |
| 2019-07-19 | $7.44 | $7.44 | $7.44 | $7.44 | $5.02 | 1 |
| 2019-07-18 | $7.42 | $7.44 | $7.42 | $7.44 | $5.02 | 462 |
| 2019-07-17 | $7.39 | $7.39 | $7.38 | $7.38 | $4.98 | 841 |
| 2019-07-16 | $7.39 | $7.52 | $7.39 | $7.52 | $5.07 | 1,031 |
| 2019-07-15 | $7.36 | $7.36 | $7.30 | $7.30 | $4.92 | 332 |
| 2019-07-12 | $7.28 | $7.28 | $7.28 | $7.28 | $4.91 | 0 |
| 2019-07-11 | $7.20 | $7.28 | $7.20 | $7.28 | $4.91 | 2,835 |
| 2019-07-10 | $7.03 | $7.03 | $7.03 | $7.03 | $4.74 | 982 |
| 2019-07-09 | $7.12 | $7.12 | $7.12 | $7.12 | $4.80 | 0 |
| 2019-07-08 | $7.12 | $7.12 | $7.12 | $7.12 | $4.80 | 0 |
| 2019-07-05 | $7.20 | $7.20 | $7.12 | $7.12 | $4.80 | 750 |
| 2019-07-03 | $6.86 | $6.86 | $6.86 | $6.86 | $4.63 | 0 |
| 2019-07-02 | $6.86 | $6.86 | $6.86 | $6.86 | $4.63 | 0 |
| 2019-07-01 | $7.10 | $7.10 | $6.86 | $6.86 | $4.63 | 2,846 |
| 2019-06-28 | $6.78 | $6.78 | $6.78 | $6.78 | $4.57 | 125 |
| 2019-06-27 | $6.91 | $7.07 | $6.91 | $7.07 | $4.73 | 750 |
| 2019-06-26 | $6.53 | $6.53 | $6.53 | $6.53 | $4.37 | 185 |
| 2019-06-25 | $6.67 | $6.67 | $6.67 | $6.67 | $4.46 | 0 |
| 2019-06-24 | $6.67 | $6.67 | $6.67 | $6.67 | $4.46 | 249 |
| 2019-06-21 | $6.82 | $6.82 | $6.82 | $6.82 | $4.56 | 0 |
| 2019-06-20 | $6.82 | $6.82 | $6.82 | $6.82 | $4.56 | 70 |
| 2019-06-18 | $6.82 | $6.82 | $6.82 | $6.82 | $4.56 | 0 |
| 2019-06-17 | $6.82 | $6.82 | $6.82 | $6.82 | $4.56 | 0 |
| 2019-06-14 | $6.82 | $6.82 | $6.82 | $6.82 | $4.56 | 579 |
| 2019-06-13 | $6.96 | $6.96 | $6.96 | $6.96 | $4.65 | 373 |
| 2019-06-12 | $7.04 | $7.04 | $7.04 | $7.04 | $4.70 | 888 |
| 2019-06-11 | $7.28 | $7.28 | $7.28 | $7.28 | $4.87 | 0 |
| 2019-06-06 | $7.28 | $7.28 | $7.28 | $7.28 | $4.87 | 0 |
| 2019-06-05 | $7.28 | $7.28 | $7.28 | $7.28 | $4.87 | 0 |
| 2019-06-03 | $7.28 | $7.28 | $7.28 | $7.28 | $4.87 | 0 |
| 2019-05-31 | $7.28 | $7.28 | $7.28 | $7.28 | $4.87 | 0 |
| 2019-05-30 | $7.28 | $7.28 | $7.28 | $7.28 | $4.87 | 0 |
| 2019-05-29 | $7.28 | $7.28 | $7.28 | $7.28 | $4.87 | 3 |
| 2019-05-28 | $7.44 | $7.44 | $7.28 | $7.28 | $4.87 | 1,233 |
| 2019-05-24 | $7.65 | $7.65 | $7.65 | $7.65 | $5.11 | 0 |
| 2019-05-23 | $7.65 | $7.65 | $7.65 | $7.65 | $5.11 | 0 |
| 2019-05-22 | $7.65 | $7.65 | $7.65 | $7.65 | $5.11 | 0 |
| 2019-05-21 | $7.65 | $7.65 | $7.65 | $7.65 | $5.11 | 46 |
| 2019-05-20 | $7.65 | $7.65 | $7.65 | $7.65 | $5.11 | 0 |
| 2019-05-17 | $7.65 | $7.65 | $7.65 | $7.65 | $5.11 | 0 |
| 2019-05-16 | $7.65 | $7.65 | $7.65 | $7.65 | $5.11 | 0 |
| 2019-05-15 | $7.65 | $7.65 | $7.65 | $7.65 | $5.11 | 1,480 |
| 2019-05-14 | $7.86 | $7.86 | $7.86 | $7.86 | $5.25 | 0 |
| 2019-05-13 | $7.86 | $7.86 | $7.86 | $7.86 | $5.25 | 0 |
| 2019-05-10 | $7.86 | $7.86 | $7.86 | $7.86 | $5.25 | 0 |
| 2019-05-09 | $7.86 | $7.86 | $7.86 | $7.86 | $5.25 | 0 |
| 2019-05-08 | $7.86 | $7.86 | $7.86 | $7.86 | $5.25 | 0 |
| 2019-05-07 | $7.86 | $7.86 | $7.86 | $7.86 | $5.25 | 0 |
| 2019-05-06 | $7.86 | $7.86 | $7.86 | $7.86 | $5.25 | 0 |
| 2019-05-03 | $7.86 | $7.86 | $7.86 | $7.86 | $5.25 | 517 |
| 2019-05-02 | $7.80 | $7.80 | $7.80 | $7.80 | $5.21 | 0 |
| 2019-05-01 | $7.80 | $7.80 | $7.80 | $7.80 | $5.21 | 0 |
| 2019-04-30 | $7.80 | $7.80 | $7.80 | $7.80 | $5.21 | 0 |
| 2019-04-29 | $7.80 | $7.80 | $7.80 | $7.80 | $5.21 | 0 |
| 2019-04-26 | $7.80 | $7.80 | $7.80 | $7.80 | $5.21 | 596 |
| 2019-04-25 | $8.04 | $8.04 | $8.04 | $8.04 | $5.37 | 284 |
| 2019-04-24 | $7.85 | $7.85 | $7.85 | $7.85 | $5.25 | 2,432 |
| 2019-04-23 | $7.85 | $7.85 | $7.85 | $7.85 | $5.25 | 0 |
| 2019-04-22 | $7.85 | $7.85 | $7.85 | $7.85 | $5.25 | 0 |
| 2019-04-18 | $7.85 | $7.85 | $7.85 | $7.85 | $5.25 | 0 |
| 2019-04-17 | $7.85 | $7.85 | $7.85 | $7.85 | $5.25 | 0 |
| 2019-04-15 | $7.85 | $7.85 | $7.85 | $7.85 | $5.25 | 0 |
| 2019-04-12 | $7.85 | $7.85 | $7.85 | $7.85 | $5.25 | 0 |
| 2019-04-11 | $7.85 | $7.85 | $7.85 | $7.85 | $5.25 | 650 |
| 2019-04-10 | $7.86 | $7.86 | $7.86 | $7.86 | $5.25 | 0 |
| 2019-04-09 | $7.86 | $7.86 | $7.86 | $7.86 | $5.25 | 0 |
| 2019-04-08 | $7.86 | $7.86 | $7.86 | $7.86 | $5.25 | 0 |
| 2019-04-05 | $7.86 | $7.86 | $7.86 | $7.86 | $5.25 | 155 |
| 2019-04-04 | $7.94 | $7.94 | $7.94 | $7.94 | $5.31 | 0 |
| 2019-04-03 | $7.94 | $7.94 | $7.94 | $7.94 | $5.31 | 184 |
| 2019-04-02 | $7.48 | $7.48 | $7.48 | $7.48 | $5.00 | 0 |
| 2019-04-01 | $7.48 | $7.48 | $7.48 | $7.48 | $5.00 | 0 |
| 2019-03-29 | $7.48 | $7.48 | $7.48 | $7.48 | $5.00 | 146 |
| 2019-03-28 | $7.54 | $7.54 | $7.54 | $7.54 | $4.98 | 0 |
| 2019-03-27 | $7.54 | $7.54 | $7.54 | $7.54 | $4.98 | 62 |
| 2019-03-26 | $7.54 | $7.54 | $7.54 | $7.54 | $4.98 | 163 |
| 2019-03-25 | $7.76 | $7.90 | $7.76 | $7.77 | $5.13 | 1,315 |
| 2019-03-22 | $7.97 | $7.97 | $7.97 | $7.97 | $5.26 | 0 |
| 2019-03-21 | $7.97 | $7.97 | $7.97 | $7.97 | $5.26 | 0 |
| 2019-03-20 | $7.97 | $7.97 | $7.97 | $7.97 | $5.26 | 123 |
| 2019-03-19 | $7.59 | $7.59 | $7.59 | $7.59 | $5.01 | 99 |
| 2019-03-18 | $7.59 | $7.59 | $7.59 | $7.59 | $5.01 | 30 |
| 2019-03-14 | $7.59 | $7.59 | $7.59 | $7.59 | $5.01 | 0 |
| 2019-03-13 | $7.59 | $7.59 | $7.59 | $7.59 | $5.01 | 0 |
| 2019-03-12 | $7.59 | $7.59 | $7.59 | $7.59 | $5.01 | 243 |
| 2019-03-11 | $7.88 | $7.88 | $7.88 | $7.88 | $5.20 | 0 |
| 2019-03-08 | $7.88 | $7.88 | $7.88 | $7.88 | $5.20 | 0 |
| 2019-03-07 | $7.88 | $7.88 | $7.88 | $7.88 | $5.20 | 0 |
| 2019-03-06 | $7.88 | $7.88 | $7.88 | $7.88 | $5.20 | 0 |
| 2019-03-05 | $7.88 | $7.88 | $7.88 | $7.88 | $5.20 | 0 |
| 2019-03-04 | $7.88 | $7.88 | $7.88 | $7.88 | $5.20 | 29 |
| 2019-03-01 | $7.88 | $7.88 | $7.88 | $7.88 | $5.20 | 0 |
| 2019-02-28 | $7.88 | $7.88 | $7.88 | $7.88 | $5.20 | 20 |
| 2019-02-27 | $7.88 | $7.88 | $7.88 | $7.88 | $5.20 | 269 |
| 2019-02-26 | $7.82 | $7.82 | $7.82 | $7.82 | $5.16 | 549 |
| 2019-02-22 | $7.50 | $7.50 | $7.50 | $7.50 | $4.95 | 25 |
| 2019-02-20 | $7.50 | $7.50 | $7.50 | $7.50 | $4.95 | 0 |
| 2019-02-15 | $7.50 | $7.50 | $7.50 | $7.50 | $4.95 | 0 |
| 2019-02-14 | $7.50 | $7.50 | $7.50 | $7.50 | $4.95 | 0 |
| 2019-02-13 | $7.50 | $7.50 | $7.50 | $7.50 | $4.95 | 0 |
| 2019-02-12 | $7.74 | $7.74 | $7.50 | $7.50 | $4.95 | 299 |
| 2019-02-11 | $7.29 | $7.29 | $7.29 | $7.29 | $4.81 | 0 |
| 2019-02-08 | $7.29 | $7.29 | $7.29 | $7.29 | $4.81 | 2,895 |
| 2019-02-07 | $7.49 | $7.49 | $7.49 | $7.49 | $4.95 | 0 |
| 2019-02-06 | $7.49 | $7.49 | $7.49 | $7.49 | $4.95 | 104 |
| 2019-02-05 | $7.42 | $7.42 | $7.42 | $7.42 | $4.90 | 46 |
| 2019-02-04 | $7.42 | $7.42 | $7.42 | $7.42 | $4.90 | 2,561 |
| 2019-02-01 | $7.58 | $7.58 | $7.58 | $7.58 | $5.01 | 3,608 |
| 2019-01-31 | $8.37 | $8.37 | $8.37 | $8.37 | $5.53 | 10 |
| 2019-01-30 | $8.37 | $8.37 | $8.37 | $8.37 | $5.53 | 0 |
| 2019-01-29 | $8.37 | $8.37 | $8.37 | $8.37 | $5.53 | 15 |
| 2019-01-28 | $8.37 | $8.37 | $8.37 | $8.37 | $5.53 | 2,565 |
| 2019-01-25 | $7.81 | $7.81 | $7.81 | $7.81 | $5.16 | 0 |
| 2019-01-24 | $7.81 | $7.81 | $7.81 | $7.81 | $5.16 | 0 |
| 2019-01-23 | $7.81 | $7.81 | $7.81 | $7.81 | $5.16 | 0 |
| 2019-01-22 | $7.81 | $7.81 | $7.81 | $7.81 | $5.16 | 298 |
| 2019-01-18 | $8.10 | $8.10 | $8.10 | $8.10 | $5.35 | 128 |
| 2019-01-17 | $8.10 | $8.10 | $8.10 | $8.10 | $5.35 | 0 |
| 2019-01-16 | $8.10 | $8.10 | $8.10 | $8.10 | $5.35 | 0 |
| 2019-01-15 | $8.10 | $8.10 | $8.10 | $8.10 | $5.35 | 0 |
| 2019-01-14 | $8.10 | $8.10 | $8.10 | $8.10 | $5.35 | 0 |
| 2019-01-11 | $8.10 | $8.10 | $8.10 | $8.10 | $5.35 | 0 |
| 2019-01-10 | $8.10 | $8.10 | $8.10 | $8.10 | $5.35 | 76 |
| 2019-01-09 | $8.10 | $8.10 | $8.10 | $8.10 | $5.35 | 0 |
| 2019-01-08 | $8.10 | $8.10 | $8.10 | $8.10 | $5.35 | 0 |
| 2019-01-07 | $8.10 | $8.10 | $8.10 | $8.10 | $5.35 | 2,115 |
| 2019-01-04 | $8.25 | $8.25 | $8.25 | $8.25 | $5.45 | 23 |
| 2019-01-03 | $8.25 | $8.25 | $8.25 | $8.25 | $5.45 | 0 |
| 2018-12-31 | $8.25 | $8.25 | $8.25 | $8.25 | $5.45 | 38 |
| 2018-12-28 | $8.25 | $8.25 | $8.25 | $8.25 | $5.45 | 133 |
| 2018-12-27 | $8.05 | $8.20 | $8.05 | $8.20 | $5.38 | 600 |
| 2018-12-26 | $8.20 | $8.20 | $8.20 | $8.20 | $5.38 | 110 |
| 2018-12-24 | $8.45 | $8.45 | $8.45 | $8.45 | $5.54 | 0 |
| 2018-12-21 | $8.45 | $8.45 | $8.45 | $8.45 | $5.54 | 37 |
| 2018-12-20 | $8.45 | $8.45 | $8.45 | $8.45 | $5.54 | 501 |
| 2018-12-19 | $8.42 | $8.42 | $7.85 | $7.85 | $5.15 | 277 |
| 2018-12-18 | $8.15 | $8.15 | $8.15 | $8.15 | $5.34 | 0 |
| 2018-12-17 | $8.18 | $8.18 | $8.15 | $8.15 | $5.34 | 389 |
| 2018-12-14 | $7.82 | $7.82 | $7.82 | $7.82 | $5.13 | 0 |
| 2018-12-13 | $7.82 | $7.82 | $7.82 | $7.82 | $5.13 | 16 |
| 2018-12-12 | $7.82 | $7.82 | $7.82 | $7.82 | $5.13 | 0 |
| 2018-12-11 | $7.82 | $7.82 | $7.82 | $7.82 | $5.13 | 581 |
| 2018-12-10 | $8.29 | $8.29 | $8.29 | $8.29 | $5.44 | 0 |
| 2018-12-07 | $8.29 | $8.29 | $8.29 | $8.29 | $5.44 | 0 |
| 2018-12-06 | $8.29 | $8.29 | $8.29 | $8.29 | $5.44 | 100 |
| 2018-12-04 | $8.39 | $8.39 | $8.39 | $8.39 | $5.50 | 0 |
| 2018-12-03 | $8.39 | $8.39 | $8.39 | $8.39 | $5.50 | 0 |
| 2018-11-30 | $8.39 | $8.39 | $8.39 | $8.39 | $5.50 | 0 |
| 2018-11-29 | $8.39 | $8.39 | $8.39 | $8.39 | $5.50 | 0 |
| 2018-11-28 | $8.39 | $8.39 | $8.39 | $8.39 | $5.50 | 82 |
| 2018-11-27 | $8.39 | $8.39 | $8.39 | $8.39 | $5.50 | 0 |
| 2018-11-26 | $8.39 | $8.39 | $8.39 | $8.39 | $5.50 | 118 |
| 2018-11-21 | $8.61 | $8.61 | $8.61 | $8.61 | $5.65 | 1 |
| 2018-11-20 | $8.61 | $8.61 | $8.61 | $8.61 | $5.65 | 36 |
| 2018-11-19 | $8.61 | $8.61 | $8.61 | $8.61 | $5.65 | 5,537 |
| 2018-11-16 | $8.75 | $8.75 | $8.75 | $8.75 | $5.74 | 16 |
| 2018-11-15 | $8.75 | $8.75 | $8.75 | $8.75 | $5.74 | 0 |
| 2018-11-14 | $8.75 | $8.75 | $8.75 | $8.75 | $5.74 | 0 |
| 2018-11-13 | $8.75 | $8.75 | $8.75 | $8.75 | $5.74 | 0 |
| 2018-11-12 | $8.75 | $8.75 | $8.75 | $8.75 | $5.74 | 24 |
| 2018-11-09 | $8.75 | $8.75 | $8.75 | $8.75 | $5.74 | 0 |
| 2018-11-08 | $8.75 | $8.75 | $8.75 | $8.75 | $5.74 | 0 |
| 2018-11-07 | $8.75 | $8.75 | $8.75 | $8.75 | $5.74 | 0 |
| 2018-11-06 | $8.75 | $8.75 | $8.75 | $8.75 | $5.74 | 0 |
| 2018-11-05 | $8.75 | $8.75 | $8.75 | $8.75 | $5.74 | 0 |
| 2018-11-02 | $8.75 | $8.75 | $8.75 | $8.75 | $5.74 | 0 |
| 2018-11-01 | $8.75 | $8.75 | $8.75 | $8.75 | $5.74 | 195 |
| 2018-10-31 | $8.55 | $8.55 | $8.55 | $8.55 | $5.61 | 0 |
| 2018-10-30 | $8.55 | $8.55 | $8.55 | $8.55 | $5.61 | 195 |
| 2018-10-29 | $7.96 | $7.96 | $7.96 | $7.96 | $5.22 | 3,432 |
| 2018-10-26 | $9.49 | $9.49 | $9.49 | $9.49 | $6.22 | 14 |
| 2018-10-25 | $9.49 | $9.49 | $9.49 | $9.49 | $6.22 | 0 |
| 2018-10-24 | $9.49 | $9.49 | $9.49 | $9.49 | $6.22 | 100 |
| 2018-10-23 | $9.49 | $9.49 | $9.49 | $9.49 | $6.22 | 38 |
| 2018-10-22 | $9.49 | $9.49 | $9.49 | $9.49 | $6.22 | 0 |
| 2018-10-19 | $9.49 | $9.49 | $9.49 | $9.49 | $6.22 | 1 |
| 2018-10-18 | $9.49 | $9.49 | $9.49 | $9.49 | $6.22 | 2 |
| 2018-10-17 | $9.49 | $9.49 | $9.49 | $9.49 | $6.22 | 4 |
| 2018-10-16 | $9.49 | $9.49 | $9.49 | $9.49 | $6.22 | 17 |
| 2018-10-15 | $9.49 | $9.49 | $9.49 | $9.49 | $6.22 | 4 |
| 2018-10-12 | $9.49 | $9.49 | $9.49 | $9.49 | $6.22 | 36 |
| 2018-10-11 | $9.49 | $9.49 | $9.49 | $9.49 | $6.22 | 28 |
| 2018-10-10 | $9.49 | $9.49 | $9.49 | $9.49 | $6.22 | 0 |
| 2018-10-09 | $9.49 | $9.49 | $9.49 | $9.49 | $6.22 | 4 |
| 2018-10-08 | $9.49 | $9.49 | $9.49 | $9.49 | $6.22 | 12 |
| 2018-10-05 | $9.49 | $9.49 | $9.49 | $9.49 | $6.22 | 12 |
| 2018-10-04 | $9.49 | $9.49 | $9.49 | $9.49 | $6.22 | 0 |
| 2018-10-03 | $9.49 | $9.49 | $9.49 | $9.49 | $6.22 | 0 |
| 2018-10-02 | $9.49 | $9.49 | $9.49 | $9.49 | $6.22 | 0 |
| 2018-10-01 | $9.49 | $9.49 | $9.49 | $9.49 | $6.22 | 16 |
| 2018-09-28 | $9.49 | $9.49 | $9.49 | $9.49 | $6.22 | 0 |
| 2018-09-27 | $9.49 | $9.49 | $9.49 | $9.49 | $6.18 | 938 |
| 2018-09-26 | $9.49 | $9.49 | $9.49 | $9.49 | $6.18 | 1,700 |
| 2018-09-25 | $9.62 | $9.62 | $9.62 | $9.62 | $6.27 | 49 |
| 2018-09-24 | $9.62 | $9.62 | $9.62 | $9.62 | $6.27 | 1 |
| 2018-09-21 | $9.62 | $9.62 | $9.62 | $9.62 | $6.27 | 563 |
| 2018-09-20 | $9.83 | $9.83 | $9.83 | $9.83 | $6.40 | 3,517 |
| 2018-09-19 | $9.30 | $9.30 | $9.30 | $9.30 | $6.06 | 0 |
| 2018-09-18 | $9.30 | $9.30 | $9.30 | $9.30 | $6.06 | 10 |
| 2018-09-17 | $9.30 | $9.30 | $9.30 | $9.30 | $6.06 | 0 |
| 2018-09-14 | $9.30 | $9.30 | $9.30 | $9.30 | $6.06 | 0 |
| 2018-09-13 | $9.30 | $9.30 | $9.30 | $9.30 | $6.06 | 0 |
| 2018-09-12 | $9.30 | $9.30 | $9.30 | $9.30 | $6.06 | 0 |
| 2018-09-11 | $9.30 | $9.30 | $9.30 | $9.30 | $6.06 | 0 |
| 2018-09-10 | $9.30 | $9.30 | $9.30 | $9.30 | $6.06 | 0 |
| 2018-09-07 | $9.30 | $9.30 | $9.30 | $9.30 | $6.06 | 0 |
| 2018-09-06 | $9.30 | $9.30 | $9.30 | $9.30 | $6.06 | 0 |
| 2018-09-05 | $9.30 | $9.30 | $9.30 | $9.30 | $6.06 | 0 |
| 2018-09-04 | $9.30 | $9.30 | $9.30 | $9.30 | $6.06 | 2,100 |
| 2018-08-31 | $8.98 | $8.98 | $8.98 | $8.98 | $5.85 | 0 |
| 2018-08-30 | $8.98 | $8.98 | $8.98 | $8.98 | $5.85 | 0 |
| 2018-08-29 | $8.98 | $8.98 | $8.98 | $8.98 | $5.85 | 0 |
| 2018-08-28 | $8.98 | $8.98 | $8.98 | $8.98 | $5.85 | 69 |
| 2018-08-27 | $8.98 | $8.98 | $8.98 | $8.98 | $5.85 | 0 |
| 2018-08-24 | $8.98 | $8.98 | $8.98 | $8.98 | $5.85 | 0 |
| 2018-08-23 | $8.98 | $8.98 | $8.98 | $8.98 | $5.85 | 30 |
| 2018-08-22 | $8.98 | $8.98 | $8.98 | $8.98 | $5.85 | 0 |
| 2018-08-21 | $8.98 | $8.98 | $8.98 | $8.98 | $5.85 | 0 |
| 2018-08-20 | $8.98 | $8.98 | $8.98 | $8.98 | $5.85 | 0 |
| 2018-08-17 | $8.98 | $8.98 | $8.98 | $8.98 | $5.85 | 0 |
| 2018-08-16 | $8.98 | $8.98 | $8.98 | $8.98 | $5.85 | 0 |
| 2018-08-15 | $8.98 | $8.98 | $8.98 | $8.98 | $5.85 | 0 |
| 2018-08-14 | $8.98 | $8.98 | $8.98 | $8.98 | $5.85 | 10 |
| 2018-08-13 | $8.98 | $8.98 | $8.98 | $8.98 | $5.85 | 1,900 |
| 2018-08-10 | $9.49 | $9.49 | $9.49 | $9.49 | $6.18 | 0 |
| 2018-08-09 | $9.49 | $9.49 | $9.49 | $9.49 | $6.18 | 0 |
| 2018-08-08 | $9.49 | $9.49 | $9.49 | $9.49 | $6.18 | 0 |
| 2018-08-07 | $9.49 | $9.49 | $9.49 | $9.49 | $6.18 | 0 |
| 2018-08-06 | $9.49 | $9.49 | $9.49 | $9.49 | $6.18 | 0 |
| 2018-08-03 | $9.49 | $9.49 | $9.49 | $9.49 | $6.18 | 50 |
| 2018-08-02 | $9.49 | $9.49 | $9.49 | $9.49 | $6.18 | 20 |
| 2018-08-01 | $9.49 | $9.49 | $9.49 | $9.49 | $6.18 | 67 |
| 2018-07-31 | $9.49 | $9.49 | $9.49 | $9.49 | $6.18 | 30 |
| 2018-07-30 | $9.49 | $9.49 | $9.49 | $9.49 | $6.18 | 0 |
| 2018-07-27 | $9.49 | $9.49 | $9.49 | $9.49 | $6.18 | 2,238 |
| 2018-07-26 | $9.37 | $9.37 | $9.37 | $9.37 | $6.10 | 100 |
| 2018-07-25 | $9.85 | $9.89 | $9.83 | $9.89 | $6.44 | 1,011 |
| 2018-07-24 | $9.61 | $9.61 | $9.61 | $9.61 | $6.26 | 0 |
| 2018-07-23 | $9.61 | $9.61 | $9.61 | $9.61 | $6.26 | 0 |
| 2018-07-20 | $9.61 | $9.61 | $9.61 | $9.61 | $6.26 | 0 |
| 2018-07-19 | $9.61 | $9.61 | $9.61 | $9.61 | $6.26 | 0 |
| 2018-07-18 | $9.61 | $9.61 | $9.61 | $9.61 | $6.26 | 200 |
| 2018-07-17 | $10.20 | $10.20 | $10.20 | $10.20 | $6.65 | 100 |
| 2018-07-16 | $10.00 | $10.00 | $10.00 | $10.00 | $6.52 | 10 |
| 2018-07-13 | $10.00 | $10.00 | $10.00 | $10.00 | $6.52 | 0 |
| 2018-07-12 | $10.00 | $10.00 | $10.00 | $10.00 | $6.52 | 0 |
| 2018-07-11 | $10.00 | $10.00 | $10.00 | $10.00 | $6.52 | 74 |
| 2018-07-10 | $10.00 | $10.00 | $10.00 | $10.00 | $6.52 | 0 |
| 2018-07-09 | $10.00 | $10.00 | $10.00 | $10.00 | $6.52 | 0 |
| 2018-07-06 | $10.00 | $10.00 | $10.00 | $10.00 | $6.52 | 0 |
| 2018-07-05 | $9.94 | $9.94 | $9.94 | $9.94 | $6.48 | 10 |
| 2018-07-03 | $10.00 | $10.00 | $10.00 | $10.00 | $6.52 | 0 |
| 2018-07-02 | $10.00 | $10.00 | $10.00 | $10.00 | $6.52 | 66 |
| 2018-06-29 | $10.00 | $10.00 | $10.00 | $10.00 | $6.52 | 0 |
| 2018-06-28 | $10.00 | $10.00 | $10.00 | $10.00 | $6.48 | 339 |
| 2018-06-27 | $9.50 | $10.00 | $9.50 | $10.00 | $6.48 | 3,336 |
| 2018-06-26 | $9.71 | $9.71 | $9.58 | $9.58 | $6.20 | 479 |
| 2018-06-25 | $9.89 | $9.89 | $9.89 | $9.89 | $6.40 | 13 |
| 2018-06-22 | $9.89 | $9.89 | $9.89 | $9.89 | $6.40 | 98 |
| 2018-06-21 | $9.89 | $9.89 | $9.89 | $9.89 | $6.40 | 85 |
| 2018-06-20 | $9.89 | $9.89 | $9.89 | $9.89 | $6.40 | 1,200 |
| 2018-06-19 | $9.71 | $9.71 | $9.71 | $9.71 | $6.29 | 0 |
| 2018-06-18 | $9.71 | $9.71 | $9.71 | $9.71 | $6.29 | 0 |
| 2018-06-15 | $9.71 | $9.71 | $9.71 | $9.71 | $6.29 | 0 |
| 2018-06-14 | $9.71 | $9.71 | $9.71 | $9.71 | $6.29 | 71 |
| 2018-06-13 | $9.71 | $9.71 | $9.71 | $9.71 | $6.29 | 0 |
| 2018-06-12 | $9.71 | $9.71 | $9.71 | $9.71 | $6.29 | 0 |
| 2018-06-11 | $9.71 | $9.71 | $9.71 | $9.71 | $6.29 | 0 |
| 2018-06-08 | $9.71 | $9.71 | $9.71 | $9.71 | $6.29 | 0 |
| 2018-06-07 | $9.71 | $9.71 | $9.71 | $9.71 | $6.29 | 0 |
| 2018-06-06 | $9.71 | $9.71 | $9.71 | $9.71 | $6.29 | 0 |
| 2018-06-05 | $9.71 | $9.71 | $9.71 | $9.71 | $6.29 | 0 |
| 2018-06-04 | $9.71 | $9.71 | $9.71 | $9.71 | $6.29 | 1,900 |
| 2018-06-01 | $9.27 | $9.27 | $9.27 | $9.27 | $6.00 | 0 |
| 2018-05-31 | $9.27 | $9.27 | $9.27 | $9.27 | $6.00 | 9 |
| 2018-05-30 | $9.27 | $9.27 | $9.27 | $9.27 | $6.00 | 0 |
| 2018-05-29 | $9.31 | $9.31 | $9.27 | $9.27 | $6.00 | 2,846 |
| 2018-05-25 | $10.25 | $10.25 | $10.25 | $10.25 | $6.64 | 100 |
| 2018-05-24 | $10.25 | $10.25 | $10.25 | $10.25 | $6.64 | 0 |
| 2018-05-23 | $10.25 | $10.25 | $10.25 | $10.25 | $6.64 | 47 |
| 2018-05-22 | $10.25 | $10.25 | $10.25 | $10.25 | $6.64 | 0 |
| 2018-05-21 | $10.25 | $10.25 | $10.25 | $10.25 | $6.64 | 0 |
| 2018-05-18 | $10.25 | $10.25 | $10.25 | $10.25 | $6.64 | 0 |
| 2018-05-17 | $10.25 | $10.25 | $10.25 | $10.25 | $6.64 | 0 |
| 2018-05-16 | $10.25 | $10.25 | $10.25 | $10.25 | $6.64 | 0 |
| 2018-05-15 | $10.25 | $10.25 | $10.25 | $10.25 | $6.64 | 0 |
| 2018-05-14 | $10.25 | $10.25 | $10.25 | $10.25 | $6.64 | 1 |
| 2018-05-11 | $10.25 | $10.25 | $10.25 | $10.25 | $6.64 | 0 |
| 2018-05-10 | $10.25 | $10.25 | $10.25 | $10.25 | $6.64 | 0 |
| 2018-05-09 | $10.25 | $10.25 | $10.25 | $10.25 | $6.64 | 3 |
| 2018-05-08 | $10.26 | $10.26 | $10.25 | $10.25 | $6.64 | 240 |
| 2018-05-07 | $10.14 | $10.14 | $10.14 | $10.14 | $6.57 | 55 |
| 2018-05-04 | $10.14 | $10.14 | $10.14 | $10.14 | $6.57 | 0 |
| 2018-05-03 | $10.14 | $10.14 | $10.14 | $10.14 | $6.57 | 800 |
| 2018-05-02 | $10.23 | $10.23 | $10.23 | $10.23 | $6.62 | 249 |
| 2018-05-01 | $10.35 | $10.35 | $10.35 | $10.35 | $6.70 | 0 |
| 2018-04-30 | $10.35 | $10.35 | $10.35 | $10.35 | $6.70 | 0 |
| 2018-04-27 | $10.35 | $10.35 | $10.35 | $10.35 | $6.70 | 0 |
| 2018-04-26 | $10.35 | $10.35 | $10.35 | $10.35 | $6.70 | 900 |
| 2018-04-25 | $10.21 | $10.21 | $10.21 | $10.21 | $6.61 | 0 |
| 2018-04-24 | $10.21 | $10.21 | $10.21 | $10.21 | $6.61 | 0 |
| 2018-04-23 | $10.21 | $10.21 | $10.21 | $10.21 | $6.61 | 0 |
| 2018-04-20 | $10.21 | $10.21 | $10.21 | $10.21 | $6.61 | 0 |
| 2018-04-19 | $10.21 | $10.21 | $10.21 | $10.21 | $6.61 | 0 |
| 2018-04-18 | $10.21 | $10.21 | $10.21 | $10.21 | $6.61 | 93 |
| 2018-04-17 | $10.21 | $10.21 | $10.21 | $10.21 | $6.61 | 25 |
| 2018-04-16 | $10.21 | $10.21 | $10.21 | $10.21 | $6.61 | 2 |
| 2018-04-13 | $10.21 | $10.21 | $10.21 | $10.21 | $6.61 | 39 |
| 2018-04-12 | $10.19 | $10.21 | $10.15 | $10.21 | $6.61 | 3,238 |
| 2018-04-11 | $10.20 | $10.20 | $10.20 | $10.20 | $6.61 | 0 |
| 2018-04-10 | $10.20 | $10.20 | $10.20 | $10.20 | $6.61 | 83 |
| 2018-04-09 | $10.20 | $10.20 | $10.20 | $10.20 | $6.61 | 100 |
| 2018-04-06 | $10.06 | $10.06 | $10.06 | $10.06 | $6.51 | 189 |
| 2018-04-05 | $10.00 | $10.00 | $10.00 | $10.00 | $6.48 | 0 |
| 2018-04-04 | $10.00 | $10.00 | $10.00 | $10.00 | $6.48 | 0 |
| 2018-04-03 | $10.00 | $10.00 | $10.00 | $10.00 | $6.48 | 10 |
| 2018-04-02 | $10.00 | $10.00 | $10.00 | $10.00 | $6.48 | 0 |
| 2018-03-29 | $10.00 | $10.00 | $10.00 | $10.00 | $6.48 | 0 |
| 2018-03-28 | $10.00 | $10.00 | $10.00 | $10.00 | $6.48 | 0 |
| 2018-03-27 | $10.15 | $10.15 | $10.00 | $10.00 | $6.48 | 1,260 |
| 2018-03-26 | $10.60 | $10.60 | $10.21 | $10.21 | $6.55 | 2,197 |
| 2018-03-23 | $10.55 | $10.55 | $10.55 | $10.55 | $6.77 | 18 |
| 2018-03-22 | $10.55 | $10.55 | $10.55 | $10.55 | $6.77 | 0 |
| 2018-03-21 | $10.55 | $10.55 | $10.55 | $10.55 | $6.77 | 1 |
| 2018-03-20 | $10.55 | $10.55 | $10.55 | $10.55 | $6.77 | 0 |
| 2018-03-19 | $10.55 | $10.55 | $10.55 | $10.55 | $6.77 | 1,131 |
| 2018-03-16 | $11.55 | $11.55 | $11.55 | $11.55 | $7.41 | 0 |
| 2018-03-15 | $11.55 | $11.55 | $11.55 | $11.55 | $7.41 | 0 |
| 2018-03-14 | $11.55 | $11.55 | $11.55 | $11.55 | $7.41 | 0 |
| 2018-03-13 | $11.55 | $11.55 | $11.55 | $11.55 | $7.41 | 0 |
| 2018-03-12 | $11.55 | $11.55 | $11.55 | $11.55 | $7.41 | 0 |
| 2018-03-09 | $11.55 | $11.55 | $11.55 | $11.55 | $7.41 | 0 |
| 2018-03-08 | $11.55 | $11.55 | $11.55 | $11.55 | $7.41 | 0 |
| 2018-03-07 | $11.55 | $11.55 | $11.55 | $11.55 | $7.41 | 0 |
| 2018-03-06 | $11.55 | $11.55 | $11.55 | $11.55 | $7.41 | 0 |
| 2018-03-05 | $11.55 | $11.55 | $11.55 | $11.55 | $7.41 | 0 |
| 2018-03-02 | $11.55 | $11.55 | $11.55 | $11.55 | $7.41 | 0 |
| 2018-03-01 | $11.55 | $11.55 | $11.55 | $11.55 | $7.41 | 0 |
| 2018-02-28 | $11.55 | $11.55 | $11.55 | $11.55 | $7.41 | 0 |
| 2018-02-27 | $11.55 | $11.55 | $11.55 | $11.55 | $7.41 | 692 |
| 2018-02-26 | $11.32 | $11.32 | $11.32 | $11.32 | $7.26 | 1,758 |
| 2018-02-23 | $11.37 | $11.37 | $11.37 | $11.37 | $7.29 | 41 |
| 2018-02-22 | $11.37 | $11.37 | $11.37 | $11.37 | $7.29 | 0 |
| 2018-02-21 | $11.37 | $11.37 | $11.37 | $11.37 | $7.29 | 100 |
| 2018-02-20 | $11.37 | $11.37 | $11.37 | $11.37 | $7.29 | 0 |
| 2018-02-16 | $11.37 | $11.37 | $11.37 | $11.37 | $7.29 | 0 |
| 2018-02-15 | $11.37 | $11.37 | $11.37 | $11.37 | $7.29 | 0 |
| 2018-02-14 | $11.37 | $11.37 | $11.37 | $11.37 | $7.29 | 0 |
| 2018-02-13 | $11.37 | $11.37 | $11.37 | $11.37 | $7.29 | 23 |
| 2018-02-12 | $11.37 | $11.37 | $11.37 | $11.37 | $7.29 | 0 |
| 2018-02-09 | $11.37 | $11.37 | $11.37 | $11.37 | $7.29 | 0 |
| 2018-02-08 | $11.37 | $11.37 | $11.37 | $11.37 | $7.29 | 0 |
| 2018-02-07 | $11.37 | $11.37 | $11.37 | $11.37 | $7.29 | 1,376 |
| 2018-02-06 | $11.37 | $11.37 | $11.37 | $11.37 | $7.29 | 0 |
| 2018-02-05 | $11.37 | $11.37 | $11.37 | $11.37 | $7.29 | 41 |
| 2018-02-02 | $11.37 | $11.37 | $11.37 | $11.37 | $7.29 | 0 |
| 2018-02-01 | $11.37 | $11.37 | $11.37 | $11.37 | $7.29 | 0 |
| 2018-01-31 | $11.37 | $11.37 | $11.37 | $11.37 | $7.29 | 9,000 |
| 2018-01-30 | $10.51 | $10.51 | $10.51 | $10.51 | $6.74 | 0 |
| 2018-01-29 | $10.51 | $10.51 | $10.51 | $10.51 | $6.74 | 0 |
| 2018-01-26 | $10.51 | $10.51 | $10.51 | $10.51 | $6.74 | 0 |
| 2018-01-25 | $10.51 | $10.51 | $10.51 | $10.51 | $6.74 | 83 |
| 2018-01-24 | $10.51 | $10.51 | $10.51 | $10.51 | $6.74 | 0 |
| 2018-01-23 | $10.51 | $10.51 | $10.51 | $10.51 | $6.74 | 0 |
| 2018-01-22 | $10.51 | $10.51 | $10.51 | $10.51 | $6.74 | 0 |
| 2018-01-19 | $10.48 | $10.51 | $10.48 | $10.51 | $6.74 | 8,533 |
| 2018-01-18 | $10.06 | $10.06 | $10.06 | $10.06 | $6.45 | 1,533 |
| 2018-01-17 | $10.06 | $10.06 | $10.06 | $10.06 | $6.45 | 0 |
| 2018-01-16 | $10.06 | $10.06 | $10.06 | $10.06 | $6.45 | 0 |
| 2018-01-12 | $10.06 | $10.06 | $10.06 | $10.06 | $6.45 | 0 |
| 2018-01-11 | $10.06 | $10.06 | $10.06 | $10.06 | $6.45 | 2,600 |
| 2018-01-10 | $9.77 | $9.77 | $9.77 | $9.77 | $6.27 | 0 |
| 2018-01-09 | $9.77 | $9.77 | $9.77 | $9.77 | $6.27 | 1,000 |
| 2018-01-08 | $10.15 | $10.15 | $10.15 | $10.15 | $6.51 | 0 |
| 2018-01-05 | $10.15 | $10.15 | $10.15 | $10.15 | $6.51 | 600 |
| 2018-01-04 | $9.90 | $10.00 | $9.90 | $9.90 | $6.35 | 3,036 |
| 2018-01-03 | $9.32 | $9.32 | $9.32 | $9.32 | $5.98 | 0 |
| 2018-01-02 | $9.32 | $9.32 | $9.32 | $9.32 | $5.98 | 0 |
| 2017-12-29 | $9.32 | $9.32 | $9.32 | $9.32 | $5.98 | 0 |
| 2017-12-28 | $9.32 | $9.32 | $9.32 | $9.32 | $5.94 | 10 |
| 2017-12-27 | $9.32 | $9.32 | $9.32 | $9.32 | $5.94 | 600 |
| 2017-12-26 | $9.60 | $9.60 | $9.60 | $9.60 | $6.12 | 0 |
| 2017-12-22 | $9.60 | $9.60 | $9.60 | $9.60 | $6.12 | 0 |
| 2017-12-21 | $9.60 | $9.60 | $9.60 | $9.60 | $6.12 | 200 |
| 2017-12-20 | $9.18 | $9.18 | $9.18 | $9.18 | $5.85 | 0 |
| 2017-12-19 | $9.18 | $9.18 | $9.18 | $9.18 | $5.85 | 0 |
| 2017-12-18 | $9.18 | $9.18 | $9.18 | $9.18 | $5.85 | 0 |
| 2017-12-15 | $9.18 | $9.18 | $9.18 | $9.18 | $5.85 | 0 |
| 2017-12-14 | $9.18 | $9.18 | $9.18 | $9.18 | $5.85 | 1,300 |
| 2017-12-13 | $9.21 | $9.21 | $9.21 | $9.21 | $5.87 | 0 |
| 2017-12-12 | $9.21 | $9.21 | $9.21 | $9.21 | $5.87 | 0 |
| 2017-12-11 | $9.21 | $9.21 | $9.21 | $9.21 | $5.87 | 0 |
| 2017-12-08 | $9.21 | $9.21 | $9.21 | $9.21 | $5.87 | 0 |
| 2017-12-07 | $9.21 | $9.21 | $9.21 | $9.21 | $5.87 | 500 |
| 2017-12-06 | $8.94 | $8.94 | $8.94 | $8.94 | $5.70 | 0 |
| 2017-12-05 | $8.94 | $8.94 | $8.94 | $8.94 | $5.70 | 0 |
| 2017-12-04 | $8.94 | $8.94 | $8.94 | $8.94 | $5.70 | 0 |
| 2017-12-01 | $8.94 | $8.94 | $8.94 | $8.94 | $5.70 | 0 |
| 2017-11-30 | $8.94 | $8.94 | $8.94 | $8.94 | $5.70 | 0 |
| 2017-11-29 | $8.94 | $8.94 | $8.94 | $8.94 | $5.70 | 18 |
| 2017-11-28 | $8.94 | $8.94 | $8.94 | $8.94 | $5.70 | 0 |
| 2017-11-27 | $8.94 | $8.94 | $8.94 | $8.94 | $5.70 | 0 |
| 2017-11-24 | $8.94 | $8.94 | $8.94 | $8.94 | $5.70 | 0 |
| 2017-11-22 | $8.94 | $8.94 | $8.94 | $8.94 | $5.70 | 0 |
| 2017-11-21 | $8.94 | $8.94 | $8.94 | $8.94 | $5.70 | 0 |
| 2017-11-20 | $8.94 | $8.94 | $8.94 | $8.94 | $5.70 | 0 |
| 2017-11-17 | $8.94 | $8.94 | $8.94 | $8.94 | $5.70 | 0 |
| 2017-11-16 | $8.94 | $8.94 | $8.94 | $8.94 | $5.70 | 0 |
| 2017-11-15 | $8.94 | $8.94 | $8.94 | $8.94 | $5.70 | 0 |
| 2017-11-14 | $8.94 | $8.94 | $8.94 | $8.94 | $5.70 | 300 |
| 2017-11-13 | $8.85 | $8.85 | $8.85 | $8.85 | $5.64 | 0 |
| 2017-11-10 | $8.85 | $8.85 | $8.85 | $8.85 | $5.64 | 100 |
| 2017-11-09 | $8.87 | $8.87 | $8.87 | $8.87 | $5.65 | 0 |
| 2017-11-08 | $8.87 | $8.87 | $8.87 | $8.87 | $5.65 | 0 |
| 2017-11-07 | $8.87 | $8.87 | $8.87 | $8.87 | $5.65 | 0 |
| 2017-11-06 | $8.87 | $8.87 | $8.87 | $8.87 | $5.65 | 100 |
| 2017-11-03 | $9.26 | $9.26 | $8.91 | $8.91 | $5.68 | 374 |
| 2017-11-02 | $9.42 | $9.42 | $9.42 | $9.42 | $6.01 | 0 |
| 2017-11-01 | $9.42 | $9.42 | $9.42 | $9.42 | $6.01 | 200 |
| 2017-10-31 | $9.36 | $9.36 | $9.36 | $9.36 | $5.97 | 0 |
| 2017-10-30 | $9.36 | $9.36 | $9.36 | $9.36 | $5.97 | 200 |
| 2017-10-27 | $9.26 | $9.26 | $9.26 | $9.26 | $5.90 | 0 |
| 2017-10-26 | $9.26 | $9.26 | $9.26 | $9.26 | $5.90 | 76 |
| 2017-10-25 | $9.26 | $9.26 | $9.26 | $9.26 | $5.90 | 0 |
| 2017-10-24 | $9.26 | $9.26 | $9.26 | $9.26 | $5.90 | 145 |
| 2017-10-23 | $9.26 | $9.26 | $9.26 | $9.26 | $5.90 | 0 |
| 2017-10-20 | $9.26 | $9.26 | $9.26 | $9.26 | $5.90 | 104 |
| 2017-10-19 | $9.26 | $9.26 | $9.26 | $9.26 | $5.90 | 0 |
| 2017-10-18 | $9.26 | $9.26 | $9.26 | $9.26 | $5.90 | 0 |
| 2017-10-17 | $9.26 | $9.26 | $9.26 | $9.26 | $5.90 | 0 |
| 2017-10-16 | $9.26 | $9.26 | $9.26 | $9.26 | $5.90 | 0 |
| 2017-10-13 | $9.26 | $9.26 | $9.26 | $9.26 | $5.90 | 0 |
| 2017-10-12 | $9.45 | $9.45 | $9.26 | $9.26 | $5.90 | 1,237 |
| 2017-10-11 | $9.29 | $9.29 | $9.29 | $9.29 | $5.92 | 0 |
| 2017-10-10 | $9.41 | $9.41 | $9.29 | $9.29 | $5.92 | 4,400 |
| 2017-10-09 | $9.05 | $9.05 | $9.05 | $9.05 | $5.77 | 0 |
| 2017-10-06 | $9.05 | $9.05 | $9.05 | $9.05 | $5.77 | 0 |
| 2017-10-05 | $9.06 | $9.06 | $9.05 | $9.05 | $5.77 | 600 |
| 2017-10-04 | $9.21 | $9.21 | $9.21 | $9.21 | $5.87 | 0 |
| 2017-10-03 | $9.21 | $9.21 | $9.21 | $9.21 | $5.87 | 0 |
| 2017-10-02 | $9.21 | $9.21 | $9.21 | $9.21 | $5.87 | 0 |
| 2017-09-29 | $9.21 | $9.21 | $9.21 | $9.21 | $5.87 | 0 |
| 2017-09-28 | $9.21 | $9.21 | $9.21 | $9.21 | $5.83 | 0 |
| 2017-09-27 | $9.21 | $9.21 | $9.21 | $9.21 | $5.83 | 0 |
| 2017-09-26 | $9.21 | $9.21 | $9.21 | $9.21 | $5.83 | 0 |
| 2017-09-25 | $9.21 | $9.21 | $9.21 | $9.21 | $5.83 | 0 |
| 2017-09-22 | $9.21 | $9.21 | $9.21 | $9.21 | $5.83 | 0 |
| 2017-09-21 | $9.21 | $9.21 | $9.21 | $9.21 | $5.83 | 0 |
| 2017-09-20 | $9.21 | $9.21 | $9.21 | $9.21 | $5.83 | 0 |
| 2017-09-19 | $9.21 | $9.21 | $9.21 | $9.21 | $5.83 | 0 |
| 2017-09-18 | $9.21 | $9.21 | $9.21 | $9.21 | $5.83 | 0 |
| 2017-09-15 | $9.21 | $9.21 | $9.21 | $9.21 | $5.83 | 0 |
| 2017-09-14 | $9.21 | $9.21 | $9.21 | $9.21 | $5.83 | 0 |
| 2017-09-13 | $9.21 | $9.21 | $9.21 | $9.21 | $5.83 | 0 |
| 2017-09-12 | $9.21 | $9.21 | $9.21 | $9.21 | $5.83 | 0 |
| 2017-09-11 | $9.21 | $9.21 | $9.21 | $9.21 | $5.83 | 100 |
| 2017-09-08 | $9.70 | $9.70 | $9.70 | $9.70 | $6.15 | 0 |
| 2017-09-07 | $9.70 | $9.70 | $9.70 | $9.70 | $6.15 | 0 |
| 2017-09-06 | $9.70 | $9.70 | $9.70 | $9.70 | $6.15 | 0 |
| 2017-09-05 | $9.70 | $9.70 | $9.70 | $9.70 | $6.15 | 0 |
| 2017-09-01 | $9.70 | $9.70 | $9.70 | $9.70 | $6.15 | 100 |
| 2017-08-31 | $9.44 | $9.44 | $9.44 | $9.44 | $5.98 | 0 |
| 2017-08-30 | $9.44 | $9.44 | $9.44 | $9.44 | $5.98 | 0 |
| 2017-08-29 | $9.44 | $9.44 | $9.44 | $9.44 | $5.98 | 0 |
| 2017-08-28 | $9.44 | $9.44 | $9.44 | $9.44 | $5.98 | 76 |
| 2017-08-25 | $9.44 | $9.44 | $9.44 | $9.44 | $5.98 | 2 |
| 2017-08-24 | $9.44 | $9.44 | $9.44 | $9.44 | $5.98 | 0 |
| 2017-08-23 | $9.44 | $9.44 | $9.44 | $9.44 | $5.98 | 0 |
| 2017-08-22 | $9.44 | $9.44 | $9.44 | $9.44 | $5.98 | 0 |
| 2017-08-21 | $9.44 | $9.44 | $9.44 | $9.44 | $5.98 | 0 |
| 2017-08-18 | $9.44 | $9.44 | $9.44 | $9.44 | $5.98 | 0 |
| 2017-08-17 | $9.44 | $9.44 | $9.44 | $9.44 | $5.98 | 0 |
| 2017-08-16 | $9.44 | $9.44 | $9.44 | $9.44 | $5.98 | 3,000 |
| 2017-08-15 | $9.44 | $9.44 | $9.44 | $9.44 | $5.98 | 100 |
| 2017-08-14 | $9.82 | $9.82 | $9.82 | $9.82 | $6.22 | 0 |
| 2017-08-11 | $9.82 | $9.82 | $9.82 | $9.82 | $6.22 | 0 |
| 2017-08-10 | $9.82 | $9.82 | $9.82 | $9.82 | $6.22 | 0 |
| 2017-08-09 | $9.82 | $9.82 | $9.82 | $9.82 | $6.22 | 0 |
| 2017-08-08 | $9.82 | $9.82 | $9.82 | $9.82 | $6.22 | 0 |
| 2017-08-07 | $9.82 | $9.82 | $9.82 | $9.82 | $6.22 | 0 |
| 2017-08-04 | $9.82 | $9.82 | $9.82 | $9.82 | $6.22 | 0 |
| 2017-08-03 | $9.82 | $9.82 | $9.82 | $9.82 | $6.22 | 0 |
| 2017-08-02 | $9.82 | $9.82 | $9.82 | $9.82 | $6.22 | 500 |
| 2017-08-01 | $9.68 | $9.68 | $9.68 | $9.68 | $6.13 | 0 |
| 2017-07-31 | $9.68 | $9.68 | $9.68 | $9.68 | $6.13 | 0 |
| 2017-07-28 | $9.68 | $9.68 | $9.68 | $9.68 | $6.13 | 0 |
| 2017-07-27 | $9.68 | $9.68 | $9.68 | $9.68 | $6.13 | 0 |
| 2017-07-26 | $9.68 | $9.68 | $9.68 | $9.68 | $6.13 | 0 |
| 2017-07-25 | $9.68 | $9.68 | $9.68 | $9.68 | $6.13 | 0 |
| 2017-07-24 | $9.68 | $9.68 | $9.68 | $9.68 | $6.13 | 0 |
| 2017-07-21 | $9.68 | $9.68 | $9.68 | $9.68 | $6.13 | 0 |
| 2017-07-20 | $9.68 | $9.68 | $9.68 | $9.68 | $6.13 | 0 |
| 2017-07-19 | $9.68 | $9.68 | $9.68 | $9.68 | $6.13 | 100 |
| 2017-07-18 | $9.30 | $9.30 | $9.30 | $9.30 | $5.89 | 0 |
| 2017-07-17 | $9.30 | $9.30 | $9.30 | $9.30 | $5.89 | 0 |
| 2017-07-14 | $9.30 | $9.30 | $9.30 | $9.30 | $5.89 | 0 |
| 2017-07-13 | $9.30 | $9.30 | $9.30 | $9.30 | $5.89 | 0 |
| 2017-07-12 | $9.30 | $9.30 | $9.30 | $9.30 | $5.89 | 50 |
| 2017-07-11 | $9.30 | $9.30 | $9.30 | $9.30 | $5.89 | 0 |
| 2017-07-10 | $9.30 | $9.30 | $9.30 | $9.30 | $5.89 | 1,500 |
| 2017-07-07 | $9.16 | $9.16 | $9.16 | $9.16 | $5.80 | 0 |
| 2017-07-06 | $9.16 | $9.16 | $9.16 | $9.16 | $5.80 | 1 |
| 2017-07-05 | $9.20 | $9.20 | $9.16 | $9.16 | $5.80 | 2,000 |
| 2017-07-03 | $8.94 | $8.94 | $8.94 | $8.94 | $5.66 | 0 |
| 2017-06-30 | $8.94 | $8.94 | $8.94 | $8.94 | $5.66 | 0 |
| 2017-06-29 | $8.94 | $8.94 | $8.94 | $8.94 | $5.66 | 94 |
| 2017-06-28 | $8.94 | $8.94 | $8.94 | $8.94 | $5.63 | 0 |
| 2017-06-27 | $8.94 | $8.94 | $8.94 | $8.94 | $5.63 | 0 |
| 2017-06-26 | $8.94 | $8.94 | $8.94 | $8.94 | $5.63 | 0 |
| 2017-06-23 | $8.94 | $8.94 | $8.94 | $8.94 | $5.63 | 0 |
| 2017-06-22 | $8.94 | $8.94 | $8.94 | $8.94 | $5.63 | 0 |
| 2017-06-21 | $8.94 | $8.94 | $8.94 | $8.94 | $5.63 | 46 |
| 2017-06-20 | $8.94 | $8.94 | $8.94 | $8.94 | $5.63 | 0 |
| 2017-06-19 | $8.94 | $8.94 | $8.94 | $8.94 | $5.63 | 0 |
| 2017-06-16 | $8.94 | $8.94 | $8.94 | $8.94 | $5.63 | 0 |
| 2017-06-15 | $8.94 | $8.94 | $8.94 | $8.94 | $5.63 | 0 |
| 2017-06-14 | $9.14 | $9.14 | $8.94 | $8.94 | $5.63 | 1,235 |
| 2017-06-13 | $9.16 | $9.16 | $9.16 | $9.16 | $5.77 | 0 |
| 2017-06-12 | $9.16 | $9.16 | $9.16 | $9.16 | $5.77 | 0 |
| 2017-06-09 | $9.16 | $9.16 | $9.16 | $9.16 | $5.77 | 500 |
| 2017-06-08 | $9.10 | $9.10 | $9.10 | $9.10 | $5.73 | 0 |
| 2017-06-07 | $9.10 | $9.10 | $9.10 | $9.10 | $5.73 | 0 |
| 2017-06-06 | $9.10 | $9.10 | $9.10 | $9.10 | $5.73 | 0 |
| 2017-06-05 | $9.10 | $9.10 | $9.10 | $9.10 | $5.73 | 0 |
| 2017-06-02 | $9.10 | $9.10 | $9.10 | $9.10 | $5.73 | 0 |
| 2017-06-01 | $9.10 | $9.10 | $9.10 | $9.10 | $5.73 | 0 |
| 2017-05-31 | $9.14 | $9.14 | $9.10 | $9.10 | $5.73 | 1,041 |
| 2017-05-30 | $9.16 | $9.16 | $9.16 | $9.16 | $5.77 | 0 |
| 2017-05-26 | $9.16 | $9.16 | $9.16 | $9.16 | $5.77 | 0 |
| 2017-05-25 | $9.16 | $9.16 | $9.16 | $9.16 | $5.77 | 0 |
| 2017-05-24 | $9.16 | $9.16 | $9.16 | $9.16 | $5.77 | 1,400 |
| 2017-05-23 | $9.16 | $9.16 | $9.16 | $9.16 | $5.77 | 0 |
| 2017-05-22 | $9.16 | $9.16 | $9.16 | $9.16 | $5.77 | 0 |
| 2017-05-19 | $9.16 | $9.16 | $9.16 | $9.16 | $5.77 | 100 |
| 2017-05-18 | $8.92 | $8.92 | $8.92 | $8.92 | $5.62 | 400 |
| 2017-05-17 | $9.16 | $9.16 | $9.16 | $9.16 | $5.77 | 150 |
| 2017-05-16 | $9.14 | $9.14 | $9.14 | $9.14 | $5.76 | 3,300 |
| 2017-05-15 | $8.90 | $8.90 | $8.90 | $8.90 | $5.60 | 0 |
| 2017-05-12 | $8.90 | $8.90 | $8.90 | $8.90 | $5.60 | 0 |
| 2017-05-11 | $8.90 | $8.90 | $8.90 | $8.90 | $5.60 | 0 |
| 2017-05-10 | $8.90 | $8.90 | $8.90 | $8.90 | $5.60 | 0 |
| 2017-05-09 | $8.90 | $8.90 | $8.90 | $8.90 | $5.60 | 0 |
| 2017-05-08 | $8.90 | $8.90 | $8.90 | $8.90 | $5.60 | 0 |
| 2017-05-05 | $8.90 | $8.90 | $8.90 | $8.90 | $5.60 | 0 |
| 2017-05-04 | $8.90 | $8.90 | $8.90 | $8.90 | $5.60 | 0 |
| 2017-05-03 | $8.90 | $8.90 | $8.90 | $8.90 | $5.60 | 0 |
| 2017-05-02 | $8.90 | $8.90 | $8.90 | $8.90 | $5.60 | 0 |
| 2017-05-01 | $8.90 | $8.90 | $8.90 | $8.90 | $5.60 | 0 |
| 2017-04-28 | $8.90 | $8.90 | $8.90 | $8.90 | $5.60 | 500 |
| 2017-04-27 | $8.91 | $8.91 | $8.91 | $8.91 | $5.61 | 0 |
| 2017-04-26 | $8.91 | $8.91 | $8.91 | $8.91 | $5.61 | 0 |
| 2017-04-25 | $8.91 | $8.91 | $8.91 | $8.91 | $5.61 | 100 |
| 2017-04-24 | $8.83 | $8.83 | $8.83 | $8.83 | $5.56 | 100 |
| 2017-04-21 | $8.28 | $8.28 | $8.28 | $8.28 | $5.21 | 62 |
| 2017-04-20 | $8.28 | $8.28 | $8.28 | $8.28 | $5.21 | 0 |
| 2017-04-19 | $8.28 | $8.28 | $8.28 | $8.28 | $5.21 | 0 |
| 2017-04-18 | $8.28 | $8.28 | $8.28 | $8.28 | $5.21 | 0 |
| 2017-04-17 | $8.28 | $8.28 | $8.28 | $8.28 | $5.21 | 0 |
| 2017-04-13 | $8.28 | $8.28 | $8.28 | $8.28 | $5.21 | 0 |
| 2017-04-12 | $8.28 | $8.28 | $8.28 | $8.28 | $5.21 | 0 |
| 2017-04-11 | $8.28 | $8.28 | $8.28 | $8.28 | $5.21 | 0 |
| 2017-04-10 | $8.28 | $8.28 | $8.28 | $8.28 | $5.21 | 0 |
| 2017-04-07 | $8.28 | $8.28 | $8.28 | $8.28 | $5.21 | 0 |
| 2017-04-06 | $8.28 | $8.28 | $8.28 | $8.28 | $5.21 | 100 |
| 2017-04-05 | $8.50 | $8.50 | $8.50 | $8.50 | $5.31 | 0 |
| 2017-04-04 | $8.50 | $8.50 | $8.50 | $8.50 | $5.31 | 0 |
| 2017-04-03 | $8.50 | $8.50 | $8.50 | $8.50 | $5.31 | 0 |
| 2017-03-31 | $8.50 | $8.50 | $8.50 | $8.50 | $5.31 | 0 |
| 2017-03-30 | $8.50 | $8.50 | $8.50 | $8.50 | $5.31 | 0 |
| 2017-03-29 | $8.50 | $8.50 | $8.50 | $8.50 | $5.31 | 100 |
| 2017-03-28 | $8.44 | $8.44 | $8.44 | $8.44 | $5.28 | 104 |
| 2017-03-27 | $8.59 | $8.59 | $8.42 | $8.42 | $5.26 | 300 |
| 2017-03-24 | $8.26 | $8.26 | $8.26 | $8.26 | $5.16 | 0 |
| 2017-03-23 | $8.26 | $8.26 | $8.26 | $8.26 | $5.16 | 200 |
| 2017-03-22 | $8.08 | $8.08 | $8.08 | $8.08 | $5.05 | 0 |
| 2017-03-21 | $8.08 | $8.08 | $8.08 | $8.08 | $5.05 | 0 |
| 2017-03-20 | $8.08 | $8.08 | $8.08 | $8.08 | $5.05 | 0 |
| 2017-03-17 | $8.08 | $8.08 | $8.08 | $8.08 | $5.05 | 1,500 |
| 2017-03-16 | $7.74 | $7.74 | $7.74 | $7.74 | $4.84 | 0 |
| 2017-03-15 | $7.74 | $7.74 | $7.74 | $7.74 | $4.84 | 0 |
| 2017-03-14 | $7.84 | $7.84 | $7.74 | $7.74 | $4.84 | 400 |
| 2017-03-13 | $8.00 | $8.00 | $8.00 | $8.00 | $5.00 | 0 |
| 2017-03-10 | $8.00 | $8.00 | $8.00 | $8.00 | $5.00 | 0 |
| 2017-03-09 | $8.00 | $8.00 | $8.00 | $8.00 | $5.00 | 0 |
| 2017-03-08 | $8.00 | $8.00 | $8.00 | $8.00 | $5.00 | 0 |
| 2017-03-07 | $8.00 | $8.00 | $8.00 | $8.00 | $5.00 | 0 |
| 2017-03-06 | $8.00 | $8.00 | $8.00 | $8.00 | $5.00 | 0 |
| 2017-03-03 | $8.00 | $8.00 | $8.00 | $8.00 | $5.00 | 0 |
| 2017-03-02 | $8.00 | $8.00 | $8.00 | $8.00 | $5.00 | 0 |
| 2017-03-01 | $8.00 | $8.00 | $8.00 | $8.00 | $5.00 | 200 |
| 2017-02-28 | $7.66 | $7.66 | $7.66 | $7.66 | $4.79 | 0 |
| 2017-02-27 | $7.66 | $7.66 | $7.66 | $7.66 | $4.79 | 0 |
| 2017-02-24 | $7.66 | $7.66 | $7.66 | $7.66 | $4.79 | 0 |
| 2017-02-23 | $7.66 | $7.66 | $7.66 | $7.66 | $4.79 | 0 |
| 2017-02-22 | $7.66 | $7.66 | $7.66 | $7.66 | $4.79 | 0 |
| 2017-02-21 | $7.66 | $7.66 | $7.66 | $7.66 | $4.79 | 0 |
| 2017-02-17 | $7.66 | $7.66 | $7.66 | $7.66 | $4.79 | 0 |
| 2017-02-16 | $7.66 | $7.66 | $7.66 | $7.66 | $4.79 | 0 |
| 2017-02-15 | $7.66 | $7.66 | $7.66 | $7.66 | $4.79 | 0 |
| 2017-02-14 | $7.66 | $7.66 | $7.66 | $7.66 | $4.79 | 0 |
| 2017-02-13 | $7.66 | $7.66 | $7.66 | $7.66 | $4.79 | 0 |
| 2017-02-10 | $7.66 | $7.66 | $7.66 | $7.66 | $4.79 | 0 |
| 2017-02-09 | $7.66 | $7.66 | $7.66 | $7.66 | $4.79 | 0 |
| 2017-02-08 | $7.66 | $7.66 | $7.66 | $7.66 | $4.79 | 0 |
| 2017-02-07 | $7.66 | $7.66 | $7.66 | $7.66 | $4.79 | 600 |
| 2017-02-06 | $8.45 | $8.45 | $8.45 | $8.45 | $5.28 | 0 |
| 2017-02-03 | $8.45 | $8.45 | $8.45 | $8.45 | $5.28 | 100 |
| 2017-02-02 | $8.40 | $8.40 | $8.40 | $8.40 | $5.25 | 128 |
| 2017-02-01 | $8.40 | $8.40 | $8.40 | $8.40 | $5.25 | 0 |
| 2017-01-31 | $8.40 | $8.40 | $8.40 | $8.40 | $5.25 | 206 |
| 2017-01-30 | $8.30 | $8.35 | $8.30 | $8.35 | $5.22 | 618 |
| 2017-01-27 | $8.11 | $8.11 | $8.11 | $8.11 | $5.07 | 180 |
| 2017-01-26 | $7.79 | $7.79 | $7.79 | $7.79 | $4.87 | 0 |
| 2017-01-25 | $7.79 | $7.79 | $7.79 | $7.79 | $4.87 | 0 |
| 2017-01-24 | $7.79 | $7.79 | $7.79 | $7.79 | $4.87 | 0 |
| 2017-01-23 | $7.79 | $7.79 | $7.79 | $7.79 | $4.87 | 0 |
| 2017-01-20 | $7.79 | $7.79 | $7.79 | $7.79 | $4.87 | 0 |
| 2017-01-19 | $7.79 | $7.79 | $7.79 | $7.79 | $4.87 | 62 |
| 2017-01-18 | $7.79 | $7.79 | $7.79 | $7.79 | $4.87 | 0 |
| 2017-01-17 | $7.79 | $7.79 | $7.79 | $7.79 | $4.87 | 0 |
| 2017-01-13 | $7.79 | $7.79 | $7.79 | $7.79 | $4.87 | 0 |
| 2017-01-12 | $7.79 | $7.79 | $7.79 | $7.79 | $4.87 | 0 |
| 2017-01-11 | $7.79 | $7.79 | $7.79 | $7.79 | $4.87 | 25 |
| 2017-01-10 | $7.79 | $7.79 | $7.79 | $7.79 | $4.87 | 26 |
| 2017-01-09 | $8.25 | $8.25 | $7.79 | $7.79 | $4.87 | 589 |
| 2017-01-06 | $8.30 | $8.30 | $8.30 | $8.30 | $5.19 | 328 |
| 2017-01-05 | $8.05 | $8.05 | $8.05 | $8.05 | $5.03 | 270 |
| 2017-01-04 | $8.00 | $8.25 | $7.97 | $8.25 | $5.12 | 1,397 |
| 2017-01-03 | $8.05 | $8.05 | $8.05 | $8.05 | $5.00 | 65 |
| 2016-12-30 | $8.05 | $8.05 | $8.05 | $8.05 | $5.00 | 80 |
| 2016-12-29 | $8.05 | $8.05 | $8.05 | $8.05 | $4.97 | 365 |
| 2016-12-28 | $7.72 | $7.72 | $7.72 | $7.72 | $4.73 | 0 |
| 2016-12-27 | $7.72 | $7.72 | $7.72 | $7.72 | $4.73 | 0 |
| 2016-12-23 | $7.72 | $7.72 | $7.72 | $7.72 | $4.73 | 70 |
| 2016-12-22 | $7.72 | $7.72 | $7.72 | $7.72 | $4.73 | 515 |
| 2016-12-21 | $7.64 | $7.64 | $7.64 | $7.64 | $4.68 | 0 |
| 2016-12-20 | $7.64 | $7.64 | $7.64 | $7.64 | $4.68 | 4,100 |
| 2016-12-19 | $7.94 | $7.94 | $7.94 | $7.94 | $4.86 | 0 |
| 2016-12-16 | $7.94 | $7.94 | $7.94 | $7.94 | $4.86 | 0 |
| 2016-12-15 | $7.94 | $7.94 | $7.94 | $7.94 | $4.86 | 0 |
| 2016-12-14 | $7.94 | $7.94 | $7.94 | $7.94 | $4.86 | 0 |
| 2016-12-13 | $7.94 | $7.94 | $7.94 | $7.94 | $4.86 | 452 |
| 2016-12-12 | $7.87 | $7.87 | $7.87 | $7.87 | $4.82 | 2,272 |
| 2016-12-09 | $8.34 | $8.34 | $8.34 | $8.34 | $5.11 | 0 |
| 2016-12-08 | $8.30 | $8.34 | $8.30 | $8.34 | $5.11 | 11,280 |
| 2016-12-07 | $7.61 | $7.61 | $7.61 | $7.61 | $4.66 | 0 |
| 2016-12-06 | $7.61 | $7.61 | $7.61 | $7.61 | $4.66 | 0 |
| 2016-12-05 | $7.54 | $7.61 | $7.54 | $7.61 | $4.66 | 349 |
| 2016-12-02 | $7.40 | $7.40 | $7.40 | $7.40 | $4.53 | 867 |
| 2016-12-01 | $7.51 | $7.51 | $7.51 | $7.51 | $4.60 | 0 |
| 2016-11-30 | $7.51 | $7.51 | $7.51 | $7.51 | $4.60 | 0 |
| 2016-11-29 | $7.51 | $7.51 | $7.51 | $7.51 | $4.60 | 186 |
| 2016-11-28 | $7.51 | $7.51 | $7.51 | $7.51 | $4.60 | 0 |
| 2016-11-25 | $7.51 | $7.51 | $7.51 | $7.51 | $4.60 | 0 |
| 2016-11-23 | $7.51 | $7.51 | $7.51 | $7.51 | $4.60 | 0 |
| 2016-11-22 | $7.51 | $7.51 | $7.51 | $7.51 | $4.60 | 0 |
| 2016-11-21 | $7.51 | $7.51 | $7.51 | $7.51 | $4.60 | 0 |
| 2016-11-18 | $7.51 | $7.51 | $7.51 | $7.51 | $4.60 | 0 |
| 2016-11-17 | $7.51 | $7.51 | $7.51 | $7.51 | $4.60 | 0 |
| 2016-11-16 | $7.51 | $7.51 | $7.51 | $7.51 | $4.60 | 0 |
| 2016-11-15 | $7.51 | $7.51 | $7.51 | $7.51 | $4.60 | 0 |
| 2016-11-14 | $7.51 | $7.51 | $7.51 | $7.51 | $4.60 | 0 |
| 2016-11-11 | $7.51 | $7.51 | $7.51 | $7.51 | $4.60 | 0 |
| 2016-11-10 | $7.51 | $7.51 | $7.51 | $7.51 | $4.60 | 0 |
| 2016-11-09 | $7.51 | $7.51 | $7.51 | $7.51 | $4.60 | 0 |
| 2016-11-08 | $7.51 | $7.51 | $7.51 | $7.51 | $4.60 | 0 |
| 2016-11-07 | $7.51 | $7.51 | $7.51 | $7.51 | $4.60 | 0 |
| 2016-11-04 | $7.51 | $7.51 | $7.51 | $7.51 | $4.60 | 0 |
| 2016-11-03 | $7.51 | $7.51 | $7.51 | $7.51 | $4.60 | 0 |
| 2016-11-02 | $7.51 | $7.51 | $7.51 | $7.51 | $4.60 | 0 |
| 2016-11-01 | $7.51 | $7.51 | $7.51 | $7.51 | $4.60 | 315 |
| 2016-10-31 | $7.85 | $7.85 | $7.85 | $7.85 | $4.81 | 2,475 |
| 2016-10-28 | $7.43 | $7.43 | $7.43 | $7.43 | $4.55 | 0 |
| 2016-10-27 | $7.43 | $7.43 | $7.43 | $7.43 | $4.55 | 90 |
| 2016-10-26 | $7.43 | $7.43 | $7.43 | $7.43 | $4.55 | 0 |
| 2016-10-25 | $7.43 | $7.43 | $7.43 | $7.43 | $4.55 | 0 |
| 2016-10-24 | $7.43 | $7.43 | $7.43 | $7.43 | $4.55 | 0 |
| 2016-10-21 | $7.43 | $7.43 | $7.43 | $7.43 | $4.55 | 0 |
| 2016-10-20 | $7.43 | $7.43 | $7.43 | $7.43 | $4.55 | 0 |
| 2016-10-19 | $7.43 | $7.43 | $7.43 | $7.43 | $4.55 | 0 |
| 2016-10-18 | $7.43 | $7.43 | $7.43 | $7.43 | $4.55 | 0 |
| 2016-10-17 | $7.43 | $7.43 | $7.43 | $7.43 | $4.55 | 52 |
| 2016-10-14 | $7.43 | $7.43 | $7.43 | $7.43 | $4.55 | 293 |
| 2016-10-13 | $7.15 | $7.15 | $7.15 | $7.15 | $4.38 | 0 |
| 2016-10-12 | $7.15 | $7.15 | $7.15 | $7.15 | $4.38 | 0 |
| 2016-10-11 | $7.15 | $7.15 | $7.15 | $7.15 | $4.38 | 0 |
| 2016-10-10 | $7.15 | $7.15 | $7.15 | $7.15 | $4.38 | 0 |
| 2016-10-07 | $7.15 | $7.15 | $7.15 | $7.15 | $4.38 | 0 |
| 2016-10-06 | $7.15 | $7.15 | $7.15 | $7.15 | $4.38 | 0 |
| 2016-10-05 | $7.15 | $7.15 | $7.15 | $7.15 | $4.38 | 80 |
| 2016-10-04 | $7.15 | $7.15 | $7.15 | $7.15 | $4.34 | 0 |
| 2016-10-03 | $7.15 | $7.15 | $7.15 | $7.15 | $4.34 | 0 |
| 2016-09-30 | $7.15 | $7.15 | $7.15 | $7.15 | $4.34 | 2,088 |
| 2016-09-29 | $6.85 | $6.85 | $6.85 | $6.85 | $4.16 | 0 |
| 2016-09-28 | $6.85 | $6.85 | $6.85 | $6.85 | $4.13 | 0 |
| 2016-09-27 | $6.69 | $6.85 | $6.69 | $6.85 | $4.13 | 2,177 |
| 2016-09-26 | $7.48 | $7.48 | $7.48 | $7.48 | $4.51 | 0 |
| 2016-09-23 | $7.45 | $7.48 | $7.45 | $7.48 | $4.51 | 300 |
| 2016-09-22 | $7.04 | $7.04 | $7.04 | $7.04 | $4.25 | 0 |
| 2016-09-21 | $7.13 | $7.13 | $7.04 | $7.04 | $4.25 | 1,013 |
| 2016-09-20 | $7.56 | $7.56 | $7.56 | $7.56 | $4.56 | 0 |
| 2016-09-19 | $7.56 | $7.56 | $7.56 | $7.56 | $4.56 | 0 |
| 2016-09-16 | $7.56 | $7.56 | $7.56 | $7.56 | $4.56 | 0 |
| 2016-09-15 | $7.56 | $7.56 | $7.56 | $7.56 | $4.56 | 0 |
| 2016-09-14 | $7.56 | $7.56 | $7.56 | $7.56 | $4.56 | 59 |
| 2016-09-13 | $7.56 | $7.56 | $7.56 | $7.56 | $4.56 | 0 |
| 2016-09-12 | $7.56 | $7.56 | $7.56 | $7.56 | $4.56 | 0 |
| 2016-09-09 | $7.56 | $7.56 | $7.56 | $7.56 | $4.56 | 0 |
| 2016-09-08 | $7.56 | $7.56 | $7.56 | $7.56 | $4.56 | 0 |
| 2016-09-07 | $7.56 | $7.56 | $7.56 | $7.56 | $4.56 | 0 |
| 2016-09-06 | $7.56 | $7.56 | $7.56 | $7.56 | $4.56 | 0 |
| 2016-09-02 | $7.56 | $7.56 | $7.56 | $7.56 | $4.56 | 77 |
| 2016-09-01 | $7.56 | $7.56 | $7.56 | $7.56 | $4.56 | 100 |
| 2016-08-31 | $7.40 | $7.40 | $7.40 | $7.40 | $4.47 | 1,917 |
| 2016-08-30 | $6.84 | $6.84 | $6.84 | $6.84 | $4.13 | 0 |
| 2016-08-29 | $6.83 | $6.84 | $6.83 | $6.84 | $4.13 | 6,072 |
| 2016-08-26 | $6.87 | $6.92 | $6.86 | $6.86 | $4.14 | 2,146 |
| 2016-08-25 | $6.96 | $6.96 | $6.96 | $6.96 | $4.20 | 105 |
| 2016-08-24 | $7.47 | $7.47 | $7.47 | $7.47 | $4.51 | 0 |
| 2016-08-23 | $7.47 | $7.47 | $7.47 | $7.47 | $4.51 | 0 |
| 2016-08-22 | $7.47 | $7.47 | $7.47 | $7.47 | $4.51 | 0 |
| 2016-08-19 | $7.47 | $7.47 | $7.47 | $7.47 | $4.51 | 0 |
| 2016-08-18 | $7.47 | $7.47 | $7.47 | $7.47 | $4.51 | 0 |
| 2016-08-17 | $7.47 | $7.47 | $7.47 | $7.47 | $4.51 | 0 |
| 2016-08-16 | $7.47 | $7.47 | $7.47 | $7.47 | $4.51 | 100 |
| 2016-08-15 | $7.16 | $7.16 | $7.16 | $7.16 | $4.32 | 0 |
| 2016-08-12 | $7.25 | $7.25 | $7.16 | $7.16 | $4.32 | 200 |
| 2016-08-11 | $7.27 | $7.50 | $7.02 | $7.50 | $4.53 | 1,300 |
| 2016-08-10 | $7.01 | $7.01 | $7.01 | $7.01 | $4.23 | 0 |
| 2016-08-09 | $7.01 | $7.01 | $7.01 | $7.01 | $4.23 | 0 |
| 2016-08-08 | $7.01 | $7.01 | $7.01 | $7.01 | $4.23 | 44 |
| 2016-08-05 | $6.89 | $7.01 | $6.89 | $7.01 | $4.23 | 6,354 |
| 2016-08-04 | $7.05 | $7.05 | $7.05 | $7.05 | $4.25 | 0 |
| 2016-08-03 | $6.38 | $7.05 | $6.38 | $7.05 | $4.25 | 517 |
| 2016-08-02 | $6.62 | $6.62 | $6.62 | $6.62 | $4.00 | 0 |
| 2016-08-01 | $6.62 | $6.62 | $6.62 | $6.62 | $4.00 | 416 |
| 2016-07-29 | $7.04 | $7.04 | $7.04 | $7.04 | $4.25 | 0 |
| 2016-07-28 | $7.04 | $7.04 | $7.04 | $7.04 | $4.25 | 0 |
| 2016-07-27 | $7.04 | $7.04 | $7.04 | $7.04 | $4.25 | 0 |
| 2016-07-26 | $7.04 | $7.04 | $7.04 | $7.04 | $4.25 | 13 |
| 2016-07-25 | $7.04 | $7.04 | $7.04 | $7.04 | $4.25 | 0 |
| 2016-07-22 | $7.03 | $7.04 | $7.03 | $7.04 | $4.25 | 436 |
| 2016-07-21 | $6.40 | $6.40 | $6.40 | $6.40 | $3.86 | 0 |
| 2016-07-20 | $6.40 | $6.40 | $6.40 | $6.40 | $3.86 | 0 |
| 2016-07-19 | $6.40 | $6.40 | $6.40 | $6.40 | $3.86 | 905 |
| 2016-07-18 | $6.40 | $6.40 | $6.40 | $6.40 | $3.86 | 559 |
| 2016-07-15 | $6.37 | $6.37 | $6.37 | $6.37 | $3.84 | 0 |
| 2016-07-14 | $6.37 | $6.37 | $6.37 | $6.37 | $3.84 | 994 |
| 2016-07-13 | $6.31 | $6.31 | $6.31 | $6.31 | $3.81 | 263 |
| 2016-07-12 | $6.33 | $6.33 | $6.33 | $6.33 | $3.82 | 334 |
| 2016-07-11 | $6.48 | $6.48 | $6.48 | $6.48 | $3.91 | 42 |
| 2016-07-08 | $6.48 | $6.48 | $6.48 | $6.48 | $3.91 | 2,043 |
| 2016-07-07 | $6.49 | $6.49 | $6.49 | $6.49 | $3.92 | 89 |
| 2016-07-06 | $6.49 | $6.49 | $6.49 | $6.49 | $3.92 | 533 |
| 2016-07-05 | $6.64 | $6.64 | $6.64 | $6.64 | $4.01 | 748 |
| 2016-07-01 | $6.78 | $6.78 | $6.78 | $6.78 | $4.09 | 664 |
| 2016-06-30 | $6.57 | $6.69 | $6.57 | $6.69 | $4.04 | 508 |
| 2016-06-29 | $6.46 | $6.62 | $6.45 | $6.46 | $3.90 | 8,467 |
| 2016-06-28 | $6.16 | $6.16 | $6.16 | $6.16 | $3.69 | 460 |
| 2016-06-27 | $5.94 | $5.94 | $5.94 | $5.94 | $3.56 | 183 |
| 2016-06-24 | $6.51 | $6.51 | $6.51 | $6.51 | $3.90 | 1,500 |
| 2016-06-23 | $6.95 | $7.66 | $6.95 | $7.66 | $4.59 | 2,357 |
| 2016-06-22 | $7.08 | $7.08 | $7.08 | $7.08 | $4.21 | 0 |
| 2016-06-21 | $7.08 | $7.08 | $7.08 | $7.08 | $4.21 | 0 |
| 2016-06-20 | $7.08 | $7.08 | $7.08 | $7.08 | $4.21 | 0 |
| 2016-06-17 | $7.08 | $7.08 | $7.08 | $7.08 | $4.21 | 1,820 |
| 2016-06-16 | $7.08 | $7.08 | $7.08 | $7.08 | $4.21 | 0 |
| 2016-06-15 | $7.08 | $7.08 | $7.08 | $7.08 | $4.21 | 429 |
| 2016-06-14 | $7.15 | $7.15 | $7.15 | $7.15 | $4.26 | 0 |
| 2016-06-13 | $7.15 | $7.15 | $7.15 | $7.15 | $4.26 | 0 |
| 2016-06-10 | $7.15 | $7.15 | $7.15 | $7.15 | $4.26 | 0 |
| 2016-06-09 | $7.15 | $7.15 | $7.15 | $7.15 | $4.26 | 0 |
| 2016-06-08 | $7.15 | $7.15 | $7.15 | $7.15 | $4.26 | 0 |
| 2016-06-07 | $7.15 | $7.15 | $7.15 | $7.15 | $4.26 | 0 |
| 2016-06-06 | $7.15 | $7.15 | $7.15 | $7.15 | $4.26 | 0 |
| 2016-06-03 | $7.15 | $7.15 | $7.15 | $7.15 | $4.26 | 0 |
| 2016-06-02 | $7.15 | $7.15 | $7.15 | $7.15 | $4.26 | 0 |
| 2016-06-01 | $7.15 | $7.15 | $7.15 | $7.15 | $4.26 | 0 |
| 2016-05-31 | $7.15 | $7.15 | $7.15 | $7.15 | $4.26 | 0 |
| 2016-05-27 | $7.15 | $7.15 | $7.15 | $7.15 | $4.26 | 0 |
| 2016-05-26 | $7.15 | $7.15 | $7.15 | $7.15 | $4.26 | 0 |
| 2016-05-25 | $7.15 | $7.15 | $7.15 | $7.15 | $4.26 | 0 |
| 2016-05-24 | $7.15 | $7.15 | $7.15 | $7.15 | $4.26 | 63 |
| 2016-05-23 | $7.15 | $7.15 | $7.15 | $7.15 | $4.26 | 0 |
| 2016-05-20 | $7.15 | $7.15 | $7.15 | $7.15 | $4.26 | 0 |
| 2016-05-19 | $7.15 | $7.15 | $7.15 | $7.15 | $4.26 | 223 |
| 2016-05-18 | $7.15 | $7.15 | $7.15 | $7.15 | $4.26 | 0 |
| 2016-05-17 | $7.15 | $7.15 | $7.15 | $7.15 | $4.26 | 0 |
| 2016-05-16 | $7.15 | $7.15 | $7.15 | $7.15 | $4.26 | 45 |
| 2016-05-13 | $7.15 | $7.15 | $7.15 | $7.15 | $4.26 | 360 |
| 2016-05-12 | $7.32 | $7.32 | $7.32 | $7.32 | $4.36 | 1,939 |
| 2016-05-11 | $7.33 | $7.33 | $7.33 | $7.33 | $4.36 | 0 |
| 2016-05-10 | $7.33 | $7.33 | $7.33 | $7.33 | $4.36 | 144 |
| 2016-05-09 | $7.33 | $7.33 | $7.33 | $7.33 | $4.36 | 0 |
| 2016-05-06 | $7.33 | $7.33 | $7.33 | $7.33 | $4.36 | 0 |
| 2016-05-05 | $7.33 | $7.33 | $7.33 | $7.33 | $4.36 | 0 |
| 2016-05-04 | $7.33 | $7.33 | $7.33 | $7.33 | $4.36 | 0 |
| 2016-05-03 | $7.33 | $7.33 | $7.33 | $7.33 | $4.36 | 0 |
| 2016-05-02 | $7.33 | $7.33 | $7.33 | $7.33 | $4.36 | 295 |
| 2016-04-29 | $7.29 | $7.29 | $7.29 | $7.29 | $4.34 | 0 |
| 2016-04-28 | $7.29 | $7.29 | $7.29 | $7.29 | $4.34 | 0 |
| 2016-04-27 | $7.29 | $7.29 | $7.29 | $7.29 | $4.34 | 0 |
| 2016-04-26 | $7.29 | $7.29 | $7.29 | $7.29 | $4.34 | 0 |
| 2016-04-25 | $7.29 | $7.29 | $7.29 | $7.29 | $4.34 | 92 |
| 2016-04-22 | $7.29 | $7.29 | $7.29 | $7.29 | $4.34 | 0 |
| 2016-04-21 | $7.29 | $7.29 | $7.29 | $7.29 | $4.34 | 0 |
| 2016-04-20 | $7.29 | $7.29 | $7.29 | $7.29 | $4.34 | 27 |
| 2016-04-19 | $7.29 | $7.29 | $7.29 | $7.29 | $4.34 | 0 |
| 2016-04-18 | $7.29 | $7.29 | $7.29 | $7.29 | $4.34 | 184 |
| 2016-04-15 | $7.60 | $7.60 | $7.29 | $7.29 | $4.34 | 6,146 |
| 2016-04-14 | $6.82 | $6.82 | $6.82 | $6.82 | $4.06 | 0 |
| 2016-04-13 | $6.82 | $6.82 | $6.82 | $6.82 | $4.06 | 0 |
| 2016-04-12 | $6.82 | $6.82 | $6.82 | $6.82 | $4.06 | 0 |
| 2016-04-11 | $6.82 | $6.82 | $6.82 | $6.82 | $4.06 | 0 |
| 2016-04-08 | $6.82 | $6.82 | $6.82 | $6.82 | $4.06 | 76 |
| 2016-04-07 | $6.82 | $6.82 | $6.82 | $6.82 | $4.06 | 738 |
| 2016-04-06 | $7.35 | $7.35 | $7.10 | $7.10 | $4.23 | 558 |
| 2016-04-05 | $7.10 | $7.10 | $7.08 | $7.08 | $4.21 | 373 |
| 2016-04-04 | $6.85 | $6.85 | $6.85 | $6.85 | $4.08 | 302 |
| 2016-04-01 | $7.56 | $7.56 | $7.56 | $7.56 | $4.50 | 100 |
| 2016-03-31 | $7.49 | $7.49 | $7.49 | $7.49 | $4.46 | 557 |
| 2016-03-30 | $7.18 | $7.45 | $7.18 | $7.45 | $4.44 | 360 |
| 2016-03-29 | $7.16 | $7.16 | $7.16 | $7.16 | $4.26 | 0 |
| 2016-03-28 | $7.16 | $7.16 | $7.16 | $7.16 | $4.26 | 1,271 |
| 2016-03-24 | $7.16 | $7.16 | $7.16 | $7.16 | $4.26 | 100 |
| 2016-03-23 | $7.16 | $7.16 | $7.16 | $7.16 | $4.26 | 234 |
| 2016-03-22 | $6.97 | $6.97 | $6.97 | $6.97 | $4.11 | 0 |
| 2016-03-21 | $6.97 | $6.97 | $6.97 | $6.97 | $4.11 | 0 |
| 2016-03-18 | $6.97 | $6.97 | $6.97 | $6.97 | $4.11 | 0 |
| 2016-03-17 | $6.97 | $6.97 | $6.97 | $6.97 | $4.11 | 246 |
| 2016-03-16 | $6.97 | $6.97 | $6.97 | $6.97 | $4.11 | 0 |
| 2016-03-15 | $6.97 | $6.97 | $6.97 | $6.97 | $4.08 | 0 |
| 2016-03-14 | $6.97 | $6.97 | $6.97 | $6.97 | $4.08 | 0 |
| 2016-03-11 | $6.97 | $6.97 | $6.97 | $6.97 | $4.08 | 297 |
| 2016-03-10 | $6.29 | $6.29 | $6.29 | $6.29 | $3.68 | 96 |
| 2016-03-09 | $6.29 | $6.29 | $6.29 | $6.29 | $3.68 | 96 |
| 2016-03-08 | $6.29 | $6.29 | $6.29 | $6.29 | $3.68 | 96 |
| 2016-03-07 | $6.29 | $6.29 | $6.29 | $6.29 | $3.68 | 0 |
| 2016-03-04 | $6.29 | $6.29 | $6.29 | $6.29 | $3.68 | 0 |
| 2016-03-03 | $6.29 | $6.29 | $6.29 | $6.29 | $3.68 | 0 |
| 2016-03-02 | $6.29 | $6.29 | $6.29 | $6.29 | $3.68 | 0 |
| 2016-03-01 | $6.29 | $6.29 | $6.29 | $6.29 | $3.68 | 0 |
| 2016-02-29 | $6.29 | $6.29 | $6.29 | $6.29 | $3.68 | 0 |
| 2016-02-26 | $6.29 | $6.29 | $6.29 | $6.29 | $3.68 | 350 |
| 2016-02-25 | $6.70 | $6.70 | $6.70 | $6.70 | $3.92 | 0 |
| 2016-02-24 | $6.70 | $6.70 | $6.70 | $6.70 | $3.92 | 3,165 |
| 2016-02-23 | $6.60 | $6.60 | $6.60 | $6.60 | $3.86 | 160 |
| 2016-02-22 | $6.62 | $6.62 | $6.62 | $6.62 | $3.87 | 457 |
| 2016-02-19 | $6.67 | $6.67 | $6.67 | $6.67 | $3.90 | 0 |
| 2016-02-18 | $6.67 | $6.67 | $6.67 | $6.67 | $3.90 | 0 |
| 2016-02-17 | $6.67 | $6.67 | $6.67 | $6.67 | $3.90 | 0 |
| 2016-02-16 | $6.67 | $6.67 | $6.67 | $6.67 | $3.90 | 350 |
| 2016-02-12 | $6.65 | $6.65 | $6.65 | $6.65 | $3.89 |