Bay Community Bancorp - Class A (CBOBA) Exchange: PINK
Data as of May 2, 2025
$13.95 ($0.20) 1.45%
Bay Community Bancorp - Class A - Daily Information
Click for more stock information on Bay Community Bancorp - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $13.85 |
| Previous Close | $13.95 |
| High | $13.97 |
| Low | $13.85 |
| Adjusted Open | $13.85 |
| Previous Adjusted Close | $13.95 |
| Adjusted High | $13.97 |
| Adjusted Low | $13.85 |
Invest in Bay Community Bancorp - Class A (CBOBA)
Key People Bay Community Bancorp - Class A
| Employee | Position |
|---|---|
| William E. Purcell | Chairman |
| William S. Keller | President, Chief Executive Officer & Director |
| Kay F. Adler | Chief Operating Officer |
| Daniel A. Northway | Chief Financial Officer & Senior Vice President |
| Chaula M. Pandya | Chief Technology Officer & Senior Vice President |
| Lillian Lazzeri | SVP-Operations & Information Technology |
| William X. Smith | Secretary, Chief Risk Officer & SVP |
| Wilbur E. Hobbs | Chief Lending Officer & Senior Vice President |
| Margie Perry | Chief Customer Experience Officer & SVP |
| Mark Roach | Chief Banking Officer & Senior Vice President |
| Judy Conde | Vice President-Compliance |
| Benjamin Mackovak | Director |
| Eddie C. Cheung | Director |
| Gunter M. Unruh | Director-Emeritus |
| Tracey A. Enfantino | Director |
| Frank Tsai | Director |
| Dimitri V. Koroslev | Director |
| Raymond J. Figone | Director |
| Sam Hedgpeth | Vice Chairman |
| Kenneth G. Seideman | Director |
| Patricia M. Remch | Director |
| Eugene Jeanne | Vice President & Controller |
Historical Stock Data for Bay Community Bancorp - Class A (CBOBA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | $13.85 | $13.97 | $13.85 | $13.95 | $13.95 | 38,303 |
| 2024-10-31 | $13.74 | $13.75 | $13.74 | $13.75 | $13.75 | 11,178 |
| 2024-10-30 | $13.76 | $13.76 | $13.75 | $13.75 | $13.75 | 2,600 |
| 2024-10-29 | $13.80 | $13.80 | $13.75 | $13.76 | $13.76 | 10,953 |
| 2024-10-28 | $13.82 | $13.82 | $13.80 | $13.80 | $13.80 | 685 |
| 2024-10-25 | $13.84 | $13.85 | $13.80 | $13.82 | $13.82 | 7,385 |
| 2024-10-24 | $13.72 | $13.85 | $13.70 | $13.84 | $13.84 | 9,235 |
| 2024-10-23 | $13.75 | $13.75 | $13.70 | $13.75 | $13.75 | 12,915 |
| 2024-10-22 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 332 |
| 2024-10-21 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 33 |
| 2024-10-18 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 168 |
| 2024-10-17 | $13.68 | $13.73 | $13.68 | $13.73 | $13.73 | 300 |
| 2024-10-16 | $13.60 | $13.62 | $13.60 | $13.61 | $13.61 | 2,568 |
| 2024-10-15 | $13.55 | $13.60 | $13.55 | $13.60 | $13.60 | 2,950 |
| 2024-10-14 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 614 |
| 2024-10-11 | $13.60 | $13.62 | $13.60 | $13.60 | $13.60 | 600 |
| 2024-10-10 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2024-10-09 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2024-10-08 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2024-10-07 | $13.42 | $13.50 | $13.42 | $13.50 | $13.50 | 5,460 |
| 2024-10-04 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2024-10-03 | $13.40 | $13.42 | $13.30 | $13.30 | $13.30 | 2,100 |
| 2024-10-02 | $13.35 | $13.45 | $13.35 | $13.45 | $13.45 | 8,541 |
| 2024-10-01 | $13.45 | $13.54 | $13.45 | $13.45 | $13.45 | 10,617 |
| 2024-09-30 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2024-09-27 | $13.54 | $13.54 | $13.40 | $13.45 | $13.45 | 19,313 |
| 2024-09-26 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 1,500 |
| 2024-09-25 | $13.40 | $13.40 | $13.30 | $13.35 | $13.35 | 8,709 |
| 2024-09-24 | $13.40 | $13.40 | $13.38 | $13.40 | $13.40 | 11,093 |
| 2024-09-23 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2024-09-20 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2024-09-19 | $13.30 | $13.35 | $13.29 | $13.35 | $13.35 | 16,700 |
| 2024-09-18 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 0 |
| 2024-09-17 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 98 |
| 2024-09-16 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 214 |
| 2024-09-13 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 1,200 |
| 2024-09-12 | $13.35 | $13.35 | $13.29 | $13.29 | $13.29 | 5,000 |
| 2024-09-11 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2024-09-10 | $13.25 | $13.25 | $13.24 | $13.25 | $13.25 | 3,022 |
| 2024-09-09 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 300 |
| 2024-09-06 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2024-09-05 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 593 |
| 2024-09-04 | $13.19 | $13.19 | $13.16 | $13.16 | $13.16 | 700 |
| 2024-09-03 | $13.23 | $13.23 | $13.20 | $13.20 | $13.20 | 200 |
| 2024-08-30 | $13.25 | $13.25 | $13.16 | $13.20 | $13.20 | 24,368 |
| 2024-08-29 | $13.20 | $13.20 | $13.17 | $13.17 | $13.17 | 2,457 |
| 2024-08-28 | $13.15 | $13.20 | $13.15 | $13.20 | $13.20 | 1,720 |
| 2024-08-27 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 600 |
| 2024-08-26 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 100 |
| 2024-08-23 | $13.15 | $13.20 | $13.15 | $13.20 | $13.20 | 16,400 |
| 2024-08-22 | $13.05 | $13.15 | $13.05 | $13.15 | $13.10 | 6,000 |
| 2024-08-21 | $13.05 | $13.05 | $13.05 | $13.05 | $13.00 | 500 |
| 2024-08-20 | $12.95 | $13.05 | $12.95 | $13.05 | $13.00 | 600 |
| 2024-08-19 | $13.06 | $13.06 | $13.06 | $13.06 | $13.01 | 0 |
| 2024-08-16 | $13.00 | $13.06 | $13.00 | $13.06 | $13.01 | 2,011 |
| 2024-08-15 | $13.05 | $13.05 | $13.00 | $13.00 | $12.95 | 1,030 |
| 2024-08-14 | $12.93 | $13.00 | $12.93 | $13.00 | $12.95 | 15,931 |
| 2024-08-13 | $12.85 | $12.85 | $12.85 | $12.85 | $12.80 | 0 |
| 2024-08-12 | $12.86 | $12.90 | $12.85 | $12.85 | $12.80 | 6,665 |
| 2024-08-09 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 0 |
| 2024-08-08 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 0 |
| 2024-08-07 | $12.81 | $12.81 | $12.79 | $12.79 | $12.79 | 3,400 |
| 2024-08-06 | $12.80 | $12.81 | $12.80 | $12.81 | $12.81 | 900 |
| 2024-08-05 | $12.87 | $12.87 | $12.79 | $12.79 | $12.79 | 4,026 |
| 2024-08-02 | $12.89 | $12.89 | $12.87 | $12.87 | $12.87 | 2,300 |
| 2024-08-01 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 4,919 |
| 2024-07-31 | $12.90 | $12.93 | $12.90 | $12.90 | $12.90 | 38,300 |
| 2024-07-30 | $12.91 | $12.91 | $12.90 | $12.90 | $12.90 | 17,094 |
| 2024-07-29 | $12.92 | $12.92 | $12.90 | $12.90 | $12.90 | 11,400 |
| 2024-07-26 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 20 |
| 2024-07-25 | $12.93 | $12.93 | $12.91 | $12.91 | $12.91 | 1,600 |
| 2024-07-24 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2024-07-23 | $12.91 | $12.91 | $12.90 | $12.90 | $12.90 | 75,000 |
| 2024-07-22 | $12.90 | $12.91 | $12.90 | $12.90 | $12.90 | 28,300 |
| 2024-07-19 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 100 |
| 2024-07-18 | $12.86 | $12.86 | $12.82 | $12.82 | $12.82 | 5,805 |
| 2024-07-17 | $12.90 | $12.90 | $12.85 | $12.86 | $12.86 | 9,000 |
| 2024-07-16 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 3,500 |
| 2024-07-15 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 4,000 |
| 2024-07-12 | $12.88 | $12.88 | $12.87 | $12.87 | $12.87 | 1,000 |
| 2024-07-11 | $12.91 | $12.91 | $12.90 | $12.90 | $12.90 | 28,179 |
| 2024-07-10 | $12.96 | $12.96 | $12.87 | $12.90 | $12.90 | 25,106 |
| 2024-07-09 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2024-07-08 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2024-07-05 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 905 |
| 2024-07-03 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 350 |
| 2024-07-02 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 805 |
| 2024-07-01 | $12.90 | $12.90 | $12.88 | $12.90 | $12.90 | 10,200 |
| 2024-06-28 | $12.90 | $12.90 | $12.85 | $12.85 | $12.85 | 5,516 |
| 2024-06-27 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 845 |
| 2024-06-26 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2024-06-25 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 201 |
| 2024-06-24 | $12.87 | $12.91 | $12.87 | $12.90 | $12.90 | 17,100 |
| 2024-06-21 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 1,000 |
| 2024-06-20 | $12.80 | $12.88 | $12.80 | $12.88 | $12.88 | 6,200 |
| 2024-06-18 | $12.86 | $12.91 | $12.80 | $12.80 | $12.80 | 22,026 |
| 2024-06-17 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2024-06-14 | $12.88 | $12.90 | $12.86 | $12.89 | $12.89 | 18,900 |
| 2024-06-13 | $12.92 | $12.92 | $12.88 | $12.88 | $12.88 | 19,361 |
| 2024-06-12 | $12.93 | $12.93 | $12.92 | $12.92 | $12.92 | 5,875 |
| 2024-06-11 | $12.91 | $12.95 | $12.91 | $12.93 | $12.93 | 17,500 |
| 2024-06-10 | $12.94 | $12.95 | $12.90 | $12.90 | $12.90 | 29,857 |
| 2024-06-07 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2024-06-06 | $12.95 | $12.97 | $12.94 | $12.94 | $12.94 | 2,806 |
| 2024-06-05 | $12.95 | $12.95 | $12.94 | $12.94 | $12.94 | 7,701 |
| 2024-06-04 | $12.99 | $12.99 | $12.94 | $12.95 | $12.95 | 33,901 |
| 2024-06-03 | $13.06 | $13.06 | $13.00 | $13.00 | $13.00 | 4,650 |
| 2024-05-31 | $13.01 | $13.05 | $13.00 | $13.04 | $13.04 | 20,894 |
| 2024-05-30 | $13.07 | $13.07 | $13.05 | $13.05 | $13.05 | 6,763 |
| 2024-05-29 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2024-05-28 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 28,105 |
| 2024-05-24 | $13.06 | $13.10 | $13.05 | $13.10 | $13.10 | 19,884 |
| 2024-05-23 | $13.10 | $13.10 | $13.05 | $13.06 | $13.06 | 2,540 |
| 2024-05-22 | $13.10 | $13.15 | $13.06 | $13.06 | $13.06 | 86,321 |
| 2024-05-21 | $12.26 | $13.25 | $12.26 | $13.10 | $13.05 | 108,182 |
| 2024-05-20 | $7.90 | $7.90 | $7.80 | $7.80 | $7.77 | 3,100 |
| 2024-05-17 | $7.80 | $7.90 | $7.65 | $7.65 | $7.62 | 6,180 |
| 2024-05-16 | $7.80 | $7.80 | $7.80 | $7.80 | $7.77 | 100 |
| 2024-05-15 | $7.80 | $7.80 | $7.80 | $7.80 | $7.77 | 0 |
| 2024-05-14 | $7.80 | $7.80 | $7.80 | $7.80 | $7.77 | 0 |
| 2024-05-13 | $7.25 | $7.83 | $7.25 | $7.80 | $7.77 | 6,600 |
| 2024-05-10 | $7.85 | $7.90 | $7.85 | $7.85 | $7.82 | 6,704 |
| 2024-05-09 | $7.85 | $7.85 | $7.81 | $7.85 | $7.82 | 1,000 |
| 2024-05-08 | $7.59 | $7.75 | $7.55 | $7.75 | $7.72 | 1,200 |
| 2024-05-07 | $8.00 | $8.00 | $8.00 | $8.00 | $7.97 | 0 |
| 2024-05-06 | $8.00 | $8.00 | $8.00 | $8.00 | $7.97 | 0 |
| 2024-05-03 | $7.71 | $8.00 | $7.71 | $8.00 | $8.00 | 2,675 |
| 2024-05-02 | $7.21 | $7.60 | $7.21 | $7.60 | $7.60 | 2,026 |
| 2024-05-01 | $6.98 | $7.21 | $6.98 | $7.21 | $7.21 | 3,625 |
| 2024-04-30 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 125 |
| 2024-04-29 | $6.80 | $7.15 | $6.78 | $7.15 | $7.15 | 11,700 |
| 2024-04-26 | $6.71 | $6.75 | $6.32 | $6.70 | $6.70 | 21,020 |
| 2024-04-25 | $6.76 | $6.76 | $6.65 | $6.65 | $6.65 | 10,944 |
| 2024-04-24 | $6.85 | $6.85 | $6.76 | $6.76 | $6.76 | 2,600 |
| 2024-04-23 | $7.00 | $7.00 | $6.85 | $6.85 | $6.85 | 11,900 |
| 2024-04-22 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 6,000 |
| 2024-04-19 | $6.98 | $6.98 | $6.90 | $6.90 | $6.90 | 500 |
| 2024-04-18 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 500 |
| 2024-04-17 | $6.95 | $7.00 | $6.90 | $7.00 | $7.00 | 3,602 |
| 2024-04-16 | $7.01 | $7.01 | $6.91 | $6.96 | $6.96 | 4,591 |
| 2024-04-15 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 500 |
| 2024-04-12 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 200 |
| 2024-04-11 | $7.15 | $7.15 | $7.06 | $7.07 | $7.07 | 5,400 |
| 2024-04-10 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2024-04-09 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2024-04-08 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 500 |
| 2024-04-05 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 100 |
| 2024-04-04 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 3,691 |
| 2024-04-03 | $7.25 | $7.25 | $7.06 | $7.06 | $7.06 | 3,691 |
| 2024-04-02 | $7.32 | $7.32 | $7.28 | $7.28 | $7.28 | 300 |
| 2024-04-01 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2024-03-28 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 250 |
| 2024-03-27 | $7.27 | $7.38 | $7.19 | $7.38 | $7.38 | 7,550 |
| 2024-03-26 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 630 |
| 2024-03-25 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2024-03-22 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2024-03-21 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2024-03-20 | $7.38 | $7.38 | $7.36 | $7.36 | $7.36 | 226 |
| 2024-03-19 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2024-03-18 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2024-03-15 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 200 |
| 2024-03-14 | $7.41 | $7.41 | $7.16 | $7.16 | $7.16 | 6,028 |
| 2024-03-13 | $7.58 | $7.58 | $7.40 | $7.45 | $7.45 | 4,032 |
| 2024-03-12 | $7.75 | $7.75 | $7.56 | $7.74 | $7.74 | 3,300 |
| 2024-03-11 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2024-03-08 | $7.77 | $7.80 | $7.77 | $7.80 | $7.80 | 1,280 |
| 2024-03-07 | $7.78 | $7.79 | $7.74 | $7.74 | $7.74 | 1,500 |
| 2024-03-06 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2024-03-05 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2024-03-04 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 1,600 |
| 2024-03-01 | $7.74 | $7.84 | $7.74 | $7.84 | $7.84 | 1,270 |
| 2024-02-29 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2024-02-28 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2024-02-27 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 700 |
| 2024-02-26 | $7.90 | $7.90 | $7.81 | $7.84 | $7.84 | 5,266 |
| 2024-02-23 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2024-02-22 | $7.80 | $7.90 | $7.80 | $7.80 | $7.80 | 8,230 |
| 2024-02-21 | $7.89 | $7.89 | $7.77 | $7.77 | $7.72 | 6,635 |
| 2024-02-20 | $7.89 | $7.89 | $7.77 | $7.77 | $7.72 | 2,066 |
| 2024-02-16 | $7.80 | $7.80 | $7.80 | $7.80 | $7.75 | 1,113 |
| 2024-02-15 | $7.85 | $7.85 | $7.78 | $7.78 | $7.73 | 5,800 |
| 2024-02-14 | $7.81 | $7.81 | $7.81 | $7.81 | $7.76 | 480 |
| 2024-02-13 | $8.03 | $8.03 | $7.85 | $7.85 | $7.80 | 47,065 |
| 2024-02-12 | $8.05 | $8.05 | $8.04 | $8.04 | $7.99 | 4,400 |
| 2024-02-09 | $8.05 | $8.05 | $8.03 | $8.05 | $8.00 | 5,304 |
| 2024-02-08 | $8.10 | $8.10 | $8.10 | $8.10 | $8.05 | 1,660 |
| 2024-02-07 | $8.10 | $8.10 | $8.02 | $8.02 | $7.97 | 1,900 |
| 2024-02-06 | $8.05 | $8.12 | $8.01 | $8.01 | $7.96 | 6,700 |
| 2024-02-05 | $8.20 | $8.20 | $8.01 | $8.02 | $7.97 | 17,400 |
| 2024-02-02 | $8.00 | $8.10 | $8.00 | $8.10 | $8.05 | 7,166 |
| 2024-02-01 | $7.76 | $7.76 | $7.76 | $7.76 | $7.71 | 100 |
| 2024-01-31 | $7.85 | $7.85 | $7.80 | $7.80 | $7.75 | 2,500 |
| 2024-01-30 | $7.95 | $7.95 | $7.95 | $7.95 | $7.90 | 0 |
| 2024-01-29 | $7.95 | $7.95 | $7.95 | $7.95 | $7.90 | 0 |
| 2024-01-26 | $7.90 | $7.98 | $7.90 | $7.95 | $7.95 | 4,565 |
| 2024-01-25 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 3,729 |
| 2024-01-24 | $7.95 | $7.95 | $7.90 | $7.90 | $7.90 | 2,830 |
| 2024-01-23 | $7.90 | $8.00 | $7.90 | $7.95 | $7.95 | 7,854 |
| 2024-01-22 | $7.79 | $7.85 | $7.79 | $7.85 | $7.85 | 15,600 |
| 2024-01-19 | $7.70 | $7.75 | $7.70 | $7.75 | $7.75 | 25,600 |
| 2024-01-18 | $7.70 | $7.75 | $7.70 | $7.75 | $7.75 | 1,800 |
| 2024-01-17 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2024-01-16 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 500 |
| 2024-01-12 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 500 |
| 2024-01-11 | $7.70 | $7.70 | $7.65 | $7.65 | $7.65 | 2,000 |
| 2024-01-10 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2024-01-09 | $7.65 | $7.65 | $7.61 | $7.61 | $7.61 | 66,030 |
| 2024-01-08 | $7.63 | $7.65 | $7.61 | $7.64 | $7.64 | 92,782 |
| 2024-01-05 | $7.63 | $7.70 | $7.60 | $7.70 | $7.70 | 9,700 |
| 2024-01-04 | $7.63 | $7.67 | $7.60 | $7.60 | $7.60 | 52,600 |
| 2024-01-03 | $7.65 | $7.65 | $7.61 | $7.63 | $7.63 | 17,625 |
| 2024-01-02 | $7.72 | $7.72 | $7.61 | $7.61 | $7.61 | 3,300 |
| 2023-12-29 | $7.70 | $7.70 | $7.69 | $7.70 | $7.70 | 7,839 |
| 2023-12-28 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 100 |
| 2023-12-27 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2023-12-26 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 48,245 |
| 2023-12-22 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 43,001 |
| 2023-12-21 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2023-12-20 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2023-12-19 | $7.64 | $7.64 | $7.60 | $7.60 | $7.60 | 3,100 |
| 2023-12-18 | $7.63 | $7.64 | $7.60 | $7.60 | $7.60 | 7,000 |
| 2023-12-15 | $7.55 | $7.70 | $7.55 | $7.70 | $7.70 | 400 |
| 2023-12-14 | $7.63 | $7.65 | $7.60 | $7.65 | $7.65 | 2,600 |
| 2023-12-13 | $7.65 | $7.69 | $7.55 | $7.65 | $7.65 | 2,970 |
| 2023-12-12 | $7.58 | $7.60 | $7.55 | $7.60 | $7.60 | 2,950 |
| 2023-12-11 | $7.63 | $7.63 | $7.60 | $7.60 | $7.60 | 800 |
| 2023-12-08 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 20,400 |
| 2023-12-07 | $7.64 | $7.70 | $7.55 | $7.70 | $7.70 | 5,300 |
| 2023-12-06 | $7.60 | $7.70 | $7.57 | $7.70 | $7.70 | 14,171 |
| 2023-12-05 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 200 |
| 2023-12-04 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 77 |
| 2023-12-01 | $7.68 | $7.68 | $7.60 | $7.60 | $7.60 | 35,900 |
| 2023-11-30 | $7.64 | $7.64 | $7.60 | $7.60 | $7.60 | 2,000 |
| 2023-11-29 | $7.59 | $7.60 | $7.55 | $7.55 | $7.55 | 8,197 |
| 2023-11-28 | $7.58 | $7.60 | $7.55 | $7.60 | $7.60 | 27,554 |
| 2023-11-27 | $7.59 | $7.59 | $7.55 | $7.55 | $7.55 | 2,000 |
| 2023-11-24 | $7.60 | $7.60 | $7.55 | $7.55 | $7.55 | 600 |
| 2023-11-22 | $7.64 | $7.64 | $7.55 | $7.60 | $7.55 | 4,086 |
| 2023-11-21 | $7.59 | $7.59 | $7.55 | $7.55 | $7.50 | 1,000 |
| 2023-11-20 | $7.58 | $7.60 | $7.55 | $7.60 | $7.55 | 29,810 |
| 2023-11-17 | $7.59 | $7.60 | $7.55 | $7.60 | $7.55 | 2,900 |
| 2023-11-16 | $7.60 | $7.60 | $7.60 | $7.60 | $7.55 | 0 |
| 2023-11-15 | $7.65 | $7.65 | $7.60 | $7.60 | $7.55 | 7,600 |
| 2023-11-14 | $7.65 | $7.65 | $7.55 | $7.55 | $7.50 | 9,086 |
| 2023-11-13 | $7.55 | $7.55 | $7.55 | $7.55 | $7.50 | 50,200 |
| 2023-11-10 | $7.50 | $7.55 | $7.50 | $7.50 | $7.45 | 32,500 |
| 2023-11-09 | $7.53 | $7.53 | $7.50 | $7.50 | $7.45 | 18,200 |
| 2023-11-08 | $7.50 | $7.53 | $7.50 | $7.50 | $7.45 | 56,000 |
| 2023-11-07 | $7.55 | $7.58 | $7.50 | $7.55 | $7.50 | 62,191 |
| 2023-11-06 | $7.45 | $7.55 | $7.45 | $7.55 | $7.50 | 80,380 |
| 2023-11-03 | $7.48 | $7.48 | $7.40 | $7.47 | $7.47 | 958 |
| 2023-11-02 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 100 |
| 2023-11-01 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 452 |
| 2023-10-31 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 25,109 |
| 2023-10-30 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 2,000 |
| 2023-10-27 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 45 |
| 2023-10-26 | $7.17 | $7.22 | $7.17 | $7.20 | $7.20 | 16,033 |
| 2023-10-25 | $7.45 | $7.45 | $7.23 | $7.39 | $7.39 | 723 |
| 2023-10-24 | $7.01 | $7.50 | $7.00 | $7.50 | $7.50 | 23,095 |
| 2023-10-23 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 45 |
| 2023-10-20 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 300 |
| 2023-10-19 | $7.35 | $7.35 | $6.80 | $6.93 | $6.93 | 92,823 |
| 2023-10-18 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 143 |
| 2023-10-17 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 300 |
| 2023-10-16 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2023-10-13 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2023-10-12 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2023-10-11 | $7.40 | $7.45 | $7.40 | $7.45 | $7.45 | 793 |
| 2023-10-10 | $7.25 | $7.40 | $7.25 | $7.35 | $7.35 | 822 |
| 2023-10-09 | $7.50 | $7.50 | $7.25 | $7.25 | $7.25 | 20,972 |
| 2023-10-06 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2023-10-05 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2023-10-04 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2023-10-03 | $7.60 | $7.60 | $7.50 | $7.50 | $7.50 | 5,710 |
| 2023-10-02 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 100 |
| 2023-09-29 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 181 |
| 2023-09-28 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2023-09-27 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2023-09-26 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 250 |
| 2023-09-25 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 50 |
| 2023-09-22 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 15 |
| 2023-09-21 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2023-09-20 | $7.66 | $7.73 | $7.65 | $7.73 | $7.73 | 1,651 |
| 2023-09-19 | $7.79 | $7.79 | $7.66 | $7.70 | $7.70 | 11,315 |
| 2023-09-18 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2023-09-15 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2023-09-14 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 100 |
| 2023-09-13 | $7.75 | $7.75 | $7.70 | $7.70 | $7.70 | 300 |
| 2023-09-12 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2023-09-11 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2023-09-08 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 600 |
| 2023-09-07 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2023-09-06 | $7.80 | $7.80 | $7.70 | $7.70 | $7.70 | 3,906 |
| 2023-09-05 | $7.79 | $7.82 | $7.75 | $7.82 | $7.82 | 5,900 |
| 2023-09-01 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 10 |
| 2023-08-31 | $7.75 | $7.80 | $7.75 | $7.80 | $7.80 | 1,550 |
| 2023-08-30 | $7.80 | $7.80 | $7.70 | $7.75 | $7.75 | 3,350 |
| 2023-08-29 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 500 |
| 2023-08-28 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 200 |
| 2023-08-25 | $7.80 | $7.80 | $7.75 | $7.75 | $7.75 | 11,029 |
| 2023-08-24 | $7.90 | $7.95 | $7.85 | $7.85 | $7.85 | 3,426 |
| 2023-08-23 | $7.90 | $8.00 | $7.83 | $8.00 | $8.00 | 1,900 |
| 2023-08-22 | $7.94 | $7.94 | $7.93 | $7.93 | $7.93 | 200 |
| 2023-08-21 | $8.00 | $8.00 | $7.95 | $7.95 | $7.95 | 2,390 |
| 2023-08-18 | $7.90 | $8.00 | $7.90 | $8.00 | $8.00 | 300 |
| 2023-08-17 | $8.00 | $8.00 | $7.76 | $7.90 | $7.90 | 16,197 |
| 2023-08-16 | $8.10 | $8.10 | $8.10 | $8.10 | $8.05 | 0 |
| 2023-08-15 | $8.10 | $8.10 | $8.10 | $8.10 | $8.05 | 275 |
| 2023-08-14 | $8.04 | $8.04 | $8.00 | $8.00 | $7.95 | 1,013 |
| 2023-08-11 | $8.10 | $8.10 | $8.00 | $8.00 | $7.95 | 300 |
| 2023-08-10 | $8.10 | $8.10 | $8.10 | $8.10 | $8.05 | 1,000 |
| 2023-08-09 | $8.04 | $8.13 | $8.03 | $8.13 | $8.07 | 600 |
| 2023-08-08 | $8.00 | $8.00 | $8.00 | $8.00 | $7.95 | 0 |
| 2023-08-07 | $8.10 | $8.13 | $8.00 | $8.00 | $8.00 | 7,467 |
| 2023-08-04 | $8.07 | $8.10 | $8.05 | $8.10 | $8.10 | 2,050 |
| 2023-08-03 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 2,500 |
| 2023-08-02 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 500 |
| 2023-08-01 | $8.09 | $8.18 | $8.02 | $8.05 | $8.05 | 9,600 |
| 2023-07-31 | $8.16 | $8.20 | $8.00 | $8.19 | $8.19 | 26,083 |
| 2023-07-28 | $8.05 | $8.10 | $8.05 | $8.10 | $8.10 | 6,300 |
| 2023-07-27 | $8.15 | $8.15 | $8.05 | $8.05 | $8.05 | 2,500 |
| 2023-07-26 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 100 |
| 2023-07-25 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 100 |
| 2023-07-24 | $8.09 | $8.15 | $8.09 | $8.15 | $8.15 | 670 |
| 2023-07-21 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 100 |
| 2023-07-20 | $7.92 | $8.08 | $7.92 | $8.08 | $8.08 | 6,441 |
| 2023-07-19 | $7.95 | $7.99 | $7.92 | $7.97 | $7.97 | 5,580 |
| 2023-07-18 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 100 |
| 2023-07-17 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2023-07-14 | $7.99 | $7.99 | $7.68 | $7.68 | $7.68 | 1,200 |
| 2023-07-13 | $7.90 | $7.95 | $7.65 | $7.65 | $7.65 | 11,954 |
| 2023-07-12 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-07-11 | $7.95 | $8.00 | $7.90 | $8.00 | $8.00 | 1,700 |
| 2023-07-10 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 334 |
| 2023-07-07 | $7.92 | $8.00 | $7.92 | $8.00 | $8.00 | 2,478 |
| 2023-07-06 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 2,150 |
| 2023-07-05 | $8.16 | $8.16 | $7.81 | $7.95 | $7.95 | 3,170 |
| 2023-07-03 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 136 |
| 2023-06-30 | $8.17 | $8.17 | $8.10 | $8.10 | $8.10 | 1,799 |
| 2023-06-29 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2023-06-28 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2023-06-27 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 530 |
| 2023-06-26 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-06-23 | $8.05 | $8.10 | $8.00 | $8.00 | $8.00 | 12,808 |
| 2023-06-22 | $8.38 | $8.38 | $7.90 | $8.00 | $8.00 | 197,690 |
| 2023-06-21 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 27,282 |
| 2023-06-20 | $8.29 | $8.35 | $7.90 | $8.30 | $8.30 | 18,118 |
| 2023-06-16 | $8.18 | $8.24 | $8.18 | $8.24 | $8.24 | 3,100 |
| 2023-06-15 | $7.90 | $8.15 | $7.90 | $8.11 | $8.11 | 3,600 |
| 2023-06-14 | $7.58 | $7.80 | $7.55 | $7.80 | $7.80 | 12,000 |
| 2023-06-13 | $7.65 | $7.74 | $7.52 | $7.52 | $7.52 | 5,500 |
| 2023-06-12 | $7.88 | $7.99 | $7.65 | $7.65 | $7.65 | 6,329 |
| 2023-06-09 | $7.80 | $7.90 | $7.80 | $7.90 | $7.90 | 1,550 |
| 2023-06-08 | $7.60 | $7.77 | $7.60 | $7.77 | $7.77 | 4,000 |
| 2023-06-07 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 600 |
| 2023-06-06 | $7.55 | $7.55 | $7.50 | $7.55 | $7.55 | 9,056 |
| 2023-06-05 | $7.55 | $7.55 | $7.40 | $7.46 | $7.46 | 10,450 |
| 2023-06-02 | $7.60 | $7.60 | $7.50 | $7.50 | $7.50 | 5,700 |
| 2023-06-01 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2023-05-31 | $7.50 | $7.50 | $7.35 | $7.45 | $7.45 | 18,200 |
| 2023-05-30 | $7.66 | $7.66 | $7.55 | $7.55 | $7.55 | 250 |
| 2023-05-26 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2023-05-25 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 5,000 |
| 2023-05-24 | $7.60 | $7.60 | $7.60 | $7.60 | $7.55 | 1 |
| 2023-05-23 | $7.45 | $7.60 | $7.45 | $7.60 | $7.55 | 13,498 |
| 2023-05-22 | $7.57 | $7.57 | $7.57 | $7.57 | $7.52 | 373 |
| 2023-05-19 | $7.54 | $7.54 | $7.30 | $7.40 | $7.35 | 1,100 |
| 2023-05-18 | $7.40 | $7.47 | $7.40 | $7.47 | $7.42 | 1,200 |
| 2023-05-17 | $7.45 | $7.45 | $7.27 | $7.27 | $7.22 | 1,100 |
| 2023-05-16 | $7.34 | $7.42 | $7.34 | $7.42 | $7.37 | 200 |
| 2023-05-15 | $7.30 | $7.34 | $7.23 | $7.34 | $7.29 | 34,478 |
| 2023-05-12 | $7.41 | $7.47 | $7.30 | $7.30 | $7.25 | 7,927 |
| 2023-05-11 | $7.61 | $7.61 | $7.45 | $7.47 | $7.42 | 7,340 |
| 2023-05-10 | $7.68 | $7.70 | $7.60 | $7.60 | $7.60 | 900 |
| 2023-05-09 | $7.75 | $7.75 | $7.52 | $7.65 | $7.65 | 7,902 |
| 2023-05-08 | $7.80 | $7.88 | $7.80 | $7.88 | $7.88 | 1,059 |
| 2023-05-05 | $7.98 | $8.00 | $7.90 | $7.90 | $7.90 | 8,429 |
| 2023-05-04 | $7.75 | $8.10 | $7.66 | $8.00 | $8.00 | 7,508 |
| 2023-05-03 | $7.99 | $8.00 | $7.91 | $7.91 | $7.91 | 24,300 |
| 2023-05-02 | $8.10 | $8.14 | $7.86 | $7.91 | $7.91 | 23,328 |
| 2023-05-01 | $8.31 | $8.35 | $8.15 | $8.15 | $8.15 | 6,325 |
| 2023-04-28 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 3,300 |
| 2023-04-27 | $8.19 | $8.50 | $8.19 | $8.40 | $8.40 | 7,500 |
| 2023-04-26 | $8.47 | $8.51 | $8.19 | $8.20 | $8.20 | 25,814 |
| 2023-04-25 | $8.45 | $8.75 | $8.45 | $8.70 | $8.70 | 1,250 |
| 2023-04-24 | $8.53 | $8.60 | $8.53 | $8.60 | $8.60 | 2,284 |
| 2023-04-21 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 190 |
| 2023-04-20 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2023-04-19 | $8.65 | $8.65 | $8.55 | $8.55 | $8.55 | 1,025 |
| 2023-04-18 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2023-04-17 | $8.60 | $8.60 | $8.55 | $8.55 | $8.55 | 814 |
| 2023-04-14 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 1,150 |
| 2023-04-13 | $8.65 | $8.85 | $8.65 | $8.85 | $8.85 | 27,950 |
| 2023-04-12 | $8.75 | $8.75 | $8.45 | $8.45 | $8.45 | 900 |
| 2023-04-11 | $8.84 | $8.85 | $8.84 | $8.85 | $8.85 | 4,651 |
| 2023-04-10 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2023-04-06 | $8.32 | $8.79 | $8.20 | $8.79 | $8.79 | 14,778 |
| 2023-04-05 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2023-04-04 | $8.35 | $8.49 | $8.12 | $8.49 | $8.49 | 4,402 |
| 2023-04-03 | $8.81 | $8.85 | $8.81 | $8.85 | $8.85 | 1,142 |
| 2023-03-31 | $8.05 | $8.30 | $8.05 | $8.29 | $8.29 | 6,070 |
| 2023-03-30 | $8.00 | $8.00 | $7.98 | $7.98 | $7.98 | 1,225 |
| 2023-03-29 | $8.00 | $8.05 | $7.95 | $8.05 | $8.05 | 9,001 |
| 2023-03-28 | $8.00 | $8.05 | $7.95 | $8.05 | $8.05 | 5,714 |
| 2023-03-27 | $8.10 | $8.15 | $8.00 | $8.00 | $8.00 | 13,535 |
| 2023-03-24 | $8.01 | $8.15 | $8.00 | $8.15 | $8.15 | 10,020 |
| 2023-03-23 | $8.41 | $8.50 | $8.16 | $8.25 | $8.25 | 4,040 |
| 2023-03-22 | $8.45 | $8.60 | $8.41 | $8.60 | $8.60 | 1,202 |
| 2023-03-21 | $8.50 | $8.65 | $8.40 | $8.65 | $8.65 | 4,570 |
| 2023-03-20 | $8.45 | $8.55 | $8.32 | $8.35 | $8.35 | 1,380 |
| 2023-03-17 | $8.45 | $8.45 | $8.31 | $8.31 | $8.31 | 7,900 |
| 2023-03-16 | $8.56 | $8.57 | $8.30 | $8.40 | $8.40 | 18,068 |
| 2023-03-15 | $9.20 | $9.20 | $8.70 | $8.70 | $8.70 | 9,400 |
| 2023-03-14 | $9.36 | $9.52 | $8.98 | $9.20 | $9.20 | 11,006 |
| 2023-03-13 | $8.94 | $9.29 | $7.04 | $9.25 | $9.25 | 72,024 |
| 2023-03-10 | $9.69 | $9.69 | $9.12 | $9.30 | $9.30 | 16,831 |
| 2023-03-09 | $10.00 | $10.00 | $9.64 | $9.75 | $9.75 | 13,513 |
| 2023-03-08 | $10.50 | $10.50 | $10.00 | $10.15 | $10.15 | 16,893 |
| 2023-03-07 | $9.80 | $10.43 | $9.75 | $9.90 | $9.90 | 13,561 |
| 2023-03-06 | $9.80 | $10.00 | $9.80 | $10.00 | $10.00 | 10,285 |
| 2023-03-03 | $10.00 | $10.21 | $9.70 | $9.70 | $9.70 | 9,550 |
| 2023-03-02 | $9.48 | $9.75 | $9.48 | $9.75 | $9.75 | 7,550 |
| 2023-03-01 | $9.48 | $9.50 | $9.45 | $9.48 | $9.48 | 39,889 |
| 2023-02-28 | $9.50 | $9.50 | $9.47 | $9.48 | $9.48 | 19,033 |
| 2023-02-27 | $9.50 | $9.50 | $9.48 | $9.50 | $9.50 | 25,183 |
| 2023-02-24 | $9.54 | $9.60 | $9.46 | $9.49 | $9.49 | 2,630 |
| 2023-02-23 | $9.45 | $9.58 | $9.45 | $9.50 | $9.50 | 13,125 |
| 2023-02-22 | $9.51 | $9.51 | $9.50 | $9.50 | $9.46 | 1,739 |
| 2023-02-21 | $9.36 | $9.48 | $9.36 | $9.38 | $9.34 | 13,157 |
| 2023-02-17 | $9.38 | $9.40 | $9.36 | $9.36 | $9.32 | 6,500 |
| 2023-02-16 | $9.64 | $9.65 | $9.40 | $9.40 | $9.36 | 12,181 |
| 2023-02-15 | $9.58 | $9.63 | $9.58 | $9.63 | $9.58 | 2,710 |
| 2023-02-14 | $9.60 | $9.60 | $9.59 | $9.59 | $9.54 | 2,477 |
| 2023-02-13 | $9.60 | $9.63 | $9.59 | $9.61 | $9.61 | 10,535 |
| 2023-02-10 | $9.61 | $9.67 | $9.60 | $9.60 | $9.60 | 5,200 |
| 2023-02-09 | $9.65 | $9.66 | $9.60 | $9.66 | $9.66 | 14,805 |
| 2023-02-08 | $9.63 | $9.70 | $9.55 | $9.65 | $9.65 | 18,090 |
| 2023-02-07 | $9.66 | $9.75 | $9.60 | $9.65 | $9.65 | 80,185 |
| 2023-02-06 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 96,442 |
| 2023-02-03 | $9.85 | $9.85 | $9.70 | $9.70 | $9.70 | 10,551 |
| 2023-02-02 | $10.00 | $10.00 | $9.96 | $10.00 | $10.00 | 16,125 |
| 2023-02-01 | $10.05 | $10.05 | $9.96 | $9.99 | $9.99 | 3,307 |
| 2023-01-31 | $10.11 | $10.15 | $9.90 | $9.90 | $9.90 | 17,099 |
| 2023-01-30 | $10.20 | $10.20 | $10.11 | $10.13 | $10.13 | 3,870 |
| 2023-01-27 | $10.07 | $10.20 | $10.07 | $10.19 | $10.19 | 17,131 |
| 2023-01-26 | $10.09 | $10.10 | $9.86 | $10.10 | $10.10 | 11,531 |
| 2023-01-25 | $10.15 | $10.20 | $10.10 | $10.20 | $10.20 | 11,200 |
| 2023-01-24 | $10.30 | $10.30 | $10.10 | $10.20 | $10.20 | 4,050 |
| 2023-01-23 | $10.00 | $10.40 | $10.00 | $10.25 | $10.25 | 5,965 |
| 2023-01-20 | $9.47 | $10.00 | $9.47 | $10.00 | $10.00 | 7,200 |
| 2023-01-19 | $9.27 | $9.50 | $9.27 | $9.45 | $9.45 | 35,358 |
| 2023-01-18 | $9.15 | $9.35 | $9.10 | $9.26 | $9.26 | 5,700 |
| 2023-01-17 | $8.99 | $9.20 | $8.99 | $9.16 | $9.16 | 7,733 |
| 2023-01-13 | $8.96 | $9.08 | $8.96 | $9.00 | $9.00 | 14,200 |
| 2023-01-12 | $9.00 | $9.01 | $8.99 | $9.00 | $9.00 | 19,535 |
| 2023-01-11 | $8.96 | $9.00 | $8.96 | $9.00 | $9.00 | 10,304 |
| 2023-01-10 | $8.98 | $9.25 | $8.98 | $9.00 | $9.00 | 28,700 |
| 2023-01-09 | $9.05 | $9.05 | $8.94 | $9.00 | $9.00 | 7,123 |
| 2023-01-06 | $8.97 | $9.00 | $8.97 | $9.00 | $9.00 | 7,638 |
| 2023-01-05 | $9.00 | $9.01 | $8.96 | $8.97 | $8.97 | 28,650 |
| 2023-01-04 | $8.98 | $9.00 | $8.98 | $8.98 | $8.98 | 12,988 |
| 2023-01-03 | $9.00 | $9.00 | $8.96 | $8.98 | $8.98 | 3,625 |
| 2022-12-30 | $8.98 | $9.00 | $8.98 | $9.00 | $9.00 | 1,400 |
| 2022-12-29 | $8.98 | $9.00 | $8.98 | $9.00 | $9.00 | 12,448 |
| 2022-12-28 | $8.98 | $9.00 | $8.97 | $8.98 | $8.98 | 13,462 |
| 2022-12-27 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 100 |
| 2022-12-23 | $9.16 | $9.20 | $8.96 | $8.96 | $8.96 | 6,812 |
| 2022-12-22 | $8.93 | $9.01 | $8.93 | $9.00 | $9.00 | 22,820 |
| 2022-12-21 | $9.15 | $9.15 | $8.93 | $8.94 | $8.94 | 36,427 |
| 2022-12-20 | $9.25 | $9.25 | $9.18 | $9.20 | $9.20 | 4,100 |
| 2022-12-19 | $9.20 | $9.25 | $9.15 | $9.25 | $9.25 | 3,305 |
| 2022-12-16 | $9.20 | $9.25 | $9.18 | $9.25 | $9.25 | 4,637 |
| 2022-12-15 | $9.15 | $9.25 | $9.15 | $9.25 | $9.25 | 690 |
| 2022-12-14 | $9.12 | $9.12 | $9.10 | $9.12 | $9.12 | 722 |
| 2022-12-13 | $9.25 | $9.25 | $9.12 | $9.12 | $9.12 | 7,757 |
| 2022-12-12 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 1,600 |
| 2022-12-09 | $9.30 | $9.30 | $9.24 | $9.25 | $9.25 | 11,910 |
| 2022-12-08 | $9.15 | $9.48 | $9.15 | $9.30 | $9.30 | 11,101 |
| 2022-12-07 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 1,400 |
| 2022-12-06 | $9.29 | $9.29 | $9.10 | $9.15 | $9.15 | 3,700 |
| 2022-12-05 | $9.25 | $9.25 | $9.01 | $9.01 | $9.01 | 5,182 |
| 2022-12-02 | $9.25 | $9.30 | $9.20 | $9.30 | $9.30 | 2,200 |
| 2022-12-01 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 501 |
| 2022-11-30 | $9.30 | $9.30 | $9.20 | $9.20 | $9.20 | 2,061 |
| 2022-11-29 | $9.30 | $9.30 | $9.25 | $9.25 | $9.25 | 230 |
| 2022-11-28 | $9.30 | $9.30 | $9.26 | $9.26 | $9.26 | 750 |
| 2022-11-25 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2022-11-23 | $9.35 | $9.35 | $9.30 | $9.30 | $9.26 | 2,013 |
| 2022-11-22 | $9.40 | $9.40 | $9.40 | $9.40 | $9.35 | 0 |
| 2022-11-21 | $9.40 | $9.40 | $9.40 | $9.40 | $9.35 | 3,061 |
| 2022-11-18 | $9.45 | $9.45 | $9.45 | $9.45 | $9.40 | 1,195 |
| 2022-11-17 | $9.40 | $9.40 | $9.35 | $9.35 | $9.30 | 2,702 |
| 2022-11-16 | $9.45 | $9.45 | $9.45 | $9.45 | $9.40 | 800 |
| 2022-11-15 | $9.40 | $9.45 | $9.35 | $9.45 | $9.40 | 23,436 |
| 2022-11-14 | $9.40 | $9.40 | $9.40 | $9.40 | $9.35 | 3,099 |
| 2022-11-11 | $9.45 | $9.45 | $9.40 | $9.40 | $9.35 | 1,600 |
| 2022-11-10 | $9.40 | $9.45 | $9.40 | $9.45 | $9.40 | 1,226 |
| 2022-11-09 | $9.40 | $9.40 | $9.40 | $9.40 | $9.35 | 200 |
| 2022-11-08 | $9.45 | $9.45 | $9.40 | $9.40 | $9.35 | 2,300 |
| 2022-11-07 | $9.45 | $9.45 | $9.45 | $9.45 | $9.40 | 100 |
| 2022-11-04 | $9.50 | $9.50 | $9.50 | $9.50 | $9.45 | 100 |
| 2022-11-03 | $9.45 | $9.50 | $9.45 | $9.50 | $9.45 | 5,000 |
| 2022-11-02 | $9.50 | $9.50 | $9.50 | $9.50 | $9.45 | 500 |
| 2022-11-01 | $9.50 | $9.50 | $9.50 | $9.50 | $9.45 | 500 |
| 2022-10-31 | $9.60 | $9.60 | $9.50 | $9.50 | $9.45 | 3,209 |
| 2022-10-28 | $9.74 | $9.75 | $9.50 | $9.75 | $9.70 | 3,100 |
| 2022-10-27 | $9.85 | $9.85 | $9.50 | $9.60 | $9.55 | 9,815 |
| 2022-10-26 | $9.76 | $9.85 | $9.70 | $9.70 | $9.65 | 8,750 |
| 2022-10-25 | $9.30 | $9.75 | $9.25 | $9.75 | $9.70 | 30,611 |
| 2022-10-24 | $9.39 | $9.39 | $9.29 | $9.30 | $9.26 | 30,357 |
| 2022-10-21 | $9.20 | $9.39 | $9.20 | $9.30 | $9.26 | 90,805 |
| 2022-10-20 | $9.31 | $9.39 | $9.15 | $9.20 | $9.16 | 50,700 |
| 2022-10-19 | $9.21 | $9.31 | $9.07 | $9.15 | $9.11 | 7,650 |
| 2022-10-18 | $9.15 | $9.15 | $9.15 | $9.15 | $9.11 | 0 |
| 2022-10-17 | $9.02 | $9.15 | $9.00 | $9.15 | $9.11 | 10,539 |
| 2022-10-14 | $9.12 | $9.12 | $9.06 | $9.06 | $9.02 | 5,750 |
| 2022-10-13 | $9.12 | $9.12 | $9.05 | $9.05 | $9.01 | 6,600 |
| 2022-10-12 | $9.12 | $9.12 | $9.08 | $9.12 | $9.08 | 7,816 |
| 2022-10-11 | $9.00 | $9.12 | $9.00 | $9.12 | $9.08 | 4,021 |
| 2022-10-10 | $9.14 | $9.14 | $8.95 | $9.12 | $9.08 | 6,310 |
| 2022-10-07 | $8.84 | $9.35 | $8.82 | $8.95 | $8.91 | 67,270 |
| 2022-10-06 | $8.78 | $8.84 | $8.78 | $8.84 | $8.80 | 6,600 |
| 2022-10-05 | $8.75 | $8.75 | $8.75 | $8.75 | $8.71 | 7,673 |
| 2022-10-04 | $8.75 | $8.75 | $8.75 | $8.75 | $8.71 | 138 |
| 2022-10-03 | $8.75 | $8.75 | $8.75 | $8.75 | $8.71 | 361 |
| 2022-09-30 | $8.40 | $8.70 | $8.40 | $8.48 | $8.48 | 1,800 |
| 2022-09-29 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2022-09-28 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2022-09-27 | $8.50 | $8.50 | $8.45 | $8.50 | $8.50 | 1,700 |
| 2022-09-26 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 200 |
| 2022-09-23 | $8.71 | $8.71 | $8.60 | $8.60 | $8.60 | 500 |
| 2022-09-22 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 10,000 |
| 2022-09-21 | $8.76 | $8.80 | $8.75 | $8.75 | $8.75 | 38,415 |
| 2022-09-20 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2022-09-19 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2022-09-16 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2022-09-15 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 5,380 |
| 2022-09-14 | $8.70 | $8.80 | $8.70 | $8.80 | $8.80 | 7,821 |
| 2022-09-13 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 1,687 |
| 2022-09-12 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2022-09-09 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 1,687 |
| 2022-09-08 | $8.65 | $8.75 | $8.65 | $8.75 | $8.75 | 278 |
| 2022-09-07 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 300 |
| 2022-09-06 | $8.80 | $8.80 | $8.70 | $8.75 | $8.75 | 1,500 |
| 2022-09-02 | $8.85 | $8.85 | $8.83 | $8.83 | $8.83 | 8,000 |
| 2022-09-01 | $8.87 | $8.87 | $8.85 | $8.85 | $8.85 | 5,000 |
| 2022-08-31 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 750 |
| 2022-08-30 | $8.88 | $8.88 | $8.87 | $8.87 | $8.87 | 17,700 |
| 2022-08-29 | $8.84 | $8.88 | $8.84 | $8.88 | $8.88 | 10,100 |
| 2022-08-26 | $8.78 | $8.88 | $8.78 | $8.85 | $8.85 | 35,943 |
| 2022-08-25 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 6,000 |
| 2022-08-24 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 10,000 |
| 2022-08-23 | $8.60 | $8.60 | $8.60 | $8.60 | $8.56 | 2 |
| 2022-08-22 | $8.60 | $8.60 | $8.60 | $8.60 | $8.56 | 22 |
| 2022-08-19 | $8.60 | $8.60 | $8.60 | $8.60 | $8.56 | 0 |
| 2022-08-18 | $8.60 | $8.60 | $8.60 | $8.60 | $8.56 | 0 |
| 2022-08-17 | $8.60 | $8.60 | $8.60 | $8.60 | $8.56 | 0 |
| 2022-08-16 | $8.60 | $8.60 | $8.60 | $8.60 | $8.56 | 1 |
| 2022-08-15 | $8.60 | $8.60 | $8.60 | $8.60 | $8.56 | 2,838 |
| 2022-08-12 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 165 |
| 2022-08-11 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 297 |
| 2022-08-10 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2022-08-09 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2022-08-08 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2022-08-05 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 1,000 |
| 2022-08-04 | $8.60 | $8.65 | $8.60 | $8.65 | $8.65 | 490 |
| 2022-08-03 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2022-08-02 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 1,200 |
| 2022-08-01 | $8.65 | $8.65 | $8.60 | $8.60 | $8.60 | 3,700 |
| 2022-07-29 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2022-07-28 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2022-07-27 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2022-07-26 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 468 |
| 2022-07-25 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 11 |
| 2022-07-22 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2022-07-21 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 59 |
| 2022-07-20 | $8.15 | $8.15 | $8.10 | $8.10 | $8.10 | 9,816 |
| 2022-07-19 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2022-07-18 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2022-07-15 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2022-07-14 | $8.55 | $8.55 | $8.05 | $8.50 | $8.50 | 8,300 |
| 2022-07-13 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 9 |
| 2022-07-12 | $8.75 | $8.75 | $8.70 | $8.70 | $8.70 | 5,750 |
| 2022-07-11 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 2,500 |
| 2022-07-08 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 1,460 |
| 2022-07-07 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 2,000 |
| 2022-07-06 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-07-05 | $8.52 | $8.55 | $8.52 | $8.55 | $8.55 | 640 |
| 2022-07-01 | $8.45 | $8.50 | $8.45 | $8.50 | $8.50 | 7,000 |
| 2022-06-30 | $8.35 | $8.50 | $8.35 | $8.45 | $8.45 | 9,711 |
| 2022-06-29 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 1,300 |
| 2022-06-28 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 100 |
| 2022-06-27 | $8.10 | $8.30 | $8.00 | $8.30 | $8.30 | 12,700 |
| 2022-06-24 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 100 |
| 2022-06-23 | $7.89 | $8.10 | $7.80 | $8.10 | $8.10 | 30,800 |
| 2022-06-22 | $7.71 | $7.75 | $7.71 | $7.75 | $7.75 | 3,400 |
| 2022-06-21 | $7.65 | $7.65 | $7.60 | $7.60 | $7.60 | 1,610 |
| 2022-06-17 | $7.65 | $7.65 | $7.60 | $7.60 | $7.60 | 200 |
| 2022-06-16 | $7.75 | $7.75 | $7.65 | $7.65 | $7.65 | 400 |
| 2022-06-15 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 500 |
| 2022-06-14 | $7.66 | $7.66 | $7.60 | $7.60 | $7.60 | 1,500 |
| 2022-06-13 | $7.85 | $7.85 | $7.66 | $7.66 | $7.66 | 4,300 |
| 2022-06-10 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2022-06-09 | $8.04 | $8.04 | $7.99 | $7.99 | $7.99 | 2,100 |
| 2022-06-08 | $7.94 | $8.00 | $7.86 | $8.00 | $8.00 | 7,000 |
| 2022-06-07 | $7.40 | $9.00 | $7.40 | $7.81 | $7.81 | 19,620 |
| 2022-06-06 | $7.30 | $7.34 | $7.25 | $7.25 | $7.25 | 1,495 |
| 2022-06-03 | $7.14 | $7.35 | $7.14 | $7.35 | $7.35 | 3,000 |
| 2022-06-02 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 200 |
| 2022-06-01 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 500 |
| 2022-05-31 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 500 |
| 2022-05-27 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 15,000 |
| 2022-05-26 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-05-25 | $6.62 | $7.00 | $6.62 | $6.85 | $6.85 | 26,163 |
| 2022-05-24 | $6.80 | $6.80 | $6.58 | $6.65 | $6.65 | 34,400 |
| 2022-05-23 | $6.79 | $6.79 | $6.79 | $6.79 | $6.74 | 1,000 |
| 2022-05-20 | $6.70 | $6.70 | $6.70 | $6.70 | $6.65 | 0 |
| 2022-05-19 | $6.82 | $6.85 | $6.70 | $6.70 | $6.65 | 21,734 |
| 2022-05-18 | $7.04 | $7.04 | $6.75 | $6.75 | $6.70 | 164,350 |
| 2022-05-17 | $7.18 | $7.18 | $6.88 | $6.95 | $6.90 | 4,900 |
| 2022-05-16 | $6.70 | $6.70 | $6.70 | $6.70 | $6.65 | 100 |
| 2022-05-13 | $6.55 | $6.55 | $6.55 | $6.55 | $6.51 | 768 |
| 2022-05-12 | $6.55 | $6.55 | $6.45 | $6.45 | $6.41 | 1,300 |
| 2022-05-11 | $6.40 | $6.65 | $6.32 | $6.65 | $6.61 | 3,600 |
| 2022-05-10 | $6.95 | $7.11 | $6.35 | $6.35 | $6.31 | 7,742 |
| 2022-05-09 | $6.91 | $6.91 | $6.91 | $6.91 | $6.86 | 2,000 |
| 2022-05-06 | $7.23 | $7.23 | $7.00 | $7.00 | $6.95 | 1,252 |
| 2022-05-05 | $7.24 | $7.33 | $7.01 | $7.05 | $7.00 | 8,650 |
| 2022-05-04 | $7.09 | $7.13 | $7.09 | $7.13 | $7.08 | 300 |
| 2022-05-03 | $7.07 | $7.07 | $7.07 | $7.07 | $7.02 | 0 |
| 2022-05-02 | $7.07 | $7.07 | $7.07 | $7.07 | $7.02 | 0 |
| 2022-04-29 | $7.12 | $7.12 | $7.07 | $7.07 | $7.02 | 400 |
| 2022-04-28 | $7.15 | $7.15 | $7.15 | $7.15 | $7.10 | 0 |
| 2022-04-27 | $7.15 | $7.15 | $7.15 | $7.15 | $7.10 | 0 |
| 2022-04-26 | $7.18 | $7.18 | $7.13 | $7.15 | $7.10 | 800 |
| 2022-04-25 | $7.26 | $7.28 | $7.16 | $7.20 | $7.15 | 7,254 |
| 2022-04-22 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2022-04-21 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2022-04-20 | $7.33 | $7.33 | $7.30 | $7.30 | $7.25 | 200 |
| 2022-04-19 | $7.25 | $7.35 | $7.25 | $7.35 | $7.30 | 789 |
| 2022-04-18 | $7.33 | $7.33 | $7.25 | $7.25 | $7.20 | 2,800 |
| 2022-04-14 | $7.25 | $7.25 | $7.25 | $7.25 | $7.20 | 0 |
| 2022-04-13 | $7.28 | $7.28 | $7.21 | $7.25 | $7.20 | 1,446 |
| 2022-04-12 | $7.38 | $7.38 | $7.30 | $7.30 | $7.25 | 1,200 |
| 2022-04-11 | $7.31 | $7.31 | $7.31 | $7.31 | $7.26 | 0 |
| 2022-04-08 | $7.31 | $7.31 | $7.31 | $7.31 | $7.26 | 0 |
| 2022-04-07 | $7.49 | $7.49 | $7.31 | $7.31 | $7.26 | 903 |
| 2022-04-06 | $7.55 | $7.55 | $7.55 | $7.55 | $7.50 | 0 |
| 2022-04-05 | $7.55 | $7.55 | $7.55 | $7.55 | $7.50 | 0 |
| 2022-04-04 | $7.55 | $7.55 | $7.55 | $7.55 | $7.50 | 0 |
| 2022-04-01 | $7.55 | $7.55 | $7.55 | $7.55 | $7.50 | 0 |
| 2022-03-31 | $7.55 | $7.55 | $7.55 | $7.55 | $7.50 | 0 |
| 2022-03-30 | $7.58 | $7.58 | $7.55 | $7.55 | $7.50 | 200 |
| 2022-03-29 | $7.47 | $7.47 | $7.47 | $7.47 | $7.42 | 0 |
| 2022-03-28 | $7.47 | $7.47 | $7.47 | $7.47 | $7.42 | 0 |
| 2022-03-25 | $7.47 | $7.47 | $7.47 | $7.47 | $7.42 | 0 |
| 2022-03-24 | $7.47 | $7.47 | $7.47 | $7.47 | $7.42 | 0 |
| 2022-03-23 | $7.47 | $7.47 | $7.47 | $7.47 | $7.42 | 0 |
| 2022-03-22 | $7.53 | $7.55 | $7.46 | $7.55 | $7.50 | 10,270 |
| 2022-03-21 | $7.55 | $7.55 | $7.55 | $7.55 | $7.50 | 1,000 |
| 2022-03-18 | $7.55 | $7.55 | $7.55 | $7.55 | $7.50 | 0 |
| 2022-03-17 | $7.55 | $7.55 | $7.55 | $7.55 | $7.50 | 1,000 |
| 2022-03-16 | $7.65 | $7.65 | $7.65 | $7.65 | $7.60 | 0 |
| 2022-03-15 | $7.65 | $7.65 | $7.65 | $7.65 | $7.60 | 0 |
| 2022-03-14 | $7.65 | $7.65 | $7.65 | $7.65 | $7.60 | 0 |
| 2022-03-11 | $7.65 | $7.65 | $7.65 | $7.65 | $7.60 | 1,050 |
| 2022-03-10 | $7.61 | $7.61 | $7.61 | $7.61 | $7.56 | 0 |
| 2022-03-09 | $7.61 | $7.61 | $7.61 | $7.61 | $7.56 | 100 |
| 2022-03-08 | $7.55 | $7.55 | $7.55 | $7.55 | $7.50 | 0 |
| 2022-03-07 | $7.55 | $7.65 | $7.55 | $7.55 | $7.50 | 5,380 |
| 2022-03-04 | $7.70 | $7.70 | $7.55 | $7.55 | $7.50 | 5,100 |
| 2022-03-03 | $7.75 | $7.75 | $7.75 | $7.75 | $7.70 | 0 |
| 2022-03-02 | $7.75 | $7.75 | $7.75 | $7.75 | $7.70 | 100 |
| 2022-03-01 | $7.70 | $7.70 | $7.70 | $7.70 | $7.65 | 400 |
| 2022-02-28 | $7.70 | $7.70 | $7.70 | $7.70 | $7.65 | 0 |
| 2022-02-25 | $7.70 | $7.70 | $7.70 | $7.70 | $7.65 | 0 |
| 2022-02-24 | $7.70 | $7.70 | $7.70 | $7.70 | $7.65 | 999 |
| 2022-02-23 | $7.75 | $7.75 | $7.75 | $7.75 | $7.70 | 1,000 |
| 2022-02-22 | $7.75 | $7.75 | $7.75 | $7.75 | $7.70 | 0 |
| 2022-02-18 | $7.75 | $7.75 | $7.75 | $7.75 | $7.66 | 0 |
| 2022-02-17 | $7.75 | $7.75 | $7.75 | $7.75 | $7.66 | 1,000 |
| 2022-02-16 | $7.70 | $7.70 | $7.70 | $7.70 | $7.61 | 650 |
| 2022-02-15 | $7.60 | $7.60 | $7.60 | $7.60 | $7.51 | 200 |
| 2022-02-14 | $7.75 | $7.75 | $7.75 | $7.75 | $7.66 | 0 |
| 2022-02-11 | $7.75 | $7.75 | $7.75 | $7.75 | $7.66 | 0 |
| 2022-02-10 | $7.75 | $7.75 | $7.75 | $7.75 | $7.66 | 151 |
| 2022-02-09 | $7.68 | $7.75 | $7.68 | $7.75 | $7.66 | 4,860 |
| 2022-02-08 | $7.60 | $7.60 | $7.60 | $7.60 | $7.51 | 0 |
| 2022-02-07 | $7.60 | $7.60 | $7.60 | $7.60 | $7.51 | 0 |
| 2022-02-04 | $7.60 | $7.60 | $7.60 | $7.60 | $7.51 | 0 |
| 2022-02-03 | $7.55 | $7.60 | $7.50 | $7.60 | $7.51 | 8,030 |
| 2022-02-02 | $7.60 | $7.60 | $7.60 | $7.60 | $7.51 | 0 |
| 2022-02-01 | $7.60 | $7.60 | $7.60 | $7.60 | $7.51 | 0 |
| 2022-01-31 | $7.60 | $7.60 | $7.60 | $7.60 | $7.51 | 0 |
| 2022-01-28 | $7.60 | $7.60 | $7.60 | $7.60 | $7.51 | 0 |
| 2022-01-27 | $7.61 | $7.65 | $7.60 | $7.60 | $7.51 | 1,100 |
| 2022-01-26 | $7.60 | $7.65 | $7.55 | $7.55 | $7.46 | 4,285 |
| 2022-01-25 | $7.55 | $7.55 | $7.55 | $7.55 | $7.46 | 0 |
| 2022-01-24 | $7.55 | $7.55 | $7.55 | $7.55 | $7.46 | 0 |
| 2022-01-21 | $7.55 | $7.55 | $7.55 | $7.55 | $7.46 | 0 |
| 2022-01-20 | $7.55 | $7.55 | $7.55 | $7.55 | $7.46 | 0 |
| 2022-01-19 | $7.55 | $7.55 | $7.55 | $7.55 | $7.46 | 0 |
| 2022-01-18 | $7.55 | $7.55 | $7.55 | $7.55 | $7.46 | 0 |
| 2022-01-14 | $7.55 | $7.55 | $7.55 | $7.55 | $7.46 | 0 |
| 2022-01-13 | $7.55 | $7.55 | $7.55 | $7.55 | $7.46 | 15,000 |
| 2022-01-12 | $7.41 | $7.51 | $7.41 | $7.51 | $7.42 | 1,008 |
| 2022-01-11 | $7.30 | $7.40 | $7.30 | $7.30 | $7.21 | 400 |
| 2022-01-10 | $7.30 | $7.30 | $7.30 | $7.30 | $7.21 | 0 |
| 2022-01-07 | $7.30 | $7.30 | $7.30 | $7.30 | $7.21 | 0 |
| 2022-01-06 | $7.30 | $7.30 | $7.30 | $7.30 | $7.21 | 0 |
| 2022-01-05 | $7.30 | $7.30 | $7.30 | $7.30 | $7.21 | 400 |
| 2022-01-04 | $7.30 | $7.30 | $7.30 | $7.30 | $7.21 | 0 |
| 2022-01-03 | $7.30 | $7.30 | $7.30 | $7.30 | $7.21 | 0 |
| 2021-12-31 | $7.30 | $7.30 | $7.30 | $7.30 | $7.21 | 0 |
| 2021-12-30 | $7.30 | $7.30 | $7.30 | $7.30 | $7.21 | 0 |
| 2021-12-29 | $7.30 | $7.30 | $7.30 | $7.30 | $7.21 | 0 |
| 2021-12-28 | $7.25 | $7.30 | $7.16 | $7.30 | $7.21 | 1,250 |
| 2021-12-27 | $7.28 | $7.28 | $7.20 | $7.20 | $7.11 | 1,200 |
| 2021-12-23 | $7.30 | $7.30 | $7.30 | $7.30 | $7.21 | 0 |
| 2021-12-22 | $7.30 | $7.30 | $7.30 | $7.30 | $7.21 | 0 |
| 2021-12-21 | $7.33 | $7.33 | $7.30 | $7.30 | $7.21 | 777 |
| 2021-12-20 | $7.30 | $7.30 | $7.30 | $7.30 | $7.21 | 0 |
| 2021-12-17 | $7.30 | $7.30 | $7.30 | $7.30 | $7.21 | 0 |
| 2021-12-16 | $7.30 | $7.30 | $7.30 | $7.30 | $7.21 | 1,000 |
| 2021-12-15 | $7.30 | $7.30 | $7.30 | $7.30 | $7.21 | 0 |
| 2021-12-14 | $7.30 | $7.30 | $7.30 | $7.30 | $7.21 | 400 |
| 2021-12-13 | $7.25 | $7.45 | $7.25 | $7.30 | $7.21 | 9,358 |
| 2021-12-10 | $7.36 | $7.36 | $7.36 | $7.36 | $7.27 | 0 |
| 2021-12-09 | $7.21 | $7.36 | $7.21 | $7.36 | $7.27 | 357 |
| 2021-12-08 | $7.35 | $7.35 | $7.35 | $7.35 | $7.26 | 10 |
| 2021-12-07 | $7.35 | $7.35 | $7.35 | $7.35 | $7.26 | 0 |
| 2021-12-06 | $7.35 | $7.35 | $7.35 | $7.35 | $7.26 | 200 |
| 2021-12-03 | $7.36 | $7.36 | $7.21 | $7.21 | $7.12 | 1,144 |
| 2021-12-02 | $7.21 | $7.21 | $7.21 | $7.21 | $7.12 | 0 |
| 2021-12-01 | $7.38 | $7.38 | $7.21 | $7.21 | $7.12 | 400 |
| 2021-11-30 | $7.30 | $7.30 | $7.30 | $7.30 | $7.21 | 300 |
| 2021-11-29 | $7.34 | $7.34 | $7.34 | $7.34 | $7.25 | 185 |
| 2021-11-26 | $7.46 | $7.50 | $7.32 | $7.32 | $7.23 | 3,100 |
| 2021-11-24 | $7.56 | $7.58 | $7.56 | $7.56 | $7.47 | 2,370 |
| 2021-11-23 | $7.60 | $7.60 | $7.56 | $7.56 | $7.47 | 1,000 |
| 2021-11-22 | $7.58 | $7.58 | $7.56 | $7.56 | $7.47 | 1,000 |
| 2021-11-19 | $7.81 | $7.81 | $7.81 | $7.81 | $7.68 | 58 |
| 2021-11-18 | $7.81 | $7.81 | $7.81 | $7.81 | $7.68 | 0 |
| 2021-11-17 | $7.81 | $7.81 | $7.81 | $7.81 | $7.68 | 0 |
| 2021-11-16 | $7.81 | $7.81 | $7.81 | $7.81 | $7.68 | 0 |
| 2021-11-15 | $7.81 | $7.81 | $7.81 | $7.81 | $7.68 | 0 |
| 2021-11-12 | $7.81 | $7.81 | $7.81 | $7.81 | $7.68 | 25 |
| 2021-11-11 | $7.81 | $7.81 | $7.81 | $7.81 | $7.68 | 120 |
| 2021-11-10 | $7.56 | $7.56 | $7.56 | $7.56 | $7.43 | 0 |
| 2021-11-09 | $7.56 | $7.56 | $7.56 | $7.56 | $7.43 | 0 |
| 2021-11-08 | $7.56 | $7.56 | $7.56 | $7.56 | $7.43 | 0 |
| 2021-11-05 | $7.56 | $7.56 | $7.56 | $7.56 | $7.43 | 505 |
| 2021-11-04 | $7.66 | $7.75 | $7.66 | $7.75 | $7.62 | 300 |
| 2021-11-03 | $7.65 | $7.73 | $7.65 | $7.73 | $7.59 | 863 |
| 2021-11-02 | $7.55 | $7.55 | $7.55 | $7.55 | $7.42 | 1,000 |
| 2021-11-01 | $7.35 | $7.50 | $7.35 | $7.50 | $7.37 | 1,430 |
| 2021-10-29 | $7.33 | $7.33 | $7.33 | $7.33 | $7.21 | 1,000 |
| 2021-10-28 | $7.33 | $7.33 | $7.33 | $7.33 | $7.21 | 1,200 |
| 2021-10-27 | $7.33 | $7.34 | $7.33 | $7.34 | $7.22 | 7,700 |
| 2021-10-26 | $7.33 | $7.33 | $7.33 | $7.33 | $7.21 | 0 |
| 2021-10-25 | $7.34 | $7.34 | $7.33 | $7.33 | $7.21 | 8,400 |
| 2021-10-22 | $7.35 | $7.35 | $7.35 | $7.35 | $7.22 | 0 |
| 2021-10-21 | $7.50 | $7.50 | $7.35 | $7.35 | $7.22 | 5,000 |
| 2021-10-20 | $7.50 | $7.50 | $7.50 | $7.50 | $7.37 | 0 |
| 2021-10-19 | $7.50 | $7.50 | $7.50 | $7.50 | $7.37 | 200 |
| 2021-10-18 | $7.50 | $7.50 | $7.50 | $7.50 | $7.37 | 0 |
| 2021-10-15 | $7.50 | $7.50 | $7.50 | $7.50 | $7.37 | 400 |
| 2021-10-14 | $7.42 | $7.42 | $7.42 | $7.42 | $7.29 | 100 |
| 2021-10-13 | $7.34 | $7.34 | $7.34 | $7.34 | $7.22 | 0 |
| 2021-10-12 | $7.34 | $7.34 | $7.34 | $7.34 | $7.22 | 0 |
| 2021-10-11 | $7.34 | $7.34 | $7.34 | $7.34 | $7.22 | 0 |
| 2021-10-08 | $7.51 | $7.51 | $7.34 | $7.34 | $7.22 | 2,000 |
| 2021-10-07 | $7.53 | $7.53 | $7.53 | $7.53 | $7.40 | 0 |
| 2021-10-06 | $7.53 | $7.53 | $7.53 | $7.53 | $7.40 | 0 |
| 2021-10-05 | $7.53 | $7.53 | $7.53 | $7.53 | $7.40 | 0 |
| 2021-10-04 | $7.53 | $7.53 | $7.53 | $7.53 | $7.40 | 0 |
| 2021-10-01 | $7.66 | $7.66 | $7.50 | $7.53 | $7.40 | 500 |
| 2021-09-30 | $7.60 | $7.60 | $7.60 | $7.60 | $7.47 | 100 |
| 2021-09-29 | $7.71 | $7.71 | $7.60 | $7.60 | $7.47 | 2,100 |
| 2021-09-28 | $7.51 | $7.51 | $7.51 | $7.51 | $7.38 | 0 |
| 2021-09-27 | $7.51 | $7.51 | $7.51 | $7.51 | $7.38 | 0 |
| 2021-09-24 | $7.51 | $7.51 | $7.51 | $7.51 | $7.38 | 0 |
| 2021-09-23 | $7.51 | $7.51 | $7.51 | $7.51 | $7.38 | 12 |
| 2021-09-22 | $7.51 | $7.51 | $7.51 | $7.51 | $7.38 | 0 |
| 2021-09-21 | $7.51 | $7.51 | $7.51 | $7.51 | $7.38 | 0 |
| 2021-09-20 | $7.51 | $7.51 | $7.51 | $7.51 | $7.38 | 0 |
| 2021-09-17 | $7.51 | $7.51 | $7.51 | $7.51 | $7.38 | 0 |
| 2021-09-16 | $7.47 | $7.67 | $7.47 | $7.51 | $7.38 | 675 |
| 2021-09-15 | $7.51 | $7.51 | $7.51 | $7.51 | $7.38 | 0 |
| 2021-09-14 | $7.55 | $7.55 | $7.51 | $7.51 | $7.38 | 800 |
| 2021-09-13 | $7.71 | $7.71 | $7.71 | $7.71 | $7.58 | 0 |
| 2021-09-10 | $7.71 | $7.71 | $7.71 | $7.71 | $7.58 | 0 |
| 2021-09-09 | $7.71 | $7.71 | $7.71 | $7.71 | $7.58 | 0 |
| 2021-09-08 | $7.93 | $7.93 | $7.71 | $7.71 | $7.58 | 400 |
| 2021-09-07 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 0 |
| 2021-09-03 | $7.93 | $8.00 | $7.93 | $8.00 | $7.86 | 665 |
| 2021-09-02 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 0 |
| 2021-09-01 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 0 |
| 2021-08-31 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 0 |
| 2021-08-30 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 0 |
| 2021-08-27 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 196 |
| 2021-08-26 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 0 |
| 2021-08-25 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 300 |
| 2021-08-24 | $7.93 | $8.00 | $7.93 | $8.00 | $7.86 | 500 |
| 2021-08-23 | $7.93 | $8.00 | $7.93 | $8.00 | $7.86 | 4,850 |
| 2021-08-20 | $7.93 | $8.00 | $7.93 | $8.00 | $7.82 | 200 |
| 2021-08-19 | $8.00 | $8.00 | $8.00 | $8.00 | $7.82 | 0 |
| 2021-08-18 | $8.00 | $8.00 | $8.00 | $8.00 | $7.82 | 0 |
| 2021-08-17 | $8.00 | $8.00 | $8.00 | $8.00 | $7.82 | 500 |
| 2021-08-16 | $8.00 | $8.00 | $8.00 | $8.00 | $7.82 | 0 |
| 2021-08-13 | $8.00 | $8.00 | $8.00 | $8.00 | $7.82 | 0 |
| 2021-08-12 | $7.82 | $8.00 | $7.82 | $8.00 | $7.82 | 5,400 |
| 2021-08-11 | $7.80 | $7.80 | $7.80 | $7.80 | $7.63 | 0 |
| 2021-08-10 | $7.80 | $7.80 | $7.80 | $7.80 | $7.63 | 0 |
| 2021-08-09 | $7.78 | $7.80 | $7.78 | $7.80 | $7.63 | 1,350 |
| 2021-08-06 | $7.83 | $7.83 | $7.83 | $7.83 | $7.66 | 0 |
| 2021-08-05 | $7.83 | $7.83 | $7.83 | $7.83 | $7.66 | 0 |
| 2021-08-04 | $7.83 | $7.83 | $7.83 | $7.83 | $7.66 | 25 |
| 2021-08-03 | $7.83 | $7.83 | $7.83 | $7.83 | $7.66 | 100 |
| 2021-08-02 | $7.80 | $7.80 | $7.80 | $7.80 | $7.63 | 0 |
| 2021-07-30 | $7.80 | $7.80 | $7.80 | $7.80 | $7.63 | 100 |
| 2021-07-29 | $7.71 | $7.75 | $7.71 | $7.75 | $7.58 | 104 |
| 2021-07-28 | $7.75 | $7.75 | $7.75 | $7.75 | $7.58 | 0 |
| 2021-07-27 | $7.75 | $7.75 | $7.75 | $7.75 | $7.58 | 0 |
| 2021-07-26 | $7.75 | $7.75 | $7.75 | $7.75 | $7.58 | 0 |
| 2021-07-23 | $7.75 | $7.75 | $7.75 | $7.75 | $7.58 | 0 |
| 2021-07-22 | $7.75 | $7.75 | $7.75 | $7.75 | $7.58 | 0 |
| 2021-07-21 | $7.75 | $7.75 | $7.75 | $7.75 | $7.58 | 104 |
| 2021-07-20 | $7.74 | $7.74 | $7.74 | $7.74 | $7.57 | 100 |
| 2021-07-19 | $7.74 | $7.74 | $7.74 | $7.74 | $7.57 | 0 |
| 2021-07-16 | $7.70 | $7.74 | $7.70 | $7.74 | $7.57 | 325 |
| 2021-07-15 | $7.74 | $7.74 | $7.74 | $7.74 | $7.57 | 0 |
| 2021-07-14 | $7.74 | $7.74 | $7.74 | $7.74 | $7.57 | 386 |
| 2021-07-13 | $7.70 | $7.70 | $7.70 | $7.70 | $7.53 | 100 |
| 2021-07-12 | $7.66 | $7.66 | $7.66 | $7.66 | $7.49 | 100 |
| 2021-07-09 | $7.51 | $7.69 | $7.51 | $7.69 | $7.52 | 200 |
| 2021-07-08 | $7.64 | $7.64 | $7.64 | $7.64 | $7.47 | 0 |
| 2021-07-07 | $7.64 | $7.64 | $7.64 | $7.64 | $7.47 | 0 |
| 2021-07-06 | $7.64 | $7.64 | $7.64 | $7.64 | $7.47 | 0 |
| 2021-07-02 | $7.64 | $7.64 | $7.64 | $7.64 | $7.47 | 0 |
| 2021-07-01 | $7.64 | $7.64 | $7.64 | $7.64 | $7.47 | 0 |
| 2021-06-30 | $7.64 | $7.64 | $7.64 | $7.64 | $7.47 | 0 |
| 2021-06-29 | $7.64 | $7.64 | $7.64 | $7.64 | $7.47 | 0 |
| 2021-06-28 | $7.64 | $7.69 | $7.64 | $7.64 | $7.47 | 2,500 |
| 2021-06-25 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 0 |
| 2021-06-24 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 0 |
| 2021-06-23 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 0 |
| 2021-06-22 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 0 |
| 2021-06-21 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 0 |
| 2021-06-18 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 0 |
| 2021-06-17 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 0 |
| 2021-06-16 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 0 |
| 2021-06-15 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 0 |
| 2021-06-14 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 40 |
| 2021-06-11 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 0 |
| 2021-06-10 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 0 |
| 2021-06-09 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 0 |
| 2021-06-08 | $7.31 | $7.50 | $7.31 | $7.50 | $7.34 | 10,385 |
| 2021-06-07 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 0 |
| 2021-06-04 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 0 |
| 2021-06-03 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 0 |
| 2021-06-02 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 0 |
| 2021-06-01 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 0 |
| 2021-05-28 | $7.41 | $7.50 | $7.41 | $7.50 | $7.34 | 20,285 |
| 2021-05-27 | $7.46 | $7.46 | $7.46 | $7.46 | $7.30 | 115 |
| 2021-05-26 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 5,000 |
| 2021-05-25 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 5,000 |
| 2021-05-24 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 0 |
| 2021-05-21 | $7.41 | $7.50 | $7.41 | $7.50 | $7.34 | 1,100 |
| 2021-05-20 | $7.56 | $7.56 | $7.56 | $7.56 | $7.36 | 0 |
| 2021-05-19 | $7.56 | $7.56 | $7.56 | $7.56 | $7.36 | 0 |
| 2021-05-18 | $7.56 | $7.56 | $7.56 | $7.56 | $7.36 | 0 |
| 2021-05-17 | $7.56 | $7.56 | $7.56 | $7.56 | $7.36 | 0 |
| 2021-05-14 | $7.56 | $7.56 | $7.56 | $7.56 | $7.36 | 0 |
| 2021-05-13 | $7.56 | $7.56 | $7.56 | $7.56 | $7.36 | 0 |
| 2021-05-12 | $7.56 | $7.56 | $7.56 | $7.56 | $7.36 | 0 |
| 2021-05-11 | $7.62 | $7.62 | $7.56 | $7.56 | $7.36 | 9,574 |
| 2021-05-10 | $7.60 | $7.60 | $7.60 | $7.60 | $7.39 | 1,000 |
| 2021-05-07 | $7.59 | $7.59 | $7.59 | $7.59 | $7.38 | 1,250 |
| 2021-05-06 | $7.52 | $7.55 | $7.50 | $7.55 | $7.35 | 2,358 |
| 2021-05-05 | $7.54 | $7.54 | $7.50 | $7.50 | $7.30 | 6,356 |
| 2021-05-04 | $7.55 | $7.55 | $7.50 | $7.54 | $7.34 | 7,500 |
| 2021-05-03 | $7.50 | $7.54 | $7.50 | $7.50 | $7.30 | 9,496 |
| 2021-04-30 | $7.50 | $7.55 | $7.29 | $7.55 | $7.35 | 26,540 |
| 2021-04-29 | $7.29 | $7.29 | $7.20 | $7.25 | $7.05 | 1,100 |
| 2021-04-28 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 0 |
| 2021-04-27 | $7.34 | $7.34 | $7.15 | $7.25 | $7.05 | 1,550 |
| 2021-04-26 | $7.25 | $7.29 | $7.25 | $7.29 | $7.09 | 1,100 |
| 2021-04-23 | $7.29 | $7.29 | $7.25 | $7.25 | $7.05 | 1,550 |
| 2021-04-22 | $7.29 | $7.29 | $7.25 | $7.25 | $7.05 | 400 |
| 2021-04-21 | $7.29 | $7.29 | $7.25 | $7.25 | $7.05 | 2,845 |
| 2021-04-20 | $7.24 | $7.24 | $7.20 | $7.20 | $7.00 | 200 |
| 2021-04-19 | $7.11 | $7.25 | $7.11 | $7.25 | $7.05 | 14,000 |
| 2021-04-16 | $7.01 | $7.01 | $7.01 | $7.01 | $6.82 | 0 |
| 2021-04-15 | $7.11 | $7.11 | $7.01 | $7.01 | $6.82 | 200 |
| 2021-04-14 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 0 |
| 2021-04-13 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 1,000 |
| 2021-04-12 | $7.04 | $7.04 | $7.04 | $7.04 | $6.85 | 100 |
| 2021-04-09 | $7.04 | $7.04 | $7.04 | $7.04 | $6.85 | 0 |
| 2021-04-08 | $7.04 | $7.04 | $7.04 | $7.04 | $6.85 | 100 |
| 2021-04-07 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 0 |
| 2021-04-06 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 0 |
| 2021-04-05 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 0 |
| 2021-04-01 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 1 |
| 2021-03-31 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 0 |
| 2021-03-30 | $7.10 | $7.10 | $7.00 | $7.00 | $6.81 | 300 |
| 2021-03-29 | $7.20 | $7.20 | $7.20 | $7.20 | $7.00 | 0 |
| 2021-03-26 | $7.20 | $7.20 | $7.20 | $7.20 | $7.00 | 0 |
| 2021-03-25 | $7.20 | $7.20 | $7.20 | $7.20 | $7.00 | 0 |
| 2021-03-24 | $7.20 | $7.20 | $7.20 | $7.20 | $7.00 | 0 |
| 2021-03-23 | $7.20 | $7.20 | $7.20 | $7.20 | $7.00 | 0 |
| 2021-03-22 | $7.20 | $7.20 | $7.20 | $7.20 | $7.00 | 0 |
| 2021-03-19 | $7.20 | $7.20 | $7.20 | $7.20 | $7.00 | 0 |
| 2021-03-18 | $7.20 | $7.20 | $7.20 | $7.20 | $7.00 | 0 |
| 2021-03-17 | $7.20 | $7.20 | $7.20 | $7.20 | $7.00 | 0 |
| 2021-03-16 | $7.20 | $7.20 | $7.20 | $7.20 | $7.00 | 0 |
| 2021-03-15 | $7.20 | $7.20 | $7.20 | $7.20 | $7.00 | 0 |
| 2021-03-12 | $7.20 | $7.20 | $7.20 | $7.20 | $7.00 | 379 |
| 2021-03-11 | $6.50 | $6.50 | $6.50 | $6.50 | $6.32 | 0 |
| 2021-03-10 | $6.50 | $6.50 | $6.50 | $6.50 | $6.32 | 0 |
| 2021-03-09 | $6.50 | $6.50 | $6.50 | $6.50 | $6.32 | 0 |
| 2021-03-08 | $6.41 | $6.50 | $6.41 | $6.50 | $6.32 | 47,936 |
| 2021-03-05 | $6.49 | $6.49 | $6.49 | $6.49 | $6.31 | 1,500 |
| 2021-03-04 | $6.50 | $6.50 | $6.50 | $6.50 | $6.32 | 310 |
| 2021-03-03 | $6.35 | $6.35 | $6.35 | $6.35 | $6.18 | 11,575 |
| 2021-03-02 | $6.30 | $6.30 | $6.30 | $6.30 | $6.13 | 5,000 |
| 2021-03-01 | $6.20 | $6.21 | $6.20 | $6.21 | $6.04 | 1,100 |
| 2021-02-26 | $6.25 | $6.25 | $6.25 | $6.25 | $6.08 | 8,081 |
| 2021-02-25 | $6.21 | $6.21 | $6.21 | $6.21 | $6.04 | 50 |
| 2021-02-24 | $6.21 | $6.21 | $6.21 | $6.21 | $6.04 | 0 |
| 2021-02-23 | $6.21 | $6.21 | $6.21 | $6.21 | $6.04 | 50 |
| 2021-02-22 | $6.25 | $6.25 | $6.21 | $6.21 | $6.04 | 4,300 |
| 2021-02-19 | $6.35 | $6.35 | $6.35 | $6.35 | $6.18 | 0 |
| 2021-02-18 | $6.35 | $6.35 | $6.35 | $6.35 | $6.18 | 0 |
| 2021-02-17 | $6.21 | $6.21 | $6.21 | $6.21 | $6.04 | 2,200 |
| 2021-02-16 | $6.21 | $6.21 | $6.21 | $6.21 | $6.04 | 0 |
| 2021-02-12 | $6.25 | $6.25 | $6.21 | $6.21 | $6.04 | 2,200 |
| 2021-02-11 | $6.30 | $6.30 | $6.30 | $6.30 | $6.13 | 800 |
| 2021-02-10 | $6.30 | $6.30 | $6.30 | $6.30 | $6.13 | 0 |
| 2021-02-09 | $6.25 | $6.30 | $6.25 | $6.30 | $6.13 | 4,200 |
| 2021-02-08 | $6.30 | $6.30 | $6.30 | $6.30 | $6.13 | 0 |
| 2021-02-05 | $6.30 | $6.30 | $6.30 | $6.30 | $6.13 | 0 |
| 2021-02-04 | $6.30 | $6.30 | $6.30 | $6.30 | $6.13 | 0 |
| 2021-02-03 | $6.11 | $6.50 | $6.11 | $6.30 | $6.13 | 4,200 |
| 2021-02-02 | $6.07 | $6.07 | $6.07 | $6.07 | $5.91 | 0 |
| 2021-02-01 | $6.07 | $6.07 | $6.07 | $6.07 | $5.91 | 4,270 |
| 2021-01-29 | $6.09 | $6.15 | $6.09 | $6.15 | $5.98 | 6,300 |
| 2021-01-28 | $6.05 | $6.05 | $6.05 | $6.05 | $5.89 | 0 |
| 2021-01-27 | $6.05 | $6.05 | $6.05 | $6.05 | $5.89 | 6 |
| 2021-01-26 | $6.14 | $6.14 | $6.05 | $6.05 | $5.89 | 600 |
| 2021-01-25 | $6.06 | $6.06 | $6.05 | $6.06 | $5.90 | 1,300 |
| 2021-01-22 | $6.05 | $6.05 | $6.05 | $6.05 | $5.89 | 0 |
| 2021-01-21 | $6.06 | $6.06 | $6.05 | $6.05 | $5.89 | 1,200 |
| 2021-01-20 | $6.10 | $6.10 | $6.10 | $6.10 | $5.93 | 0 |
| 2021-01-19 | $6.35 | $6.35 | $6.10 | $6.10 | $5.93 | 14,450 |
| 2021-01-15 | $6.01 | $6.01 | $6.01 | $6.01 | $5.85 | 0 |
| 2021-01-14 | $6.01 | $6.01 | $6.01 | $6.01 | $5.85 | 350 |
| 2021-01-13 | $6.01 | $6.01 | $6.01 | $6.01 | $5.85 | 0 |
| 2021-01-12 | $6.05 | $6.05 | $6.01 | $6.05 | $5.89 | 9,000 |
| 2021-01-11 | $6.05 | $6.05 | $6.05 | $6.05 | $5.89 | 0 |
| 2021-01-08 | $6.05 | $6.05 | $6.01 | $6.05 | $5.89 | 9,000 |
| 2021-01-07 | $6.25 | $6.25 | $6.01 | $6.01 | $5.85 | 1,100 |
| 2021-01-06 | $5.95 | $6.00 | $5.95 | $6.00 | $5.84 | 9,500 |
| 2021-01-05 | $5.85 | $5.85 | $5.85 | $5.85 | $5.69 | 0 |
| 2021-01-04 | $5.85 | $5.85 | $5.85 | $5.85 | $5.69 | 0 |
| 2020-12-31 | $5.85 | $5.85 | $5.85 | $5.85 | $5.69 | 0 |
| 2020-12-30 | $5.85 | $5.90 | $5.85 | $5.85 | $5.69 | 2,231 |
| 2020-12-29 | $5.80 | $5.80 | $5.80 | $5.80 | $5.64 | 0 |
| 2020-12-28 | $5.80 | $5.80 | $5.80 | $5.80 | $5.64 | 0 |
| 2020-12-24 | $5.88 | $5.88 | $5.80 | $5.80 | $5.64 | 300 |
| 2020-12-23 | $6.25 | $6.25 | $6.25 | $6.25 | $6.08 | 0 |
| 2020-12-22 | $6.25 | $6.25 | $6.25 | $6.25 | $6.08 | 0 |
| 2020-12-21 | $6.25 | $6.25 | $6.25 | $6.25 | $6.08 | 0 |
| 2020-12-18 | $6.25 | $6.25 | $6.25 | $6.25 | $6.08 | 0 |
| 2020-12-17 | $6.25 | $6.25 | $6.25 | $6.25 | $6.08 | 0 |
| 2020-12-16 | $6.25 | $6.25 | $6.25 | $6.25 | $6.08 | 0 |
| 2020-12-15 | $6.25 | $6.25 | $6.25 | $6.25 | $6.08 | 423 |
| 2020-12-14 | $5.95 | $5.95 | $5.95 | $5.95 | $5.79 | 100 |
| 2020-12-11 | $5.86 | $5.95 | $5.86 | $5.95 | $5.79 | 250 |
| 2020-12-10 | $5.76 | $5.90 | $5.75 | $5.90 | $5.74 | 42,474 |
| 2020-12-09 | $5.87 | $6.25 | $5.75 | $6.00 | $5.84 | 3,900 |
| 2020-12-08 | $5.66 | $5.84 | $5.66 | $5.84 | $5.68 | 5,200 |
| 2020-12-07 | $5.62 | $5.67 | $5.58 | $5.63 | $5.48 | 13,400 |
| 2020-12-04 | $5.55 | $5.63 | $5.55 | $5.62 | $5.47 | 7,300 |
| 2020-12-03 | $5.60 | $5.60 | $5.51 | $5.55 | $5.40 | 3,900 |
| 2020-12-02 | $5.20 | $5.70 | $5.20 | $5.68 | $5.53 | 14,726 |
| 2020-12-01 | $5.80 | $5.80 | $5.80 | $5.80 | $5.64 | 100 |
| 2020-11-30 | $5.70 | $5.70 | $5.70 | $5.70 | $5.55 | 100 |
| 2020-11-27 | $5.80 | $5.80 | $5.75 | $5.75 | $5.59 | 200 |
| 2020-11-25 | $6.00 | $6.00 | $6.00 | $6.00 | $5.84 | 0 |
| 2020-11-24 | $5.63 | $5.63 | $5.63 | $5.63 | $5.48 | 2,100 |
| 2020-11-23 | $5.63 | $5.63 | $5.63 | $5.63 | $5.48 | 0 |
| 2020-11-20 | $5.63 | $5.63 | $5.63 | $5.63 | $5.48 | 0 |
| 2020-11-19 | $5.83 | $5.85 | $5.63 | $5.63 | $5.48 | 2,100 |
| 2020-11-18 | $5.95 | $5.95 | $5.55 | $5.69 | $5.54 | 3,100 |
| 2020-11-17 | $6.00 | $6.00 | $6.00 | $6.00 | $5.84 | 0 |
| 2020-11-16 | $6.00 | $6.00 | $6.00 | $6.00 | $5.84 | 100 |
| 2020-11-13 | $5.55 | $5.55 | $5.55 | $5.55 | $5.40 | 0 |
| 2020-11-12 | $5.55 | $5.55 | $5.55 | $5.55 | $5.40 | 100 |
| 2020-11-11 | $5.50 | $5.50 | $5.50 | $5.50 | $5.35 | 0 |
| 2020-11-10 | $5.50 | $5.50 | $5.50 | $5.50 | $5.35 | 0 |
| 2020-11-09 | $5.00 | $5.50 | $5.00 | $5.50 | $5.35 | 800 |
| 2020-11-06 | $4.95 | $4.95 | $4.92 | $4.92 | $4.79 | 11,300 |
| 2020-11-05 | $4.95 | $4.95 | $4.95 | $4.95 | $4.82 | 96 |
| 2020-11-04 | $5.00 | $5.00 | $4.95 | $4.95 | $4.82 | 1,300 |
| 2020-11-03 | $4.92 | $4.92 | $4.92 | $4.92 | $4.79 | 30 |
| 2020-11-02 | $4.92 | $4.92 | $4.92 | $4.92 | $4.79 | 0 |
| 2020-10-30 | $4.92 | $4.92 | $4.92 | $4.92 | $4.79 | 0 |
| 2020-10-29 | $4.92 | $4.92 | $4.92 | $4.92 | $4.79 | 1,000 |
| 2020-10-28 | $4.92 | $4.92 | $4.92 | $4.92 | $4.79 | 0 |
| 2020-10-27 | $4.92 | $4.92 | $4.92 | $4.92 | $4.79 | 3,300 |
| 2020-10-26 | $4.91 | $4.91 | $4.91 | $4.91 | $4.78 | 0 |
| 2020-10-23 | $4.91 | $4.91 | $4.91 | $4.91 | $4.78 | 0 |
| 2020-10-22 | $4.91 | $4.91 | $4.91 | $4.91 | $4.78 | 0 |
| 2020-10-21 | $4.91 | $4.91 | $4.91 | $4.91 | $4.78 | 0 |
| 2020-10-20 | $4.91 | $4.91 | $4.91 | $4.91 | $4.78 | 0 |
| 2020-10-19 | $5.05 | $5.05 | $4.91 | $4.91 | $4.78 | 5,600 |
| 2020-10-16 | $4.95 | $4.95 | $4.95 | $4.95 | $4.82 | 1,000 |
| 2020-10-15 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 0 |
| 2020-10-14 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 0 |
| 2020-10-13 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 750 |
| 2020-10-12 | $4.95 | $4.95 | $4.91 | $4.91 | $4.78 | 1,100 |
| 2020-10-09 | $5.00 | $5.00 | $4.95 | $4.95 | $4.82 | 4,000 |
| 2020-10-08 | $4.97 | $4.97 | $4.97 | $4.97 | $4.84 | 0 |
| 2020-10-07 | $4.97 | $4.97 | $4.97 | $4.97 | $4.84 | 0 |
| 2020-10-06 | $4.97 | $4.97 | $4.97 | $4.97 | $4.84 | 0 |
| 2020-10-05 | $4.97 | $4.97 | $4.97 | $4.97 | $4.84 | 0 |
| 2020-10-02 | $4.97 | $4.97 | $4.97 | $4.97 | $4.84 | 0 |
| 2020-10-01 | $4.97 | $4.97 | $4.97 | $4.97 | $4.84 | 0 |
| 2020-09-30 | $4.97 | $4.97 | $4.97 | $4.97 | $4.84 | 0 |
| 2020-09-29 | $4.97 | $4.97 | $4.97 | $4.97 | $4.84 | 0 |
| 2020-09-28 | $4.97 | $4.97 | $4.97 | $4.97 | $4.84 | 0 |
| 2020-09-25 | $4.97 | $4.97 | $4.97 | $4.97 | $4.84 | 0 |
| 2020-09-24 | $4.97 | $4.97 | $4.97 | $4.97 | $4.84 | 0 |
| 2020-09-23 | $4.97 | $4.97 | $4.97 | $4.97 | $4.84 | 0 |
| 2020-09-22 | $4.97 | $4.97 | $4.97 | $4.97 | $4.84 | 0 |
| 2020-09-21 | $4.97 | $4.97 | $4.97 | $4.97 | $4.84 | 0 |
| 2020-09-18 | $4.97 | $4.97 | $4.97 | $4.97 | $4.84 | 0 |
| 2020-09-17 | $4.97 | $4.97 | $4.97 | $4.97 | $4.84 | 0 |
| 2020-09-16 | $4.97 | $4.97 | $4.97 | $4.97 | $4.84 | 0 |
| 2020-09-15 | $4.97 | $4.97 | $4.97 | $4.97 | $4.84 | 69,400 |
| 2020-09-14 | $5.01 | $5.01 | $5.01 | $5.01 | $4.87 | 0 |
| 2020-09-11 | $5.01 | $5.01 | $5.01 | $5.01 | $4.87 | 0 |
| 2020-09-10 | $5.01 | $5.01 | $5.01 | $5.01 | $4.87 | 0 |
| 2020-09-09 | $5.00 | $5.01 | $5.00 | $5.01 | $4.87 | 121,010 |
| 2020-09-08 | $5.09 | $5.09 | $5.09 | $5.09 | $4.95 | 0 |
| 2020-09-04 | $5.09 | $5.09 | $5.09 | $5.09 | $4.95 | 0 |
| 2020-09-03 | $5.09 | $5.09 | $5.09 | $5.09 | $4.95 | 10,000 |
| 2020-09-02 | $5.10 | $5.10 | $5.10 | $5.10 | $4.96 | 0 |
| 2020-09-01 | $5.10 | $5.10 | $5.10 | $5.10 | $4.96 | 750 |
| 2020-08-31 | $4.90 | $4.90 | $4.90 | $4.90 | $4.77 | 100 |
| 2020-08-28 | $4.94 | $4.94 | $4.90 | $4.90 | $4.77 | 800 |
| 2020-08-27 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 0 |
| 2020-08-26 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 0 |
| 2020-08-25 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 0 |
| 2020-08-24 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 0 |
| 2020-08-21 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 0 |
| 2020-08-20 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 0 |
| 2020-08-19 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 0 |
| 2020-08-18 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 0 |
| 2020-08-17 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 0 |
| 2020-08-14 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 0 |
| 2020-08-13 | $4.95 | $5.00 | $4.95 | $5.00 | $4.86 | 400 |
| 2020-08-12 | $4.93 | $4.95 | $4.93 | $4.95 | $4.82 | 200 |
| 2020-08-11 | $4.95 | $4.95 | $4.95 | $4.95 | $4.82 | 0 |
| 2020-08-10 | $4.95 | $4.95 | $4.95 | $4.95 | $4.82 | 0 |
| 2020-08-07 | $4.95 | $4.95 | $4.95 | $4.95 | $4.82 | 0 |
| 2020-08-06 | $4.95 | $4.95 | $4.95 | $4.95 | $4.82 | 200 |
| 2020-08-05 | $4.95 | $4.95 | $4.95 | $4.95 | $4.82 | 600 |
| 2020-08-04 | $4.95 | $4.95 | $4.95 | $4.95 | $4.82 | 1,200 |
| 2020-08-03 | $4.87 | $4.87 | $4.87 | $4.87 | $4.74 | 0 |
| 2020-07-31 | $4.87 | $4.87 | $4.87 | $4.87 | $4.74 | 200 |
| 2020-07-30 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 0 |
| 2020-07-29 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 0 |
| 2020-07-28 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 0 |
| 2020-07-27 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 0 |
| 2020-07-24 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 0 |
| 2020-07-23 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 3,080 |
| 2020-07-22 | $4.95 | $5.00 | $4.85 | $5.00 | $4.86 | 3,080 |
| 2020-07-21 | $5.10 | $5.10 | $5.10 | $5.10 | $4.96 | 2 |
| 2020-07-20 | $5.10 | $5.10 | $5.10 | $5.10 | $4.96 | 0 |
| 2020-07-17 | $5.10 | $5.10 | $5.10 | $5.10 | $4.96 | 0 |
| 2020-07-16 | $5.10 | $5.10 | $5.10 | $5.10 | $4.96 | 0 |
| 2020-07-15 | $5.10 | $5.10 | $5.10 | $5.10 | $4.96 | 0 |
| 2020-07-14 | $5.10 | $5.10 | $5.10 | $5.10 | $4.96 | 96 |
| 2020-07-13 | $5.10 | $5.10 | $5.10 | $5.10 | $4.96 | 0 |
| 2020-07-10 | $5.10 | $5.10 | $5.10 | $5.10 | $4.96 | 0 |
| 2020-07-09 | $5.10 | $5.10 | $5.10 | $5.10 | $4.96 | 0 |
| 2020-07-08 | $5.10 | $5.10 | $5.10 | $5.10 | $4.96 | 0 |
| 2020-07-07 | $5.10 | $5.10 | $5.10 | $5.10 | $4.96 | 0 |
| 2020-07-06 | $5.10 | $5.10 | $5.10 | $5.10 | $4.96 | 0 |
| 2020-07-02 | $5.10 | $5.10 | $5.10 | $5.10 | $4.96 | 0 |
| 2020-07-01 | $5.10 | $5.10 | $5.10 | $5.10 | $4.96 | 750 |
| 2020-06-30 | $5.05 | $5.09 | $5.05 | $5.09 | $4.95 | 2,000 |
| 2020-06-29 | $5.05 | $5.05 | $5.05 | $5.05 | $4.91 | 0 |
| 2020-06-26 | $5.13 | $5.13 | $4.86 | $5.05 | $4.91 | 13,300 |
| 2020-06-25 | $5.11 | $5.11 | $5.11 | $5.11 | $4.97 | 0 |
| 2020-06-24 | $5.11 | $5.11 | $5.11 | $5.11 | $4.97 | 0 |
| 2020-06-23 | $5.10 | $5.14 | $5.10 | $5.11 | $4.97 | 7,000 |
| 2020-06-22 | $5.13 | $5.13 | $5.10 | $5.10 | $4.96 | 1,000 |
| 2020-06-19 | $5.10 | $5.10 | $5.10 | $5.10 | $4.96 | 0 |
| 2020-06-18 | $5.13 | $5.13 | $5.10 | $5.10 | $4.96 | 1,510 |
| 2020-06-17 | $5.10 | $5.10 | $5.10 | $5.10 | $4.96 | 0 |
| 2020-06-16 | $5.10 | $5.10 | $5.10 | $5.10 | $4.96 | 0 |
| 2020-06-15 | $5.20 | $5.20 | $5.10 | $5.10 | $4.96 | 2,984 |
| 2020-06-12 | $5.25 | $5.25 | $5.25 | $5.25 | $5.11 | 0 |
| 2020-06-11 | $5.25 | $5.25 | $5.25 | $5.25 | $5.11 | 0 |
| 2020-06-10 | $5.25 | $5.25 | $5.25 | $5.25 | $5.11 | 0 |
| 2020-06-09 | $5.25 | $5.25 | $5.25 | $5.25 | $5.11 | 600 |
| 2020-06-08 | $5.05 | $5.05 | $5.05 | $5.05 | $4.91 | 0 |
| 2020-06-05 | $5.10 | $5.10 | $5.05 | $5.05 | $4.91 | 3,800 |
| 2020-06-04 | $5.06 | $5.06 | $5.06 | $5.06 | $4.92 | 0 |
| 2020-06-03 | $5.06 | $5.06 | $5.06 | $5.06 | $4.92 | 0 |
| 2020-06-02 | $5.06 | $5.06 | $5.06 | $5.06 | $4.92 | 600 |
| 2020-06-01 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 0 |
| 2020-05-29 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 716 |
| 2020-05-28 | $4.96 | $5.00 | $4.96 | $5.00 | $4.86 | 4,116 |
| 2020-05-27 | $5.15 | $5.15 | $4.91 | $4.91 | $4.78 | 7,358 |
| 2020-05-26 | $5.39 | $5.39 | $5.39 | $5.39 | $5.24 | 0 |
| 2020-05-22 | $5.15 | $5.39 | $5.15 | $5.39 | $5.24 | 2,300 |
| 2020-05-21 | $4.99 | $4.99 | $4.99 | $4.99 | $4.85 | 6,000 |
| 2020-05-20 | $4.93 | $4.93 | $4.93 | $4.93 | $4.80 | 0 |
| 2020-05-19 | $4.80 | $4.93 | $4.80 | $4.93 | $4.80 | 38,091 |
| 2020-05-18 | $4.88 | $4.88 | $4.88 | $4.88 | $4.75 | 85 |
| 2020-05-15 | $4.88 | $4.88 | $4.88 | $4.88 | $4.75 | 1,000 |
| 2020-05-14 | $4.80 | $4.83 | $4.80 | $4.80 | $4.67 | 900 |
| 2020-05-13 | $5.07 | $5.07 | $4.75 | $4.80 | $4.67 | 92,117 |
| 2020-05-12 | $4.91 | $4.91 | $4.91 | $4.91 | $4.78 | 5,000 |
| 2020-05-11 | $5.04 | $5.04 | $4.99 | $4.99 | $4.85 | 1,700 |
| 2020-05-08 | $5.05 | $5.05 | $5.00 | $5.05 | $4.91 | 1,500 |
| 2020-05-07 | $4.92 | $5.05 | $4.90 | $5.05 | $4.91 | 161,950 |
| 2020-05-06 | $5.04 | $5.04 | $5.00 | $5.00 | $4.86 | 300 |
| 2020-05-05 | $5.11 | $5.11 | $5.11 | $5.11 | $4.97 | 700 |
| 2020-05-04 | $5.12 | $5.12 | $5.12 | $5.12 | $4.98 | 0 |
| 2020-05-01 | $5.12 | $5.12 | $5.12 | $5.12 | $4.98 | 200 |
| 2020-04-30 | $5.00 | $5.12 | $4.79 | $4.79 | $4.66 | 4,000 |
| 2020-04-29 | $4.85 | $5.10 | $4.85 | $5.10 | $4.96 | 205,200 |
| 2020-04-28 | $4.85 | $4.95 | $4.85 | $4.90 | $4.77 | 250,925 |
| 2020-04-27 | $4.90 | $4.90 | $4.90 | $4.90 | $4.77 | 0 |
| 2020-04-24 | $4.90 | $4.90 | $4.90 | $4.90 | $4.77 | 0 |
| 2020-04-23 | $4.90 | $4.90 | $4.90 | $4.90 | $4.77 | 400 |
| 2020-04-22 | $4.95 | $4.95 | $4.95 | $4.95 | $4.82 | 0 |
| 2020-04-21 | $4.95 | $4.95 | $4.95 | $4.95 | $4.82 | 0 |
| 2020-04-20 | $4.95 | $4.95 | $4.95 | $4.95 | $4.82 | 300 |
| 2020-04-17 | $4.85 | $4.85 | $4.85 | $4.85 | $4.72 | 200 |
| 2020-04-16 | $4.94 | $4.94 | $4.85 | $4.85 | $4.72 | 500 |
| 2020-04-15 | $4.90 | $4.90 | $4.90 | $4.90 | $4.77 | 0 |
| 2020-04-14 | $4.94 | $4.94 | $4.90 | $4.90 | $4.77 | 700 |
| 2020-04-13 | $4.89 | $4.90 | $4.89 | $4.90 | $4.77 | 200 |
| 2020-04-09 | $4.90 | $4.90 | $4.90 | $4.90 | $4.77 | 0 |
| 2020-04-08 | $4.90 | $4.90 | $4.90 | $4.90 | $4.77 | 275 |
| 2020-04-07 | $4.95 | $4.95 | $4.95 | $4.95 | $4.82 | 0 |
| 2020-04-06 | $4.95 | $4.95 | $4.95 | $4.95 | $4.82 | 0 |
| 2020-04-03 | $4.95 | $4.95 | $4.95 | $4.95 | $4.82 | 0 |
| 2020-04-02 | $4.95 | $4.95 | $4.95 | $4.95 | $4.82 | 0 |
| 2020-04-01 | $4.95 | $4.95 | $4.95 | $4.95 | $4.82 | 0 |
| 2020-03-31 | $4.95 | $4.95 | $4.95 | $4.95 | $4.82 | 900 |
| 2020-03-30 | $4.95 | $5.05 | $4.95 | $5.00 | $4.86 | 2,500 |
| 2020-03-27 | $4.95 | $4.95 | $4.95 | $4.95 | $4.82 | 0 |
| 2020-03-26 | $4.95 | $4.95 | $4.95 | $4.95 | $4.82 | 1,700 |
| 2020-03-25 | $4.90 | $4.90 | $4.90 | $4.90 | $4.77 | 0 |
| 2020-03-24 | $5.14 | $5.14 | $4.46 | $4.90 | $4.77 | 13,504 |
| 2020-03-23 | $5.35 | $5.35 | $5.20 | $5.20 | $5.06 | 1,700 |
| 2020-03-20 | $5.61 | $5.61 | $4.50 | $5.25 | $5.11 | 5,055 |
| 2020-03-19 | $5.75 | $5.75 | $5.75 | $5.75 | $5.59 | 1,300 |
| 2020-03-18 | $6.00 | $6.09 | $5.70 | $6.09 | $5.92 | 2,500 |
| 2020-03-17 | $5.75 | $6.00 | $5.75 | $6.00 | $5.84 | 700 |
| 2020-03-16 | $6.10 | $6.10 | $6.00 | $6.00 | $5.84 | 700 |
| 2020-03-13 | $6.50 | $6.50 | $6.50 | $6.50 | $6.32 | 100 |
| 2020-03-12 | $6.55 | $6.55 | $6.25 | $6.40 | $6.23 | 1,458 |
| 2020-03-11 | $7.00 | $7.00 | $6.75 | $6.75 | $6.57 | 300 |
| 2020-03-10 | $6.70 | $7.00 | $6.70 | $6.75 | $6.57 | 6,100 |
| 2020-03-09 | $6.75 | $6.75 | $6.50 | $6.50 | $6.32 | 500 |
| 2020-03-06 | $6.95 | $6.95 | $6.75 | $6.75 | $6.57 | 300 |
| 2020-03-05 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 3,400 |
| 2020-03-04 | $7.04 | $7.12 | $7.00 | $7.00 | $6.81 | 6,183 |
| 2020-03-03 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 0 |
| 2020-03-02 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 0 |
| 2020-02-28 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 0 |
| 2020-02-27 | $7.08 | $7.08 | $6.99 | $7.00 | $6.81 | 2,700 |
| 2020-02-26 | $7.02 | $7.02 | $7.02 | $7.02 | $6.83 | 100 |
| 2020-02-25 | $7.06 | $7.08 | $7.06 | $7.06 | $6.87 | 5,766 |
| 2020-02-24 | $7.24 | $7.24 | $7.00 | $7.00 | $6.81 | 4,221 |
| 2020-02-21 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 900 |
| 2020-02-20 | $7.21 | $7.21 | $7.21 | $7.21 | $7.01 | 417 |
| 2020-02-19 | $7.21 | $7.21 | $7.21 | $7.21 | $7.01 | 400 |
| 2020-02-18 | $7.26 | $7.27 | $7.26 | $7.27 | $7.07 | 5,000 |
| 2020-02-14 | $7.23 | $7.23 | $7.23 | $7.23 | $7.03 | 0 |
| 2020-02-13 | $7.23 | $7.23 | $7.23 | $7.23 | $7.03 | 0 |
| 2020-02-12 | $7.24 | $7.24 | $7.22 | $7.23 | $7.03 | 8,200 |
| 2020-02-11 | $7.24 | $7.25 | $7.24 | $7.24 | $7.04 | 1,100 |
| 2020-02-10 | $7.22 | $7.22 | $7.22 | $7.22 | $7.02 | 0 |
| 2020-02-07 | $7.22 | $7.22 | $7.22 | $7.22 | $7.02 | 200 |
| 2020-02-06 | $7.23 | $7.23 | $7.22 | $7.22 | $7.02 | 1,000 |
| 2020-02-05 | $7.22 | $7.22 | $7.21 | $7.22 | $7.02 | 3,515 |
| 2020-02-04 | $7.27 | $7.27 | $7.27 | $7.27 | $7.07 | 0 |
| 2020-02-03 | $7.27 | $7.27 | $7.27 | $7.27 | $7.07 | 5,000 |
| 2020-01-31 | $7.26 | $7.26 | $7.26 | $7.26 | $7.06 | 12 |
| 2020-01-29 | $7.25 | $7.27 | $7.25 | $7.26 | $7.06 | 5,000 |
| 2020-01-28 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 0 |
| 2020-01-27 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 0 |
| 2020-01-24 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 0 |
| 2020-01-23 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 0 |
| 2020-01-22 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 0 |
| 2020-01-21 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 20 |
| 2020-01-17 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 21 |
| 2020-01-16 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 0 |
| 2020-01-15 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 24,942 |
| 2020-01-14 | $7.30 | $7.30 | $7.30 | $7.30 | $7.10 | 0 |
| 2020-01-13 | $7.30 | $7.30 | $7.30 | $7.30 | $7.10 | 0 |
| 2020-01-10 | $7.33 | $7.33 | $7.30 | $7.30 | $7.10 | 200 |
| 2020-01-09 | $7.30 | $7.30 | $7.30 | $7.30 | $7.10 | 0 |
| 2020-01-08 | $7.32 | $7.32 | $7.30 | $7.30 | $7.10 | 500 |
| 2020-01-07 | $7.21 | $7.21 | $7.21 | $7.21 | $7.01 | 0 |
| 2020-01-06 | $7.21 | $7.21 | $7.21 | $7.21 | $7.01 | 0 |
| 2020-01-03 | $7.21 | $7.21 | $7.21 | $7.21 | $7.01 | 0 |
| 2020-01-02 | $7.21 | $7.21 | $7.21 | $7.21 | $7.01 | 25 |
| 2019-12-31 | $7.21 | $7.21 | $7.21 | $7.21 | $7.01 | 0 |
| 2019-12-30 | $7.21 | $7.21 | $7.21 | $7.21 | $7.01 | 0 |
| 2019-12-27 | $7.34 | $7.34 | $7.21 | $7.21 | $7.01 | 5,010 |
| 2019-12-26 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 100 |
| 2019-12-24 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 0 |
| 2019-12-23 | $7.29 | $7.29 | $7.25 | $7.25 | $7.05 | 11,803 |
| 2019-12-20 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 0 |
| 2019-12-19 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 2,976 |
| 2019-12-18 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 6 |
| 2019-12-17 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 0 |
| 2019-12-16 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 0 |
| 2019-12-13 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 0 |
| 2019-12-12 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 0 |
| 2019-12-11 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 0 |
| 2019-12-10 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 100 |
| 2019-12-09 | $7.23 | $7.23 | $7.23 | $7.23 | $7.03 | 0 |
| 2019-12-06 | $7.23 | $7.23 | $7.23 | $7.23 | $7.03 | 0 |
| 2019-12-05 | $7.23 | $7.23 | $7.23 | $7.23 | $7.03 | 0 |
| 2019-12-04 | $7.23 | $7.23 | $7.23 | $7.23 | $7.03 | 200 |
| 2019-12-03 | $7.28 | $7.28 | $7.19 | $7.19 | $7.00 | 355 |
| 2019-12-02 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 0 |
| 2019-11-29 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 100 |
| 2019-11-27 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 0 |
| 2019-11-26 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 0 |
| 2019-11-25 | $7.21 | $7.25 | $7.21 | $7.25 | $7.05 | 2,200 |
| 2019-11-22 | $7.10 | $7.25 | $7.10 | $7.25 | $7.05 | 5,100 |
| 2019-11-21 | $7.08 | $7.08 | $7.08 | $7.08 | $6.89 | 200 |
| 2019-11-20 | $7.08 | $7.08 | $7.08 | $7.08 | $6.89 | 450 |
| 2019-11-19 | $7.08 | $7.08 | $7.08 | $7.08 | $6.89 | 1,011 |
| 2019-11-18 | $7.07 | $7.07 | $7.07 | $7.07 | $6.88 | 0 |
| 2019-11-15 | $7.08 | $7.08 | $7.07 | $7.07 | $6.88 | 3,500 |
| 2019-11-14 | $7.06 | $7.06 | $7.06 | $7.06 | $6.87 | 0 |
| 2019-11-13 | $7.06 | $7.06 | $7.06 | $7.06 | $6.87 | 0 |
| 2019-11-12 | $7.03 | $7.06 | $7.03 | $7.06 | $6.87 | 5,000 |
| 2019-11-11 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 0 |
| 2019-11-08 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 0 |
| 2019-11-07 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 0 |
| 2019-11-06 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 0 |
| 2019-11-05 | $7.05 | $7.05 | $7.00 | $7.00 | $6.81 | 15,000 |
| 2019-11-04 | $7.03 | $7.03 | $7.03 | $7.03 | $6.84 | 0 |
| 2019-11-01 | $7.03 | $7.03 | $7.03 | $7.03 | $6.84 | 0 |
| 2019-10-31 | $7.03 | $7.03 | $7.03 | $7.03 | $6.84 | 0 |
| 2019-10-30 | $7.01 | $7.03 | $7.01 | $7.03 | $6.84 | 13,290 |
| 2019-10-29 | $7.06 | $7.06 | $7.06 | $7.06 | $6.87 | 8,710 |
| 2019-10-28 | $7.06 | $7.06 | $7.06 | $7.06 | $6.87 | 7,706 |
| 2019-10-25 | $7.10 | $7.10 | $7.10 | $7.10 | $6.91 | 0 |
| 2019-10-24 | $7.10 | $7.10 | $7.10 | $7.10 | $6.91 | 200 |
| 2019-10-23 | $7.10 | $7.10 | $7.10 | $7.10 | $6.91 | 400 |
| 2019-10-22 | $7.01 | $7.01 | $7.01 | $7.01 | $6.82 | 0 |
| 2019-10-21 | $7.01 | $7.01 | $7.01 | $7.01 | $6.82 | 0 |
| 2019-10-18 | $7.03 | $7.03 | $7.00 | $7.01 | $6.82 | 10,000 |
| 2019-10-17 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 0 |
| 2019-10-16 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 1,600 |
| 2019-10-15 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 141 |
| 2019-10-14 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 0 |
| 2019-10-11 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 3,000 |
| 2019-10-10 | $7.05 | $7.05 | $7.00 | $7.00 | $6.81 | 8,459 |
| 2019-10-09 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 3,000 |
| 2019-10-08 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 2,011 |
| 2019-10-07 | $6.94 | $6.94 | $6.94 | $6.94 | $6.75 | 1,000 |
| 2019-10-04 | $6.94 | $6.94 | $6.94 | $6.94 | $6.75 | 2,000 |
| 2019-10-03 | $7.00 | $7.00 | $6.94 | $6.94 | $6.75 | 4,300 |
| 2019-10-02 | $6.91 | $6.91 | $6.91 | $6.91 | $6.72 | 0 |
| 2019-10-01 | $6.91 | $6.91 | $6.91 | $6.91 | $6.72 | 0 |
| 2019-09-30 | $6.91 | $6.91 | $6.91 | $6.91 | $6.72 | 0 |
| 2019-09-27 | $6.91 | $6.91 | $6.91 | $6.91 | $6.72 | 0 |
| 2019-09-26 | $6.91 | $6.91 | $6.91 | $6.91 | $6.72 | 0 |
| 2019-09-25 | $6.91 | $6.91 | $6.91 | $6.91 | $6.72 | 0 |
| 2019-09-24 | $6.91 | $6.91 | $6.91 | $6.91 | $6.72 | 0 |
| 2019-09-23 | $6.91 | $6.91 | $6.91 | $6.91 | $6.72 | 0 |
| 2019-09-20 | $6.89 | $6.91 | $6.89 | $6.91 | $6.72 | 500 |
| 2019-09-19 | $6.87 | $6.87 | $6.87 | $6.87 | $6.68 | 275 |
| 2019-09-18 | $6.81 | $6.81 | $6.81 | $6.81 | $6.63 | 0 |
| 2019-09-17 | $6.81 | $6.81 | $6.81 | $6.81 | $6.63 | 0 |
| 2019-09-16 | $6.81 | $6.81 | $6.81 | $6.81 | $6.63 | 0 |
| 2019-09-13 | $6.81 | $6.81 | $6.81 | $6.81 | $6.63 | 0 |
| 2019-09-12 | $6.81 | $6.81 | $6.81 | $6.81 | $6.63 | 0 |
| 2019-09-11 | $6.81 | $6.81 | $6.81 | $6.81 | $6.63 | 0 |
| 2019-09-10 | $6.81 | $6.81 | $6.81 | $6.81 | $6.63 | 0 |
| 2019-09-09 | $6.81 | $6.81 | $6.81 | $6.81 | $6.63 | 0 |
| 2019-09-06 | $6.81 | $6.81 | $6.81 | $6.81 | $6.63 | 0 |
| 2019-09-05 | $6.81 | $6.81 | $6.81 | $6.81 | $6.63 | 0 |
| 2019-09-04 | $6.81 | $6.81 | $6.81 | $6.81 | $6.63 | 0 |
| 2019-09-03 | $6.81 | $6.81 | $6.81 | $6.81 | $6.63 | 0 |
| 2019-08-30 | $6.86 | $6.86 | $6.81 | $6.81 | $6.63 | 12,000 |
| 2019-08-29 | $6.90 | $6.90 | $6.86 | $6.87 | $6.68 | 5,000 |
| 2019-08-28 | $6.90 | $6.90 | $6.90 | $6.90 | $6.71 | 3,600 |
| 2019-08-27 | $6.95 | $6.95 | $6.95 | $6.95 | $6.76 | 0 |
| 2019-08-26 | $6.94 | $6.95 | $6.90 | $6.95 | $6.76 | 2,248 |
| 2019-08-23 | $6.96 | $6.96 | $6.96 | $6.96 | $6.77 | 0 |
| 2019-08-22 | $6.96 | $6.96 | $6.96 | $6.96 | $6.77 | 0 |
| 2019-08-21 | $6.96 | $6.96 | $6.96 | $6.96 | $6.77 | 7,169 |
| 2019-08-20 | $7.13 | $7.13 | $7.00 | $7.00 | $6.81 | 1,328 |
| 2019-08-19 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 900 |
| 2019-08-16 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 2,725 |
| 2019-08-15 | $7.05 | $7.05 | $7.05 | $7.05 | $6.86 | 200 |
| 2019-08-14 | $7.05 | $7.05 | $7.05 | $7.05 | $6.86 | 200 |
| 2019-08-13 | $7.05 | $7.05 | $7.05 | $7.05 | $6.86 | 200 |
| 2019-08-12 | $7.05 | $7.05 | $7.05 | $7.05 | $6.86 | 200 |
| 2019-08-09 | $7.05 | $7.05 | $7.05 | $7.05 | $6.86 | 200 |
| 2019-08-08 | $7.05 | $7.05 | $7.05 | $7.05 | $6.86 | 0 |
| 2019-08-07 | $7.05 | $7.05 | $7.05 | $7.05 | $6.86 | 200 |
| 2019-08-06 | $6.97 | $6.97 | $6.97 | $6.97 | $6.78 | 100 |
| 2019-08-05 | $6.97 | $6.97 | $6.97 | $6.97 | $6.78 | 100 |
| 2019-08-02 | $6.97 | $6.97 | $6.97 | $6.97 | $6.78 | 100 |
| 2019-08-01 | $6.97 | $6.97 | $6.97 | $6.97 | $6.78 | 100 |
| 2019-07-31 | $6.97 | $6.97 | $6.97 | $6.97 | $6.78 | 100 |
| 2019-07-30 | $6.97 | $6.97 | $6.97 | $6.97 | $6.78 | 100 |
| 2019-07-29 | $6.97 | $6.97 | $6.97 | $6.97 | $6.78 | 100 |
| 2019-07-26 | $6.97 | $6.97 | $6.97 | $6.97 | $6.78 | 20 |
| 2019-07-25 | $6.97 | $6.97 | $6.97 | $6.97 | $6.78 | 0 |
| 2019-07-24 | $6.97 | $6.97 | $6.97 | $6.97 | $6.78 | 100 |
| 2019-07-23 | $6.97 | $6.97 | $6.97 | $6.97 | $6.78 | 0 |
| 2019-07-22 | $6.97 | $6.97 | $6.97 | $6.97 | $6.78 | 4,200 |
| 2019-07-19 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 10 |
| 2019-07-18 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 3,131 |
| 2019-07-17 | $7.03 | $7.03 | $7.03 | $7.03 | $6.84 | 200 |
| 2019-07-16 | $7.04 | $7.04 | $7.03 | $7.03 | $6.84 | 23,100 |
| 2019-07-15 | $7.05 | $7.05 | $7.00 | $7.03 | $6.84 | 7,600 |
| 2019-07-12 | $7.02 | $7.02 | $7.02 | $7.02 | $6.83 | 0 |
| 2019-07-11 | $7.02 | $7.02 | $7.02 | $7.02 | $6.83 | 0 |
| 2019-07-10 | $7.02 | $7.02 | $7.02 | $7.02 | $6.83 | 0 |
| 2019-07-09 | $7.02 | $7.02 | $7.02 | $7.02 | $6.83 | 10 |
| 2019-07-08 | $7.02 | $7.02 | $7.02 | $7.02 | $6.83 | 0 |
| 2019-07-05 | $7.02 | $7.02 | $7.02 | $7.02 | $6.83 | 500 |
| 2019-07-03 | $7.01 | $7.01 | $7.01 | $7.01 | $6.82 | 0 |
| 2019-07-02 | $7.01 | $7.01 | $7.01 | $7.01 | $6.82 | 0 |
| 2019-07-01 | $7.01 | $7.01 | $7.01 | $7.01 | $6.82 | 100 |
| 2019-06-28 | $7.05 | $7.05 | $7.01 | $7.01 | $6.82 | 4,600 |
| 2019-06-27 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 100 |
| 2019-06-26 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 0 |
| 2019-06-25 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 0 |
| 2019-06-24 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 0 |
| 2019-06-21 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 0 |
| 2019-06-18 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 0 |
| 2019-06-17 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 0 |
| 2019-06-14 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 2,000 |
| 2019-06-13 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 0 |
| 2019-06-12 | $7.00 | $7.25 | $7.00 | $7.25 | $7.05 | 10,100 |
| 2019-06-11 | $6.77 | $6.77 | $6.77 | $6.77 | $6.59 | 600 |
| 2019-06-07 | $6.86 | $6.86 | $6.82 | $6.82 | $6.64 | 12,313 |
| 2019-06-06 | $6.87 | $6.87 | $6.87 | $6.87 | $6.68 | 0 |
| 2019-06-05 | $6.88 | $6.92 | $6.86 | $6.87 | $6.68 | 25,400 |
| 2019-06-03 | $6.92 | $6.92 | $6.92 | $6.92 | $6.73 | 134 |
| 2019-05-31 | $6.95 | $6.95 | $6.95 | $6.95 | $6.76 | 0 |
| 2019-05-30 | $6.95 | $6.95 | $6.95 | $6.95 | $6.76 | 500 |
| 2019-05-29 | $6.97 | $6.97 | $6.97 | $6.97 | $6.78 | 0 |
| 2019-05-28 | $7.00 | $7.03 | $6.97 | $6.97 | $6.78 | 8,779 |
| 2019-05-24 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 10 |
| 2019-05-23 | $7.09 | $7.09 | $7.00 | $7.00 | $6.81 | 12,200 |
| 2019-05-22 | $7.07 | $7.07 | $7.02 | $7.02 | $6.83 | 10,000 |
| 2019-05-21 | $7.07 | $7.07 | $7.07 | $7.07 | $6.88 | 384 |
| 2019-05-20 | $7.20 | $7.20 | $7.20 | $7.20 | $7.00 | 0 |
| 2019-05-17 | $7.20 | $7.20 | $7.20 | $7.20 | $7.00 | 0 |
| 2019-05-16 | $7.23 | $7.23 | $7.20 | $7.20 | $7.00 | 1,600 |
| 2019-05-15 | $7.07 | $7.07 | $7.07 | $7.07 | $6.88 | 0 |
| 2019-05-14 | $7.07 | $7.07 | $7.07 | $7.07 | $6.88 | 0 |
| 2019-05-13 | $7.07 | $7.07 | $7.07 | $7.07 | $6.88 | 10,000 |
| 2019-05-10 | $7.04 | $7.15 | $7.04 | $7.13 | $6.94 | 10,786 |
| 2019-05-09 | $7.06 | $7.06 | $7.06 | $7.06 | $6.87 | 0 |
| 2019-05-08 | $7.06 | $7.06 | $7.06 | $7.06 | $6.87 | 17,900 |
| 2019-05-07 | $7.05 | $7.05 | $7.05 | $7.05 | $6.86 | 0 |
| 2019-05-06 | $7.05 | $7.05 | $7.05 | $7.05 | $6.86 | 0 |
| 2019-05-03 | $7.05 | $7.05 | $7.05 | $7.05 | $6.86 | 0 |
| 2019-05-02 | $7.05 | $7.05 | $7.05 | $7.05 | $6.86 | 800 |
| 2019-05-01 | $7.09 | $7.09 | $7.05 | $7.05 | $6.86 | 200 |
| 2019-04-30 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 0 |
| 2019-04-29 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 46 |
| 2019-04-25 | $6.99 | $7.00 | $6.99 | $7.00 | $6.81 | 1,700 |
| 2019-04-24 | $6.98 | $6.99 | $6.98 | $6.98 | $6.79 | 9,100 |
| 2019-04-23 | $6.98 | $6.98 | $6.98 | $6.98 | $6.79 | 10,101 |
| 2019-04-22 | $6.98 | $6.98 | $6.98 | $6.98 | $6.79 | 122 |
| 2019-04-18 | $6.97 | $6.97 | $6.97 | $6.97 | $6.78 | 0 |
| 2019-04-17 | $6.97 | $6.97 | $6.97 | $6.97 | $6.78 | 1,200 |
| 2019-04-16 | $6.96 | $6.96 | $6.96 | $6.96 | $6.77 | 1,900 |
| 2019-04-15 | $6.92 | $6.92 | $6.92 | $6.92 | $6.73 | 0 |
| 2019-04-12 | $6.92 | $6.92 | $6.91 | $6.92 | $6.73 | 1,200 |
| 2019-04-11 | $6.92 | $6.92 | $6.92 | $6.92 | $6.73 | 0 |
| 2019-04-10 | $6.90 | $6.92 | $6.90 | $6.92 | $6.73 | 4,850 |
| 2019-04-09 | $6.88 | $6.88 | $6.88 | $6.88 | $6.69 | 1,000 |
| 2019-04-08 | $6.77 | $6.77 | $6.77 | $6.77 | $6.59 | 0 |
| 2019-04-05 | $6.77 | $6.77 | $6.77 | $6.77 | $6.59 | 0 |
| 2019-04-04 | $6.77 | $6.77 | $6.77 | $6.77 | $6.59 | 0 |
| 2019-04-03 | $6.77 | $6.77 | $6.77 | $6.77 | $6.59 | 0 |
| 2019-04-02 | $6.77 | $6.77 | $6.77 | $6.77 | $6.59 | 0 |
| 2019-04-01 | $6.77 | $6.77 | $6.77 | $6.77 | $6.59 | 0 |
| 2019-03-29 | $6.77 | $6.77 | $6.77 | $6.77 | $6.59 | 0 |
| 2019-03-28 | $6.77 | $6.77 | $6.77 | $6.77 | $6.59 | 22,556 |
| 2019-03-27 | $6.77 | $6.77 | $6.77 | $6.77 | $6.59 | 300 |
| 2019-03-26 | $6.98 | $6.98 | $6.66 | $6.66 | $6.48 | 7,142 |
| 2019-03-25 | $7.22 | $7.22 | $7.22 | $7.22 | $7.02 | 119 |
| 2019-03-22 | $7.20 | $7.20 | $7.00 | $7.00 | $6.81 | 4,301 |
| 2019-03-21 | $7.20 | $7.20 | $7.20 | $7.20 | $7.00 | 100 |
| 2019-03-20 | $7.22 | $7.22 | $7.22 | $7.22 | $7.02 | 0 |
| 2019-03-19 | $7.22 | $7.22 | $7.22 | $7.22 | $7.02 | 5,200 |
| 2019-03-18 | $7.22 | $7.22 | $7.22 | $7.22 | $7.02 | 0 |
| 2019-03-14 | $7.24 | $7.24 | $7.22 | $7.22 | $7.02 | 1,900 |
| 2019-03-13 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 2,300 |
| 2019-03-12 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 18,100 |
| 2019-03-11 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 18,216 |
| 2019-03-08 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 1,200 |
| 2019-03-07 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 700 |
| 2019-03-06 | $7.24 | $7.24 | $7.24 | $7.24 | $7.04 | 0 |
| 2019-03-05 | $7.25 | $7.25 | $7.24 | $7.24 | $7.04 | 700 |
| 2019-03-04 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 21,449 |
| 2019-03-01 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 1,000 |
| 2019-02-28 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 10,400 |
| 2019-02-27 | $7.17 | $7.17 | $7.17 | $7.17 | $6.98 | 15,000 |
| 2019-02-26 | $7.17 | $7.17 | $7.17 | $7.17 | $6.98 | 0 |
| 2019-02-25 | $7.17 | $7.17 | $7.17 | $7.17 | $6.98 | 100 |
| 2019-02-22 | $7.10 | $7.10 | $7.10 | $7.10 | $6.91 | 5,333 |
| 2019-02-20 | $7.06 | $7.06 | $7.06 | $7.06 | $6.87 | 0 |
| 2019-02-15 | $7.06 | $7.06 | $7.06 | $7.06 | $6.87 | 0 |
| 2019-02-14 | $7.06 | $7.06 | $7.06 | $7.06 | $6.87 | 0 |
| 2019-02-13 | $7.06 | $7.06 | $7.06 | $7.06 | $6.87 | 0 |
| 2019-02-12 | $7.06 | $7.06 | $7.06 | $7.06 | $6.87 | 0 |
| 2019-02-11 | $7.06 | $7.06 | $7.06 | $7.06 | $6.87 | 0 |
| 2019-02-08 | $7.06 | $7.06 | $7.06 | $7.06 | $6.87 | 0 |
| 2019-02-07 | $7.06 | $7.06 | $7.06 | $7.06 | $6.87 | 0 |
| 2019-02-06 | $7.06 | $7.06 | $7.06 | $7.06 | $6.87 | 0 |
| 2019-02-05 | $7.06 | $7.06 | $7.06 | $7.06 | $6.87 | 0 |
| 2019-02-04 | $7.06 | $7.06 | $7.06 | $7.06 | $6.87 | 2,000 |
| 2019-02-01 | $7.10 | $7.10 | $7.10 | $7.10 | $6.91 | 0 |
| 2019-01-31 | $7.10 | $7.10 | $7.10 | $7.10 | $6.91 | 9,199 |
| 2019-01-30 | $7.15 | $7.15 | $7.15 | $7.15 | $6.96 | 0 |
| 2019-01-29 | $7.15 | $7.15 | $7.15 | $7.15 | $6.96 | 3,942 |
| 2019-01-28 | $7.15 | $7.15 | $7.15 | $7.15 | $6.96 | 7,111 |
| 2019-01-25 | $7.15 | $7.15 | $7.15 | $7.15 | $6.96 | 14,130 |
| 2019-01-24 | $7.15 | $7.15 | $7.15 | $7.15 | $6.96 | 8,918 |
| 2019-01-23 | $7.17 | $7.18 | $7.15 | $7.15 | $6.96 | 36,300 |
| 2019-01-18 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 23,417 |
| 2019-01-17 | $7.20 | $7.20 | $7.15 | $7.20 | $7.00 | 1,176 |
| 2019-01-16 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 0 |
| 2019-01-15 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 0 |
| 2019-01-14 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 100 |
| 2019-01-11 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 0 |
| 2019-01-10 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 100 |
| 2019-01-09 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 0 |
| 2019-01-08 | $7.45 | $7.50 | $7.24 | $7.25 | $7.05 | 5,100 |
| 2019-01-07 | $6.75 | $6.75 | $6.75 | $6.75 | $6.57 | 2,800 |
| 2019-01-04 | $6.80 | $6.80 | $6.75 | $6.75 | $6.57 | 3,905 |
| 2019-01-03 | $6.80 | $6.80 | $6.80 | $6.80 | $6.62 | 0 |
| 2018-12-31 | $6.80 | $6.80 | $6.80 | $6.80 | $6.62 | 4,878 |
| 2018-12-28 | $6.80 | $6.80 | $6.80 | $6.80 | $6.62 | 3,250 |
| 2018-12-27 | $6.69 | $6.69 | $6.69 | $6.69 | $6.51 | 0 |
| 2018-12-26 | $6.93 | $6.93 | $6.69 | $6.69 | $6.51 | 300 |
| 2018-12-24 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 0 |
| 2018-12-21 | $7.15 | $7.15 | $7.00 | $7.00 | $6.81 | 2,800 |
| 2018-12-20 | $7.30 | $7.30 | $7.30 | $7.30 | $7.10 | 2,250 |
| 2018-12-19 | $7.30 | $7.30 | $7.30 | $7.30 | $7.10 | 800 |
| 2018-12-18 | $7.50 | $7.50 | $7.50 | $7.50 | $7.30 | 0 |
| 2018-12-14 | $7.44 | $7.50 | $7.44 | $7.50 | $7.30 | 4,944 |
| 2018-12-13 | $7.30 | $7.30 | $7.30 | $7.30 | $7.10 | 18 |
| 2018-12-12 | $7.30 | $7.30 | $7.30 | $7.30 | $7.10 | 0 |
| 2018-12-11 | $7.30 | $7.30 | $7.30 | $7.30 | $7.10 | 0 |
| 2018-12-10 | $7.30 | $7.30 | $7.30 | $7.30 | $7.10 | 0 |
| 2018-12-07 | $7.30 | $7.30 | $7.30 | $7.30 | $7.10 | 56 |
| 2018-12-06 | $7.40 | $7.41 | $7.30 | $7.30 | $7.10 | 25,759 |
| 2018-12-04 | $7.40 | $7.40 | $7.40 | $7.40 | $7.20 | 300 |
| 2018-12-03 | $7.40 | $7.40 | $7.40 | $7.40 | $7.20 | 6,800 |
| 2018-11-30 | $7.40 | $7.40 | $7.40 | $7.40 | $7.20 | 0 |
| 2018-11-29 | $7.40 | $7.40 | $7.40 | $7.40 | $7.20 | 80 |
| 2018-11-28 | $7.40 | $7.40 | $7.40 | $7.40 | $7.20 | 20,762 |
| 2018-11-27 | $7.40 | $7.42 | $7.40 | $7.42 | $7.22 | 90,100 |
| 2018-11-26 | $7.45 | $7.45 | $7.45 | $7.45 | $7.25 | 19,900 |
| 2018-11-23 | $7.50 | $7.50 | $7.50 | $7.50 | $7.30 | 100 |
| 2018-11-21 | $7.45 | $7.45 | $7.45 | $7.45 | $7.25 | 0 |
| 2018-11-20 | $7.45 | $7.45 | $7.45 | $7.45 | $7.25 | 0 |
| 2018-11-19 | $7.45 | $7.45 | $7.45 | $7.45 | $7.25 | 0 |
| 2018-11-16 | $7.45 | $7.45 | $7.45 | $7.45 | $7.25 | 0 |
| 2018-11-15 | $7.45 | $7.45 | $7.45 | $7.45 | $7.25 | 300 |
| 2018-11-14 | $7.50 | $7.50 | $7.50 | $7.50 | $7.30 | 0 |
| 2018-11-13 | $7.50 | $7.50 | $7.50 | $7.50 | $7.30 | 0 |
| 2018-11-12 | $7.50 | $7.50 | $7.50 | $7.50 | $7.30 | 0 |
| 2018-11-09 | $7.50 | $7.50 | $7.50 | $7.50 | $7.30 | 0 |
| 2018-11-08 | $7.50 | $7.50 | $7.50 | $7.50 | $7.30 | 0 |
| 2018-11-07 | $7.50 | $7.50 | $7.50 | $7.50 | $7.30 | 30,000 |
| 2018-11-06 | $7.45 | $7.45 | $7.45 | $7.45 | $7.25 | 0 |
| 2018-11-05 | $7.45 | $7.45 | $7.45 | $7.45 | $7.25 | 50,000 |
| 2018-11-02 | $7.40 | $7.50 | $7.40 | $7.50 | $7.30 | 30,000 |
| 2018-11-01 | $7.50 | $7.50 | $7.50 | $7.50 | $7.30 | 115,240 |
| 2018-10-31 | $7.50 | $7.50 | $7.50 | $7.50 | $7.30 | 113,980 |
| 2018-10-30 | $7.50 | $7.50 | $7.40 | $7.40 | $7.20 | 102,660 |
| 2018-10-29 | $7.60 | $7.60 | $7.60 | $7.60 | $7.39 | 0 |
| 2018-10-26 | $7.60 | $7.60 | $7.60 | $7.60 | $7.39 | 0 |
| 2018-10-25 | $7.60 | $7.60 | $7.60 | $7.60 | $7.39 | 0 |
| 2018-10-24 | $7.62 | $7.62 | $7.60 | $7.60 | $7.39 | 33,400 |
| 2018-10-23 | $7.62 | $7.62 | $7.62 | $7.62 | $7.41 | 0 |
| 2018-10-22 | $7.62 | $7.62 | $7.62 | $7.62 | $7.41 | 2,000 |
| 2018-10-19 | $7.60 | $7.60 | $7.60 | $7.60 | $7.39 | 0 |
| 2018-10-18 | $7.60 | $7.60 | $7.60 | $7.60 | $7.39 | 2,000 |
| 2018-10-17 | $7.99 | $7.99 | $7.99 | $7.99 | $7.77 | 0 |
| 2018-10-16 | $7.99 | $7.99 | $7.99 | $7.99 | $7.77 | 500 |
| 2018-10-15 | $7.55 | $7.55 | $7.55 | $7.55 | $7.35 | 11 |
| 2018-10-12 | $7.55 | $7.55 | $7.55 | $7.55 | $7.35 | 0 |
| 2018-10-11 | $7.55 | $7.55 | $7.55 | $7.55 | $7.35 | 0 |
| 2018-10-10 | $7.56 | $7.56 | $7.55 | $7.55 | $7.35 | 2,000 |
| 2018-10-09 | $7.90 | $7.90 | $7.90 | $7.90 | $7.69 | 0 |
| 2018-10-08 | $7.90 | $7.90 | $7.90 | $7.90 | $7.69 | 0 |
| 2018-10-05 | $7.90 | $7.90 | $7.90 | $7.90 | $7.69 | 0 |
| 2018-10-04 | $7.90 | $7.90 | $7.90 | $7.90 | $7.69 | 0 |
| 2018-10-03 | $8.00 | $8.00 | $7.90 | $7.90 | $7.69 | 2,500 |
| 2018-10-02 | $7.75 | $7.75 | $7.75 | $7.75 | $7.54 | 0 |
| 2018-10-01 | $7.75 | $7.75 | $7.75 | $7.75 | $7.54 | 0 |
| 2018-09-28 | $7.75 | $7.75 | $7.75 | $7.75 | $7.54 | 80 |
| 2018-09-27 | $7.80 | $7.80 | $7.75 | $7.75 | $7.54 | 4,300 |
| 2018-09-26 | $8.04 | $8.04 | $8.04 | $8.04 | $7.82 | 0 |
| 2018-09-25 | $8.04 | $8.04 | $8.04 | $8.04 | $7.82 | 700 |
| 2018-09-24 | $7.80 | $7.80 | $7.80 | $7.80 | $7.59 | 0 |
| 2018-09-21 | $7.80 | $7.80 | $7.80 | $7.80 | $7.59 | 52 |
| 2018-09-20 | $7.80 | $7.80 | $7.80 | $7.80 | $7.59 | 0 |
| 2018-09-19 | $7.80 | $7.80 | $7.80 | $7.80 | $7.59 | 0 |
| 2018-09-18 | $7.89 | $7.89 | $7.80 | $7.80 | $7.59 | 17,000 |
| 2018-09-17 | $7.75 | $7.75 | $7.75 | $7.75 | $7.54 | 4,000 |
| 2018-09-14 | $7.75 | $8.15 | $7.75 | $8.15 | $7.93 | 4,700 |
| 2018-09-13 | $7.70 | $7.70 | $7.70 | $7.70 | $7.49 | 500 |
| 2018-09-12 | $8.00 | $8.00 | $8.00 | $8.00 | $7.78 | 2,000 |
| 2018-09-11 | $8.00 | $8.00 | $8.00 | $8.00 | $7.78 | 102 |
| 2018-09-10 | $7.45 | $7.45 | $7.45 | $7.45 | $7.25 | 0 |
| 2018-09-07 | $7.45 | $7.45 | $7.45 | $7.45 | $7.25 | 0 |
| 2018-09-06 | $7.45 | $7.45 | $7.45 | $7.45 | $7.25 | 0 |
| 2018-09-05 | $7.60 | $7.60 | $7.45 | $7.45 | $7.25 | 5,504 |
| 2018-09-04 | $7.60 | $7.60 | $7.60 | $7.60 | $7.39 | 150 |
| 2018-08-31 | $7.75 | $7.75 | $7.75 | $7.75 | $7.54 | 0 |
| 2018-08-30 | $7.76 | $7.76 | $7.75 | $7.75 | $7.54 | 1,289 |
| 2018-08-29 | $7.89 | $8.00 | $7.75 | $7.75 | $7.54 | 6,331 |
| 2018-08-28 | $7.55 | $7.55 | $7.55 | $7.55 | $7.35 | 1,000 |
| 2018-08-27 | $7.54 | $7.54 | $7.54 | $7.54 | $7.34 | 250 |
| 2018-08-24 | $7.50 | $7.55 | $7.50 | $7.55 | $7.35 | 1,150 |
| 2018-08-23 | $7.49 | $7.49 | $7.49 | $7.49 | $7.29 | 1,300 |
| 2018-08-22 | $7.40 | $7.40 | $7.40 | $7.40 | $7.20 | 17,400 |
| 2018-08-21 | $7.36 | $7.38 | $7.36 | $7.38 | $7.18 | 30,999 |
| 2018-08-20 | $7.35 | $7.35 | $7.35 | $7.35 | $7.15 | 0 |
| 2018-08-17 | $7.35 | $7.35 | $7.35 | $7.35 | $7.15 | 600 |
| 2018-08-16 | $7.26 | $7.26 | $7.26 | $7.26 | $7.06 | 500 |
| 2018-08-15 | $7.26 | $7.26 | $7.26 | $7.26 | $7.06 | 500 |
| 2018-08-14 | $7.35 | $7.35 | $7.35 | $7.35 | $7.15 | 19,900 |
| 2018-08-13 | $7.30 | $7.30 | $7.30 | $7.30 | $7.10 | 1,800 |
| 2018-08-10 | $7.44 | $7.44 | $7.30 | $7.33 | $7.13 | 5,516 |
| 2018-08-09 | $7.26 | $7.26 | $7.26 | $7.26 | $7.06 | 0 |
| 2018-08-08 | $7.26 | $7.26 | $7.26 | $7.26 | $7.06 | 0 |
| 2018-08-07 | $7.25 | $7.50 | $7.25 | $7.26 | $7.06 | 3,300 |
| 2018-08-06 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 0 |
| 2018-08-03 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 5,000 |
| 2018-08-02 | $7.15 | $7.15 | $7.15 | $7.15 | $6.96 | 0 |
| 2018-08-01 | $7.15 | $7.15 | $7.15 | $7.15 | $6.96 | 0 |
| 2018-07-31 | $7.15 | $7.15 | $7.15 | $7.15 | $6.96 | 0 |
| 2018-07-30 | $7.15 | $7.15 | $7.15 | $7.15 | $6.96 | 2,100 |
| 2018-07-27 | $7.15 | $7.15 | $7.15 | $7.15 | $6.96 | 0 |
| 2018-07-26 | $7.24 | $7.25 | $7.15 | $7.15 | $6.96 | 5,798 |
| 2018-07-25 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 0 |
| 2018-07-24 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 0 |
| 2018-07-23 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 0 |
| 2018-07-20 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 0 |
| 2018-07-19 | $7.25 | $7.25 | $7.25 | $7.25 | $7.05 | 1,000 |
| 2018-07-18 | $7.50 | $7.50 | $7.05 | $7.05 | $6.86 | 3,300 |
| 2018-07-17 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 0 |
| 2018-07-16 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 0 |
| 2018-07-13 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 100 |
| 2018-07-12 | $7.05 | $7.05 | $7.05 | $7.05 | $6.86 | 650 |
| 2018-07-11 | $7.03 | $7.03 | $7.03 | $7.03 | $6.84 | 100 |
| 2018-07-10 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 0 |
| 2018-07-09 | $6.99 | $7.00 | $6.89 | $7.00 | $6.81 | 67,584 |
| 2018-07-06 | $6.95 | $6.95 | $6.82 | $6.82 | $6.64 | 70,250 |
| 2018-07-05 | $6.85 | $6.90 | $6.85 | $6.90 | $6.71 | 5,500 |
| 2018-07-03 | $6.85 | $6.85 | $6.85 | $6.85 | $6.66 | 3,000 |
| 2018-07-02 | $6.75 | $6.75 | $6.75 | $6.75 | $6.57 | 0 |
| 2018-06-29 | $6.75 | $6.75 | $6.75 | $6.75 | $6.57 | 0 |
| 2018-06-28 | $6.75 | $6.75 | $6.75 | $6.75 | $6.57 | 1,000 |
| 2018-06-27 | $6.85 | $6.85 | $6.85 | $6.85 | $6.66 | 0 |
| 2018-06-26 | $6.85 | $6.85 | $6.85 | $6.85 | $6.66 | 0 |
| 2018-06-25 | $6.85 | $6.85 | $6.85 | $6.85 | $6.66 | 0 |
| 2018-06-22 | $6.85 | $6.85 | $6.85 | $6.85 | $6.66 | 0 |
| 2018-06-21 | $6.85 | $6.85 | $6.85 | $6.85 | $6.66 | 0 |
| 2018-06-20 | $6.85 | $6.85 | $6.85 | $6.85 | $6.66 | 0 |
| 2018-06-19 | $6.85 | $6.85 | $6.85 | $6.85 | $6.66 | 0 |
| 2018-06-18 | $6.85 | $6.85 | $6.85 | $6.85 | $6.66 | 0 |
| 2018-06-15 | $6.85 | $6.85 | $6.85 | $6.85 | $6.66 | 0 |
| 2018-06-14 | $6.85 | $6.85 | $6.85 | $6.85 | $6.66 | 0 |
| 2018-06-13 | $6.85 | $6.85 | $6.85 | $6.85 | $6.66 | 0 |
| 2018-06-12 | $6.85 | $6.85 | $6.85 | $6.85 | $6.66 | 0 |
| 2018-06-11 | $6.85 | $6.85 | $6.85 | $6.85 | $6.66 | 0 |
| 2018-06-08 | $6.85 | $6.85 | $6.85 | $6.85 | $6.66 | 0 |
| 2018-06-07 | $6.85 | $6.85 | $6.85 | $6.85 | $6.66 | 0 |
| 2018-06-06 | $6.85 | $6.85 | $6.85 | $6.85 | $6.66 | 0 |
| 2018-06-05 | $6.85 | $6.85 | $6.85 | $6.85 | $6.66 | 0 |
| 2018-06-04 | $6.85 | $6.85 | $6.85 | $6.85 | $6.66 | 0 |
| 2018-06-01 | $6.85 | $6.85 | $6.85 | $6.85 | $6.66 | 200 |
| 2018-05-31 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 0 |
| 2018-05-30 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 1,900 |
| 2018-05-29 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 3,100 |
| 2018-05-25 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 100 |
| 2018-05-24 | $6.50 | $6.75 | $6.50 | $6.75 | $6.57 | 400 |
| 2018-05-23 | $6.50 | $6.50 | $6.50 | $6.50 | $6.32 | 6,700 |
| 2018-05-22 | $6.40 | $6.45 | $6.40 | $6.45 | $6.28 | 7,700 |
| 2018-05-21 | $6.40 | $6.40 | $6.40 | $6.40 | $6.23 | 0 |
| 2018-05-18 | $6.40 | $6.40 | $6.40 | $6.40 | $6.23 | 0 |
| 2018-05-17 | $6.40 | $6.40 | $6.40 | $6.40 | $6.23 | 0 |
| 2018-05-16 | $6.40 | $6.40 | $6.40 | $6.40 | $6.23 | 0 |
| 2018-05-15 | $6.40 | $6.40 | $6.40 | $6.40 | $6.23 | 5,000 |
| 2018-05-14 | $6.30 | $6.30 | $6.30 | $6.30 | $6.13 | 0 |
| 2018-05-11 | $6.30 | $6.30 | $6.30 | $6.30 | $6.13 | 0 |
| 2018-05-10 | $6.30 | $6.30 | $6.30 | $6.30 | $6.13 | 0 |
| 2018-05-09 | $6.30 | $6.30 | $6.30 | $6.30 | $6.13 | 100 |
| 2018-05-08 | $6.25 | $6.30 | $6.25 | $6.30 | $6.13 | 19,337 |
| 2018-05-07 | $6.25 | $6.25 | $6.25 | $6.25 | $6.08 | 26,000 |
| 2018-05-04 | $6.25 | $6.25 | $6.25 | $6.25 | $6.08 | 0 |
| 2018-05-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.08 | 50 |
| 2018-05-02 | $6.25 | $6.30 | $6.25 | $6.25 | $6.08 | 30,000 |
| 2018-05-01 | $6.25 | $6.25 | $6.25 | $6.25 | $6.08 | 28,000 |
| 2018-04-30 | $6.20 | $6.20 | $6.20 | $6.20 | $6.03 | 50 |
| 2018-04-27 | $6.20 | $6.20 | $6.20 | $6.20 | $6.03 | 9,997 |
| 2018-04-26 | $6.18 | $6.20 | $6.18 | $6.20 | $6.03 | 14,485 |
| 2018-04-25 | $6.19 | $6.19 | $6.19 | $6.19 | $6.02 | 0 |
| 2018-04-24 | $6.19 | $6.19 | $6.19 | $6.19 | $6.02 | 18 |
| 2018-04-23 | $6.20 | $6.20 | $6.15 | $6.19 | $6.02 | 29,928 |
| 2018-04-20 | $6.10 | $6.10 | $6.10 | $6.10 | $5.93 | 867 |
| 2018-04-19 | $6.14 | $6.20 | $6.14 | $6.20 | $6.03 | 2,100 |
| 2018-04-18 | $6.00 | $6.00 | $6.00 | $6.00 | $5.84 | 0 |
| 2018-04-17 | $6.00 | $6.00 | $6.00 | $6.00 | $5.84 | 0 |
| 2018-04-16 | $6.00 | $6.00 | $6.00 | $6.00 | $5.84 | 0 |
| 2018-04-13 | $6.00 | $6.00 | $6.00 | $6.00 | $5.84 | 0 |
| 2018-04-12 | $6.00 | $6.00 | $6.00 | $6.00 | $5.84 | 0 |
| 2018-04-11 | $6.00 | $6.00 | $6.00 | $6.00 | $5.84 | 0 |
| 2018-04-10 | $6.00 | $6.00 | $6.00 | $6.00 | $5.84 | 8 |
| 2018-04-09 | $6.00 | $6.00 | $6.00 | $6.00 | $5.84 | 1,400 |
| 2018-04-06 | $6.15 | $6.15 | $6.15 | $6.15 | $5.98 | 100 |
| 2018-04-05 | $6.11 | $6.11 | $6.11 | $6.11 | $5.94 | 1,167 |
| 2018-04-04 | $6.20 | $6.20 | $6.20 | $6.20 | $6.03 | 0 |
| 2018-04-03 | $6.10 | $6.20 | $6.10 | $6.20 | $6.03 | 24,174 |
| 2018-04-02 | $6.10 | $6.10 | $6.10 | $6.10 | $5.93 | 150 |
| 2018-03-29 | $5.90 | $5.90 | $5.90 | $5.90 | $5.74 | 1,000 |
| 2018-03-28 | $5.90 | $5.90 | $5.90 | $5.90 | $5.74 | 0 |
| 2018-03-27 | $5.90 | $5.90 | $5.90 | $5.90 | $5.74 | 0 |
| 2018-03-26 | $5.90 | $5.90 | $5.90 | $5.90 | $5.74 | 145 |
| 2018-03-23 | $5.90 | $5.90 | $5.90 | $5.90 | $5.74 | 900 |
| 2018-03-22 | $5.90 | $5.90 | $5.90 | $5.90 | $5.74 | 0 |
| 2018-03-21 | $5.90 | $5.90 | $5.90 | $5.90 | $5.74 | 0 |
| 2018-03-20 | $6.10 | $6.10 | $5.90 | $5.90 | $5.74 | 300 |
| 2018-03-19 | $6.10 | $6.10 | $6.10 | $6.10 | $5.93 | 0 |
| 2018-03-16 | $6.10 | $6.10 | $6.10 | $6.10 | $5.93 | 0 |
| 2018-03-15 | $6.10 | $6.10 | $6.10 | $6.10 | $5.93 | 100 |
| 2018-03-14 | $6.00 | $6.00 | $6.00 | $6.00 | $5.84 | 0 |
| 2018-03-13 | $6.00 | $6.00 | $6.00 | $6.00 | $5.84 | 0 |
| 2018-03-12 | $6.00 | $6.00 | $6.00 | $6.00 | $5.84 | 800 |
| 2018-03-09 | $5.90 | $5.90 | $5.90 | $5.90 | $5.74 | 0 |
| 2018-03-08 | $5.90 | $5.90 | $5.90 | $5.90 | $5.74 | 0 |
| 2018-03-07 | $5.90 | $5.90 | $5.90 | $5.90 | $5.74 | 0 |
| 2018-03-06 | $5.90 | $5.90 | $5.90 | $5.90 | $5.74 | 0 |
| 2018-03-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.74 | 0 |
| 2018-03-02 | $5.90 | $5.90 | $5.90 | $5.90 | $5.74 | 0 |
| 2018-03-01 | $5.89 | $5.90 | $5.89 | $5.90 | $5.74 | 7,601 |
| 2018-02-28 | $5.86 | $5.86 | $5.86 | $5.86 | $5.70 | 0 |
| 2018-02-27 | $5.86 | $5.86 | $5.86 | $5.86 | $5.70 | 100 |
| 2018-02-26 | $5.89 | $5.89 | $5.89 | $5.89 | $5.73 | 0 |
| 2018-02-23 | $5.89 | $5.89 | $5.89 | $5.89 | $5.73 | 500 |
| 2018-02-22 | $5.85 | $5.89 | $5.85 | $5.89 | $5.73 | 5,000 |
| 2018-02-21 | $5.86 | $5.86 | $5.86 | $5.86 | $5.70 | 14 |
| 2018-02-20 | $5.86 | $5.86 | $5.86 | $5.86 | $5.70 | 0 |
| 2018-02-16 | $5.86 | $5.86 | $5.86 | $5.86 | $5.70 | 0 |
| 2018-02-15 | $5.86 | $5.86 | $5.86 | $5.86 | $5.70 | 0 |
| 2018-02-14 | $5.86 | $5.86 | $5.86 | $5.86 | $5.70 | 0 |
| 2018-02-13 | $5.86 | $5.86 | $5.86 | $5.86 | $5.70 | 0 |
| 2018-02-12 | $5.86 | $5.86 | $5.86 | $5.86 | $5.70 | 0 |
| 2018-02-09 | $5.86 | $5.86 | $5.86 | $5.86 | $5.70 | 200 |
| 2018-02-08 | $5.85 | $5.85 | $5.85 | $5.85 | $5.69 | 0 |
| 2018-02-07 | $5.85 | $5.85 | $5.85 | $5.85 | $5.69 | 1,051 |
| 2018-02-06 | $5.85 | $5.85 | $5.85 | $5.85 | $5.69 | 0 |
| 2018-02-05 | $5.85 | $5.85 | $5.85 | $5.85 | $5.69 | 3,000 |
| 2018-02-02 | $5.85 | $5.85 | $5.85 | $5.85 | $5.69 | 3,000 |
| 2018-02-01 | $6.00 | $6.00 | $6.00 | $6.00 | $5.84 | 0 |
| 2018-01-31 | $6.00 | $6.00 | $6.00 | $6.00 | $5.84 | 0 |
| 2018-01-30 | $6.00 | $6.00 | $5.95 | $6.00 | $5.84 | 1,200 |
| 2018-01-29 | $6.20 | $6.20 | $6.20 | $6.20 | $6.03 | 0 |
| 2018-01-26 | $6.20 | $6.20 | $6.20 | $6.20 | $6.03 | 100 |
| 2018-01-25 | $6.15 | $6.20 | $6.15 | $6.20 | $6.03 | 1,000 |
| 2018-01-24 | $6.10 | $6.15 | $6.10 | $6.15 | $5.98 | 5,300 |
| 2018-01-23 | $6.00 | $6.00 | $6.00 | $6.00 | $5.84 | 51 |
| 2018-01-22 | $6.00 | $6.00 | $6.00 | $6.00 | $5.84 | 0 |
| 2018-01-19 | $6.00 | $6.00 | $6.00 | $6.00 | $5.84 | 10,900 |
| 2018-01-18 | $5.71 | $6.05 | $5.71 | $5.94 | $5.78 | 11,500 |
| 2018-01-17 | $5.71 | $5.71 | $5.71 | $5.71 | $5.56 | 0 |
| 2018-01-16 | $5.71 | $5.85 | $5.71 | $5.71 | $5.56 | 18,700 |
| 2018-01-12 | $5.71 | $5.71 | $5.71 | $5.71 | $5.56 | 1,000 |
| 2018-01-11 | $6.05 | $6.05 | $6.05 | $6.05 | $5.89 | 0 |
| 2018-01-10 | $6.05 | $6.05 | $6.05 | $6.05 | $5.89 | 300 |
| 2018-01-09 | $6.25 | $6.25 | $6.25 | $6.25 | $6.08 | 0 |
| 2018-01-08 | $6.25 | $6.25 | $6.25 | $6.25 | $6.08 | 0 |
| 2018-01-05 | $6.25 | $6.25 | $6.25 | $6.25 | $6.08 | 0 |
| 2018-01-04 | $6.25 | $6.25 | $6.25 | $6.25 | $6.08 | 100 |
| 2018-01-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.08 | 100 |
| 2018-01-02 | $6.25 | $6.25 | $6.25 | $6.25 | $6.08 | 0 |
| 2017-12-29 | $6.25 | $6.25 | $6.25 | $6.25 | $6.08 | 0 |
| 2017-12-28 | $6.25 | $6.25 | $6.25 | $6.25 | $6.08 | 0 |
| 2017-12-27 | $6.25 | $6.25 | $6.25 | $6.25 | $6.08 | 8,400 |
| 2017-12-26 | $6.25 | $6.25 | $6.25 | $6.25 | $6.08 | 300 |
| 2017-12-22 | $6.00 | $6.00 | $6.00 | $6.00 | $5.84 | 0 |
| 2017-12-21 | $6.00 | $6.00 | $6.00 | $6.00 | $5.84 | 1,602 |
| 2017-12-20 | $5.45 | $5.80 | $5.45 | $5.80 | $5.64 | 9,799 |
| 2017-12-19 | $5.38 | $5.38 | $5.38 | $5.38 | $5.23 | 0 |
| 2017-12-18 | $5.38 | $5.38 | $5.38 | $5.38 | $5.23 | 0 |
| 2017-12-15 | $5.38 | $5.38 | $5.38 | $5.38 | $5.23 | 0 |
| 2017-12-14 | $5.38 | $5.38 | $5.38 | $5.38 | $5.23 | 0 |
| 2017-12-13 | $5.38 | $5.38 | $5.38 | $5.38 | $5.23 | 126 |
| 2017-12-12 | $5.35 | $5.35 | $5.35 | $5.35 | $5.21 | 0 |
| 2017-12-11 | $5.35 | $5.35 | $5.35 | $5.35 | $5.21 | 0 |
| 2017-12-08 | $5.35 | $5.35 | $5.35 | $5.35 | $5.21 | 0 |
| 2017-12-07 | $5.35 | $5.35 | $5.35 | $5.35 | $5.21 | 0 |
| 2017-12-06 | $5.40 | $5.40 | $5.35 | $5.35 | $5.21 | 11,900 |
| 2017-12-05 | $5.35 | $5.39 | $5.35 | $5.39 | $5.24 | 2,200 |
| 2017-12-04 | $5.35 | $5.35 | $5.35 | $5.35 | $5.21 | 9,100 |
| 2017-12-01 | $5.35 | $5.35 | $5.35 | $5.35 | $5.21 | 0 |
| 2017-11-30 | $5.35 | $5.35 | $5.35 | $5.35 | $5.21 | 0 |
| 2017-11-29 | $5.35 | $5.35 | $5.35 | $5.35 | $5.21 | 0 |
| 2017-11-28 | $5.35 | $5.35 | $5.35 | $5.35 | $5.21 | 0 |
| 2017-11-27 | $5.35 | $5.35 | $5.35 | $5.35 | $5.21 | 0 |
| 2017-11-24 | $5.35 | $5.35 | $5.35 | $5.35 | $5.21 | 0 |
| 2017-11-22 | $5.35 | $5.35 | $5.35 | $5.35 | $5.21 | 0 |
| 2017-11-21 | $5.35 | $5.35 | $5.35 | $5.35 | $5.21 | 0 |
| 2017-11-20 | $5.35 | $5.35 | $5.35 | $5.35 | $5.21 | 0 |
| 2017-11-17 | $5.35 | $5.35 | $5.35 | $5.35 | $5.21 | 0 |
| 2017-11-16 | $5.35 | $5.35 | $5.35 | $5.35 | $5.21 | 50 |
| 2017-11-15 | $5.35 | $5.35 | $5.35 | $5.35 | $5.21 | 0 |
| 2017-11-14 | $5.35 | $5.35 | $5.35 | $5.35 | $5.21 | 0 |
| 2017-11-13 | $5.35 | $5.35 | $5.35 | $5.35 | $5.21 | 1,200 |
| 2017-11-10 | $5.32 | $5.32 | $5.32 | $5.32 | $5.18 | 47 |
| 2017-11-09 | $5.32 | $5.32 | $5.32 | $5.32 | $5.18 | 0 |
| 2017-11-08 | $5.36 | $5.36 | $5.32 | $5.32 | $5.18 | 14,142 |
| 2017-11-07 | $5.40 | $5.40 | $5.40 | $5.40 | $5.25 | 0 |
| 2017-11-06 | $5.40 | $5.40 | $5.35 | $5.40 | $5.25 | 14,603 |
| 2017-11-03 | $5.35 | $5.40 | $5.35 | $5.40 | $5.25 | 56,700 |
| 2017-11-02 | $5.25 | $5.40 | $5.25 | $5.40 | $5.25 | 103,100 |
| 2017-11-01 | $5.25 | $5.25 | $5.25 | $5.25 | $5.11 | 0 |
| 2017-10-31 | $5.25 | $5.25 | $5.25 | $5.25 | $5.11 | 0 |
| 2017-10-30 | $5.25 | $5.25 | $5.25 | $5.25 | $5.11 | 0 |
| 2017-10-27 | $5.25 | $5.25 | $5.25 | $5.25 | $5.11 | 0 |
| 2017-10-26 | $5.25 | $5.25 | $5.25 | $5.25 | $5.11 | 0 |
| 2017-10-25 | $5.25 | $5.25 | $5.25 | $5.25 | $5.11 | 0 |
| 2017-10-24 | $5.30 | $5.30 | $5.25 | $5.25 | $5.11 | 3,000 |
| 2017-10-23 | $5.55 | $5.55 | $5.55 | $5.55 | $5.40 | 0 |
| 2017-10-20 | $5.55 | $5.55 | $5.55 | $5.55 | $5.40 | 0 |
| 2017-10-19 | $5.55 | $5.55 | $5.55 | $5.55 | $5.40 | 0 |
| 2017-10-18 | $5.55 | $5.55 | $5.55 | $5.55 | $5.40 | 0 |
| 2017-10-17 | $5.55 | $5.55 | $5.55 | $5.55 | $5.40 | 0 |
| 2017-10-16 | $5.55 | $5.55 | $5.55 | $5.55 | $5.40 | 0 |
| 2017-10-13 | $5.55 | $5.55 | $5.55 | $5.55 | $5.40 | 0 |
| 2017-10-12 | $5.55 | $5.55 | $5.55 | $5.55 | $5.40 | 14 |
| 2017-10-11 | $5.55 | $5.55 | $5.55 | $5.55 | $5.40 | 0 |
| 2017-10-10 | $5.55 | $5.55 | $5.55 | $5.55 | $5.40 | 100 |
| 2017-10-09 | $5.30 | $5.30 | $5.30 | $5.30 | $5.16 | 0 |
| 2017-10-06 | $5.30 | $5.30 | $5.30 | $5.30 | $5.16 | 0 |
| 2017-10-05 | $5.30 | $5.30 | $5.30 | $5.30 | $5.16 | 0 |
| 2017-10-04 | $5.20 | $5.30 | $5.20 | $5.30 | $5.16 | 28,256 |
| 2017-10-03 | $5.20 | $5.20 | $5.20 | $5.20 | $5.06 | 0 |
| 2017-10-02 | $5.20 | $5.20 | $5.20 | $5.20 | $5.06 | 0 |
| 2017-09-29 | $5.20 | $5.20 | $5.20 | $5.20 | $5.06 | 0 |
| 2017-09-28 | $5.20 | $5.20 | $5.20 | $5.20 | $5.06 | 0 |
| 2017-09-27 | $5.20 | $5.20 | $5.20 | $5.20 | $5.06 | 3,000 |
| 2017-09-26 | $5.20 | $5.20 | $5.20 | $5.20 | $5.06 | 7,000 |
| 2017-09-25 | $5.20 | $5.20 | $5.20 | $5.20 | $5.06 | 6,100 |
| 2017-09-22 | $5.15 | $5.20 | $5.13 | $5.20 | $5.06 | 8,883 |
| 2017-09-21 | $5.20 | $5.20 | $5.20 | $5.20 | $5.06 | 0 |
| 2017-09-20 | $5.19 | $5.20 | $5.19 | $5.20 | $5.06 | 6,200 |
| 2017-09-19 | $5.18 | $5.18 | $5.18 | $5.18 | $5.04 | 0 |
| 2017-09-18 | $5.18 | $5.18 | $5.18 | $5.18 | $5.04 | 1,250 |
| 2017-09-15 | $5.20 | $5.20 | $5.20 | $5.20 | $5.06 | 3,000 |
| 2017-09-14 | $5.20 | $5.20 | $5.20 | $5.20 | $5.06 | 0 |
| 2017-09-13 | $5.20 | $5.20 | $5.20 | $5.20 | $5.06 | 8,000 |
| 2017-09-12 | $5.20 | $5.20 | $5.20 | $5.20 | $5.06 | 6,000 |
| 2017-09-11 | $5.15 | $5.24 | $5.12 | $5.23 | $5.09 | 12,100 |
| 2017-09-08 | $5.20 | $5.25 | $5.12 | $5.25 | $5.11 | 6,340 |
| 2017-09-07 | $5.20 | $5.20 | $5.20 | $5.20 | $5.06 | 0 |
| 2017-09-06 | $5.20 | $5.20 | $5.20 | $5.20 | $5.06 | 5,900 |
| 2017-09-05 | $5.20 | $5.20 | $5.20 | $5.20 | $5.06 | 0 |
| 2017-09-01 | $5.20 | $5.20 | $5.20 | $5.20 | $5.06 | 1,000 |
| 2017-08-31 | $5.20 | $5.20 | $5.20 | $5.20 | $5.06 | 243 |
| 2017-08-30 | $5.15 | $5.15 | $5.15 | $5.15 | $5.01 | 0 |
| 2017-08-29 | $5.15 | $5.15 | $5.15 | $5.15 | $5.01 | 0 |
| 2017-08-28 | $5.15 | $5.15 | $5.15 | $5.15 | $5.01 | 0 |
| 2017-08-25 | $5.15 | $5.15 | $5.15 | $5.15 | $5.01 | 1,000 |
| 2017-08-24 | $5.16 | $5.16 | $5.16 | $5.16 | $5.02 | 100 |
| 2017-08-23 | $5.20 | $5.24 | $5.11 | $5.15 | $5.01 | 16,200 |
| 2017-08-22 | $5.20 | $5.20 | $5.20 | $5.20 | $5.06 | 0 |
| 2017-08-21 | $5.20 | $5.20 | $5.20 | $5.20 | $5.06 | 300 |
| 2017-08-18 | $5.20 | $5.20 | $5.20 | $5.20 | $5.06 | 0 |
| 2017-08-17 | $5.20 | $5.20 | $5.20 | $5.20 | $5.06 | 0 |
| 2017-08-16 | $5.20 | $5.20 | $5.20 | $5.20 | $5.06 | 100 |
| 2017-08-15 | $5.10 | $5.10 | $5.10 | $5.10 | $4.96 | 0 |
| 2017-08-14 | $5.10 | $5.10 | $5.10 | $5.10 | $4.96 | 0 |
| 2017-08-11 | $5.10 | $5.10 | $5.10 | $5.10 | $4.96 | 400 |
| 2017-08-10 | $5.11 | $5.11 | $5.11 | $5.11 | $4.97 | 0 |
| 2017-08-09 | $5.11 | $5.11 | $5.11 | $5.11 | $4.97 | 0 |
| 2017-08-08 | $5.14 | $5.14 | $5.11 | $5.11 | $4.97 | 60,000 |
| 2017-08-07 | $5.05 | $5.05 | $5.05 | $5.05 | $4.91 | 0 |
| 2017-08-04 | $5.05 | $5.05 | $5.05 | $5.05 | $4.91 | 0 |
| 2017-08-03 | $5.05 | $5.05 | $5.05 | $5.05 | $4.91 | 0 |
| 2017-08-02 | $5.05 | $5.05 | $5.05 | $5.05 | $4.91 | 0 |
| 2017-08-01 | $5.05 | $5.05 | $5.05 | $5.05 | $4.91 | 0 |
| 2017-07-31 | $5.05 | $5.05 | $5.05 | $5.05 | $4.91 | 148 |
| 2017-07-28 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 0 |
| 2017-07-27 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 0 |
| 2017-07-26 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 3,940 |
| 2017-07-25 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 200 |
| 2017-07-24 | $5.15 | $5.15 | $4.91 | $5.00 | $4.86 | 6,540 |
| 2017-07-21 | $5.15 | $5.15 | $5.15 | $5.15 | $5.01 | 0 |
| 2017-07-20 | $5.15 | $5.15 | $5.15 | $5.15 | $5.01 | 1,000 |
| 2017-07-19 | $5.15 | $5.15 | $5.15 | $5.15 | $5.01 | 0 |
| 2017-07-18 | $5.15 | $5.15 | $5.15 | $5.15 | $5.01 | 0 |
| 2017-07-17 | $5.20 | $5.20 | $5.15 | $5.15 | $5.01 | 11,100 |
| 2017-07-14 | $5.10 | $5.10 | $5.10 | $5.10 | $4.96 | 0 |
| 2017-07-13 | $5.10 | $5.10 | $5.10 | $5.10 | $4.96 | 0 |
| 2017-07-12 | $5.10 | $5.10 | $5.10 | $5.10 | $4.96 | 0 |
| 2017-07-11 | $5.09 | $5.10 | $5.09 | $5.10 | $4.96 | 750 |
| 2017-07-10 | $5.10 | $5.10 | $5.10 | $5.10 | $4.96 | 0 |
| 2017-07-07 | $5.08 | $5.10 | $5.08 | $5.10 | $4.96 | 200 |
| 2017-07-06 | $5.09 | $5.09 | $5.09 | $5.09 | $4.95 | 0 |
| 2017-07-05 | $5.09 | $5.09 | $5.09 | $5.09 | $4.95 | 0 |
| 2017-07-03 | $5.09 | $5.09 | $5.09 | $5.09 | $4.95 | 2,000 |
| 2017-06-30 | $4.98 | $4.98 | $4.98 | $4.98 | $4.85 | 0 |
| 2017-06-29 | $4.98 | $4.98 | $4.98 | $4.98 | $4.85 | 0 |
| 2017-06-28 | $4.98 | $4.98 | $4.98 | $4.98 | $4.85 | 0 |
| 2017-06-27 | $4.98 | $4.98 | $4.98 | $4.98 | $4.85 | 0 |
| 2017-06-26 | $4.98 | $4.98 | $4.98 | $4.98 | $4.85 | 0 |
| 2017-06-23 | $4.98 | $4.98 | $4.98 | $4.98 | $4.85 | 0 |
| 2017-06-22 | $4.98 | $4.98 | $4.98 | $4.98 | $4.85 | 3,400 |
| 2017-06-21 | $5.02 | $5.02 | $5.02 | $5.02 | $4.88 | 0 |
| 2017-06-20 | $5.01 | $5.01 | $5.01 | $5.01 | $4.87 | 0 |
| 2017-06-19 | $5.02 | $5.02 | $5.02 | $5.02 | $4.88 | 0 |
| 2017-06-16 | $5.02 | $5.02 | $5.02 | $5.02 | $4.88 | 0 |
| 2017-06-15 | $5.04 | $5.05 | $5.02 | $5.02 | $4.88 | 17,890 |
| 2017-06-14 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 0 |
| 2017-06-13 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 0 |
| 2017-06-12 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 120 |
| 2017-06-09 | $4.96 | $4.96 | $4.96 | $4.96 | $4.83 | 0 |
| 2017-06-08 | $4.96 | $4.96 | $4.96 | $4.96 | $4.83 | 400 |
| 2017-06-07 | $4.96 | $4.96 | $4.96 | $4.96 | $4.83 | 10,000 |
| 2017-06-06 | $4.96 | $4.96 | $4.96 | $4.96 | $4.83 | 0 |
| 2017-06-05 | $4.96 | $4.96 | $4.96 | $4.96 | $4.83 | 0 |
| 2017-06-02 | $4.96 | $4.96 | $4.96 | $4.96 | $4.83 | 35 |
| 2017-06-01 | $4.96 | $4.96 | $4.96 | $4.96 | $4.83 | 0 |
| 2017-05-31 | $4.95 | $5.00 | $4.95 | $4.96 | $4.83 | 41,650 |
| 2017-05-30 | $5.07 | $5.07 | $4.99 | $4.99 | $4.85 | 81,844 |
| 2017-05-26 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 6,000 |
| 2017-05-25 | $5.01 | $5.01 | $5.00 | $5.00 | $4.86 | 3,400 |
| 2017-05-24 | $4.98 | $4.98 | $4.98 | $4.98 | $4.85 | 14 |
| 2017-05-23 | $4.98 | $4.98 | $4.98 | $4.98 | $4.85 | 100 |
| 2017-05-22 | $5.05 | $5.05 | $5.05 | $5.05 | $4.91 | 0 |
| 2017-05-19 | $5.05 | $5.05 | $5.05 | $5.05 | $4.91 | 3,400 |
| 2017-05-18 | $5.05 | $5.05 | $5.05 | $5.05 | $4.91 | 0 |
| 2017-05-17 | $5.05 | $5.05 | $5.05 | $5.05 | $4.91 | 0 |
| 2017-05-16 | $5.10 | $5.10 | $5.05 | $5.05 | $4.91 | 4,400 |
| 2017-05-15 | $4.97 | $5.10 | $4.97 | $5.10 | $4.96 | 8,372 |
| 2017-05-12 | $5.09 | $5.09 | $5.09 | $5.09 | $4.95 | 0 |
| 2017-05-11 | $5.09 | $5.09 | $5.09 | $5.09 | $4.95 | 0 |
| 2017-05-10 | $4.94 | $5.09 | $4.94 | $5.09 | $4.95 | 14,600 |
| 2017-05-09 | $4.93 | $4.93 | $4.93 | $4.93 | $4.80 | 7,142 |
| 2017-05-08 | $4.92 | $4.92 | $4.92 | $4.92 | $4.79 | 400 |
| 2017-05-05 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 388 |
| 2017-05-04 | $4.87 | $5.00 | $4.87 | $5.00 | $4.86 | 2,950 |
| 2017-05-03 | $5.10 | $5.10 | $5.10 | $5.10 | $4.96 | 1,000 |
| 2017-05-02 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 0 |
| 2017-05-01 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 0 |
| 2017-04-28 | $4.90 | $5.00 | $4.90 | $5.00 | $4.86 | 8,300 |
| 2017-04-27 | $4.82 | $4.82 | $4.82 | $4.82 | $4.69 | 0 |
| 2017-04-26 | $4.82 | $4.82 | $4.82 | $4.82 | $4.69 | 3,800 |
| 2017-04-25 | $4.86 | $4.86 | $4.85 | $4.85 | $4.72 | 1,600 |
| 2017-04-24 | $4.90 | $4.90 | $4.90 | $4.90 | $4.77 | 2,200 |
| 2017-04-21 | $4.90 | $4.90 | $4.90 | $4.90 | $4.77 | 0 |
| 2017-04-20 | $4.90 | $4.90 | $4.90 | $4.90 | $4.77 | 0 |
| 2017-04-19 | $4.95 | $4.95 | $4.90 | $4.90 | $4.77 | 700 |
| 2017-04-18 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 0 |
| 2017-04-17 | $4.95 | $5.00 | $4.95 | $5.00 | $4.86 | 1,500 |
| 2017-04-13 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 0 |
| 2017-04-12 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 0 |
| 2017-04-11 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 0 |
| 2017-04-10 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 0 |
| 2017-04-07 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 0 |
| 2017-04-06 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 115 |
| 2017-04-05 | $4.90 | $4.90 | $4.90 | $4.90 | $4.77 | 0 |
| 2017-04-04 | $5.10 | $5.10 | $4.90 | $4.90 | $4.77 | 2,977 |
| 2017-04-03 | $5.10 | $5.10 | $5.07 | $5.07 | $4.93 | 1,000 |
| 2017-03-31 | $5.10 | $5.10 | $5.10 | $5.10 | $4.96 | 0 |
| 2017-03-30 | $5.10 | $5.10 | $5.10 | $5.10 | $4.96 | 300 |
| 2017-03-29 | $5.07 | $5.07 | $5.07 | $5.07 | $4.93 | 0 |
| 2017-03-28 | $5.11 | $5.11 | $5.07 | $5.07 | $4.93 | 5,100 |
| 2017-03-27 | $5.20 | $5.20 | $5.20 | $5.20 | $5.06 | 0 |
| 2017-03-24 | $5.20 | $5.20 | $5.20 | $5.20 | $5.06 | 0 |
| 2017-03-23 | $5.20 | $5.20 | $5.20 | $5.20 | $5.06 | 0 |
| 2017-03-22 | $5.20 | $5.20 | $5.20 | $5.20 | $5.06 | 0 |
| 2017-03-21 | $5.20 | $5.20 | $5.20 | $5.20 | $5.06 | 100 |
| 2017-03-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.35 | 0 |
| 2017-03-17 | $5.50 | $5.50 | $5.50 | $5.50 | $5.35 | 0 |
| 2017-03-16 | $5.50 | $5.50 | $5.50 | $5.50 | $5.35 | 0 |
| 2017-03-15 | $5.20 | $5.50 | $5.20 | $5.50 | $5.35 | 3,800 |
| 2017-03-14 | $5.26 | $5.26 | $5.26 | $5.26 | $5.12 | 0 |
| 2017-03-13 | $5.26 | $5.26 | $5.26 | $5.26 | $5.12 | 0 |
| 2017-03-10 | $5.26 | $5.26 | $5.26 | $5.26 | $5.12 | 0 |
| 2017-03-09 | $5.26 | $5.26 | $5.26 | $5.26 | $5.12 | 0 |
| 2017-03-08 | $5.26 | $5.26 | $5.26 | $5.26 | $5.12 | 2,000 |
| 2017-03-07 | $5.26 | $5.26 | $5.26 | $5.26 | $5.12 | 0 |
| 2017-03-06 | $5.26 | $5.26 | $5.26 | $5.26 | $5.12 | 0 |
| 2017-03-03 | $5.26 | $5.26 | $5.26 | $5.26 | $5.12 | 1,000 |
| 2017-03-02 | $5.29 | $5.29 | $5.29 | $5.29 | $5.15 | 0 |
| 2017-03-01 | $5.29 | $5.29 | $5.29 | $5.29 | $5.15 | 0 |
| 2017-02-28 | $5.35 | $5.35 | $5.29 | $5.29 | $5.15 | 1,100 |
| 2017-02-27 | $5.35 | $5.35 | $5.27 | $5.30 | $5.16 | 60,000 |
| 2017-02-24 | $5.35 | $5.35 | $5.35 | $5.35 | $5.21 | 0 |
| 2017-02-23 | $5.35 | $5.35 | $5.35 | $5.35 | $5.21 | 0 |
| 2017-02-22 | $5.35 | $5.35 | $5.35 | $5.35 | $5.21 | 0 |
| 2017-02-21 | $5.35 | $5.35 | $5.35 | $5.35 | $5.21 | 0 |
| 2017-02-17 | $5.35 | $5.35 | $5.35 | $5.35 | $5.21 | 0 |
| 2017-02-16 | $5.35 | $5.35 | $5.35 | $5.35 | $5.21 | 500 |
| 2017-02-15 | $5.22 | $5.22 | $5.22 | $5.22 | $5.08 | 0 |
| 2017-02-14 | $5.26 | $5.26 | $5.22 | $5.22 | $5.08 | 1,000 |
| 2017-02-13 | $5.50 | $5.50 | $5.50 | $5.50 | $5.35 | 0 |
| 2017-02-10 | $5.50 | $5.50 | $5.50 | $5.50 | $5.35 | 0 |
| 2017-02-09 | $5.50 | $5.50 | $5.50 | $5.50 | $5.35 | 0 |
| 2017-02-08 | $5.50 | $5.50 | $5.50 | $5.50 | $5.35 | 0 |
| 2017-02-07 | $5.50 | $5.50 | $5.50 | $5.50 | $5.35 | 0 |
| 2017-02-06 | $5.50 | $5.50 | $5.50 | $5.50 | $5.35 | 0 |
| 2017-02-03 | $5.50 | $5.50 | $5.50 | $5.50 | $5.35 | 0 |
| 2017-02-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.35 | 0 |
| 2017-02-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.35 | 0 |
| 2017-01-31 | $5.50 | $5.50 | $5.50 | $5.50 | $5.35 | 45 |
| 2017-01-30 | $5.50 | $5.50 | $5.50 | $5.50 | $5.35 | 0 |
| 2017-01-27 | $5.50 | $5.50 | $5.50 | $5.50 | $5.35 | 100 |
| 2017-01-26 | $5.20 | $5.20 | $5.20 | $5.20 | $5.06 | 700 |
| 2017-01-25 | $5.55 | $5.55 | $5.55 | $5.55 | $5.40 | 0 |
| 2017-01-24 | $5.55 | $5.55 | $5.55 | $5.55 | $5.40 | 7,000 |
| 2017-01-23 | $5.60 | $5.60 | $5.60 | $5.60 | $5.45 | 0 |
| 2017-01-20 | $5.60 | $5.60 | $5.60 | $5.60 | $5.45 | 0 |
| 2017-01-19 | $5.60 | $5.60 | $5.60 | $5.60 | $5.45 | 45 |
| 2017-01-18 | $5.60 | $5.60 | $5.60 | $5.60 | $5.45 | 0 |
| 2017-01-17 | $5.60 | $5.60 | $5.60 | $5.60 | $5.45 | 0 |
| 2017-01-13 | $5.60 | $5.60 | $5.60 | $5.60 | $5.45 | 12 |
| 2017-01-12 | $5.60 | $5.60 | $5.60 | $5.60 | $5.45 | 33 |
| 2017-01-11 | $5.70 | $5.70 | $5.60 | $5.60 | $5.45 | 4,800 |
| 2017-01-10 | $5.70 | $5.70 | $5.69 | $5.70 | $5.55 | 3,200 |
| 2017-01-09 | $5.35 | $5.99 | $5.35 | $5.70 | $5.55 | 8,100 |
| 2017-01-06 | $5.20 | $5.20 | $5.20 | $5.20 | $5.06 | 1,000 |
| 2017-01-05 | $5.25 | $5.25 | $5.25 | $5.25 | $5.11 | 1,100 |
| 2017-01-04 | $5.15 | $5.15 | $5.15 | $5.15 | $5.01 | 0 |
| 2017-01-03 | $5.15 | $5.15 | $5.15 | $5.15 | $5.01 | 0 |
| 2016-12-30 | $5.25 | $5.25 | $5.15 | $5.15 | $5.01 | 20,300 |
| 2016-12-29 | $5.21 | $5.25 | $5.21 | $5.25 | $5.11 | 2,000 |
| 2016-12-28 | $5.15 | $5.15 | $5.15 | $5.15 | $5.01 | 0 |
| 2016-12-27 | $5.15 | $5.15 | $5.15 | $5.15 | $5.01 | 0 |
| 2016-12-23 | $5.15 | $5.15 | $5.15 | $5.15 | $5.01 | 0 |
| 2016-12-22 | $5.15 | $5.15 | $5.15 | $5.15 | $5.01 | 0 |
| 2016-12-21 | $5.15 | $5.15 | $5.15 | $5.15 | $5.01 | 100 |
| 2016-12-20 | $5.45 | $5.45 | $5.45 | $5.45 | $5.30 | 1,000 |
| 2016-12-19 | $5.45 | $5.45 | $5.45 | $5.45 | $5.30 | 65 |
| 2016-12-16 | $5.45 | $5.45 | $5.45 | $5.45 | $5.30 | 500 |
| 2016-12-15 | $5.45 | $5.45 | $5.15 | $5.15 | $5.01 | 1,600 |
| 2016-12-14 | $5.45 | $5.45 | $5.45 | $5.45 | $5.30 | 0 |
| 2016-12-13 | $5.45 | $5.45 | $5.45 | $5.45 | $5.30 | 0 |
| 2016-12-12 | $5.45 | $5.45 | $5.25 | $5.45 | $5.30 | 2,010 |
| 2016-12-09 | $5.45 | $6.00 | $5.45 | $6.00 | $5.84 | 522 |
| 2016-12-08 | $5.10 | $5.10 | $5.10 | $5.10 | $4.96 | 0 |
| 2016-12-07 | $5.10 | $5.10 | $5.10 | $5.10 | $4.96 | 0 |
| 2016-12-06 | $5.10 | $5.10 | $5.10 | $5.10 | $4.96 | 0 |
| 2016-12-05 | $5.10 | $5.10 | $5.10 | $5.10 | $4.96 | 0 |
| 2016-12-02 | $5.10 | $5.10 | $5.10 | $5.10 | $4.96 | 0 |
| 2016-12-01 | $5.10 | $5.10 | $5.10 | $5.10 | $4.96 | 0 |
| 2016-11-30 | $5.10 | $5.10 | $5.10 | $5.10 | $4.96 | 900 |
| 2016-11-29 | $5.45 | $5.45 | $5.45 | $5.45 | $5.30 | 0 |
| 2016-11-28 | $5.45 | $5.45 | $5.45 | $5.45 | $5.30 | 0 |
| 2016-11-25 | $5.10 | $5.45 | $5.10 | $5.45 | $5.30 | 6,200 |
| 2016-11-23 | $5.25 | $5.25 | $5.25 | $5.25 | $5.11 | 0 |
| 2016-11-22 | $5.25 | $5.25 | $5.25 | $5.25 | $5.11 | 0 |
| 2016-11-21 | $5.25 | $5.25 | $5.25 | $5.25 | $5.11 | 0 |
| 2016-11-18 | $5.25 | $5.25 | $5.25 | $5.25 | $5.11 | 0 |
| 2016-11-17 | $5.15 | $5.25 | $5.15 | $5.25 | $5.11 | 15,600 |
| 2016-11-16 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 1,000 |
| 2016-11-15 | $5.15 | $5.15 | $5.15 | $5.15 | $5.01 | 0 |
| 2016-11-14 | $5.15 | $5.15 | $5.15 | $5.15 | $5.01 | 0 |
| 2016-11-11 | $5.15 | $5.15 | $5.15 | $5.15 | $5.01 | 0 |
| 2016-11-10 | $5.15 | $5.15 | $5.15 | $5.15 | $5.01 | 850 |
| 2016-11-09 | $5.15 | $5.15 | $5.15 | $5.15 | $5.01 | 0 |
| 2016-11-08 | $5.15 | $5.15 | $5.15 | $5.15 | $5.01 | 0 |
| 2016-11-07 | $5.00 | $5.15 | $5.00 | $5.15 | $5.01 | 1,258 |
| 2016-11-04 | $4.99 | $4.99 | $4.99 | $4.99 | $4.85 | 0 |
| 2016-11-03 | $4.99 | $4.99 | $4.99 | $4.99 | $4.85 | 0 |
| 2016-11-02 | $4.99 | $4.99 | $4.99 | $4.99 | $4.85 | 0 |
| 2016-11-01 | $4.99 | $4.99 | $4.99 | $4.99 | $4.85 | 0 |
| 2016-10-31 | $5.01 | $5.01 | $4.99 | $4.99 | $4.85 | 1,100 |
| 2016-10-28 | $5.15 | $5.15 | $5.15 | $5.15 | $5.01 | 0 |
| 2016-10-27 | $5.15 | $5.15 | $5.15 | $5.15 | $5.01 | 0 |
| 2016-10-26 | $5.15 | $5.15 | $5.15 | $5.15 | $5.01 | 4,573 |
| 2016-10-25 | $5.15 | $5.15 | $5.15 | $5.15 | $5.01 | 0 |
| 2016-10-24 | $5.15 | $5.15 | $5.15 | $5.15 | $5.01 | 2,000 |
| 2016-10-21 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 1,673 |
| 2016-10-20 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 0 |
| 2016-10-19 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 0 |
| 2016-10-18 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 13,100 |
| 2016-10-17 | $5.05 | $5.05 | $5.05 | $5.05 | $4.91 | 0 |
| 2016-10-14 | $5.05 | $5.05 | $5.05 | $5.05 | $4.91 | 0 |
| 2016-10-13 | $5.05 | $5.05 | $5.05 | $5.05 | $4.91 | 0 |
| 2016-10-12 | $5.05 | $5.05 | $5.05 | $5.05 | $4.91 | 0 |
| 2016-10-11 | $5.05 | $5.05 | $5.05 | $5.05 | $4.91 | 0 |
| 2016-10-10 | $5.05 | $5.05 | $5.05 | $5.05 | $4.91 | 0 |
| 2016-10-07 | $5.05 | $5.05 | $5.05 | $5.05 | $4.91 | 0 |
| 2016-10-06 | $5.05 | $5.05 | $5.05 | $5.05 | $4.91 | 0 |
| 2016-10-05 | $5.05 | $5.05 | $5.05 | $5.05 | $4.91 | 3,097 |
| 2016-10-04 | $5.00 | $5.00 | $4.95 | $4.95 | $4.82 | 511 |
| 2016-10-03 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 0 |
| 2016-09-30 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 0 |
| 2016-09-29 | $5.05 | $5.05 | $5.00 | $5.00 | $4.86 | 4,000 |
| 2016-09-28 | $5.15 | $5.15 | $5.10 | $5.10 | $4.96 | 2,873 |
| 2016-09-27 | $5.20 | $5.20 | $5.15 | $5.15 | $5.01 | 910 |
| 2016-09-26 | $5.40 | $5.40 | $5.40 | $5.40 | $5.25 | 0 |
| 2016-09-23 | $5.43 | $5.43 | $5.40 | $5.40 | $5.25 | 537 |
| 2016-09-22 | $5.21 | $5.21 | $5.21 | $5.21 | $5.07 | 500 |
| 2016-09-21 | $5.20 | $5.20 | $5.20 | $5.20 | $5.06 | 8,700 |
| 2016-09-20 | $5.15 | $5.50 | $5.15 | $5.20 | $5.06 | 3,365 |
| 2016-09-19 | $5.00 | $5.05 | $5.00 | $5.05 | $4.91 | 5,335 |
| 2016-09-16 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 128 |
| 2016-09-15 | $4.71 | $4.71 | $4.71 | $4.71 | $4.58 | 0 |
| 2016-09-14 | $4.71 | $4.71 | $4.71 | $4.71 | $4.58 | 0 |
| 2016-09-13 | $4.71 | $4.71 | $4.71 | $4.71 | $4.58 | 0 |
| 2016-09-12 | $4.71 | $4.71 | $4.71 | $4.71 | $4.58 | 0 |
| 2016-09-09 | $4.71 | $4.71 | $4.71 | $4.71 | $4.58 | 0 |
| 2016-09-08 | $4.71 | $4.71 | $4.71 | $4.71 | $4.58 | 1,028 |
| 2016-09-07 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 0 |
| 2016-09-06 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 0 |
| 2016-09-02 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 0 |
| 2016-09-01 | $4.99 | $5.00 | $4.96 | $5.00 | $4.86 | 7,465 |
| 2016-08-31 | $4.79 | $4.79 | $4.79 | $4.79 | $4.66 | 8,228 |
| 2016-08-30 | $4.73 | $4.73 | $4.73 | $4.73 | $4.60 | 1,200 |
| 2016-08-29 | $4.74 | $4.74 | $4.74 | $4.74 | $4.61 | 90 |
| 2016-08-26 | $4.65 | $4.74 | $4.65 | $4.74 | $4.61 | 15,540 |
| 2016-08-25 | $4.79 | $4.79 | $4.79 | $4.79 | $4.66 | 0 |
| 2016-08-24 | $4.79 | $4.79 | $4.79 | $4.79 | $4.66 | 2,150 |
| 2016-08-23 | $4.80 | $4.80 | $4.80 | $4.80 | $4.67 | 200 |
| 2016-08-22 | $4.80 | $4.80 | $4.80 | $4.80 | $4.67 | 1,600 |
| 2016-08-19 | $4.61 | $4.80 | $4.61 | $4.80 | $4.67 | 2,225 |
| 2016-08-18 | $4.61 | $4.61 | $4.61 | $4.61 | $4.49 | 0 |
| 2016-08-17 | $4.61 | $4.61 | $4.61 | $4.61 | $4.49 | 0 |
| 2016-08-16 | $4.61 | $4.61 | $4.61 | $4.61 | $4.49 | 540 |
| 2016-08-15 | $4.61 | $4.61 | $4.61 | $4.61 | $4.49 | 4,000 |
| 2016-08-12 | $4.61 | $4.61 | $4.61 | $4.61 | $4.49 | 0 |
| 2016-08-11 | $4.61 | $4.61 | $4.61 | $4.61 | $4.49 | 0 |
| 2016-08-10 | $4.61 | $4.61 | $4.61 | $4.61 | $4.49 | 0 |
| 2016-08-09 | $4.61 | $4.61 | $4.61 | $4.61 | $4.49 | 0 |
| 2016-08-08 | $4.61 | $4.61 | $4.61 | $4.61 | $4.49 | 0 |
| 2016-08-05 | $4.61 | $4.61 | $4.61 | $4.61 | $4.49 | 14,693 |
| 2016-08-04 | $4.56 | $4.56 | $4.56 | $4.56 | $4.44 | 0 |
| 2016-08-03 | $4.56 | $4.56 | $4.56 | $4.56 | $4.44 | 0 |
| 2016-08-02 | $4.56 | $4.56 | $4.56 | $4.56 | $4.44 | 0 |
| 2016-08-01 | $4.56 | $4.56 | $4.56 | $4.56 | $4.44 | 0 |
| 2016-07-29 | $4.56 | $4.56 | $4.56 | $4.56 | $4.44 | 200 |
| 2016-07-28 | $4.56 | $4.56 | $4.56 | $4.56 | $4.44 | 320 |
| 2016-07-27 | $4.56 | $4.56 | $4.56 | $4.56 | $4.44 | 200 |
| 2016-07-26 | $4.60 | $4.60 | $4.60 | $4.60 | $4.48 | 0 |
| 2016-07-25 | $4.60 | $4.60 | $4.60 | $4.60 | $4.48 | 0 |
| 2016-07-22 | $4.60 | $4.60 | $4.60 | $4.60 | $4.48 | 0 |
| 2016-07-21 | $4.60 | $4.60 | $4.60 | $4.60 | $4.48 | 0 |
| 2016-07-20 | $4.60 | $4.60 | $4.60 | $4.60 | $4.48 | 18 |
| 2016-07-19 | $4.56 | $4.60 | $4.56 | $4.60 | $4.48 | 1,700 |
| 2016-07-18 | $4.60 | $4.60 | $4.55 | $4.55 | $4.43 | 7,000 |
| 2016-07-15 | $4.55 | $4.55 | $4.55 | $4.55 | $4.43 | 18 |
| 2016-07-14 | $4.55 | $4.55 | $4.55 | $4.55 | $4.43 | 5,700 |
| 2016-07-13 | $4.41 | $4.41 | $4.41 | $4.41 | $4.29 | 0 |
| 2016-07-12 | $4.41 | $4.41 | $4.41 | $4.41 | $4.29 | 0 |
| 2016-07-11 | $4.41 | $4.41 | $4.41 | $4.41 | $4.29 | 0 |
| 2016-07-08 | $4.41 | $4.41 | $4.41 | $4.41 | $4.29 | 0 |
| 2016-07-07 | $4.41 | $4.41 | $4.41 | $4.41 | $4.29 | 0 |
| 2016-07-06 | $4.41 | $4.41 | $4.41 | $4.41 | $4.29 | 1,000 |
| 2016-07-05 | $4.41 | $4.41 | $4.41 | $4.41 | $4.29 | 0 |
| 2016-07-01 | $4.41 | $4.41 | $4.41 | $4.41 | $4.29 | 0 |
| 2016-06-30 | $4.41 | $4.41 | $4.41 | $4.41 | $4.29 | 0 |
| 2016-06-29 | $4.41 | $4.41 | $4.41 | $4.41 | $4.29 | 2,100 |
| 2016-06-28 | $4.41 | $4.41 | $4.41 | $4.41 | $4.29 | 0 |
| 2016-06-27 | $4.41 | $4.41 | $4.41 | $4.41 | $4.29 | 0 |
| 2016-06-24 | $4.41 | $4.41 | $4.41 | $4.41 | $4.29 | 3,700 |
| 2016-06-23 | $4.44 | $4.44 | $4.41 | $4.41 | $4.29 | 3,750 |
| 2016-06-22 | $4.48 | $4.48 | $4.48 | $4.48 | $4.36 | 0 |
| 2016-06-21 | $4.48 | $4.48 | $4.48 | $4.48 | $4.36 | 0 |
| 2016-06-20 | $4.48 | $4.48 | $4.48 | $4.48 | $4.36 | 0 |
| 2016-06-16 | $4.48 | $4.48 | $4.48 | $4.48 | $4.36 | 0 |
| 2016-06-15 | $4.48 | $4.48 | $4.48 | $4.48 | $4.36 | 0 |
| 2016-06-14 | $4.48 | $4.48 | $4.48 | $4.48 | $4.36 | 0 |
| 2016-06-13 | $4.48 | $4.48 | $4.48 | $4.48 | $4.36 | 1,100 |
| 2016-06-10 | $4.42 | $4.42 | $4.42 | $4.42 | $4.30 | 0 |
| 2016-06-09 | $4.42 | $4.42 | $4.42 | $4.42 | $4.30 | 1,200 |
| 2016-06-08 | $4.55 | $4.55 | $4.55 | $4.55 | $4.43 | 0 |
| 2016-06-07 | $4.55 | $4.55 | $4.55 | $4.55 | $4.43 | 0 |
| 2016-06-06 | $4.55 | $4.55 | $4.55 | $4.55 | $4.43 | 0 |
| 2016-06-03 | $4.55 | $4.55 | $4.55 | $4.55 | $4.43 | 0 |
| 2016-06-02 | $4.55 | $4.55 | $4.55 | $4.55 | $4.43 | 0 |
| 2016-06-01 | $4.55 | $4.55 | $4.55 | $4.55 | $4.43 | 0 |
| 2016-05-31 | $4.55 | $4.55 | $4.55 | $4.55 | $4.43 | 0 |
| 2016-05-27 | $4.55 | $4.55 | $4.55 | $4.55 | $4.43 | 0 |
| 2016-05-26 | $4.55 | $4.55 | $4.55 | $4.55 | $4.43 | 0 |
| 2016-05-25 | $4.55 | $4.55 | $4.55 | $4.55 | $4.43 | 0 |
| 2016-05-24 | $4.55 | $4.55 | $4.55 | $4.55 | $4.43 | 10,868 |
| 2016-05-23 | $4.55 | $4.55 | $4.55 | $4.55 | $4.43 | 0 |
| 2016-05-20 | $4.55 | $4.55 | $4.55 | $4.55 | $4.43 | 16,000 |
| 2016-05-19 | $4.55 | $4.55 | $4.55 | $4.55 | $4.43 | 0 |
| 2016-05-18 | $4.55 | $4.55 | $4.55 | $4.55 | $4.43 | 0 |
| 2016-05-17 | $4.50 | $4.55 | $4.50 | $4.55 | $4.43 | 10,868 |
| 2016-05-16 | $4.55 | $4.55 | $4.55 | $4.55 | $4.43 | 0 |
| 2016-05-13 | $4.55 | $4.55 | $4.55 | $4.55 | $4.43 | 0 |
| 2016-05-12 | $4.55 | $4.55 | $4.55 | $4.55 | $4.43 | 0 |
| 2016-05-11 | $4.55 | $4.55 | $4.55 | $4.55 | $4.43 | 0 |
| 2016-05-10 | $4.55 | $4.55 | $4.55 | $4.55 | $4.43 | 0 |
| 2016-05-09 | $4.55 | $4.55 | $4.55 | $4.55 | $4.43 | 2,000 |
| 2016-05-06 | $4.60 | $4.60 | $4.60 | $4.60 | $4.48 | 0 |
| 2016-05-05 | $4.60 | $4.60 | $4.60 | $4.60 | $4.48 | 0 |
| 2016-05-04 | $4.60 | $4.60 | $4.60 | $4.60 | $4.48 | 500 |
| 2016-05-03 | $4.55 | $4.55 | $4.55 | $4.55 | $4.43 | 0 |
| 2016-05-02 | $4.55 | $4.55 | $4.55 | $4.55 | $4.43 | 785 |
| 2016-04-29 | $4.50 | $4.50 | $4.50 | $4.50 | $4.38 | 0 |
| 2016-04-28 | $4.50 | $4.50 | $4.50 | $4.50 | $4.38 | 285 |
| 2016-04-27 | $4.50 | $4.60 | $4.50 | $4.50 | $4.38 | 22,280 |
| 2016-04-26 | $4.55 | $4.55 | $4.50 | $4.55 | $4.43 | 30,268 |
| 2016-04-25 | $4.50 | $4.50 | $4.50 | $4.50 | $4.38 | 0 |
| 2016-04-22 | $4.50 | $4.50 | $4.50 | $4.50 | $4.38 | 0 |
| 2016-04-21 | $4.50 | $4.50 | $4.50 | $4.50 | $4.38 | 0 |
| 2016-04-20 | $4.50 | $4.50 | $4.50 | $4.50 | $4.38 | 89 |
| 2016-04-19 | $4.50 | $4.50 | $4.50 | $4.50 | $4.38 | 0 |
| 2016-04-18 | $4.45 | $4.54 | $4.45 | $4.50 | $4.38 | 10,178 |
| 2016-04-15 | $4.55 | $4.55 | $4.55 | $4.55 | $4.43 | 0 |
| 2016-04-14 | $4.55 | $4.55 | $4.55 | $4.55 | $4.43 | 2,900 |
| 2016-04-13 | $4.55 | $4.55 | $4.55 | $4.55 | $4.43 | 5,000 |
| 2016-04-12 | $4.55 | $4.55 | $4.55 | $4.55 | $4.43 | 0 |
| 2016-04-11 | $4.45 | $4.55 | $4.45 | $4.55 | $4.43 | 8,076 |
| 2016-04-08 | $4.50 | $4.50 | $4.45 | $4.45 | $4.33 | 20,200 |
| 2016-04-07 | $4.50 | $4.50 | $4.50 | $4.50 | $4.38 | 1,000 |
| 2016-04-06 | $4.50 | $4.50 | $4.50 | $4.50 | $4.38 | 0 |
| 2016-04-05 | $4.50 | $4.50 | $4.50 | $4.50 | $4.38 | 0 |
| 2016-04-04 | $4.50 | $4.50 | $4.50 | $4.50 | $4.38 | 0 |
| 2016-04-01 | $4.50 | $4.50 | $4.50 | $4.50 | $4.38 | 0 |
| 2016-03-31 | $4.50 | $4.50 | $4.50 | $4.50 | $4.38 | 0 |
| 2016-03-30 | $4.45 | $4.54 | $4.45 | $4.50 | $4.38 | 40,800 |
| 2016-03-29 | $4.40 | $4.41 | $4.40 | $4.41 | $4.29 | 2,000 |
| 2016-03-28 | $4.55 | $4.55 | $4.41 | $4.41 | $4.29 | 1,150 |
| 2016-03-24 | $4.40 | $4.40 | $4.40 | $4.40 | $4.28 | 9,250 |
| 2016-03-23 | $4.38 | $4.38 | $4.37 | $4.37 | $4.25 | 3,300 |
| 2016-03-22 | $4.40 | $4.40 | $4.40 | $4.40 | $4.28 | 0 |
| 2016-03-21 | $4.40 | $4.40 | $4.40 | $4.40 | $4.28 | 0 |
| 2016-03-18 | $4.40 | $4.40 | $4.40 | $4.40 | $4.28 | 33,884 |
| 2016-03-17 | $4.50 | $4.50 | $4.45 | $4.50 | $4.38 | 46,000 |
| 2016-03-16 | $4.50 | $4.50 | $4.50 | $4.50 | $4.38 | 11,000 |
| 2016-03-15 | $4.49 | $4.49 | $4.45 | $4.45 | $4.33 | 1,456 |
| 2016-03-14 | $4.51 | $4.55 | $4.50 | $4.50 | $4.38 | 4,420 |
| 2016-03-11 | $4.70 | $4.70 | $4.70 | $4.70 | $4.57 | 0 |
| 2016-03-10 | $4.70 | $4.70 | $4.70 | $4.70 | $4.57 | 0 |
| 2016-03-09 | $4.70 | $4.70 | $4.70 | $4.70 | $4.57 | 0 |
| 2016-03-08 | $4.75 | $4.75 | $4.70 | $4.70 | $4.57 | 800 |
| 2016-03-07 | $4.85 | $4.85 | $4.85 | $4.85 | $4.72 | 0 |
| 2016-03-04 | $4.85 | $4.85 | $4.85 | $4.85 | $4.72 | 229 |
| 2016-03-03 | $4.90 | $4.90 | $4.90 | $4.90 | $4.77 | 0 |
| 2016-03-02 | $4.90 | $4.90 | $4.90 | $4.90 | $4.77 | 260 |
| 2016-03-01 | $4.85 | $4.85 | $4.85 | $4.85 | $4.72 | 0 |
| 2016-02-29 | $4.80 | $4.85 | $4.80 | $4.85 | $4.72 | 800 |
| 2016-02-26 | $4.60 | $4.60 | $4.60 | $4.60 | $4.48 | 0 |
| 2016-02-25 | $4.60 | $4.60 | $4.60 | $4.60 | $4.48 | 65 |
| 2016-02-24 | $4.60 | $4.60 | $4.60 | $4.60 | $4.48 | 0 |
| 2016-02-23 | $4.60 | $4.60 | $4.60 | $4.60 | $4.48 | 1,000 |
| 2016-02-22 | $4.50 | $4.70 | $4.50 | $4.60 | $4.48 | 20,189 |
| 2016-02-19 | $4.50 | $4.54 | $4.40 | $4.40 | $4.28 | 5,300 |
| 2016-02-18 | $4.55 | $4.55 | $4.55 | $4.55 | $4.43 | 0 |
| 2016-02-17 | $4.55 | $4.55 | $4.55 | $4.55 | $4.43 | 0 |
| 2016-02-16 | $4.55 | $4.55 | $4.55 | $4.55 | $4.43 | 0 |
| 2016-02-12 | $4.63 | $4.63 | $4.55 | $4.55 | $4.43 | 2,400 |
| 2016-02-11 | $4.61 | $4.61 | $4.61 | $4.61 | $4.49 | 18 |
| 2016-02-10 | $4.61 | $4.61 | $4.61 | $4.61 | $4.49 | 200 |
| 2016-02-09 | $4.61 | $4.61 | $4.61 | $4.61 | $4.49 | 0 |
| 2016-02-08 | $4.61 | $4.61 | $4.61 | $4.61 | $4.49 | 0 |
| 2016-02-05 | $4.90 | $4.90 | $4.61 | $4.61 | $4.49 | 1,395 |
| 2016-02-04 | $5.11 | $5.11 | $5.05 | $5.05 | $4.91 | 500 |
| 2016-02-03 | $5.15 | $5.15 | $5.15 | $5.15 | $5.01 | 0 |
| 2016-02-02 | $5.15 | $5.15 | $5.15 | $5.15 | $5.01 | 2,000 |
| 2016-02-01 | $5.19 | $5.19 | $5.19 | $5.19 | $5.05 | 2,000 |
| 2016-01-29 | $5.20 | $5.20 | $5.20 | $5.20 | $5.06 | 100 |
| 2016-01-28 | $5.20 | $5.20 | $5.20 | $5.20 | $5.06 | 0 |
| 2016-01-27 | $5.20 | $5.20 | $5.20 | $5.20 | $5.06 | 0 |
| 2016-01-26 | $5.20 | $5.20 | $5.20 | $5.20 | $5.06 | 0 |
| 2016-01-25 | $5.20 | $5.20 | $5.20 | $5.20 | $5.06 | 0 |
| 2016-01-22 | $5.20 | $5.20 | $5.20 | $5.20 | $5.06 | 20,000 |
| 2016-01-21 | $5.21 | $5.21 | $5.20 | $5.20 | $5.06 | 7,073 |
| 2016-01-20 | $5.21 | $5.21 | $5.21 | $5.21 | $5.07 | 0 |
| 2016-01-19 | $5.21 | $5.21 | $5.21 | $5.21 | $5.07 | 27,192 |
| 2016-01-15 | $5.30 | $5.30 | $5.25 | $5.25 | $5.11 | 900 |
| 2016-01-14 | $5.49 | $5.49 | $5.49 | $5.49 | $5.34 | 13 |
| 2016-01-13 | $5.49 | $5.49 | $5.49 | $5.49 | $5.34 | 0 |
| 2016-01-12 | $5.49 | $5.49 | $5.49 | $5.49 | $5.34 | 0 |
| 2016-01-11 | $5.49 | $5.49 | $5.49 | $5.49 | $5.34 | 0 |
| 2016-01-08 | $5.49 | $5.49 | $5.49 | $5.49 | $5.34 | 0 |
| 2016-01-07 | $5.49 | $5.49 | $5.49 | $5.49 | $5.34 | 0 |
| 2016-01-06 | $5.48 | $5.49 | $5.48 | $5.49 | $5.34 | 1,900 |
| 2016-01-05 | $5.49 | $5.49 | $5.49 | $5.49 | $5.34 | 0 |
| 2016-01-04 | $5.49 | $5.49 | $5.49 | $5.49 | $5.34 | 110 |
| 2015-12-31 | $5.45 | $5.45 | $5.35 | $5.38 | $5.23 | 35,500 |
| 2015-12-30 | $5.42 | $5.42 | $5.42 | $5.42 | $5.27 | 0 |
| 2015-12-29 | $5.42 | $5.42 | $5.42 | $5.42 | $5.27 | 0 |
| 2015-12-28 | $5.42 | $5.42 | $5.42 | $5.42 | $5.27 | 10,000 |
| 2015-12-24 | $5.42 | $5.42 | $5.42 | $5.42 | $5.27 | 30,000 |
| 2015-12-23 | $5.40 | $5.40 | $5.40 | $5.40 | $5.25 | 0 |
| 2015-12-22 | $5.40 | $5.40 | $5.40 | $5.40 | $5.25 | 11,900 |
| 2015-12-21 | $5.40 | $5.40 | $5.40 | $5.40 | $5.25 | 0 |
| 2015-12-18 | $5.40 | $5.40 | $5.40 | $5.40 | $5.25 | 4,000 |
| 2015-12-17 | $5.45 | $5.45 | $5.40 | $5.40 | $5.25 | 900 |
| 2015-12-16 | $5.45 | $5.45 | $5.45 | $5.45 | $5.30 | 17,000 |
| 2015-12-15 | $5.50 | $5.50 | $5.45 | $5.45 | $5.30 | 17,000 |
| 2015-12-14 | $5.35 | $5.35 | $5.35 | $5.35 | $5.21 | 0 |
| 2015-12-11 | $5.35 | $5.35 | $5.35 | $5.35 | $5.21 | 41,100 |
| 2015-12-10 | $5.35 | $5.35 | $5.35 | $5.35 | $5.21 | 0 |
| 2015-12-09 | $5.35 | $5.35 | $5.35 | $5.35 | $5.21 | 0 |
| 2015-12-08 | $5.35 | $5.35 | $5.35 | $5.35 | $5.21 | 13,800 |
| 2015-12-07 | $5.34 | $5.34 | $5.34 | $5.34 | $5.20 | 100 |
| 2015-12-04 | $5.31 | $5.31 | $5.30 | $5.30 | $5.16 | 3,100 |
| 2015-12-03 | $5.31 | $5.31 | $5.31 | $5.31 | $5.17 | 0 |
| 2015-12-02 | $5.31 | $5.31 | $5.31 | $5.31 | $5.17 | 0 |
| 2015-12-01 | $5.31 | $5.31 | $5.31 | $5.31 | $5.17 | 0 |
| 2015-11-30 | $5.31 | $5.31 | $5.31 | $5.31 | $5.17 | 0 |
| 2015-11-27 | $5.31 | $5.31 | $5.31 | $5.31 | $5.17 | 0 |
| 2015-11-25 | $5.31 | $5.31 | $5.31 | $5.31 | $5.17 | 0 |
| 2015-11-24 | $5.31 | $5.31 | $5.31 | $5.31 | $5.17 | 0 |
| 2015-11-23 | $5.31 | $5.31 | $5.31 | $5.31 | $5.17 | 0 |
| 2015-11-20 | $5.31 | $5.31 | $5.31 | $5.31 | $5.17 | 7,157 |
| 2015-11-19 | $5.40 | $5.40 | $5.31 | $5.31 | $5.17 | 7,157 |
| 2015-11-18 | $5.40 | $5.40 | $5.40 | $5.40 | $5.25 | 4,020 |
| 2015-11-10 | $5.40 | $5.40 | $5.40 | $5.40 | $5.25 | 4,020 |
| 2015-11-09 | $5.49 | $5.59 | $5.45 | $5.45 | $5.30 | 10,400 |
| 2015-11-06 | $5.45 | $5.50 | $5.40 | $5.45 | $5.30 | 12,600 |
| 2015-11-05 | $5.39 | $5.39 | $5.20 | $5.20 | $5.06 | 0 |
| 2015-11-04 | $5.39 | $5.39 | $5.20 | $5.20 | $5.06 | 0 |
| 2015-11-03 | $5.39 | $5.39 | $5.20 | $5.20 | $5.06 | 0 |
| 2015-11-02 | $5.39 | $5.39 | $5.20 | $5.20 | $5.06 | 0 |
| 2015-10-30 | $5.39 | $5.39 | $5.20 | $5.20 | $5.06 | 5,475 |
| 2015-10-29 | $5.30 | $5.30 | $5.30 | $5.30 | $5.16 | 4,453 |
| 2015-10-28 | $5.22 | $5.25 | $5.22 | $5.25 | $5.11 | 1,100 |
| 2015-10-27 | $5.18 | $5.21 | $5.18 | $5.20 | $5.06 | 6,576 |
| 2015-10-26 | $5.12 | $5.20 | $5.12 | $5.20 | $5.06 | 6,400 |
| 2015-10-23 | $5.10 | $5.10 | $5.10 | $5.10 | $4.96 | 0 |
| 2015-10-22 | $5.10 | $5.10 | $5.10 | $5.10 | $4.96 | 5,000 |
| 2015-10-21 | $5.10 | $5.10 | $5.05 | $5.05 | $4.91 | 0 |
| 2015-10-20 | $5.10 | $5.10 | $5.05 | $5.05 | $4.91 | 0 |
| 2015-10-19 | $5.10 | $5.10 | $5.05 | $5.05 | $4.91 | 0 |
| 2015-10-16 | $5.10 | $5.10 | $5.05 | $5.05 | $4.91 | 2,600 |
| 2015-10-15 | $5.44 | $5.44 | $5.44 | $5.44 | $5.29 | 0 |
| 2015-10-14 | $5.44 | $5.44 | $5.44 | $5.44 | $5.29 | 0 |
| 2015-10-13 | $5.44 | $5.44 | $5.44 | $5.44 | $5.29 | 100 |
| 2015-10-12 | $5.45 | $5.45 | $5.45 | $5.45 | $5.30 | 100 |
| 2015-10-09 | $5.07 | $5.12 | $5.07 | $5.12 | $4.98 | 875 |
| 2015-10-08 | $5.00 | $5.07 | $5.00 | $5.00 | $4.86 | 5,502 |
| 2015-10-07 | $4.90 | $5.00 | $4.90 | $5.00 | $4.86 | 0 |
| 2015-10-06 | $4.90 | $5.00 | $4.90 | $5.00 | $4.86 | 2,900 |
| 2015-10-05 | $4.80 | $4.85 | $4.80 | $4.85 | $4.72 | 600 |
| 2015-10-02 | $4.76 | $4.76 | $4.76 | $4.76 | $4.63 | 1,600 |
| 2015-10-01 | $4.76 | $4.80 | $4.76 | $4.80 | $4.67 | 1,600 |
| 2015-09-30 | $4.59 | $4.59 | $4.59 | $4.59 | $4.47 | 0 |
| 2015-09-29 | $4.59 | $4.59 | $4.59 | $4.59 | $4.47 | 300 |
| 2015-09-28 | $4.70 | $4.70 | $4.70 | $4.70 | $4.57 | 2,300 |
| 2015-09-25 | $4.76 | $4.76 | $4.67 | $4.67 | $4.54 | 0 |
| 2015-09-24 | $4.76 | $4.76 | $4.67 | $4.67 | $4.54 | 10,500 |
| 2015-09-23 | $4.60 | $4.67 | $4.60 | $4.67 | $4.54 | 0 |
| 2015-09-22 | $4.60 | $4.67 | $4.60 | $4.67 | $4.54 | 14,500 |
| 2015-09-21 | $4.60 | $4.65 | $4.60 | $4.65 | $4.52 | 0 |
| 2015-09-18 | $4.60 | $4.65 | $4.60 | $4.65 | $4.52 | 88,700 |
| 2015-09-17 | $4.55 | $4.60 | $4.55 | $4.60 | $4.48 | 21,308 |
| 2015-09-16 | $4.60 | $4.60 | $4.60 | $4.60 | $4.48 | 20,900 |
| 2015-09-15 | $4.55 | $4.55 | $4.55 | $4.55 | $4.43 | 0 |
| 2015-09-14 | $4.55 | $4.55 | $4.55 | $4.55 | $4.43 | 2,000 |
| 2015-09-11 | $4.55 | $4.60 | $4.42 | $4.60 | $4.48 | 0 |
| 2015-09-10 | $4.55 | $4.60 | $4.42 | $4.60 | $4.48 | 0 |
| 2015-09-09 | $4.55 | $4.60 | $4.42 | $4.60 | $4.48 | 56,750 |
| 2015-09-08 | $4.40 | $4.50 | $4.40 | $4.50 | $4.38 | 0 |
| 2015-09-04 | $4.40 | $4.50 | $4.40 | $4.50 | $4.38 | 0 |
| 2015-09-03 | $4.40 | $4.50 | $4.40 | $4.50 | $4.38 | 0 |
| 2015-09-02 | $4.40 | $4.50 | $4.40 | $4.50 | $4.38 | 17,000 |
| 2015-09-01 | $4.50 | $4.55 | $4.50 | $4.55 | $4.43 | 0 |
| 2015-08-31 | $4.50 | $4.55 | $4.50 | $4.55 | $4.43 | 55,200 |
| 2015-08-28 | $4.50 | $4.50 | $4.50 | $4.50 | $4.38 | 29,833 |
| 2015-08-27 | $4.55 | $4.55 | $4.55 | $4.55 | $4.43 | 0 |
| 2015-08-26 | $4.55 | $4.55 | $4.55 | $4.55 | $4.43 | 0 |
| 2015-08-25 | $4.55 | $4.55 | $4.55 | $4.55 | $4.43 | 2,000 |
| 2015-08-24 | $4.50 | $4.55 | $4.50 | $4.55 | $4.43 | 16,200 |
| 2015-08-21 | $4.60 | $4.60 | $4.53 | $4.53 | $4.41 | 23,900 |
| 2015-08-20 | $4.50 | $4.50 | $4.50 | $4.50 | $4.38 | 5,000 |
| 2015-08-19 | $4.50 | $4.50 | $4.50 | $4.50 | $4.38 | 0 |
| 2015-08-18 | $4.50 | $4.50 | $4.50 | $4.50 | $4.38 | 0 |
| 2015-08-17 | $4.50 | $4.50 | $4.50 | $4.50 | $4.38 | 2,300 |
| 2015-08-14 | $4.50 | $4.50 | $4.50 | $4.50 | $4.38 | 0 |
| 2015-08-13 | $4.50 | $4.50 | $4.50 | $4.50 | $4.38 | 0 |
| 2015-08-12 | $4.50 | $4.50 | $4.50 | $4.50 | $4.38 | 0 |
| 2015-08-11 | $4.50 | $4.50 | $4.50 | $4.50 | $4.38 | 0 |