Chemtrade Logistics Income Fund (CGIFF) Exchange: PINK
Data as of Aug. 22, 2025
$8.25 ($0.05) 0.57%
Chemtrade Logistics Income Fund - Daily Information
Click for more stock information on Chemtrade Logistics Income Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $8.25 |
| Previous Close | $8.25 |
| High | $8.25 |
| Low | $8.25 |
| Adjusted Open | $8.25 |
| Previous Adjusted Close | $8.25 |
| Adjusted High | $8.25 |
| Adjusted Low | $8.25 |
About Chemtrade Logistics Income Fund (CGIFF)
No Description Available
Invest in Chemtrade Logistics Income Fund (CGIFF)
Historical Stock Data for Chemtrade Logistics Income Fund (CGIFF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 144 |
| 2025-07-10 | $8.16 | $8.20 | $8.16 | $8.20 | $8.20 | 10,067 |
| 2025-07-09 | $8.25 | $8.25 | $8.17 | $8.20 | $8.20 | 30,123 |
| 2025-07-08 | $8.23 | $8.24 | $8.23 | $8.24 | $8.24 | 7,533 |
| 2025-07-07 | $8.13 | $8.13 | $8.10 | $8.10 | $8.10 | 13,488 |
| 2025-07-03 | $8.00 | $8.14 | $8.00 | $8.14 | $8.14 | 1,875 |
| 2025-07-02 | $8.15 | $8.15 | $8.13 | $8.13 | $8.13 | 1,015 |
| 2025-07-01 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2025-06-30 | $7.98 | $8.04 | $7.98 | $8.04 | $8.04 | 5,058 |
| 2025-06-27 | $8.10 | $8.10 | $8.05 | $8.05 | $8.05 | 20,314 |
| 2025-06-26 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 10,341 |
| 2025-06-25 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 383 |
| 2025-06-24 | $8.06 | $8.09 | $8.05 | $8.05 | $8.05 | 20,888 |
| 2025-06-23 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 1,931 |
| 2025-06-20 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 14,145 |
| 2025-06-18 | $8.13 | $8.13 | $8.10 | $8.11 | $8.11 | 907 |
| 2025-06-17 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 3,500 |
| 2025-06-16 | $8.18 | $8.20 | $8.05 | $8.09 | $8.09 | 8,582 |
| 2025-06-13 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 877 |
| 2025-06-12 | $8.06 | $8.14 | $8.06 | $8.14 | $8.14 | 1,699 |
| 2025-06-11 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 421 |
| 2025-06-10 | $8.10 | $8.10 | $8.08 | $8.08 | $8.08 | 2,571 |
| 2025-06-09 | $8.10 | $8.11 | $8.10 | $8.11 | $8.11 | 1,871 |
| 2025-06-06 | $8.05 | $8.07 | $8.05 | $8.07 | $8.07 | 13,319 |
| 2025-06-05 | $8.15 | $8.15 | $8.07 | $8.07 | $8.07 | 14,498 |
| 2025-06-04 | $8.08 | $8.10 | $8.08 | $8.10 | $8.10 | 8,544 |
| 2025-06-03 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 980 |
| 2025-06-02 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 19,327 |
| 2025-05-30 | $8.08 | $8.20 | $8.08 | $8.20 | $8.20 | 849 |
| 2025-05-29 | $8.15 | $8.22 | $8.15 | $8.16 | $8.12 | 8,684 |
| 2025-05-28 | $8.18 | $8.18 | $8.18 | $8.18 | $8.14 | 61 |
| 2025-05-27 | $8.17 | $8.18 | $8.17 | $8.18 | $8.14 | 8,656 |
| 2025-05-23 | $8.15 | $8.15 | $8.15 | $8.15 | $8.11 | 13,271 |
| 2025-05-22 | $8.05 | $8.05 | $8.05 | $8.05 | $8.01 | 177 |
| 2025-05-21 | $8.29 | $8.29 | $8.05 | $8.05 | $8.01 | 2,570 |
| 2025-05-20 | $8.04 | $8.09 | $8.04 | $8.09 | $8.05 | 4,454 |
| 2025-05-19 | $7.80 | $8.12 | $7.80 | $8.12 | $8.08 | 2,019 |
| 2025-05-16 | $7.85 | $7.98 | $7.81 | $7.98 | $7.94 | 11,270 |
| 2025-05-15 | $7.80 | $7.90 | $7.80 | $7.90 | $7.86 | 13,305 |
| 2025-05-14 | $7.80 | $7.80 | $7.71 | $7.71 | $7.67 | 3,565 |
| 2025-05-13 | $7.19 | $7.73 | $7.19 | $7.72 | $7.68 | 8,956 |
| 2025-05-12 | $7.08 | $7.10 | $7.08 | $7.10 | $7.06 | 343 |
| 2025-05-09 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 15,835 |
| 2025-05-08 | $6.64 | $7.00 | $6.64 | $7.00 | $7.00 | 8,939 |
| 2025-05-07 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 133 |
| 2025-05-06 | $7.00 | $7.00 | $6.96 | $6.96 | $6.96 | 9,115 |
| 2025-05-05 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 151 |
| 2025-05-02 | $6.97 | $7.02 | $6.96 | $7.02 | $7.02 | 1,700 |
| 2025-05-01 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 1,095 |
| 2025-04-30 | $6.80 | $6.80 | $6.78 | $6.78 | $6.78 | 1,174 |
| 2025-04-29 | $6.90 | $6.94 | $6.90 | $6.90 | $6.86 | 10,100 |
| 2025-04-28 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 25,493 |
| 2025-04-25 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 25,493 |
| 2025-04-24 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 155 |
| 2025-04-23 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 500 |
| 2025-04-22 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 384 |
| 2025-04-21 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 366 |
| 2025-04-17 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2025-04-16 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 315 |
| 2025-04-15 | $6.77 | $6.77 | $6.74 | $6.74 | $6.74 | 4,859 |
| 2025-04-14 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 56 |
| 2025-04-11 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 83,781 |
| 2025-04-10 | $6.30 | $6.30 | $6.29 | $6.29 | $6.29 | 1,324 |
| 2025-04-09 | $6.24 | $6.57 | $6.24 | $6.56 | $6.56 | 5,854 |
| 2025-04-08 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 500 |
| 2025-04-07 | $6.24 | $6.51 | $6.24 | $6.35 | $6.35 | 20,556 |
| 2025-04-04 | $6.60 | $6.60 | $6.43 | $6.43 | $6.43 | 12,655 |
| 2025-04-03 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 178 |
| 2025-04-02 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2025-04-01 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 14,788 |
| 2025-03-31 | $6.65 | $6.75 | $6.65 | $6.75 | $6.75 | 4,963 |
| 2025-03-28 | $6.73 | $6.74 | $6.73 | $6.74 | $6.74 | 599 |
| 2025-03-27 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 62 |
| 2025-03-26 | $6.88 | $6.90 | $6.79 | $6.79 | $6.79 | 4,070 |
| 2025-03-25 | $6.70 | $6.71 | $6.69 | $6.69 | $6.69 | 6,482 |
| 2025-03-24 | $6.81 | $6.85 | $6.80 | $6.82 | $6.82 | 65,292 |
| 2025-03-21 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2025-03-20 | $6.79 | $6.85 | $6.79 | $6.82 | $6.82 | 2,962 |
| 2025-03-19 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 215 |
| 2025-03-18 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 728 |
| 2025-03-17 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 3,203 |
| 2025-03-14 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 26,871 |
| 2025-03-13 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 261 |
| 2025-03-12 | $6.64 | $6.64 | $6.62 | $6.62 | $6.62 | 6,116 |
| 2025-03-11 | $6.64 | $6.64 | $6.51 | $6.51 | $6.51 | 8,753 |
| 2025-03-10 | $6.66 | $6.66 | $6.62 | $6.66 | $6.66 | 4,225 |
| 2025-03-07 | $6.76 | $6.76 | $6.74 | $6.74 | $6.74 | 18,743 |
| 2025-03-06 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 1,226 |
| 2025-03-05 | $6.76 | $6.88 | $6.76 | $6.88 | $6.88 | 4,475 |
| 2025-03-04 | $6.50 | $6.78 | $6.50 | $6.78 | $6.78 | 50,827 |
| 2025-03-03 | $7.14 | $7.14 | $7.00 | $7.00 | $7.00 | 81,505 |
| 2025-02-28 | $7.05 | $7.13 | $7.05 | $7.11 | $7.11 | 16,364 |
| 2025-02-27 | $6.86 | $6.86 | $6.86 | $6.86 | $6.83 | 10,996 |
| 2025-02-26 | $6.96 | $6.96 | $6.88 | $6.88 | $6.84 | 12,452 |
| 2025-02-25 | $6.93 | $6.99 | $6.93 | $6.98 | $6.94 | 11,880 |
| 2025-02-24 | $6.92 | $7.01 | $6.92 | $7.01 | $6.97 | 7,267 |
| 2025-02-21 | $7.08 | $7.08 | $7.03 | $7.03 | $6.99 | 12,450 |
| 2025-02-20 | $7.03 | $7.03 | $7.03 | $7.03 | $6.99 | 12,330 |
| 2025-02-19 | $6.99 | $6.99 | $6.99 | $6.99 | $6.95 | 3,343 |
| 2025-02-18 | $7.05 | $7.05 | $7.03 | $7.03 | $6.99 | 6,907 |
| 2025-02-14 | $7.08 | $7.08 | $7.08 | $7.08 | $7.04 | 16,930 |
| 2025-02-13 | $7.08 | $7.08 | $7.08 | $7.08 | $7.04 | 5,800 |
| 2025-02-12 | $7.08 | $7.08 | $7.08 | $7.08 | $7.04 | 4,726 |
| 2025-02-11 | $7.12 | $7.13 | $7.09 | $7.13 | $7.09 | 5,712 |
| 2025-02-10 | $7.12 | $7.12 | $7.12 | $7.12 | $7.08 | 3,158 |
| 2025-02-07 | $7.08 | $7.08 | $7.08 | $7.08 | $7.04 | 13,171 |
| 2025-02-06 | $7.09 | $7.10 | $7.05 | $7.05 | $7.01 | 32,161 |
| 2025-02-05 | $7.15 | $7.15 | $7.11 | $7.11 | $7.07 | 21,733 |
| 2025-02-04 | $7.05 | $7.05 | $7.05 | $7.05 | $7.01 | 1,429 |
| 2025-02-03 | $6.86 | $6.97 | $6.50 | $6.97 | $6.93 | 17,980 |
| 2025-01-31 | $7.11 | $7.14 | $7.08 | $7.09 | $7.05 | 27,554 |
| 2025-01-30 | $7.24 | $7.24 | $7.23 | $7.23 | $7.15 | 210 |
| 2025-01-29 | $7.29 | $7.34 | $7.23 | $7.23 | $7.15 | 1,403 |
| 2025-01-28 | $7.34 | $7.34 | $7.33 | $7.33 | $7.25 | 20,988 |
| 2025-01-27 | $7.39 | $7.39 | $7.38 | $7.38 | $7.30 | 1,675 |
| 2025-01-24 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 100 |
| 2025-01-23 | $7.31 | $7.31 | $7.26 | $7.26 | $7.26 | 5,671 |
| 2025-01-22 | $7.29 | $7.29 | $7.25 | $7.25 | $7.25 | 1,348 |
| 2025-01-21 | $7.29 | $7.29 | $7.17 | $7.19 | $7.19 | 7,580 |
| 2025-01-17 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 13,528 |
| 2025-01-16 | $7.28 | $7.28 | $7.23 | $7.23 | $7.23 | 9,426 |
| 2025-01-15 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 1,212 |
| 2025-01-14 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 2,136 |
| 2025-01-13 | $6.96 | $6.96 | $6.90 | $6.90 | $6.90 | 8,129 |
| 2025-01-10 | $7.16 | $7.16 | $7.15 | $7.15 | $7.15 | 719 |
| 2025-01-08 | $7.14 | $7.20 | $7.14 | $7.14 | $7.14 | 27,066 |
| 2025-01-07 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 57,566 |
| 2025-01-06 | $7.52 | $7.52 | $7.47 | $7.47 | $7.47 | 21,826 |
| 2025-01-03 | $7.50 | $7.54 | $7.50 | $7.54 | $7.54 | 17,163 |
| 2025-01-02 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 13,401 |
| 2024-12-31 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 17,235 |
| 2024-12-30 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 5,342 |
| 2024-12-27 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 3,326 |
| 2024-12-26 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2024-12-24 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2024-12-23 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 400 |
| 2024-12-20 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 15,476 |
| 2024-12-19 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 5,661 |
| 2024-12-18 | $7.74 | $7.89 | $7.74 | $7.89 | $7.89 | 1,535 |
| 2024-12-17 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 591 |
| 2024-12-16 | $7.72 | $7.87 | $7.72 | $7.79 | $7.79 | 10,572 |
| 2024-12-13 | $7.76 | $7.76 | $7.71 | $7.71 | $7.71 | 59,731 |
| 2024-12-12 | $8.07 | $8.07 | $7.96 | $7.96 | $7.96 | 6,559 |
| 2024-12-11 | $8.01 | $8.09 | $8.00 | $8.05 | $8.05 | 10,032 |
| 2024-12-10 | $8.29 | $8.29 | $8.03 | $8.03 | $8.03 | 7,712 |
| 2024-12-09 | $8.49 | $8.49 | $8.39 | $8.39 | $8.39 | 8,776 |
| 2024-12-06 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 19,703 |
| 2024-12-05 | $8.56 | $8.56 | $8.50 | $8.50 | $8.50 | 10,859 |
| 2024-12-04 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 2,861 |
| 2024-12-03 | $8.55 | $8.55 | $8.50 | $8.52 | $8.52 | 12,720 |
| 2024-12-02 | $8.46 | $8.51 | $8.37 | $8.45 | $8.45 | 16,511 |
| 2024-11-29 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 41,366 |
| 2024-11-27 | $8.10 | $8.16 | $8.10 | $8.16 | $8.12 | 600 |
| 2024-11-26 | $8.04 | $8.09 | $8.04 | $8.05 | $8.01 | 4,349 |
| 2024-11-25 | $8.32 | $8.32 | $8.31 | $8.31 | $8.27 | 2,037 |
| 2024-11-22 | $8.20 | $8.20 | $8.20 | $8.20 | $8.16 | 11,953 |
| 2024-11-21 | $8.15 | $8.19 | $8.13 | $8.19 | $8.15 | 6,414 |
| 2024-11-20 | $8.20 | $8.20 | $8.20 | $8.20 | $8.16 | 24,758 |
| 2024-11-19 | $8.30 | $8.30 | $8.30 | $8.30 | $8.26 | 54,835 |
| 2024-11-18 | $8.26 | $8.30 | $8.26 | $8.30 | $8.26 | 104,753 |
| 2024-11-15 | $7.55 | $8.14 | $7.55 | $8.14 | $8.10 | 69,684 |
| 2024-11-14 | $7.86 | $7.93 | $7.86 | $7.93 | $7.89 | 25,254 |
| 2024-11-13 | $7.89 | $7.89 | $7.89 | $7.89 | $7.85 | 2,767 |
| 2024-11-12 | $7.88 | $7.88 | $7.88 | $7.88 | $7.84 | 16,119 |
| 2024-11-11 | $7.93 | $7.95 | $7.93 | $7.95 | $7.91 | 9,981 |
| 2024-11-08 | $8.11 | $8.11 | $7.91 | $7.91 | $7.87 | 17,348 |
| 2024-11-07 | $8.00 | $8.09 | $8.00 | $8.09 | $8.05 | 16,092 |
| 2024-11-06 | $7.90 | $7.99 | $7.90 | $7.94 | $7.90 | 15,630 |
| 2024-11-05 | $7.97 | $7.97 | $7.97 | $7.97 | $7.93 | 8,300 |
| 2024-11-04 | $7.93 | $7.94 | $7.93 | $7.93 | $7.89 | 21,325 |
| 2024-11-01 | $7.85 | $7.85 | $7.85 | $7.85 | $7.81 | 9,974 |
| 2024-10-31 | $7.86 | $7.86 | $7.85 | $7.85 | $7.81 | 2,609 |
| 2024-10-30 | $7.86 | $7.94 | $7.86 | $7.94 | $7.87 | 2,208 |
| 2024-10-29 | $7.78 | $7.78 | $7.75 | $7.75 | $7.67 | 5,222 |
| 2024-10-28 | $7.91 | $7.91 | $7.87 | $7.87 | $7.79 | 14,011 |
| 2024-10-25 | $7.98 | $7.98 | $7.98 | $7.98 | $7.90 | 21,287 |
| 2024-10-24 | $7.89 | $7.89 | $7.89 | $7.89 | $7.81 | 528 |
| 2024-10-23 | $8.00 | $8.00 | $8.00 | $8.00 | $7.92 | 10,966 |
| 2024-10-22 | $7.96 | $7.96 | $7.96 | $7.96 | $7.88 | 4,498 |
| 2024-10-21 | $7.96 | $7.96 | $7.96 | $7.96 | $7.88 | 9,824 |
| 2024-10-18 | $8.07 | $8.10 | $8.07 | $8.10 | $8.02 | 19,794 |
| 2024-10-17 | $7.96 | $8.20 | $7.96 | $8.20 | $8.12 | 27,378 |
| 2024-10-16 | $7.97 | $7.97 | $7.97 | $7.97 | $7.89 | 14,797 |
| 2024-10-15 | $8.05 | $8.05 | $7.97 | $7.97 | $7.89 | 20,904 |
| 2024-10-14 | $8.09 | $8.09 | $8.09 | $8.09 | $8.01 | 0 |
| 2024-10-11 | $8.10 | $8.10 | $8.09 | $8.09 | $8.01 | 24,250 |
| 2024-10-10 | $8.38 | $8.38 | $8.12 | $8.12 | $8.04 | 13,126 |
| 2024-10-09 | $8.17 | $8.17 | $8.17 | $8.17 | $8.09 | 5,599 |
| 2024-10-08 | $8.10 | $8.14 | $8.07 | $8.14 | $8.06 | 3,454 |
| 2024-10-07 | $8.20 | $8.20 | $8.20 | $8.20 | $8.12 | 6,911 |
| 2024-10-04 | $8.20 | $8.20 | $8.20 | $8.20 | $8.12 | 3,913 |
| 2024-10-03 | $8.20 | $8.20 | $8.20 | $8.20 | $8.12 | 23,520 |
| 2024-10-02 | $8.24 | $8.32 | $8.24 | $8.32 | $8.24 | 9,639 |
| 2024-10-01 | $8.22 | $8.25 | $8.22 | $8.25 | $8.17 | 10,862 |
| 2024-09-30 | $8.10 | $8.31 | $8.05 | $8.17 | $8.09 | 48,401 |
| 2024-09-27 | $8.15 | $8.15 | $8.10 | $8.10 | $8.10 | 37,147 |
| 2024-09-26 | $8.06 | $8.10 | $8.06 | $8.10 | $8.06 | 873 |
| 2024-09-25 | $7.99 | $7.99 | $7.99 | $7.99 | $7.95 | 68,837 |
| 2024-09-24 | $7.80 | $8.00 | $7.80 | $7.99 | $7.95 | 28,006 |
| 2024-09-23 | $7.79 | $7.79 | $7.75 | $7.75 | $7.75 | 10,654 |
| 2024-09-20 | $7.69 | $7.74 | $7.69 | $7.74 | $7.74 | 13,301 |
| 2024-09-19 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 22,129 |
| 2024-09-18 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 15,155 |
| 2024-09-17 | $7.59 | $7.60 | $7.59 | $7.60 | $7.60 | 12,594 |
| 2024-09-16 | $7.60 | $7.60 | $7.40 | $7.40 | $7.40 | 11,835 |
| 2024-09-13 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 13,291 |
| 2024-09-12 | $7.40 | $7.42 | $7.40 | $7.42 | $7.42 | 5,102 |
| 2024-09-11 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,375 |
| 2024-09-10 | $7.28 | $7.28 | $7.25 | $7.25 | $7.25 | 8,029 |
| 2024-09-09 | $7.32 | $7.35 | $7.32 | $7.35 | $7.35 | 17,852 |
| 2024-09-06 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 24,951 |
| 2024-09-05 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 15,851 |
| 2024-09-04 | $7.39 | $7.40 | $7.39 | $7.40 | $7.40 | 18,548 |
| 2024-09-03 | $7.32 | $7.32 | $7.29 | $7.29 | $7.29 | 23,452 |
| 2024-08-30 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 47,686 |
| 2024-08-29 | $7.43 | $7.43 | $7.43 | $7.43 | $7.39 | 30,761 |
| 2024-08-28 | $7.42 | $7.43 | $7.42 | $7.43 | $7.38 | 27,946 |
| 2024-08-27 | $7.23 | $7.40 | $7.23 | $7.40 | $7.36 | 34,076 |
| 2024-08-26 | $7.41 | $7.41 | $7.36 | $7.41 | $7.37 | 19,075 |
| 2024-08-23 | $7.38 | $7.41 | $7.38 | $7.41 | $7.37 | 60,482 |
| 2024-08-22 | $7.27 | $7.27 | $7.24 | $7.24 | $7.24 | 22,114 |
| 2024-08-21 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 7,978 |
| 2024-08-20 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 2,652 |
| 2024-08-19 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 12,660 |
| 2024-08-16 | $7.05 | $7.21 | $7.04 | $7.21 | $7.21 | 18,858 |
| 2024-08-15 | $6.99 | $7.06 | $6.92 | $7.06 | $7.06 | 22,562 |
| 2024-08-14 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 2,003 |
| 2024-08-13 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 827 |
| 2024-08-12 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 2,250 |
| 2024-08-09 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 55 |
| 2024-08-08 | $6.99 | $6.99 | $6.75 | $6.75 | $6.75 | 1,899 |
| 2024-08-07 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 7,161 |
| 2024-08-06 | $6.69 | $6.74 | $6.67 | $6.74 | $6.74 | 2,569 |
| 2024-08-05 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 94 |
| 2024-08-02 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 13,681 |
| 2024-08-01 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 1,438 |
| 2024-07-31 | $6.98 | $6.98 | $6.86 | $6.86 | $6.86 | 500 |
| 2024-07-30 | $6.87 | $6.87 | $6.87 | $6.87 | $6.83 | 0 |
| 2024-07-29 | $6.87 | $6.87 | $6.87 | $6.87 | $6.83 | 3 |
| 2024-07-26 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 2,052 |
| 2024-07-25 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 19,395 |
| 2024-07-24 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 4 |
| 2024-07-23 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 1,446 |
| 2024-07-22 | $6.26 | $6.92 | $6.26 | $6.91 | $6.91 | 955 |
| 2024-07-19 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 12,666 |
| 2024-07-18 | $6.93 | $6.93 | $6.90 | $6.90 | $6.90 | 1,465 |
| 2024-07-17 | $6.96 | $6.98 | $6.92 | $6.98 | $6.98 | 4,705 |
| 2024-07-16 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 32 |
| 2024-07-15 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 2,011 |
| 2024-07-12 | $6.94 | $6.96 | $6.94 | $6.96 | $6.96 | 700 |
| 2024-07-11 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 386 |
| 2024-07-10 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 2,720 |
| 2024-07-09 | $6.86 | $6.86 | $6.83 | $6.83 | $6.83 | 11,648 |
| 2024-07-08 | $6.75 | $6.78 | $6.73 | $6.73 | $6.73 | 8,480 |
| 2024-07-05 | $6.75 | $6.90 | $6.74 | $6.74 | $6.74 | 16,645 |
| 2024-07-03 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 2,470 |
| 2024-07-02 | $6.66 | $6.70 | $6.66 | $6.70 | $6.70 | 22,811 |
| 2024-07-01 | $6.90 | $6.90 | $6.69 | $6.69 | $6.69 | 2,398 |
| 2024-06-28 | $6.72 | $6.72 | $6.70 | $6.70 | $6.70 | 2,706 |
| 2024-06-27 | $6.75 | $6.75 | $6.72 | $6.72 | $6.67 | 7,421 |
| 2024-06-26 | $6.73 | $6.73 | $6.70 | $6.70 | $6.65 | 670 |
| 2024-06-25 | $6.75 | $6.75 | $6.75 | $6.75 | $6.70 | 2,801 |
| 2024-06-24 | $6.75 | $6.75 | $6.75 | $6.75 | $6.70 | 1,748 |
| 2024-06-21 | $6.66 | $6.70 | $6.66 | $6.70 | $6.65 | 33,469 |
| 2024-06-20 | $6.71 | $6.81 | $6.71 | $6.79 | $6.73 | 8,760 |
| 2024-06-18 | $6.48 | $6.48 | $6.48 | $6.48 | $6.43 | 1,030 |
| 2024-06-17 | $6.39 | $6.41 | $6.37 | $6.41 | $6.36 | 2,940 |
| 2024-06-14 | $6.50 | $6.52 | $6.50 | $6.52 | $6.47 | 4,479 |
| 2024-06-13 | $6.63 | $6.63 | $6.63 | $6.63 | $6.58 | 834 |
| 2024-06-12 | $6.71 | $6.75 | $6.68 | $6.68 | $6.63 | 1,600 |
| 2024-06-11 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 8,426 |
| 2024-06-10 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 1,592 |
| 2024-06-07 | $6.60 | $6.61 | $6.60 | $6.61 | $6.61 | 14,878 |
| 2024-06-06 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 882 |
| 2024-06-05 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 192 |
| 2024-06-04 | $6.56 | $6.60 | $6.56 | $6.60 | $6.60 | 18,985 |
| 2024-06-03 | $6.86 | $6.86 | $6.72 | $6.72 | $6.72 | 10,387 |
| 2024-05-31 | $6.81 | $6.81 | $6.80 | $6.81 | $6.81 | 1,765 |
| 2024-05-30 | $6.77 | $6.79 | $6.77 | $6.79 | $6.75 | 7,608 |
| 2024-05-29 | $6.59 | $6.59 | $6.59 | $6.59 | $6.55 | 1,816 |
| 2024-05-28 | $6.67 | $6.67 | $6.67 | $6.67 | $6.63 | 8,240 |
| 2024-05-24 | $6.67 | $6.67 | $6.67 | $6.67 | $6.63 | 12,631 |
| 2024-05-23 | $6.69 | $6.69 | $6.65 | $6.65 | $6.61 | 9,007 |
| 2024-05-22 | $6.75 | $6.75 | $6.68 | $6.68 | $6.64 | 698 |
| 2024-05-21 | $6.72 | $6.78 | $6.72 | $6.76 | $6.72 | 10,453 |
| 2024-05-20 | $6.75 | $6.75 | $6.75 | $6.75 | $6.71 | 1,499 |
| 2024-05-17 | $6.82 | $6.82 | $6.78 | $6.78 | $6.74 | 3,355 |
| 2024-05-16 | $6.53 | $6.75 | $6.53 | $6.75 | $6.71 | 14,683 |
| 2024-05-15 | $6.47 | $6.50 | $6.47 | $6.50 | $6.46 | 2,238 |
| 2024-05-14 | $6.38 | $6.44 | $6.38 | $6.44 | $6.40 | 2,487 |
| 2024-05-13 | $6.43 | $6.43 | $6.43 | $6.43 | $6.39 | 828 |
| 2024-05-10 | $6.40 | $6.40 | $6.33 | $6.33 | $6.29 | 14,088 |
| 2024-05-09 | $6.41 | $6.41 | $6.38 | $6.38 | $6.34 | 6,950 |
| 2024-05-08 | $6.41 | $6.43 | $6.41 | $6.43 | $6.39 | 369 |
| 2024-05-07 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 5,725 |
| 2024-05-06 | $6.44 | $6.44 | $6.44 | $6.44 | $6.40 | 2 |
| 2024-05-03 | $6.42 | $6.44 | $6.42 | $6.44 | $6.44 | 8,146 |
| 2024-05-02 | $6.50 | $6.50 | $6.46 | $6.46 | $6.46 | 27,165 |
| 2024-05-01 | $6.36 | $6.36 | $6.30 | $6.30 | $6.30 | 1,217 |
| 2024-04-30 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 2,500 |
| 2024-04-29 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 18,070 |
| 2024-04-26 | $6.34 | $6.34 | $6.34 | $6.34 | $6.30 | 4,037 |
| 2024-04-25 | $6.23 | $6.27 | $6.23 | $6.27 | $6.23 | 10,435 |
| 2024-04-24 | $6.17 | $6.17 | $6.17 | $6.17 | $6.13 | 3,249 |
| 2024-04-23 | $6.17 | $6.17 | $6.17 | $6.17 | $6.13 | 720 |
| 2024-04-22 | $6.14 | $6.14 | $6.14 | $6.14 | $6.10 | 2,000 |
| 2024-04-19 | $6.08 | $6.14 | $6.08 | $6.14 | $6.10 | 688 |
| 2024-04-18 | $6.08 | $6.08 | $6.08 | $6.08 | $6.04 | 300 |
| 2024-04-17 | $6.32 | $6.32 | $6.11 | $6.11 | $6.08 | 3,102 |
| 2024-04-16 | $6.06 | $6.06 | $6.06 | $6.06 | $6.02 | 117 |
| 2024-04-15 | $6.30 | $6.30 | $6.14 | $6.14 | $6.10 | 4,870 |
| 2024-04-12 | $6.29 | $6.29 | $6.29 | $6.29 | $6.25 | 19,090 |
| 2024-04-11 | $6.29 | $6.29 | $6.29 | $6.29 | $6.25 | 10 |
| 2024-04-10 | $6.35 | $6.35 | $6.29 | $6.29 | $6.25 | 753 |
| 2024-04-09 | $6.39 | $6.41 | $6.35 | $6.36 | $6.32 | 100 |
| 2024-04-08 | $6.36 | $6.36 | $6.36 | $6.36 | $6.32 | 8,106 |
| 2024-04-05 | $6.28 | $6.36 | $6.28 | $6.31 | $6.27 | 14,373 |
| 2024-04-04 | $6.36 | $6.41 | $6.31 | $6.35 | $6.31 | 8,180 |
| 2024-04-03 | $6.26 | $6.35 | $6.26 | $6.26 | $6.23 | 1,880 |
| 2024-04-02 | $6.28 | $6.28 | $6.28 | $6.28 | $6.24 | 20,881 |
| 2024-04-01 | $6.26 | $6.28 | $6.24 | $6.28 | $6.24 | 20,881 |
| 2024-03-28 | $6.28 | $6.29 | $6.25 | $6.29 | $6.25 | 8,230 |
| 2024-03-27 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 620 |
| 2024-03-26 | $6.25 | $6.25 | $6.20 | $6.20 | $6.12 | 10,756 |
| 2024-03-25 | $6.20 | $6.24 | $6.20 | $6.24 | $6.16 | 4,879 |
| 2024-03-22 | $6.20 | $6.20 | $6.20 | $6.20 | $6.12 | 59 |
| 2024-03-21 | $6.18 | $6.20 | $6.18 | $6.20 | $6.12 | 1,406 |
| 2024-03-20 | $5.96 | $6.14 | $5.96 | $6.11 | $6.04 | 40,355 |
| 2024-03-19 | $5.90 | $5.97 | $5.88 | $5.97 | $5.90 | 2,840 |
| 2024-03-18 | $5.93 | $5.93 | $5.88 | $5.88 | $5.81 | 50,945 |
| 2024-03-15 | $5.90 | $5.90 | $5.90 | $5.90 | $5.83 | 71 |
| 2024-03-14 | $5.94 | $5.94 | $5.94 | $5.94 | $5.86 | 3,079 |
| 2024-03-13 | $5.91 | $5.96 | $5.91 | $5.94 | $5.87 | 3,079 |
| 2024-03-12 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 5,844 |
| 2024-03-11 | $5.85 | $5.87 | $5.85 | $5.87 | $5.87 | 491 |
| 2024-03-08 | $5.97 | $5.97 | $5.84 | $5.84 | $5.84 | 2,398 |
| 2024-03-07 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 788 |
| 2024-03-06 | $5.81 | $5.81 | $5.77 | $5.79 | $5.79 | 11,337 |
| 2024-03-05 | $5.84 | $5.84 | $5.76 | $5.76 | $5.76 | 5,058 |
| 2024-03-04 | $5.98 | $5.98 | $5.90 | $5.90 | $5.90 | 4,334 |
| 2024-03-01 | $5.97 | $5.98 | $5.95 | $5.95 | $5.95 | 18,801 |
| 2024-02-29 | $6.05 | $6.05 | $5.94 | $5.95 | $5.95 | 13,996 |
| 2024-02-28 | $6.02 | $6.03 | $6.02 | $6.03 | $6.03 | 1,926 |
| 2024-02-27 | $6.10 | $6.10 | $6.02 | $6.03 | $5.99 | 20,119 |
| 2024-02-26 | $6.06 | $6.07 | $6.05 | $6.05 | $6.01 | 25,182 |
| 2024-02-23 | $6.07 | $6.07 | $6.02 | $6.04 | $6.00 | 13,178 |
| 2024-02-22 | $6.16 | $6.16 | $6.12 | $6.12 | $6.08 | 3,186 |
| 2024-02-21 | $6.25 | $6.25 | $6.12 | $6.20 | $6.16 | 5,936 |
| 2024-02-20 | $6.53 | $6.53 | $6.53 | $6.53 | $6.49 | 5 |
| 2024-02-16 | $6.52 | $6.53 | $6.52 | $6.53 | $6.49 | 12,530 |
| 2024-02-15 | $6.52 | $6.52 | $6.52 | $6.52 | $6.48 | 200 |
| 2024-02-14 | $6.42 | $6.42 | $6.42 | $6.42 | $6.38 | 213 |
| 2024-02-13 | $6.45 | $6.45 | $6.40 | $6.42 | $6.38 | 2,490 |
| 2024-02-12 | $6.56 | $6.59 | $6.56 | $6.59 | $6.55 | 1,211 |
| 2024-02-09 | $6.53 | $6.56 | $6.51 | $6.55 | $6.51 | 19,402 |
| 2024-02-08 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2024-02-07 | $6.54 | $6.54 | $6.53 | $6.53 | $6.53 | 260 |
| 2024-02-06 | $6.55 | $6.59 | $6.55 | $6.59 | $6.59 | 1,338 |
| 2024-02-05 | $6.61 | $6.61 | $6.51 | $6.51 | $6.51 | 1,621 |
| 2024-02-02 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 11,905 |
| 2024-02-01 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 4,999 |
| 2024-01-31 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 1,567 |
| 2024-01-30 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 2,185 |
| 2024-01-29 | $6.77 | $6.79 | $6.77 | $6.79 | $6.75 | 1,048 |
| 2024-01-26 | $6.71 | $6.71 | $6.71 | $6.71 | $6.67 | 1 |
| 2024-01-25 | $6.72 | $6.72 | $6.71 | $6.71 | $6.67 | 700 |
| 2024-01-24 | $6.75 | $6.78 | $6.75 | $6.78 | $6.74 | 16,120 |
| 2024-01-23 | $6.64 | $6.73 | $6.64 | $6.71 | $6.67 | 2,863 |
| 2024-01-22 | $6.65 | $6.66 | $6.65 | $6.66 | $6.62 | 3,746 |
| 2024-01-19 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 11,862 |
| 2024-01-18 | $6.43 | $6.51 | $6.43 | $6.45 | $6.45 | 3,312 |
| 2024-01-17 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 1 |
| 2024-01-16 | $6.50 | $6.67 | $6.50 | $6.61 | $6.61 | 2,242 |
| 2024-01-12 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 1 |
| 2024-01-11 | $6.35 | $6.35 | $6.26 | $6.26 | $6.26 | 895 |
| 2024-01-10 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 37 |
| 2024-01-09 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 136 |
| 2024-01-08 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 1,015 |
| 2024-01-05 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 13,876 |
| 2024-01-04 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 479 |
| 2024-01-03 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 4,531 |
| 2024-01-02 | $6.43 | $6.45 | $6.43 | $6.45 | $6.45 | 3,180 |
| 2023-12-29 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 1,140 |
| 2023-12-28 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 561 |
| 2023-12-27 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 22,498 |
| 2023-12-26 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 2,920 |
| 2023-12-22 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 5,376 |
| 2023-12-21 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 1,211 |
| 2023-12-20 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 11,834 |
| 2023-12-19 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 6,520 |
| 2023-12-18 | $6.45 | $6.45 | $6.35 | $6.35 | $6.35 | 3,443 |
| 2023-12-15 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 627 |
| 2023-12-14 | $6.52 | $6.52 | $6.50 | $6.50 | $6.50 | 6,808 |
| 2023-12-13 | $6.25 | $6.26 | $6.25 | $6.26 | $6.26 | 1,089 |
| 2023-12-12 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 8 |
| 2023-12-11 | $6.25 | $6.30 | $6.25 | $6.30 | $6.30 | 2,058 |
| 2023-12-08 | $6.21 | $6.25 | $6.21 | $6.25 | $6.25 | 14,572 |
| 2023-12-07 | $6.30 | $6.34 | $6.22 | $6.22 | $6.22 | 3,793 |
| 2023-12-06 | $6.35 | $6.35 | $6.28 | $6.28 | $6.28 | 6,467 |
| 2023-12-05 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 5,523 |
| 2023-12-04 | $6.39 | $6.44 | $6.39 | $6.44 | $6.44 | 1,254 |
| 2023-12-01 | $6.45 | $6.52 | $6.45 | $6.52 | $6.52 | 2,305 |
| 2023-11-30 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 1,000 |
| 2023-11-29 | $6.60 | $6.60 | $6.53 | $6.53 | $6.53 | 13,151 |
| 2023-11-28 | $6.60 | $6.60 | $6.60 | $6.60 | $6.56 | 1,332 |
| 2023-11-27 | $6.45 | $6.45 | $6.45 | $6.45 | $6.41 | 2,097 |
| 2023-11-24 | $6.45 | $6.49 | $6.45 | $6.49 | $6.49 | 341 |
| 2023-11-22 | $6.35 | $6.35 | $6.31 | $6.31 | $6.31 | 1,208 |
| 2023-11-21 | $6.25 | $6.27 | $6.23 | $6.27 | $6.27 | 1,615 |
| 2023-11-20 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 1,394 |
| 2023-11-17 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 9,761 |
| 2023-11-16 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 2,472 |
| 2023-11-15 | $6.60 | $6.60 | $6.33 | $6.49 | $6.49 | 4,098 |
| 2023-11-14 | $6.31 | $6.42 | $6.31 | $6.42 | $6.42 | 4,024 |
| 2023-11-13 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 100 |
| 2023-11-10 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 12,201 |
| 2023-11-09 | $6.10 | $6.10 | $6.06 | $6.06 | $6.06 | 3,274 |
| 2023-11-08 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 410 |
| 2023-11-07 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 2,000 |
| 2023-11-06 | $6.16 | $6.16 | $6.07 | $6.07 | $6.07 | 1,085 |
| 2023-11-03 | $6.06 | $6.24 | $6.06 | $6.24 | $6.24 | 423 |
| 2023-11-02 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 886 |
| 2023-11-01 | $5.88 | $5.88 | $5.84 | $5.84 | $5.84 | 2,120 |
| 2023-10-31 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 4,506 |
| 2023-10-30 | $5.90 | $5.93 | $5.90 | $5.93 | $5.93 | 4,649 |
| 2023-10-27 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 17,690 |
| 2023-10-26 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 1,280 |
| 2023-10-25 | $5.90 | $5.94 | $5.89 | $5.89 | $5.89 | 2,292 |
| 2023-10-24 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 12,934 |
| 2023-10-23 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 3,760 |
| 2023-10-20 | $6.12 | $6.12 | $6.10 | $6.10 | $6.10 | 4,053 |
| 2023-10-19 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 200 |
| 2023-10-18 | $6.23 | $6.23 | $6.16 | $6.16 | $6.16 | 1,380 |
| 2023-10-17 | $6.20 | $6.32 | $6.20 | $6.32 | $6.32 | 2,200 |
| 2023-10-16 | $6.28 | $6.28 | $6.21 | $6.21 | $6.21 | 2,837 |
| 2023-10-13 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 12,245 |
| 2023-10-12 | $6.31 | $6.31 | $6.25 | $6.25 | $6.25 | 6,551 |
| 2023-10-11 | $6.31 | $6.35 | $6.31 | $6.35 | $6.35 | 3,218 |
| 2023-10-10 | $6.02 | $6.28 | $6.02 | $6.25 | $6.25 | 2,230 |
| 2023-10-09 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 280 |
| 2023-10-06 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 220 |
| 2023-10-05 | $5.71 | $5.82 | $5.71 | $5.82 | $5.82 | 2,901 |
| 2023-10-04 | $5.67 | $5.71 | $5.60 | $5.61 | $5.61 | 8,593 |
| 2023-10-03 | $5.71 | $5.71 | $5.64 | $5.64 | $5.64 | 1,510 |
| 2023-10-02 | $5.93 | $5.93 | $5.73 | $5.76 | $5.76 | 10,278 |
| 2023-09-29 | $5.94 | $5.94 | $5.93 | $5.93 | $5.93 | 20,991 |
| 2023-09-28 | $6.05 | $6.05 | $5.97 | $5.97 | $5.97 | 3,851 |
| 2023-09-27 | $6.00 | $6.03 | $5.98 | $6.03 | $5.98 | 1,423 |
| 2023-09-26 | $6.05 | $6.05 | $6.00 | $6.00 | $5.95 | 9,789 |
| 2023-09-25 | $6.13 | $6.13 | $6.13 | $6.13 | $6.08 | 1,255 |
| 2023-09-22 | $6.21 | $6.21 | $6.13 | $6.13 | $6.08 | 3,133 |
| 2023-09-21 | $6.15 | $6.15 | $6.11 | $6.15 | $6.09 | 11,100 |
| 2023-09-20 | $6.37 | $6.37 | $6.37 | $6.37 | $6.32 | 171 |
| 2023-09-19 | $6.37 | $6.37 | $6.37 | $6.37 | $6.32 | 18,503 |
| 2023-09-18 | $6.37 | $6.37 | $6.37 | $6.37 | $6.32 | 0 |
| 2023-09-15 | $6.35 | $6.37 | $6.35 | $6.37 | $6.32 | 15,572 |
| 2023-09-14 | $6.35 | $6.35 | $6.35 | $6.35 | $6.29 | 61 |
| 2023-09-13 | $6.35 | $6.35 | $6.35 | $6.35 | $6.29 | 1,684 |
| 2023-09-12 | $6.39 | $6.39 | $6.35 | $6.35 | $6.29 | 1,192 |
| 2023-09-11 | $6.37 | $6.37 | $6.37 | $6.37 | $6.32 | 13,378 |
| 2023-09-08 | $6.28 | $6.28 | $6.28 | $6.28 | $6.23 | 596 |
| 2023-09-07 | $6.28 | $6.28 | $6.28 | $6.28 | $6.23 | 745 |
| 2023-09-06 | $6.28 | $6.28 | $6.28 | $6.28 | $6.23 | 4,175 |
| 2023-09-05 | $6.50 | $6.52 | $6.50 | $6.52 | $6.47 | 3,956 |
| 2023-09-01 | $6.52 | $6.52 | $6.52 | $6.52 | $6.47 | 15,337 |
| 2023-08-31 | $6.28 | $6.28 | $6.28 | $6.28 | $6.23 | 440 |
| 2023-08-30 | $6.28 | $6.29 | $6.28 | $6.28 | $6.23 | 3,728 |
| 2023-08-29 | $6.13 | $6.13 | $6.13 | $6.13 | $6.03 | 4,112 |
| 2023-08-28 | $6.13 | $6.13 | $6.13 | $6.13 | $6.03 | 1,100 |
| 2023-08-25 | $6.12 | $6.14 | $6.12 | $6.13 | $6.03 | 5,265 |
| 2023-08-24 | $6.15 | $6.15 | $6.10 | $6.15 | $6.05 | 7,409 |
| 2023-08-23 | $6.17 | $6.20 | $6.17 | $6.18 | $6.08 | 2,152 |
| 2023-08-22 | $6.10 | $6.15 | $6.10 | $6.15 | $6.05 | 4,284 |
| 2023-08-21 | $6.07 | $6.10 | $6.06 | $6.10 | $6.00 | 21,839 |
| 2023-08-18 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 1,829 |
| 2023-08-17 | $6.12 | $6.20 | $6.11 | $6.11 | $6.11 | 28,107 |
| 2023-08-16 | $6.42 | $6.42 | $6.23 | $6.23 | $6.23 | 8,055 |
| 2023-08-15 | $6.71 | $6.71 | $6.65 | $6.65 | $6.65 | 220 |
| 2023-08-14 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 491 |
| 2023-08-11 | $6.55 | $6.59 | $6.55 | $6.59 | $6.59 | 452 |
| 2023-08-10 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 1,030 |
| 2023-08-09 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 100 |
| 2023-08-08 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 3,505 |
| 2023-08-07 | $6.40 | $6.64 | $6.40 | $6.64 | $6.64 | 900 |
| 2023-08-04 | $6.61 | $6.61 | $6.54 | $6.54 | $6.54 | 12,643 |
| 2023-08-03 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 4,835 |
| 2023-08-02 | $6.57 | $6.65 | $6.57 | $6.65 | $6.65 | 325 |
| 2023-08-01 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 950 |
| 2023-07-31 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2023-07-28 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 301 |
| 2023-07-27 | $6.80 | $6.80 | $6.65 | $6.65 | $6.61 | 1,390 |
| 2023-07-26 | $6.81 | $6.81 | $6.81 | $6.81 | $6.78 | 1,226 |
| 2023-07-25 | $6.60 | $6.60 | $6.60 | $6.60 | $6.56 | 0 |
| 2023-07-24 | $6.60 | $6.60 | $6.60 | $6.60 | $6.56 | 203 |
| 2023-07-21 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 11,288 |
| 2023-07-20 | $6.45 | $6.60 | $6.45 | $6.60 | $6.60 | 1,165 |
| 2023-07-19 | $6.58 | $6.58 | $6.53 | $6.53 | $6.53 | 1,322 |
| 2023-07-18 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 22,802 |
| 2023-07-17 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 445 |
| 2023-07-14 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 4,413 |
| 2023-07-13 | $6.60 | $6.77 | $6.60 | $6.75 | $6.75 | 2,340 |
| 2023-07-12 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 1,322 |
| 2023-07-11 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 1 |
| 2023-07-10 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 2,121 |
| 2023-07-07 | $6.17 | $6.29 | $6.17 | $6.29 | $6.29 | 17,922 |
| 2023-07-06 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2023-07-05 | $6.17 | $6.17 | $6.09 | $6.17 | $6.17 | 2,108 |
| 2023-07-03 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2023-06-30 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 1,570 |
| 2023-06-29 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 7,155 |
| 2023-06-28 | $6.30 | $6.30 | $6.30 | $6.30 | $6.26 | 4,412 |
| 2023-06-27 | $6.30 | $6.30 | $6.30 | $6.30 | $6.26 | 1,586 |
| 2023-06-26 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 3,634 |
| 2023-06-23 | $6.11 | $6.11 | $6.11 | $6.11 | $6.07 | 12,161 |
| 2023-06-22 | $6.00 | $6.11 | $5.99 | $6.11 | $6.07 | 2,941 |
| 2023-06-21 | $6.24 | $6.25 | $6.24 | $6.25 | $6.21 | 1,439 |
| 2023-06-20 | $6.23 | $6.23 | $6.23 | $6.23 | $6.19 | 3,544 |
| 2023-06-16 | $6.30 | $6.30 | $6.23 | $6.23 | $6.19 | 850 |
| 2023-06-15 | $6.25 | $6.30 | $6.25 | $6.30 | $6.26 | 2,159 |
| 2023-06-14 | $6.30 | $6.30 | $6.28 | $6.30 | $6.30 | 3,382 |
| 2023-06-13 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 1,227 |
| 2023-06-12 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 842 |
| 2023-06-09 | $6.43 | $6.43 | $6.24 | $6.24 | $6.24 | 12,321 |
| 2023-06-08 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2023-06-07 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 820 |
| 2023-06-06 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 600 |
| 2023-06-05 | $6.15 | $6.35 | $6.15 | $6.35 | $6.35 | 8,524 |
| 2023-06-02 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2023-06-01 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 1,584 |
| 2023-05-31 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 1,038 |
| 2023-05-30 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 363 |
| 2023-05-26 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 12,858 |
| 2023-05-25 | $6.15 | $6.20 | $6.05 | $6.05 | $6.05 | 10,627 |
| 2023-05-24 | $6.23 | $6.23 | $6.17 | $6.17 | $6.17 | 1,874 |
| 2023-05-23 | $6.45 | $6.45 | $6.24 | $6.24 | $6.24 | 9,560 |
| 2023-05-22 | $6.36 | $6.38 | $6.25 | $6.38 | $6.38 | 660 |
| 2023-05-19 | $6.50 | $6.50 | $6.36 | $6.42 | $6.42 | 6,354 |
| 2023-05-18 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 2,802 |
| 2023-05-17 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 1,400 |
| 2023-05-16 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 1,243 |
| 2023-05-15 | $6.04 | $6.12 | $6.04 | $6.12 | $6.12 | 7,002 |
| 2023-05-12 | $6.00 | $6.00 | $5.97 | $5.97 | $5.97 | 13,895 |
| 2023-05-11 | $5.77 | $5.79 | $5.77 | $5.79 | $5.79 | 5,404 |
| 2023-05-10 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 52 |
| 2023-05-09 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 900 |
| 2023-05-08 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 175 |
| 2023-05-05 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 561 |
| 2023-05-04 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 251 |
| 2023-05-03 | $5.28 | $5.30 | $5.26 | $5.27 | $5.27 | 1,821 |
| 2023-05-02 | $5.51 | $5.51 | $5.37 | $5.37 | $5.37 | 1,404 |
| 2023-05-01 | $5.67 | $5.67 | $5.59 | $5.63 | $5.63 | 5,124 |
| 2023-04-28 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 12,315 |
| 2023-04-27 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 10 |
| 2023-04-26 | $5.70 | $5.70 | $5.70 | $5.70 | $5.66 | 697 |
| 2023-04-25 | $5.71 | $5.71 | $5.71 | $5.71 | $5.67 | 429 |
| 2023-04-24 | $5.65 | $5.65 | $5.65 | $5.65 | $5.61 | 101 |
| 2023-04-21 | $5.62 | $5.62 | $5.62 | $5.62 | $5.58 | 100 |
| 2023-04-20 | $5.68 | $5.68 | $5.68 | $5.68 | $5.64 | 100 |
| 2023-04-19 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 1,253 |
| 2023-04-18 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 1,041 |
| 2023-04-17 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2023-04-14 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 14,766 |
| 2023-04-13 | $5.82 | $5.85 | $5.82 | $5.85 | $5.85 | 9,101 |
| 2023-04-12 | $5.71 | $5.71 | $5.70 | $5.70 | $5.70 | 200 |
| 2023-04-11 | $5.76 | $5.80 | $5.75 | $5.75 | $5.75 | 436 |
| 2023-04-10 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 894 |
| 2023-04-06 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 500 |
| 2023-04-05 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 810 |
| 2023-04-04 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 4,450 |
| 2023-04-03 | $5.78 | $5.79 | $5.76 | $5.76 | $5.76 | 1,722 |
| 2023-03-31 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 18,935 |
| 2023-03-30 | $5.83 | $5.83 | $5.82 | $5.82 | $5.82 | 2,233 |
| 2023-03-29 | $5.80 | $5.80 | $5.80 | $5.80 | $5.76 | 273 |
| 2023-03-28 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 1,273 |
| 2023-03-27 | $5.72 | $5.80 | $5.72 | $5.80 | $5.80 | 1,610 |
| 2023-03-24 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 164 |
| 2023-03-23 | $5.75 | $5.75 | $5.74 | $5.74 | $5.74 | 1,318 |
| 2023-03-22 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 4,070 |
| 2023-03-21 | $5.87 | $5.92 | $5.87 | $5.92 | $5.92 | 625 |
| 2023-03-20 | $5.91 | $5.92 | $5.91 | $5.92 | $5.92 | 677 |
| 2023-03-17 | $5.96 | $5.96 | $5.75 | $5.80 | $5.80 | 37,093 |
| 2023-03-16 | $5.92 | $6.00 | $5.91 | $6.00 | $6.00 | 3,552 |
| 2023-03-15 | $6.22 | $6.22 | $5.96 | $5.96 | $5.96 | 3,417 |
| 2023-03-14 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 2,550 |
| 2023-03-13 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 656 |
| 2023-03-10 | $6.43 | $6.43 | $6.40 | $6.40 | $6.40 | 8,588 |
| 2023-03-09 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 60 |
| 2023-03-08 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 1,887 |
| 2023-03-07 | $6.42 | $6.42 | $6.29 | $6.29 | $6.29 | 3,434 |
| 2023-03-06 | $6.63 | $6.63 | $6.45 | $6.45 | $6.45 | 3,632 |
| 2023-03-03 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 12,996 |
| 2023-03-02 | $6.63 | $6.64 | $6.63 | $6.64 | $6.64 | 1,843 |
| 2023-03-01 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 6,662 |
| 2023-02-28 | $6.99 | $6.99 | $6.74 | $6.75 | $6.75 | 6,367 |
| 2023-02-27 | $6.98 | $7.06 | $6.89 | $6.99 | $6.99 | 15,458 |
| 2023-02-24 | $6.90 | $6.97 | $6.90 | $6.97 | $6.93 | 1,177 |
| 2023-02-23 | $7.00 | $7.00 | $7.00 | $7.00 | $6.96 | 10 |
| 2023-02-22 | $7.00 | $7.00 | $7.00 | $7.00 | $6.96 | 7,240 |
| 2023-02-21 | $7.00 | $7.00 | $7.00 | $7.00 | $6.96 | 199 |
| 2023-02-17 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 9,142 |
| 2023-02-16 | $7.06 | $7.07 | $7.06 | $7.07 | $7.07 | 2,543 |
| 2023-02-15 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 1,255 |
| 2023-02-14 | $7.28 | $7.31 | $7.19 | $7.25 | $7.25 | 27,410 |
| 2023-02-13 | $7.28 | $7.32 | $7.28 | $7.32 | $7.32 | 5,542 |
| 2023-02-10 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 60 |
| 2023-02-09 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 1,071 |
| 2023-02-08 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 51 |
| 2023-02-07 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 30 |
| 2023-02-06 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 740 |
| 2023-02-03 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 13,285 |
| 2023-02-02 | $7.61 | $7.61 | $7.46 | $7.46 | $7.46 | 923 |
| 2023-02-01 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 10 |
| 2023-01-31 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 1,036 |
| 2023-01-30 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 756 |
| 2023-01-27 | $7.61 | $7.61 | $7.61 | $7.61 | $7.58 | 2,027 |
| 2023-01-26 | $7.50 | $7.61 | $7.50 | $7.61 | $7.57 | 1,456 |
| 2023-01-25 | $7.37 | $7.37 | $7.37 | $7.37 | $7.33 | 4,079 |
| 2023-01-24 | $7.32 | $7.37 | $7.32 | $7.37 | $7.33 | 5,934 |
| 2023-01-23 | $7.32 | $7.32 | $7.32 | $7.32 | $7.28 | 2,920 |
| 2023-01-20 | $7.24 | $7.24 | $7.23 | $7.23 | $7.23 | 10,470 |
| 2023-01-19 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 100 |
| 2023-01-18 | $6.98 | $6.98 | $6.94 | $6.94 | $6.94 | 5,200 |
| 2023-01-17 | $7.40 | $7.40 | $7.00 | $7.00 | $7.00 | 1,175 |
| 2023-01-13 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2023-01-12 | $7.33 | $7.40 | $7.27 | $7.40 | $7.40 | 4,511 |
| 2023-01-11 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 260 |
| 2023-01-10 | $7.18 | $7.22 | $7.18 | $7.19 | $7.19 | 10,229 |
| 2023-01-09 | $6.94 | $7.18 | $6.94 | $7.18 | $7.18 | 700 |
| 2023-01-06 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 9,355 |
| 2023-01-05 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 4,447 |
| 2023-01-04 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 40 |
| 2023-01-03 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 1,003 |
| 2022-12-30 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 2,236 |
| 2022-12-29 | $6.65 | $6.65 | $6.55 | $6.62 | $6.62 | 937 |
| 2022-12-28 | $6.16 | $6.16 | $6.16 | $6.16 | $6.13 | 333 |
| 2022-12-27 | $6.56 | $6.56 | $6.16 | $6.16 | $6.13 | 4,551 |
| 2022-12-23 | $6.52 | $6.52 | $6.52 | $6.52 | $6.48 | 9,545 |
| 2022-12-22 | $6.55 | $6.55 | $6.52 | $6.52 | $6.48 | 4,595 |
| 2022-12-21 | $6.68 | $6.80 | $6.60 | $6.77 | $6.73 | 4,717 |
| 2022-12-20 | $6.59 | $6.59 | $6.59 | $6.59 | $6.55 | 3,544 |
| 2022-12-19 | $6.71 | $6.76 | $6.68 | $6.68 | $6.64 | 3,303 |
| 2022-12-16 | $6.91 | $6.91 | $6.91 | $6.91 | $6.87 | 3,700 |
| 2022-12-15 | $7.01 | $7.08 | $7.01 | $7.08 | $7.04 | 6,226 |
| 2022-12-14 | $7.24 | $7.25 | $7.20 | $7.20 | $7.16 | 3,708 |
| 2022-12-13 | $7.30 | $7.30 | $7.30 | $7.30 | $7.26 | 1,557 |
| 2022-12-12 | $7.12 | $7.15 | $7.12 | $7.15 | $7.11 | 2,012 |
| 2022-12-09 | $7.15 | $7.15 | $7.15 | $7.15 | $7.11 | 9,075 |
| 2022-12-08 | $7.09 | $7.10 | $7.09 | $7.10 | $7.06 | 2,420 |
| 2022-12-07 | $7.13 | $7.13 | $6.94 | $6.94 | $6.90 | 250 |
| 2022-12-06 | $6.85 | $6.85 | $6.85 | $6.85 | $6.81 | 3,211 |
| 2022-12-05 | $7.09 | $7.09 | $6.85 | $6.85 | $6.81 | 2,928 |
| 2022-12-02 | $7.00 | $7.00 | $6.99 | $6.99 | $6.96 | 2,033 |
| 2022-12-01 | $6.90 | $6.90 | $6.90 | $6.90 | $6.86 | 0 |
| 2022-11-30 | $6.70 | $6.90 | $6.70 | $6.90 | $6.86 | 6,581 |
| 2022-11-29 | $6.82 | $6.90 | $6.82 | $6.90 | $6.86 | 2,917 |
| 2022-11-28 | $6.85 | $6.86 | $6.85 | $6.86 | $6.79 | 5,010 |
| 2022-11-25 | $6.91 | $6.91 | $6.91 | $6.91 | $6.83 | 9,365 |
| 2022-11-23 | $6.82 | $6.91 | $6.82 | $6.91 | $6.91 | 10,488 |
| 2022-11-22 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 14,213 |
| 2022-11-21 | $6.69 | $6.77 | $6.65 | $6.76 | $6.76 | 4,920 |
| 2022-11-18 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 2,025 |
| 2022-11-17 | $6.50 | $6.62 | $6.50 | $6.62 | $6.62 | 2,230 |
| 2022-11-16 | $6.59 | $6.64 | $6.59 | $6.60 | $6.60 | 4,123 |
| 2022-11-15 | $6.60 | $6.60 | $6.54 | $6.54 | $6.54 | 5,026 |
| 2022-11-14 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 3,095 |
| 2022-11-11 | $6.64 | $6.64 | $6.60 | $6.60 | $6.60 | 2,599 |
| 2022-11-10 | $6.45 | $6.50 | $6.43 | $6.50 | $6.50 | 12,635 |
| 2022-11-09 | $6.34 | $6.35 | $6.34 | $6.34 | $6.34 | 4,154 |
| 2022-11-08 | $6.23 | $6.27 | $6.17 | $6.26 | $6.26 | 12,376 |
| 2022-11-07 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 1 |
| 2022-11-04 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 102 |
| 2022-11-03 | $5.33 | $5.46 | $5.33 | $5.46 | $5.46 | 241 |
| 2022-11-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 60 |
| 2022-11-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 120 |
| 2022-10-31 | $5.22 | $5.39 | $5.22 | $5.39 | $5.39 | 19,830 |
| 2022-10-28 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 12,934 |
| 2022-10-27 | $5.36 | $5.36 | $5.22 | $5.24 | $5.20 | 3,103 |
| 2022-10-26 | $5.36 | $5.36 | $5.36 | $5.36 | $5.32 | 0 |
| 2022-10-25 | $5.36 | $5.36 | $5.36 | $5.36 | $5.32 | 366 |
| 2022-10-24 | $5.26 | $5.26 | $5.26 | $5.26 | $5.23 | 620 |
| 2022-10-21 | $5.13 | $5.13 | $5.02 | $5.02 | $4.98 | 3,000 |
| 2022-10-20 | $5.30 | $5.30 | $5.30 | $5.30 | $5.26 | 2,008 |
| 2022-10-19 | $5.30 | $5.30 | $5.30 | $5.30 | $5.26 | 2 |
| 2022-10-18 | $5.30 | $5.30 | $5.30 | $5.30 | $5.26 | 17,842 |
| 2022-10-17 | $5.22 | $5.22 | $5.15 | $5.15 | $5.11 | 300 |
| 2022-10-14 | $5.17 | $5.17 | $4.98 | $5.00 | $4.96 | 8,911 |
| 2022-10-13 | $4.93 | $5.14 | $4.93 | $5.14 | $5.10 | 26,332 |
| 2022-10-12 | $4.95 | $4.95 | $4.94 | $4.94 | $4.91 | 445 |
| 2022-10-11 | $5.00 | $5.04 | $4.98 | $4.99 | $4.95 | 5,229 |
| 2022-10-10 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2022-10-07 | $5.33 | $5.33 | $5.23 | $5.23 | $5.23 | 1,101 |
| 2022-10-06 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 1,001 |
| 2022-10-05 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 35 |
| 2022-10-04 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 187 |
| 2022-10-03 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 81 |
| 2022-09-30 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 11,700 |
| 2022-09-29 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 110 |
| 2022-09-28 | $5.21 | $5.26 | $5.15 | $5.26 | $5.26 | 67,341 |
| 2022-09-27 | $5.14 | $5.14 | $5.14 | $5.14 | $5.10 | 1,107 |
| 2022-09-26 | $5.31 | $5.31 | $4.95 | $4.97 | $4.94 | 9,279 |
| 2022-09-23 | $5.56 | $5.56 | $5.22 | $5.33 | $5.29 | 9,379 |
| 2022-09-22 | $5.76 | $5.76 | $5.70 | $5.70 | $5.66 | 9,576 |
| 2022-09-21 | $5.96 | $5.96 | $5.96 | $5.96 | $5.92 | 0 |
| 2022-09-20 | $5.96 | $5.96 | $5.96 | $5.96 | $5.92 | 1,889 |
| 2022-09-19 | $5.87 | $6.04 | $5.87 | $6.01 | $5.97 | 5,068 |
| 2022-09-16 | $6.05 | $6.06 | $6.02 | $6.04 | $6.00 | 32,518 |
| 2022-09-15 | $6.00 | $6.00 | $6.00 | $6.00 | $5.96 | 50 |
| 2022-09-14 | $6.03 | $6.03 | $5.96 | $6.00 | $5.96 | 3,463 |
| 2022-09-13 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 848 |
| 2022-09-12 | $6.28 | $6.28 | $6.20 | $6.27 | $6.27 | 5,351 |
| 2022-09-09 | $6.36 | $6.36 | $6.29 | $6.30 | $6.30 | 404 |
| 2022-09-08 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 18,426 |
| 2022-09-07 | $6.46 | $6.49 | $6.46 | $6.49 | $6.49 | 1,130 |
| 2022-09-06 | $6.41 | $6.41 | $6.35 | $6.35 | $6.35 | 3,150 |
| 2022-09-02 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2022-09-01 | $6.31 | $6.35 | $6.31 | $6.35 | $6.35 | 917 |
| 2022-08-31 | $6.51 | $6.54 | $6.51 | $6.51 | $6.51 | 10,100 |
| 2022-08-30 | $6.65 | $6.65 | $6.51 | $6.53 | $6.53 | 1,611 |
| 2022-08-29 | $6.80 | $6.80 | $6.75 | $6.75 | $6.71 | 905 |
| 2022-08-26 | $6.84 | $6.84 | $6.84 | $6.84 | $6.80 | 1 |
| 2022-08-25 | $6.84 | $6.84 | $6.84 | $6.84 | $6.80 | 372 |
| 2022-08-24 | $6.70 | $6.84 | $6.70 | $6.84 | $6.80 | 10,646 |
| 2022-08-23 | $6.72 | $6.82 | $6.72 | $6.82 | $6.78 | 3,285 |
| 2022-08-22 | $6.62 | $6.62 | $6.48 | $6.55 | $6.51 | 6,286 |
| 2022-08-19 | $6.65 | $6.66 | $6.65 | $6.65 | $6.61 | 9,974 |
| 2022-08-18 | $6.68 | $6.68 | $6.67 | $6.67 | $6.63 | 1,014 |
| 2022-08-17 | $6.73 | $6.73 | $6.73 | $6.73 | $6.69 | 3,464 |
| 2022-08-16 | $6.65 | $6.73 | $6.65 | $6.73 | $6.69 | 3,319 |
| 2022-08-15 | $7.02 | $7.02 | $7.02 | $7.02 | $6.98 | 12,265 |
| 2022-08-12 | $7.08 | $7.17 | $7.08 | $7.17 | $7.13 | 1,178 |
| 2022-08-11 | $6.64 | $7.15 | $6.64 | $7.11 | $7.07 | 6,700 |
| 2022-08-10 | $6.61 | $6.61 | $6.61 | $6.61 | $6.57 | 0 |
| 2022-08-09 | $6.61 | $6.61 | $6.61 | $6.61 | $6.57 | 6,009 |
| 2022-08-08 | $6.61 | $6.61 | $6.61 | $6.61 | $6.57 | 670 |
| 2022-08-05 | $6.48 | $6.48 | $6.48 | $6.48 | $6.44 | 9,085 |
| 2022-08-04 | $6.46 | $6.47 | $6.46 | $6.47 | $6.43 | 796 |
| 2022-08-03 | $6.40 | $6.42 | $6.40 | $6.42 | $6.38 | 317 |
| 2022-08-02 | $6.45 | $6.45 | $6.45 | $6.45 | $6.41 | 700 |
| 2022-08-01 | $6.62 | $6.62 | $6.62 | $6.62 | $6.58 | 0 |
| 2022-07-29 | $6.60 | $6.62 | $6.60 | $6.62 | $6.58 | 1,008 |
| 2022-07-28 | $6.41 | $6.41 | $6.41 | $6.41 | $6.37 | 2,507 |
| 2022-07-27 | $6.22 | $6.22 | $6.22 | $6.22 | $6.15 | 56 |
| 2022-07-26 | $6.22 | $6.22 | $6.22 | $6.22 | $6.15 | 0 |
| 2022-07-25 | $6.22 | $6.22 | $6.22 | $6.22 | $6.15 | 8,950 |
| 2022-07-22 | $6.22 | $6.22 | $6.22 | $6.22 | $6.15 | 0 |
| 2022-07-21 | $6.16 | $6.23 | $6.16 | $6.22 | $6.15 | 3,351 |
| 2022-07-20 | $6.19 | $6.19 | $6.19 | $6.19 | $6.12 | 376 |
| 2022-07-19 | $6.15 | $6.26 | $6.15 | $6.26 | $6.19 | 1,159 |
| 2022-07-18 | $6.11 | $6.11 | $6.11 | $6.11 | $6.04 | 120 |
| 2022-07-15 | $5.76 | $5.76 | $5.76 | $5.76 | $5.69 | 0 |
| 2022-07-14 | $5.76 | $5.76 | $5.76 | $5.76 | $5.69 | 2,679 |
| 2022-07-13 | $6.04 | $6.04 | $6.04 | $6.04 | $5.97 | 420 |
| 2022-07-12 | $5.97 | $5.97 | $5.96 | $5.96 | $5.89 | 2,803 |
| 2022-07-11 | $5.95 | $5.96 | $5.95 | $5.96 | $5.89 | 1,258 |
| 2022-07-08 | $6.23 | $6.23 | $6.13 | $6.13 | $6.06 | 13,122 |
| 2022-07-07 | $6.22 | $6.22 | $6.21 | $6.21 | $6.21 | 5,466 |
| 2022-07-06 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 59 |
| 2022-07-05 | $6.31 | $6.33 | $6.25 | $6.25 | $6.25 | 7,710 |
| 2022-07-01 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2022-06-30 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 3 |
| 2022-06-29 | $6.14 | $6.15 | $6.14 | $6.15 | $6.15 | 10,680 |
| 2022-06-28 | $6.48 | $6.52 | $6.30 | $6.40 | $6.36 | 2,320 |
| 2022-06-27 | $5.92 | $6.45 | $5.92 | $6.45 | $6.41 | 1,241 |
| 2022-06-24 | $5.93 | $5.93 | $5.93 | $5.93 | $5.89 | 14,010 |
| 2022-06-23 | $5.75 | $5.76 | $5.75 | $5.76 | $5.72 | 331 |
| 2022-06-22 | $5.75 | $5.75 | $5.75 | $5.75 | $5.72 | 16 |
| 2022-06-21 | $5.75 | $5.75 | $5.75 | $5.75 | $5.72 | 2,561 |
| 2022-06-17 | $5.81 | $5.81 | $5.75 | $5.75 | $5.72 | 39,225 |
| 2022-06-16 | $5.82 | $5.86 | $5.74 | $5.74 | $5.71 | 9,420 |
| 2022-06-15 | $6.15 | $6.15 | $6.15 | $6.15 | $6.11 | 60 |
| 2022-06-14 | $6.06 | $6.16 | $6.04 | $6.15 | $6.11 | 11,923 |
| 2022-06-13 | $6.10 | $6.13 | $6.10 | $6.13 | $6.09 | 3,221 |
| 2022-06-10 | $6.45 | $6.45 | $6.45 | $6.45 | $6.41 | 100 |
| 2022-06-09 | $6.98 | $6.98 | $6.98 | $6.98 | $6.93 | 2,263 |
| 2022-06-08 | $6.99 | $7.06 | $6.86 | $6.98 | $6.93 | 5,022 |
| 2022-06-07 | $6.73 | $7.00 | $6.73 | $7.00 | $6.96 | 2,004 |
| 2022-06-06 | $6.71 | $6.71 | $6.71 | $6.71 | $6.67 | 0 |
| 2022-06-03 | $6.71 | $6.71 | $6.71 | $6.71 | $6.67 | 71 |
| 2022-06-02 | $6.71 | $6.71 | $6.71 | $6.71 | $6.67 | 3,089 |
| 2022-06-01 | $6.71 | $6.71 | $6.71 | $6.71 | $6.67 | 156 |
| 2022-05-31 | $6.85 | $6.88 | $6.85 | $6.87 | $6.83 | 1,558 |
| 2022-05-27 | $6.69 | $6.81 | $6.69 | $6.81 | $6.73 | 12,589 |
| 2022-05-26 | $6.50 | $6.63 | $6.49 | $6.63 | $6.55 | 4,876 |
| 2022-05-25 | $6.24 | $6.24 | $6.24 | $6.24 | $6.17 | 28 |
| 2022-05-24 | $6.24 | $6.24 | $6.24 | $6.24 | $6.17 | 1,600 |
| 2022-05-23 | $6.28 | $6.28 | $6.28 | $6.28 | $6.21 | 60 |
| 2022-05-20 | $6.28 | $6.28 | $6.28 | $6.28 | $6.21 | 3,362 |
| 2022-05-19 | $6.44 | $6.44 | $6.44 | $6.44 | $6.36 | 983 |
| 2022-05-18 | $6.36 | $6.44 | $6.36 | $6.44 | $6.36 | 452 |
| 2022-05-17 | $6.40 | $6.42 | $6.40 | $6.42 | $6.34 | 5,329 |
| 2022-05-16 | $6.16 | $6.19 | $6.16 | $6.19 | $6.12 | 5,450 |
| 2022-05-13 | $5.93 | $5.99 | $5.93 | $5.99 | $5.92 | 13,059 |
| 2022-05-12 | $5.88 | $5.90 | $5.88 | $5.90 | $5.83 | 10,400 |
| 2022-05-11 | $6.07 | $6.07 | $6.04 | $6.04 | $5.97 | 18,082 |
| 2022-05-10 | $5.93 | $6.12 | $5.93 | $6.00 | $5.93 | 2,900 |
| 2022-05-09 | $5.69 | $5.69 | $5.56 | $5.56 | $5.49 | 3,281 |
| 2022-05-06 | $5.91 | $5.91 | $5.91 | $5.91 | $5.84 | 100 |
| 2022-05-05 | $5.94 | $5.94 | $5.94 | $5.94 | $5.86 | 158 |
| 2022-05-04 | $5.82 | $5.82 | $5.82 | $5.82 | $5.75 | 0 |
| 2022-05-03 | $5.75 | $5.83 | $5.75 | $5.82 | $5.75 | 1,836 |
| 2022-05-02 | $5.85 | $5.85 | $5.69 | $5.70 | $5.63 | 4,748 |
| 2022-04-29 | $5.99 | $6.01 | $5.99 | $6.01 | $5.94 | 11,766 |
| 2022-04-28 | $5.85 | $6.00 | $5.85 | $6.00 | $5.93 | 1,860 |
| 2022-04-27 | $5.89 | $5.93 | $5.89 | $5.93 | $5.82 | 372 |
| 2022-04-26 | $5.97 | $5.97 | $5.90 | $5.90 | $5.79 | 1,666 |
| 2022-04-25 | $5.95 | $5.95 | $5.89 | $5.90 | $5.79 | 1,666 |
| 2022-04-22 | $6.20 | $6.20 | $6.20 | $6.20 | $6.09 | 2,259 |
| 2022-04-21 | $6.39 | $6.39 | $6.20 | $6.20 | $6.09 | 1,084 |
| 2022-04-20 | $6.39 | $6.39 | $6.39 | $6.39 | $6.27 | 0 |
| 2022-04-19 | $6.39 | $6.39 | $6.39 | $6.39 | $6.27 | 125 |
| 2022-04-18 | $6.24 | $6.24 | $6.24 | $6.24 | $6.13 | 8,500 |
| 2022-04-14 | $6.24 | $6.24 | $6.24 | $6.24 | $6.13 | 52 |
| 2022-04-13 | $6.24 | $6.24 | $6.24 | $6.24 | $6.13 | 2 |
| 2022-04-12 | $6.24 | $6.24 | $6.24 | $6.24 | $6.13 | 300 |
| 2022-04-11 | $6.18 | $6.18 | $6.18 | $6.18 | $6.07 | 23,532 |
| 2022-04-08 | $6.20 | $6.24 | $6.20 | $6.24 | $6.13 | 769 |
| 2022-04-07 | $6.27 | $6.27 | $6.27 | $6.27 | $6.16 | 8 |
| 2022-04-06 | $6.28 | $6.28 | $6.25 | $6.27 | $6.16 | 730 |
| 2022-04-05 | $6.47 | $6.47 | $6.44 | $6.44 | $6.32 | 1,670 |
| 2022-04-04 | $6.39 | $6.39 | $6.39 | $6.39 | $6.27 | 3,722 |
| 2022-04-01 | $6.40 | $6.40 | $6.39 | $6.39 | $6.27 | 9,840 |
| 2022-03-31 | $6.48 | $6.48 | $6.43 | $6.43 | $6.31 | 21,658 |
| 2022-03-30 | $6.60 | $6.60 | $6.60 | $6.60 | $6.48 | 2,460 |
| 2022-03-29 | $6.53 | $6.53 | $6.53 | $6.53 | $6.37 | 98 |
| 2022-03-28 | $6.45 | $6.53 | $6.44 | $6.53 | $6.37 | 5,028 |
| 2022-03-25 | $6.55 | $6.55 | $6.55 | $6.55 | $6.39 | 1,800 |
| 2022-03-24 | $6.50 | $6.55 | $6.50 | $6.55 | $6.39 | 3,350 |
| 2022-03-23 | $6.10 | $6.10 | $6.10 | $6.10 | $5.95 | 200 |
| 2022-03-22 | $6.50 | $6.50 | $6.50 | $6.50 | $6.34 | 1,348 |
| 2022-03-21 | $6.43 | $6.50 | $6.43 | $6.50 | $6.34 | 1,348 |
| 2022-03-18 | $6.34 | $6.40 | $6.34 | $6.38 | $6.23 | 42,959 |
| 2022-03-17 | $6.36 | $6.40 | $6.33 | $6.39 | $6.24 | 13,802 |
| 2022-03-16 | $6.26 | $6.26 | $6.26 | $6.26 | $6.11 | 137 |
| 2022-03-15 | $6.24 | $6.24 | $6.24 | $6.24 | $6.09 | 1,000 |
| 2022-03-14 | $6.32 | $6.32 | $6.32 | $6.32 | $6.17 | 115 |
| 2022-03-11 | $6.40 | $6.40 | $6.38 | $6.38 | $6.23 | 908 |
| 2022-03-10 | $6.25 | $6.31 | $6.25 | $6.29 | $6.14 | 5,015 |
| 2022-03-09 | $6.00 | $6.16 | $6.00 | $6.16 | $6.01 | 4,870 |
| 2022-03-08 | $5.77 | $6.05 | $5.77 | $6.05 | $5.90 | 12,404 |
| 2022-03-07 | $5.88 | $5.88 | $5.88 | $5.88 | $5.74 | 1,688 |
| 2022-03-04 | $5.84 | $5.88 | $5.84 | $5.88 | $5.74 | 9,672 |
| 2022-03-03 | $5.84 | $5.84 | $5.84 | $5.84 | $5.70 | 3,907 |
| 2022-03-02 | $5.78 | $5.84 | $5.76 | $5.84 | $5.70 | 6,214 |
| 2022-03-01 | $5.84 | $5.86 | $5.84 | $5.86 | $5.72 | 2,693 |
| 2022-02-28 | $5.83 | $5.83 | $5.74 | $5.74 | $5.60 | 3,308 |
| 2022-02-25 | $5.69 | $5.83 | $5.67 | $5.83 | $5.69 | 5,166 |
| 2022-02-24 | $5.59 | $5.80 | $5.59 | $5.80 | $5.62 | 8,657 |
| 2022-02-23 | $5.69 | $5.76 | $5.69 | $5.76 | $5.58 | 201 |
| 2022-02-22 | $5.65 | $5.68 | $5.56 | $5.56 | $5.39 | 4,540 |
| 2022-02-18 | $5.80 | $5.80 | $5.73 | $5.73 | $5.55 | 12,732 |
| 2022-02-17 | $5.86 | $5.86 | $5.83 | $5.83 | $5.65 | 5,910 |
| 2022-02-16 | $5.90 | $5.94 | $5.90 | $5.92 | $5.74 | 27,379 |
| 2022-02-15 | $5.86 | $5.88 | $5.86 | $5.87 | $5.69 | 4,845 |
| 2022-02-14 | $5.90 | $5.90 | $5.87 | $5.87 | $5.69 | 1,110 |
| 2022-02-11 | $5.92 | $5.98 | $5.91 | $5.94 | $5.76 | 7,002 |
| 2022-02-10 | $5.98 | $6.01 | $5.98 | $6.01 | $5.83 | 3,632 |
| 2022-02-09 | $5.94 | $5.94 | $5.94 | $5.94 | $5.75 | 522 |
| 2022-02-08 | $5.82 | $5.82 | $5.82 | $5.82 | $5.64 | 526 |
| 2022-02-07 | $5.80 | $5.81 | $5.75 | $5.81 | $5.63 | 27,170 |
| 2022-02-04 | $5.72 | $5.81 | $5.71 | $5.81 | $5.63 | 12,851 |
| 2022-02-03 | $5.80 | $5.80 | $5.80 | $5.80 | $5.62 | 201 |
| 2022-02-02 | $5.78 | $5.78 | $5.75 | $5.75 | $5.57 | 820 |
| 2022-02-01 | $5.73 | $5.73 | $5.73 | $5.73 | $5.55 | 264 |
| 2022-01-31 | $6.05 | $6.05 | $5.75 | $5.75 | $5.58 | 3,850 |
| 2022-01-28 | $5.67 | $5.70 | $5.67 | $5.70 | $5.53 | 200 |
| 2022-01-27 | $5.76 | $5.76 | $5.66 | $5.66 | $5.45 | 4,401 |
| 2022-01-26 | $5.78 | $5.80 | $5.75 | $5.75 | $5.54 | 700 |
| 2022-01-25 | $5.65 | $5.65 | $5.65 | $5.65 | $5.44 | 0 |
| 2022-01-24 | $5.68 | $5.68 | $5.57 | $5.65 | $5.44 | 5,613 |
| 2022-01-21 | $5.78 | $5.81 | $5.76 | $5.76 | $5.54 | 42,353 |
| 2022-01-20 | $6.05 | $6.05 | $6.00 | $6.00 | $5.78 | 265 |
| 2022-01-19 | $5.99 | $5.99 | $5.99 | $5.99 | $5.77 | 414 |
| 2022-01-18 | $5.99 | $5.99 | $5.99 | $5.99 | $5.77 | 414 |
| 2022-01-14 | $6.00 | $6.00 | $5.99 | $5.99 | $5.77 | 2,745 |
| 2022-01-13 | $6.05 | $6.05 | $6.05 | $6.05 | $5.82 | 593 |
| 2022-01-12 | $5.98 | $5.98 | $5.98 | $5.98 | $5.76 | 1,105 |
| 2022-01-11 | $5.73 | $5.73 | $5.73 | $5.73 | $5.52 | 200 |
| 2022-01-10 | $5.42 | $5.76 | $5.42 | $5.75 | $5.54 | 11,990 |
| 2022-01-07 | $5.81 | $5.81 | $5.81 | $5.81 | $5.59 | 902 |
| 2022-01-06 | $5.64 | $5.72 | $5.63 | $5.72 | $5.51 | 3,016 |
| 2022-01-05 | $5.75 | $5.75 | $5.64 | $5.64 | $5.43 | 4,194 |
| 2022-01-04 | $5.87 | $5.88 | $5.83 | $5.84 | $5.62 | 8,173 |
| 2022-01-03 | $5.93 | $5.93 | $5.93 | $5.93 | $5.70 | 134 |
| 2021-12-31 | $6.00 | $6.00 | $5.79 | $5.84 | $5.62 | 6,530 |
| 2021-12-30 | $5.87 | $5.87 | $5.87 | $5.87 | $5.65 | 5,206 |
| 2021-12-29 | $5.84 | $5.84 | $5.79 | $5.79 | $5.54 | 12,651 |
| 2021-12-28 | $5.30 | $5.55 | $5.30 | $5.55 | $5.31 | 5,830 |
| 2021-12-27 | $5.26 | $5.26 | $5.26 | $5.26 | $5.03 | 2,071 |
| 2021-12-23 | $5.71 | $5.71 | $5.71 | $5.71 | $5.46 | 332 |
| 2021-12-22 | $5.58 | $5.71 | $5.58 | $5.71 | $5.46 | 6,325 |
| 2021-12-21 | $5.52 | $5.62 | $5.52 | $5.59 | $5.34 | 10,837 |
| 2021-12-20 | $5.41 | $5.43 | $5.34 | $5.43 | $5.19 | 51,057 |
| 2021-12-17 | $5.57 | $5.59 | $5.57 | $5.58 | $5.34 | 1,083 |
| 2021-12-16 | $5.58 | $5.63 | $5.55 | $5.56 | $5.32 | 11,579 |
| 2021-12-15 | $5.30 | $5.30 | $5.28 | $5.28 | $5.05 | 642 |
| 2021-12-14 | $5.49 | $5.56 | $5.36 | $5.36 | $5.13 | 10,600 |
| 2021-12-13 | $5.60 | $5.60 | $5.51 | $5.52 | $5.28 | 1,885 |
| 2021-12-10 | $5.72 | $5.72 | $5.63 | $5.63 | $5.38 | 5,364 |
| 2021-12-09 | $5.66 | $5.67 | $5.66 | $5.67 | $5.42 | 1,322 |
| 2021-12-08 | $5.84 | $5.87 | $5.78 | $5.78 | $5.53 | 402 |
| 2021-12-07 | $6.01 | $6.01 | $5.94 | $5.94 | $5.68 | 5,586 |
| 2021-12-06 | $5.69 | $5.77 | $5.69 | $5.77 | $5.52 | 1,772 |
| 2021-12-03 | $5.65 | $5.68 | $5.62 | $5.66 | $5.41 | 3,105 |
| 2021-12-02 | $5.65 | $5.77 | $5.65 | $5.77 | $5.51 | 7,170 |
| 2021-12-01 | $5.94 | $5.94 | $5.53 | $5.53 | $5.29 | 3,661 |
| 2021-11-30 | $5.73 | $5.79 | $5.73 | $5.79 | $5.54 | 1,300 |
| 2021-11-29 | $6.12 | $6.12 | $5.95 | $6.11 | $5.85 | 4,489 |
| 2021-11-26 | $6.15 | $6.21 | $6.15 | $6.21 | $5.91 | 9,274 |
| 2021-11-24 | $6.30 | $6.38 | $6.25 | $6.38 | $6.07 | 4,729 |
| 2021-11-23 | $6.31 | $6.33 | $6.27 | $6.28 | $5.97 | 9,292 |
| 2021-11-22 | $6.26 | $6.31 | $6.26 | $6.31 | $6.00 | 485 |
| 2021-11-19 | $6.31 | $6.31 | $6.30 | $6.30 | $5.99 | 451 |
| 2021-11-18 | $6.40 | $6.40 | $6.33 | $6.34 | $6.03 | 1,240 |
| 2021-11-17 | $6.39 | $6.39 | $6.36 | $6.36 | $6.05 | 1,793 |
| 2021-11-16 | $6.45 | $6.45 | $6.41 | $6.44 | $6.12 | 2,651 |
| 2021-11-15 | $6.46 | $6.59 | $6.44 | $6.45 | $6.13 | 6,077 |
| 2021-11-12 | $6.61 | $6.61 | $6.52 | $6.52 | $6.20 | 13,275 |
| 2021-11-11 | $6.35 | $6.61 | $6.35 | $6.58 | $6.25 | 5,649 |
| 2021-11-10 | $6.48 | $6.48 | $6.30 | $6.31 | $6.00 | 3,118 |
| 2021-11-09 | $6.47 | $6.47 | $6.42 | $6.45 | $6.13 | 2,764 |
| 2021-11-08 | $6.41 | $6.42 | $6.41 | $6.42 | $6.10 | 8,893 |
| 2021-11-05 | $6.38 | $6.40 | $6.36 | $6.40 | $6.08 | 4,734 |
| 2021-11-04 | $6.40 | $6.40 | $6.35 | $6.35 | $6.03 | 2,708 |
| 2021-11-03 | $6.39 | $6.39 | $6.37 | $6.37 | $6.05 | 2,071 |
| 2021-11-02 | $6.39 | $6.39 | $6.33 | $6.33 | $6.02 | 1,240 |
| 2021-11-01 | $6.49 | $6.56 | $6.49 | $6.56 | $6.23 | 3,390 |
| 2021-10-29 | $6.34 | $6.41 | $6.34 | $6.41 | $6.09 | 10,380 |
| 2021-10-28 | $6.35 | $6.35 | $6.35 | $6.35 | $6.03 | 9,659 |
| 2021-10-27 | $6.51 | $6.51 | $6.51 | $6.51 | $6.15 | 500 |
| 2021-10-26 | $6.54 | $6.56 | $6.54 | $6.56 | $6.19 | 4,886 |
| 2021-10-25 | $6.52 | $6.60 | $6.52 | $6.60 | $6.23 | 954 |
| 2021-10-22 | $6.61 | $6.61 | $6.61 | $6.61 | $6.24 | 8 |
| 2021-10-21 | $6.64 | $6.64 | $6.61 | $6.61 | $6.24 | 321 |
| 2021-10-20 | $6.60 | $6.64 | $6.60 | $6.62 | $6.25 | 1,790 |
| 2021-10-19 | $6.64 | $6.64 | $6.57 | $6.57 | $6.20 | 4,772 |
| 2021-10-18 | $6.50 | $6.61 | $6.50 | $6.61 | $6.24 | 2,692 |
| 2021-10-15 | $6.50 | $6.57 | $6.50 | $6.56 | $6.19 | 12,454 |
| 2021-10-14 | $6.50 | $6.50 | $6.34 | $6.47 | $6.11 | 1,031 |
| 2021-10-13 | $6.02 | $6.40 | $6.01 | $6.40 | $6.04 | 6,001 |
| 2021-10-12 | $6.00 | $6.00 | $5.98 | $5.98 | $5.65 | 2,702 |
| 2021-10-11 | $5.95 | $5.95 | $5.95 | $5.95 | $5.62 | 0 |
| 2021-10-08 | $5.95 | $5.99 | $5.95 | $5.95 | $5.62 | 17,795 |
| 2021-10-07 | $5.89 | $5.93 | $5.89 | $5.93 | $5.60 | 432 |
| 2021-10-06 | $5.90 | $5.90 | $5.90 | $5.90 | $5.57 | 25 |
| 2021-10-05 | $5.87 | $5.91 | $5.84 | $5.90 | $5.57 | 1,713 |
| 2021-10-04 | $5.80 | $5.88 | $5.80 | $5.83 | $5.51 | 1,976 |
| 2021-10-01 | $5.66 | $5.80 | $5.66 | $5.80 | $5.47 | 16,442 |
| 2021-09-30 | $5.54 | $5.68 | $5.54 | $5.68 | $5.36 | 8,150 |
| 2021-09-29 | $5.58 | $5.58 | $5.53 | $5.55 | $5.24 | 1,660 |
| 2021-09-28 | $5.72 | $5.72 | $5.60 | $5.61 | $5.30 | 56,225 |
| 2021-09-27 | $5.85 | $5.86 | $5.84 | $5.84 | $5.47 | 792 |
| 2021-09-24 | $5.75 | $5.75 | $5.75 | $5.75 | $5.39 | 150 |
| 2021-09-23 | $5.79 | $5.82 | $5.79 | $5.80 | $5.44 | 3,411 |
| 2021-09-22 | $5.71 | $5.79 | $5.71 | $5.72 | $5.36 | 4,114 |
| 2021-09-21 | $5.42 | $5.62 | $5.42 | $5.57 | $5.23 | 6,445 |
| 2021-09-20 | $5.56 | $5.56 | $5.47 | $5.52 | $5.17 | 779 |
| 2021-09-17 | $5.61 | $5.75 | $5.61 | $5.71 | $5.36 | 11,911 |
| 2021-09-16 | $5.70 | $5.70 | $5.70 | $5.70 | $5.34 | 1,534 |
| 2021-09-15 | $5.66 | $5.66 | $5.66 | $5.66 | $5.31 | 1,800 |
| 2021-09-14 | $5.53 | $5.53 | $5.51 | $5.51 | $5.16 | 440 |
| 2021-09-13 | $5.46 | $5.54 | $5.46 | $5.54 | $5.20 | 3,006 |
| 2021-09-10 | $5.60 | $5.60 | $5.55 | $5.59 | $5.24 | 1,519 |
| 2021-09-09 | $5.60 | $5.60 | $5.58 | $5.60 | $5.25 | 4,080 |
| 2021-09-08 | $5.46 | $5.47 | $5.44 | $5.47 | $5.13 | 2,000 |
| 2021-09-07 | $5.43 | $5.49 | $5.38 | $5.46 | $5.12 | 16,682 |
| 2021-09-03 | $5.48 | $5.52 | $5.43 | $5.52 | $5.17 | 2,799 |
| 2021-09-02 | $5.45 | $5.46 | $5.45 | $5.46 | $5.12 | 1,300 |
| 2021-09-01 | $5.42 | $5.42 | $5.42 | $5.42 | $5.08 | 420 |
| 2021-08-31 | $5.32 | $5.37 | $5.32 | $5.37 | $5.03 | 1,865 |
| 2021-08-30 | $5.38 | $5.40 | $5.38 | $5.38 | $5.04 | 3,105 |
| 2021-08-27 | $5.30 | $5.37 | $5.30 | $5.37 | $5.00 | 533 |
| 2021-08-26 | $5.31 | $5.32 | $5.31 | $5.32 | $4.96 | 2,510 |
| 2021-08-25 | $5.27 | $5.38 | $5.27 | $5.37 | $4.99 | 1,900 |
| 2021-08-24 | $5.22 | $5.40 | $5.22 | $5.38 | $5.01 | 5,233 |
| 2021-08-23 | $4.90 | $5.10 | $4.90 | $5.10 | $4.75 | 4,561 |
| 2021-08-20 | $4.89 | $4.96 | $4.89 | $4.95 | $4.61 | 17,377 |
| 2021-08-19 | $4.86 | $4.86 | $4.70 | $4.84 | $4.50 | 4,125 |
| 2021-08-18 | $5.00 | $5.00 | $4.95 | $4.95 | $4.60 | 1,095 |
| 2021-08-17 | $4.86 | $4.88 | $4.83 | $4.83 | $4.49 | 1,543 |
| 2021-08-16 | $4.92 | $4.93 | $4.86 | $4.86 | $4.53 | 4,197 |
| 2021-08-13 | $5.11 | $5.11 | $4.85 | $4.90 | $4.56 | 21,548 |
| 2021-08-12 | $5.27 | $5.28 | $5.15 | $5.15 | $4.79 | 3,293 |
| 2021-08-11 | $5.42 | $5.52 | $5.42 | $5.49 | $5.11 | 466 |
| 2021-08-10 | $5.24 | $5.24 | $5.24 | $5.24 | $4.88 | 2,003 |
| 2021-08-09 | $5.33 | $5.33 | $5.33 | $5.33 | $4.96 | 527 |
| 2021-08-06 | $5.37 | $5.42 | $5.37 | $5.42 | $5.05 | 10,309 |
| 2021-08-05 | $5.39 | $5.43 | $5.39 | $5.43 | $5.06 | 1,124 |
| 2021-08-04 | $5.27 | $5.27 | $5.27 | $5.27 | $4.91 | 2,744 |
| 2021-08-03 | $5.25 | $5.32 | $5.24 | $5.32 | $4.96 | 7,166 |
| 2021-08-02 | $5.45 | $6.05 | $5.45 | $6.05 | $5.63 | 2,177 |
| 2021-07-30 | $5.34 | $5.35 | $5.34 | $5.35 | $4.98 | 660 |
| 2021-07-29 | $5.24 | $5.30 | $5.24 | $5.30 | $4.93 | 787 |
| 2021-07-28 | $5.24 | $5.24 | $5.24 | $5.24 | $4.84 | 89 |
| 2021-07-27 | $5.24 | $5.24 | $5.24 | $5.24 | $4.84 | 0 |
| 2021-07-26 | $5.22 | $5.37 | $5.22 | $5.24 | $4.84 | 750 |
| 2021-07-23 | $5.28 | $5.28 | $5.24 | $5.24 | $4.84 | 10,123 |
| 2021-07-22 | $5.35 | $5.35 | $5.35 | $5.35 | $4.95 | 90 |
| 2021-07-21 | $5.36 | $5.39 | $5.35 | $5.35 | $4.95 | 6,693 |
| 2021-07-20 | $5.10 | $5.14 | $5.10 | $5.14 | $4.75 | 1,053 |
| 2021-07-19 | $4.98 | $5.04 | $4.86 | $4.90 | $4.53 | 4,939 |
| 2021-07-16 | $5.19 | $5.19 | $5.04 | $5.05 | $4.67 | 2,237 |
| 2021-07-15 | $5.28 | $5.31 | $5.20 | $5.20 | $4.80 | 6,804 |
| 2021-07-14 | $5.46 | $5.51 | $5.30 | $5.30 | $4.90 | 1,411 |
| 2021-07-13 | $5.41 | $5.41 | $5.41 | $5.41 | $5.00 | 223 |
| 2021-07-12 | $5.46 | $5.49 | $5.46 | $5.48 | $5.06 | 3,875 |
| 2021-07-09 | $5.40 | $5.42 | $5.40 | $5.41 | $4.99 | 10,282 |
| 2021-07-08 | $5.26 | $5.26 | $5.24 | $5.24 | $4.84 | 204 |
| 2021-07-07 | $5.51 | $5.51 | $5.41 | $5.41 | $5.00 | 3,879 |
| 2021-07-06 | $5.60 | $5.60 | $5.45 | $5.45 | $5.03 | 16,392 |
| 2021-07-02 | $5.42 | $5.45 | $5.42 | $5.43 | $5.02 | 1,177 |
| 2021-07-01 | $5.41 | $5.41 | $5.41 | $5.41 | $5.00 | 0 |
| 2021-06-30 | $5.40 | $5.41 | $5.38 | $5.41 | $5.00 | 2,497 |
| 2021-06-29 | $5.48 | $5.48 | $5.36 | $5.38 | $4.97 | 15,545 |
| 2021-06-28 | $5.60 | $5.60 | $5.52 | $5.52 | $5.06 | 1,700 |
| 2021-06-25 | $5.59 | $5.59 | $5.55 | $5.55 | $5.09 | 13,053 |
| 2021-06-24 | $5.57 | $5.58 | $5.52 | $5.58 | $5.11 | 5,896 |
| 2021-06-23 | $5.66 | $5.66 | $5.55 | $5.61 | $5.14 | 5,975 |
| 2021-06-22 | $5.60 | $5.60 | $5.53 | $5.57 | $5.11 | 10,704 |
| 2021-06-21 | $5.67 | $5.67 | $5.53 | $5.60 | $5.13 | 12,645 |
| 2021-06-18 | $5.76 | $5.76 | $5.64 | $5.75 | $5.27 | 18,180 |
| 2021-06-17 | $6.02 | $6.04 | $5.83 | $5.83 | $5.34 | 3,268 |
| 2021-06-16 | $6.17 | $6.17 | $6.09 | $6.11 | $5.60 | 4,384 |
| 2021-06-15 | $6.21 | $6.21 | $6.17 | $6.17 | $5.66 | 1,543 |
| 2021-06-14 | $6.19 | $6.23 | $6.19 | $6.23 | $5.71 | 2,450 |
| 2021-06-11 | $6.17 | $6.20 | $6.14 | $6.16 | $5.65 | 11,905 |
| 2021-06-10 | $6.17 | $6.17 | $6.17 | $6.17 | $5.65 | 35 |
| 2021-06-09 | $6.09 | $6.17 | $6.09 | $6.17 | $5.65 | 3,483 |
| 2021-06-08 | $6.14 | $6.15 | $6.12 | $6.12 | $5.61 | 3,233 |
| 2021-06-07 | $6.20 | $6.21 | $6.18 | $6.18 | $5.66 | 2,936 |
| 2021-06-04 | $6.13 | $6.14 | $6.13 | $6.14 | $5.63 | 510 |
| 2021-06-03 | $6.21 | $6.21 | $6.17 | $6.17 | $5.66 | 1,101 |
| 2021-06-02 | $6.29 | $6.34 | $6.18 | $6.24 | $5.72 | 3,916 |
| 2021-06-01 | $6.44 | $6.44 | $6.33 | $6.34 | $5.81 | 6,206 |
| 2021-05-28 | $6.22 | $6.22 | $6.21 | $6.21 | $5.70 | 10,095 |
| 2021-05-27 | $6.28 | $6.45 | $6.28 | $6.29 | $5.73 | 2,546 |
| 2021-05-26 | $6.26 | $6.27 | $6.19 | $6.19 | $5.64 | 6,691 |
| 2021-05-25 | $6.30 | $6.30 | $6.22 | $6.23 | $5.68 | 4,105 |
| 2021-05-24 | $6.22 | $6.22 | $6.22 | $6.22 | $5.67 | 278 |
| 2021-05-21 | $6.28 | $6.28 | $6.25 | $6.25 | $5.69 | 5,478 |
| 2021-05-20 | $6.20 | $6.25 | $6.20 | $6.25 | $5.70 | 1,839 |
| 2021-05-19 | $6.11 | $6.24 | $6.11 | $6.24 | $5.68 | 744 |
| 2021-05-18 | $6.16 | $6.16 | $6.16 | $6.16 | $5.61 | 435 |
| 2021-05-17 | $6.04 | $6.04 | $6.04 | $6.04 | $5.50 | 301 |
| 2021-05-14 | $6.07 | $6.14 | $6.07 | $6.09 | $5.55 | 9,120 |
| 2021-05-13 | $6.03 | $6.04 | $5.99 | $5.99 | $5.46 | 2,996 |
| 2021-05-12 | $6.38 | $6.38 | $6.02 | $6.03 | $5.49 | 9,787 |
| 2021-05-11 | $5.97 | $6.52 | $5.90 | $6.49 | $5.91 | 3,212 |
| 2021-05-10 | $6.93 | $6.95 | $6.93 | $6.95 | $6.33 | 715 |
| 2021-05-07 | $6.90 | $6.90 | $6.87 | $6.87 | $6.26 | 6,531 |
| 2021-05-06 | $6.91 | $6.91 | $6.90 | $6.90 | $6.28 | 3,564 |
| 2021-05-05 | $6.81 | $6.88 | $6.81 | $6.87 | $6.26 | 11,112 |
| 2021-05-04 | $6.73 | $7.00 | $6.65 | $6.80 | $6.19 | 10,582 |
| 2021-05-03 | $6.00 | $6.72 | $6.00 | $6.70 | $6.10 | 3,183 |
| 2021-04-30 | $6.16 | $6.17 | $6.11 | $6.16 | $5.61 | 11,164 |
| 2021-04-29 | $6.20 | $6.21 | $6.12 | $6.19 | $5.64 | 4,847 |
| 2021-04-28 | $5.90 | $6.20 | $5.90 | $6.20 | $5.61 | 18,184 |
| 2021-04-27 | $5.78 | $5.78 | $5.78 | $5.78 | $5.23 | 1,228 |
| 2021-04-26 | $5.70 | $5.72 | $5.70 | $5.72 | $5.18 | 1,670 |
| 2021-04-23 | $5.57 | $5.62 | $5.56 | $5.62 | $5.09 | 3,426 |
| 2021-04-22 | $5.60 | $5.62 | $5.56 | $5.58 | $5.05 | 7,201 |
| 2021-04-21 | $5.47 | $5.60 | $5.47 | $5.60 | $5.07 | 3,723 |
| 2021-04-20 | $5.54 | $5.54 | $5.54 | $5.54 | $5.01 | 1,683 |
| 2021-04-19 | $5.60 | $5.60 | $5.60 | $5.60 | $5.07 | 411 |
| 2021-04-16 | $5.67 | $5.72 | $5.64 | $5.72 | $5.17 | 9,863 |
| 2021-04-15 | $5.71 | $5.71 | $5.66 | $5.68 | $5.14 | 1,712 |
| 2021-04-14 | $5.71 | $5.71 | $5.71 | $5.71 | $5.17 | 1,567 |
| 2021-04-13 | $5.64 | $5.64 | $5.64 | $5.64 | $5.10 | 0 |
| 2021-04-12 | $5.66 | $5.66 | $5.64 | $5.64 | $5.10 | 910 |
| 2021-04-09 | $5.68 | $5.68 | $5.68 | $5.68 | $5.14 | 3,210 |
| 2021-04-08 | $5.44 | $5.44 | $5.43 | $5.43 | $4.92 | 1,029 |
| 2021-04-07 | $5.53 | $5.53 | $5.46 | $5.46 | $4.94 | 1,112 |
| 2021-04-06 | $5.54 | $5.58 | $5.54 | $5.54 | $5.01 | 3,430 |
| 2021-04-05 | $5.51 | $5.53 | $5.50 | $5.53 | $5.00 | 9,952 |
| 2021-04-01 | $5.47 | $5.54 | $5.47 | $5.54 | $5.01 | 3,283 |
| 2021-03-31 | $5.47 | $5.49 | $5.45 | $5.45 | $4.94 | 2,574 |
| 2021-03-30 | $5.47 | $5.48 | $5.45 | $5.48 | $4.96 | 3,649 |
| 2021-03-29 | $5.50 | $5.52 | $5.42 | $5.50 | $4.94 | 3,701 |
| 2021-03-26 | $5.49 | $5.52 | $5.46 | $5.52 | $4.95 | 7,268 |
| 2021-03-25 | $5.41 | $5.45 | $5.32 | $5.45 | $4.90 | 4,807 |
| 2021-03-24 | $5.45 | $5.45 | $5.45 | $5.45 | $4.90 | 0 |
| 2021-03-23 | $5.54 | $5.59 | $5.45 | $5.45 | $4.90 | 5,481 |
| 2021-03-22 | $5.61 | $5.63 | $5.45 | $5.60 | $5.03 | 5,605 |
| 2021-03-19 | $5.53 | $5.58 | $5.53 | $5.57 | $5.01 | 10,207 |
| 2021-03-18 | $5.62 | $5.62 | $5.62 | $5.62 | $5.05 | 186 |
| 2021-03-17 | $5.57 | $5.57 | $5.57 | $5.57 | $5.00 | 572 |
| 2021-03-16 | $5.61 | $5.61 | $5.61 | $5.61 | $5.04 | 3,511 |
| 2021-03-15 | $5.60 | $5.60 | $5.60 | $5.60 | $5.03 | 1,629 |
| 2021-03-12 | $5.58 | $5.62 | $5.58 | $5.62 | $5.05 | 5,485 |
| 2021-03-11 | $5.59 | $5.59 | $5.59 | $5.59 | $5.02 | 3,145 |
| 2021-03-10 | $5.57 | $5.57 | $5.56 | $5.56 | $4.99 | 500 |
| 2021-03-09 | $5.48 | $5.54 | $5.48 | $5.54 | $4.97 | 2,999 |
| 2021-03-08 | $5.50 | $5.57 | $5.48 | $5.48 | $4.92 | 40,501 |
| 2021-03-05 | $5.52 | $5.54 | $5.47 | $5.49 | $4.93 | 5,302 |
| 2021-03-04 | $5.61 | $5.62 | $5.51 | $5.53 | $4.96 | 5,664 |
| 2021-03-03 | $5.69 | $6.03 | $5.69 | $5.96 | $5.35 | 10,790 |
| 2021-03-02 | $5.55 | $5.67 | $5.55 | $5.67 | $5.09 | 2,889 |
| 2021-03-01 | $5.62 | $5.66 | $5.56 | $5.58 | $5.01 | 1,792 |
| 2021-02-26 | $5.47 | $5.56 | $5.45 | $5.51 | $4.95 | 10,685 |
| 2021-02-25 | $5.63 | $5.64 | $5.56 | $5.59 | $5.03 | 2,280 |
| 2021-02-24 | $5.57 | $5.59 | $5.48 | $5.59 | $4.99 | 2,280 |
| 2021-02-23 | $5.54 | $5.71 | $5.54 | $5.69 | $5.07 | 3,832 |
| 2021-02-22 | $5.55 | $5.72 | $5.55 | $5.64 | $5.03 | 4,083 |
| 2021-02-19 | $5.50 | $5.60 | $5.50 | $5.60 | $5.00 | 8,962 |
| 2021-02-18 | $5.49 | $5.58 | $5.49 | $5.56 | $4.96 | 4,260 |
| 2021-02-17 | $5.53 | $5.57 | $5.51 | $5.56 | $4.96 | 4,260 |
| 2021-02-16 | $5.57 | $5.57 | $5.57 | $5.57 | $4.96 | 120 |
| 2021-02-12 | $5.50 | $5.66 | $5.50 | $5.65 | $5.04 | 1,742 |
| 2021-02-11 | $5.27 | $5.27 | $5.27 | $5.27 | $4.70 | 2,200 |
| 2021-02-10 | $5.40 | $5.40 | $5.40 | $5.40 | $4.81 | 1,157 |
| 2021-02-09 | $5.39 | $5.40 | $5.39 | $5.40 | $4.82 | 1,157 |
| 2021-02-08 | $5.35 | $5.35 | $5.32 | $5.32 | $4.75 | 2,593 |
| 2021-02-05 | $5.33 | $5.35 | $5.33 | $5.33 | $4.75 | 19,336 |
| 2021-02-04 | $4.97 | $4.97 | $4.97 | $4.97 | $4.43 | 0 |
| 2021-02-03 | $5.18 | $5.18 | $4.89 | $4.97 | $4.43 | 5,303 |
| 2021-02-02 | $5.22 | $5.23 | $5.19 | $5.20 | $4.64 | 1,462 |
| 2021-02-01 | $5.27 | $5.30 | $5.27 | $5.30 | $4.72 | 2,304 |
| 2021-01-29 | $5.24 | $5.38 | $5.24 | $5.26 | $4.69 | 3,183 |
| 2021-01-28 | $5.38 | $5.49 | $5.38 | $5.38 | $4.80 | 1,462 |
| 2021-01-27 | $5.61 | $5.61 | $5.45 | $5.45 | $4.83 | 4,014 |
| 2021-01-26 | $5.64 | $5.70 | $5.63 | $5.63 | $4.99 | 4,993 |
| 2021-01-25 | $5.73 | $5.73 | $5.56 | $5.60 | $4.96 | 2,732 |
| 2021-01-22 | $5.71 | $5.79 | $5.71 | $5.79 | $5.13 | 10,926 |
| 2021-01-21 | $5.71 | $5.88 | $5.66 | $5.81 | $5.15 | 1,739 |
| 2021-01-20 | $5.47 | $5.47 | $5.47 | $5.47 | $4.85 | 48 |
| 2021-01-19 | $5.50 | $5.50 | $5.37 | $5.47 | $4.84 | 24,929 |
| 2021-01-15 | $5.15 | $5.50 | $5.15 | $5.50 | $4.87 | 9,930 |
| 2021-01-14 | $4.89 | $4.91 | $4.89 | $4.89 | $4.33 | 4,000 |
| 2021-01-13 | $4.94 | $4.94 | $4.89 | $4.89 | $4.33 | 4,000 |
| 2021-01-12 | $4.88 | $4.92 | $4.88 | $4.92 | $4.36 | 1,489 |
| 2021-01-11 | $4.75 | $4.89 | $4.75 | $4.89 | $4.33 | 12,540 |
| 2021-01-08 | $4.84 | $4.84 | $4.83 | $4.83 | $4.27 | 7,425 |
| 2021-01-07 | $4.85 | $4.85 | $4.85 | $4.85 | $4.29 | 100 |
| 2021-01-06 | $4.78 | $4.90 | $4.75 | $4.75 | $4.21 | 3,424 |
| 2021-01-05 | $4.55 | $4.68 | $4.55 | $4.68 | $4.15 | 6,350 |
| 2021-01-04 | $4.63 | $4.63 | $4.47 | $4.47 | $3.96 | 3,916 |
| 2020-12-31 | $4.60 | $4.61 | $4.60 | $4.61 | $4.08 | 11,793 |
| 2020-12-30 | $4.71 | $4.74 | $4.67 | $4.67 | $4.13 | 4,427 |
| 2020-12-29 | $4.49 | $4.57 | $4.49 | $4.52 | $3.97 | 8,288 |
| 2020-12-28 | $4.44 | $4.44 | $4.44 | $4.44 | $3.90 | 0 |
| 2020-12-24 | $4.42 | $4.46 | $4.42 | $4.44 | $3.90 | 14,264 |
| 2020-12-23 | $4.39 | $4.43 | $4.39 | $4.43 | $3.89 | 640 |
| 2020-12-22 | $4.41 | $4.41 | $4.37 | $4.38 | $3.85 | 4,286 |
| 2020-12-21 | $4.20 | $4.41 | $4.20 | $4.41 | $3.87 | 1,170 |
| 2020-12-18 | $4.39 | $4.39 | $4.33 | $4.33 | $3.80 | 2,480 |
| 2020-12-17 | $4.41 | $4.41 | $4.41 | $4.41 | $3.87 | 200 |
| 2020-12-16 | $4.47 | $4.51 | $4.38 | $4.51 | $3.96 | 310 |
| 2020-12-15 | $4.51 | $4.51 | $4.51 | $4.51 | $3.96 | 310 |
| 2020-12-14 | $4.34 | $4.37 | $4.24 | $4.24 | $3.72 | 13,545 |
| 2020-12-11 | $4.33 | $4.33 | $4.33 | $4.33 | $3.80 | 210 |
| 2020-12-10 | $4.36 | $4.37 | $4.36 | $4.37 | $3.84 | 1,153 |
| 2020-12-09 | $4.38 | $4.41 | $4.34 | $4.35 | $3.82 | 2,883 |
| 2020-12-08 | $4.19 | $4.29 | $4.18 | $4.28 | $3.76 | 8,954 |
| 2020-12-07 | $4.04 | $4.11 | $4.00 | $4.09 | $3.59 | 5,464 |
| 2020-12-04 | $3.89 | $4.07 | $3.89 | $4.06 | $3.57 | 4,154 |
| 2020-12-03 | $3.82 | $3.82 | $3.82 | $3.82 | $3.35 | 826 |
| 2020-12-02 | $3.80 | $3.80 | $3.80 | $3.80 | $3.33 | 1,100 |
| 2020-12-01 | $3.93 | $3.93 | $3.83 | $3.83 | $3.36 | 10,900 |
| 2020-11-30 | $3.89 | $3.89 | $3.85 | $3.85 | $3.38 | 14,165 |
| 2020-11-27 | $3.99 | $3.99 | $3.86 | $3.86 | $3.39 | 2,505 |
| 2020-11-25 | $3.81 | $3.92 | $3.81 | $3.92 | $3.41 | 2,072 |
| 2020-11-24 | $3.75 | $3.85 | $3.75 | $3.83 | $3.33 | 21,547 |
| 2020-11-23 | $3.64 | $3.71 | $3.64 | $3.67 | $3.19 | 16,867 |
| 2020-11-20 | $3.49 | $3.57 | $3.49 | $3.57 | $3.10 | 942 |
| 2020-11-19 | $3.55 | $3.55 | $3.44 | $3.44 | $2.99 | 1,201 |
| 2020-11-18 | $3.56 | $3.56 | $3.56 | $3.56 | $3.09 | 1,500 |
| 2020-11-17 | $3.46 | $3.46 | $3.42 | $3.42 | $2.98 | 7,798 |
| 2020-11-16 | $3.66 | $3.66 | $3.49 | $3.49 | $3.04 | 1,740 |
| 2020-11-13 | $3.51 | $3.66 | $3.50 | $3.65 | $3.17 | 20,202 |
| 2020-11-12 | $3.90 | $3.90 | $3.79 | $3.79 | $3.30 | 3,030 |
| 2020-11-11 | $3.90 | $3.90 | $3.90 | $3.90 | $3.40 | 1,225 |
| 2020-11-10 | $3.84 | $3.84 | $3.84 | $3.84 | $3.34 | 2,525 |
| 2020-11-09 | $3.74 | $3.88 | $3.74 | $3.80 | $3.31 | 6,486 |
| 2020-11-06 | $3.57 | $3.57 | $3.51 | $3.51 | $3.05 | 3,560 |
| 2020-11-05 | $3.46 | $3.46 | $3.46 | $3.46 | $3.01 | 165 |
| 2020-11-04 | $3.39 | $3.42 | $3.30 | $3.30 | $2.87 | 2,975 |
| 2020-11-03 | $3.31 | $3.31 | $3.31 | $3.31 | $2.88 | 1,951 |
| 2020-11-02 | $3.09 | $3.20 | $3.09 | $3.19 | $2.78 | 6,360 |
| 2020-10-30 | $3.15 | $3.20 | $3.15 | $3.15 | $2.74 | 21,185 |
| 2020-10-29 | $3.12 | $3.18 | $3.12 | $3.18 | $2.76 | 1,420 |
| 2020-10-28 | $3.31 | $3.31 | $3.12 | $3.20 | $2.75 | 9,980 |
| 2020-10-27 | $3.40 | $3.40 | $3.39 | $3.39 | $2.92 | 2,242 |
| 2020-10-26 | $3.58 | $3.58 | $3.44 | $3.46 | $2.98 | 1,270 |
| 2020-10-23 | $3.59 | $3.59 | $3.59 | $3.59 | $3.09 | 1,105 |
| 2020-10-22 | $3.60 | $3.60 | $3.60 | $3.60 | $3.09 | 15 |
| 2020-10-21 | $3.58 | $3.60 | $3.58 | $3.60 | $3.09 | 708 |
| 2020-10-20 | $3.60 | $3.60 | $3.60 | $3.60 | $3.10 | 62 |
| 2020-10-19 | $3.60 | $3.60 | $3.60 | $3.60 | $3.10 | 210 |
| 2020-10-16 | $3.70 | $3.70 | $3.70 | $3.70 | $3.18 | 13,570 |
| 2020-10-15 | $3.61 | $3.61 | $3.55 | $3.57 | $3.07 | 2,900 |
| 2020-10-14 | $3.68 | $3.72 | $3.68 | $3.72 | $3.20 | 4,054 |
| 2020-10-13 | $3.69 | $3.69 | $3.57 | $3.57 | $3.07 | 1,750 |
| 2020-10-12 | $3.72 | $3.72 | $3.72 | $3.72 | $3.19 | 0 |
| 2020-10-09 | $3.69 | $3.73 | $3.69 | $3.72 | $3.19 | 2,575 |
| 2020-10-08 | $3.54 | $3.54 | $3.53 | $3.53 | $3.03 | 340 |
| 2020-10-07 | $3.51 | $3.51 | $3.45 | $3.47 | $2.99 | 1,956 |
| 2020-10-06 | $3.51 | $3.51 | $3.49 | $3.49 | $3.00 | 331 |
| 2020-10-05 | $3.45 | $3.46 | $3.45 | $3.46 | $2.97 | 2,100 |
| 2020-10-02 | $3.38 | $3.44 | $3.29 | $3.37 | $2.89 | 21,226 |
| 2020-10-01 | $3.45 | $3.45 | $3.45 | $3.45 | $2.97 | 3,258 |
| 2020-09-30 | $3.57 | $3.57 | $3.45 | $3.45 | $2.96 | 2,000 |
| 2020-09-29 | $3.56 | $3.56 | $3.48 | $3.51 | $3.01 | 2,756 |
| 2020-09-28 | $3.64 | $3.69 | $3.63 | $3.63 | $3.09 | 898 |
| 2020-09-25 | $3.52 | $3.52 | $3.52 | $3.52 | $2.99 | 2,780 |
| 2020-09-24 | $3.62 | $3.62 | $3.56 | $3.57 | $3.03 | 2,350 |
| 2020-09-23 | $3.80 | $3.80 | $3.64 | $3.66 | $3.11 | 6,405 |
| 2020-09-22 | $3.79 | $3.79 | $3.77 | $3.77 | $3.20 | 1,610 |
| 2020-09-21 | $3.98 | $4.15 | $3.79 | $3.79 | $3.22 | 24,735 |
| 2020-09-18 | $4.07 | $4.07 | $4.05 | $4.07 | $3.46 | 3,632 |
| 2020-09-17 | $4.14 | $4.14 | $4.08 | $4.12 | $3.50 | 15,949 |
| 2020-09-16 | $4.21 | $4.24 | $4.20 | $4.20 | $3.57 | 2,538 |
| 2020-09-15 | $4.18 | $4.20 | $4.16 | $4.20 | $3.57 | 2,582 |
| 2020-09-14 | $4.16 | $4.16 | $4.16 | $4.16 | $3.54 | 1,616 |
| 2020-09-11 | $4.10 | $4.10 | $4.10 | $4.10 | $3.49 | 62 |
| 2020-09-10 | $4.16 | $4.16 | $4.10 | $4.10 | $3.49 | 12,796 |
| 2020-09-09 | $4.20 | $4.22 | $4.18 | $4.21 | $3.58 | 2,288 |
| 2020-09-08 | $4.15 | $4.20 | $4.08 | $4.16 | $3.53 | 11,266 |
| 2020-09-04 | $4.23 | $4.29 | $4.21 | $4.29 | $3.65 | 44,278 |
| 2020-09-03 | $4.30 | $4.30 | $4.24 | $4.24 | $3.61 | 651 |
| 2020-09-02 | $4.30 | $4.40 | $4.30 | $4.36 | $3.71 | 1,946 |
| 2020-09-01 | $4.25 | $4.34 | $4.25 | $4.30 | $3.66 | 1,654 |
| 2020-08-31 | $4.41 | $4.44 | $4.29 | $4.29 | $3.65 | 8,364 |
| 2020-08-28 | $4.45 | $4.45 | $4.45 | $4.45 | $3.78 | 50 |
| 2020-08-27 | $4.45 | $4.45 | $4.44 | $4.45 | $3.75 | 2,520 |
| 2020-08-26 | $4.44 | $4.49 | $4.44 | $4.48 | $3.78 | 5,615 |
| 2020-08-25 | $4.45 | $4.45 | $4.41 | $4.41 | $3.72 | 5,686 |
| 2020-08-24 | $4.46 | $4.50 | $4.41 | $4.41 | $3.72 | 1,430 |
| 2020-08-21 | $4.45 | $4.50 | $4.43 | $4.43 | $3.74 | 12,116 |
| 2020-08-20 | $4.54 | $4.54 | $4.50 | $4.50 | $3.79 | 1,142 |
| 2020-08-19 | $4.56 | $4.56 | $4.56 | $4.56 | $3.84 | 171 |
| 2020-08-18 | $4.71 | $4.71 | $4.56 | $4.56 | $3.84 | 3,588 |
| 2020-08-17 | $4.62 | $4.74 | $4.55 | $4.71 | $3.97 | 9,566 |
| 2020-08-14 | $4.27 | $4.54 | $4.27 | $4.53 | $3.82 | 10,760 |
| 2020-08-13 | $4.03 | $4.06 | $4.03 | $4.06 | $3.42 | 2,546 |
| 2020-08-12 | $3.94 | $3.94 | $3.94 | $3.94 | $3.32 | 1,025 |
| 2020-08-11 | $3.93 | $3.94 | $3.93 | $3.93 | $3.31 | 2,260 |
| 2020-08-10 | $3.92 | $3.94 | $3.92 | $3.94 | $3.33 | 1,129 |
| 2020-08-07 | $3.99 | $3.99 | $3.84 | $3.85 | $3.25 | 23,480 |
| 2020-08-06 | $3.95 | $3.95 | $3.95 | $3.95 | $3.33 | 2,020 |
| 2020-08-05 | $4.02 | $4.06 | $4.02 | $4.03 | $3.40 | 3,152 |
| 2020-08-04 | $3.93 | $3.93 | $3.80 | $3.90 | $3.29 | 1,680 |
| 2020-08-03 | $3.84 | $3.84 | $3.84 | $3.84 | $3.24 | 0 |
| 2020-07-31 | $3.85 | $3.88 | $3.84 | $3.84 | $3.24 | 500 |
| 2020-07-30 | $3.91 | $3.91 | $3.91 | $3.91 | $3.30 | 514 |
| 2020-07-29 | $4.01 | $4.01 | $3.94 | $3.97 | $3.30 | 1,348 |
| 2020-07-28 | $4.01 | $4.02 | $4.00 | $4.02 | $3.34 | 744 |
| 2020-07-27 | $3.95 | $3.95 | $3.85 | $3.94 | $3.28 | 15,285 |
| 2020-07-24 | $3.94 | $3.94 | $3.86 | $3.93 | $3.27 | 14,568 |
| 2020-07-23 | $3.98 | $3.98 | $3.98 | $3.98 | $3.31 | 2,340 |
| 2020-07-22 | $3.98 | $3.98 | $3.97 | $3.98 | $3.31 | 2,340 |
| 2020-07-21 | $4.00 | $4.03 | $3.98 | $4.00 | $3.33 | 4,323 |
| 2020-07-20 | $3.99 | $3.99 | $3.93 | $3.94 | $3.28 | 6,194 |
| 2020-07-17 | $4.01 | $4.02 | $3.99 | $3.99 | $3.32 | 2,570 |
| 2020-07-16 | $4.05 | $4.07 | $4.02 | $4.02 | $3.35 | 5,675 |
| 2020-07-15 | $4.10 | $4.10 | $4.10 | $4.10 | $3.41 | 261 |
| 2020-07-14 | $3.88 | $3.97 | $3.88 | $3.97 | $3.30 | 914 |
| 2020-07-13 | $4.04 | $4.04 | $3.94 | $3.94 | $3.28 | 5,570 |
| 2020-07-10 | $3.86 | $3.94 | $3.85 | $3.94 | $3.28 | 14,426 |
| 2020-07-09 | $3.84 | $3.85 | $3.84 | $3.85 | $3.20 | 3,571 |
| 2020-07-08 | $3.99 | $4.00 | $3.99 | $4.00 | $3.33 | 553 |
| 2020-07-07 | $4.00 | $4.00 | $4.00 | $4.00 | $3.33 | 1,020 |
| 2020-07-06 | $4.14 | $4.17 | $4.00 | $4.00 | $3.33 | 1,386 |
| 2020-07-02 | $4.07 | $4.12 | $3.99 | $3.99 | $3.32 | 3,694 |
| 2020-07-01 | $3.94 | $3.94 | $3.94 | $3.94 | $3.28 | 0 |
| 2020-06-30 | $3.86 | $3.95 | $3.86 | $3.94 | $3.28 | 2,368 |
| 2020-06-29 | $3.89 | $3.91 | $3.87 | $3.87 | $3.22 | 2,235 |
| 2020-06-26 | $3.84 | $3.93 | $3.84 | $3.90 | $3.22 | 23,688 |
| 2020-06-25 | $4.00 | $4.00 | $4.00 | $4.00 | $3.30 | 29 |
| 2020-06-24 | $4.18 | $4.18 | $4.00 | $4.00 | $3.30 | 2,140 |
| 2020-06-23 | $4.35 | $4.35 | $4.35 | $4.35 | $3.59 | 3,001 |
| 2020-06-22 | $4.12 | $4.35 | $4.12 | $4.35 | $3.59 | 1,771 |
| 2020-06-19 | $3.90 | $3.90 | $3.90 | $3.90 | $3.22 | 10 |
| 2020-06-18 | $3.97 | $3.97 | $3.88 | $3.90 | $3.22 | 4,786 |
| 2020-06-17 | $3.98 | $3.99 | $3.96 | $3.98 | $3.28 | 4,865 |
| 2020-06-16 | $3.96 | $3.96 | $3.96 | $3.96 | $3.27 | 0 |
| 2020-06-15 | $3.96 | $3.96 | $3.96 | $3.96 | $3.27 | 1,276 |
| 2020-06-12 | $4.42 | $4.42 | $4.28 | $4.28 | $3.53 | 13,989 |
| 2020-06-11 | $4.48 | $4.48 | $4.21 | $4.21 | $3.47 | 1,347 |
| 2020-06-10 | $4.66 | $4.66 | $4.64 | $4.66 | $3.84 | 4,610 |
| 2020-06-09 | $5.20 | $5.20 | $4.78 | $4.92 | $4.06 | 1,547 |
| 2020-06-08 | $4.51 | $4.51 | $4.51 | $4.51 | $3.72 | 6 |
| 2020-06-05 | $4.53 | $4.55 | $4.51 | $4.51 | $3.72 | 6,100 |
| 2020-06-04 | $4.49 | $4.49 | $4.49 | $4.49 | $3.70 | 2,066 |
| 2020-06-03 | $4.25 | $4.25 | $4.25 | $4.25 | $3.50 | 46 |
| 2020-06-02 | $4.25 | $4.25 | $4.24 | $4.25 | $3.50 | 1,678 |
| 2020-06-01 | $3.94 | $4.08 | $3.94 | $4.08 | $3.36 | 1,677 |
| 2020-05-29 | $3.96 | $3.96 | $3.93 | $3.93 | $3.24 | 12,059 |
| 2020-05-28 | $3.98 | $4.15 | $3.98 | $4.08 | $3.36 | 1,681 |
| 2020-05-27 | $4.29 | $4.29 | $4.09 | $4.10 | $3.35 | 728 |
| 2020-05-26 | $4.10 | $4.14 | $4.05 | $4.13 | $3.38 | 11,209 |
| 2020-05-22 | $3.62 | $3.65 | $3.60 | $3.65 | $2.98 | 3,559 |
| 2020-05-21 | $3.70 | $3.77 | $3.67 | $3.72 | $3.04 | 28,844 |
| 2020-05-20 | $3.63 | $3.73 | $3.63 | $3.70 | $3.02 | 6,271 |
| 2020-05-19 | $3.51 | $3.66 | $3.49 | $3.62 | $2.96 | 23,925 |
| 2020-05-18 | $3.26 | $3.26 | $3.26 | $3.26 | $2.66 | 0 |
| 2020-05-15 | $3.08 | $3.26 | $3.08 | $3.26 | $2.66 | 12,691 |
| 2020-05-14 | $3.09 | $3.09 | $2.89 | $3.00 | $2.45 | 5,658 |
| 2020-05-13 | $3.21 | $3.21 | $3.15 | $3.16 | $2.58 | 2,790 |
| 2020-05-12 | $3.49 | $3.51 | $3.49 | $3.51 | $2.87 | 2,189 |
| 2020-05-11 | $3.51 | $3.55 | $3.49 | $3.51 | $2.87 | 5,400 |
| 2020-05-08 | $3.53 | $3.54 | $3.53 | $3.54 | $2.89 | 1,808 |
| 2020-05-07 | $3.49 | $3.51 | $3.44 | $3.46 | $2.83 | 8,121 |
| 2020-05-06 | $3.47 | $3.50 | $3.47 | $3.50 | $2.86 | 2,690 |
| 2020-05-05 | $3.50 | $3.50 | $3.50 | $3.50 | $2.86 | 501 |
| 2020-05-04 | $3.45 | $3.47 | $3.45 | $3.47 | $2.84 | 485 |
| 2020-05-01 | $3.60 | $3.60 | $3.55 | $3.55 | $2.90 | 14,844 |
| 2020-04-30 | $3.84 | $3.84 | $3.65 | $3.65 | $2.98 | 570 |
| 2020-04-29 | $3.54 | $3.54 | $3.54 | $3.54 | $2.89 | 168 |
| 2020-04-28 | $3.53 | $3.54 | $3.51 | $3.54 | $2.86 | 4,351 |
| 2020-04-27 | $3.50 | $3.53 | $3.46 | $3.49 | $2.82 | 1,642 |
| 2020-04-24 | $3.50 | $3.51 | $3.50 | $3.51 | $2.84 | 4,556 |
| 2020-04-23 | $3.50 | $3.50 | $3.50 | $3.50 | $2.83 | 710 |
| 2020-04-22 | $3.51 | $3.52 | $3.51 | $3.52 | $2.85 | 537 |
| 2020-04-21 | $3.50 | $3.54 | $3.46 | $3.46 | $2.80 | 9,791 |
| 2020-04-20 | $3.57 | $3.57 | $3.57 | $3.57 | $2.89 | 1,006 |
| 2020-04-17 | $3.47 | $3.55 | $3.39 | $3.39 | $2.74 | 14,292 |
| 2020-04-16 | $3.41 | $3.45 | $3.39 | $3.39 | $2.74 | 2,150 |
| 2020-04-15 | $3.51 | $3.51 | $3.46 | $3.47 | $2.81 | 2,258 |
| 2020-04-14 | $3.61 | $3.83 | $3.57 | $3.62 | $2.93 | 29,742 |
| 2020-04-13 | $3.43 | $3.54 | $3.39 | $3.54 | $2.86 | 42,952 |
| 2020-04-09 | $3.43 | $3.47 | $3.43 | $3.47 | $2.81 | 253 |
| 2020-04-08 | $3.48 | $3.48 | $3.48 | $3.48 | $2.82 | 1,077 |
| 2020-04-07 | $3.28 | $3.34 | $3.28 | $3.30 | $2.67 | 10,770 |
| 2020-04-06 | $3.11 | $3.11 | $3.11 | $3.11 | $2.52 | 0 |
| 2020-04-03 | $3.34 | $3.34 | $3.01 | $3.11 | $2.52 | 26,929 |
| 2020-04-02 | $3.29 | $3.29 | $3.29 | $3.29 | $2.66 | 1,297 |
| 2020-04-01 | $3.29 | $3.32 | $3.29 | $3.32 | $2.69 | 1,713 |
| 2020-03-31 | $3.21 | $3.48 | $3.21 | $3.48 | $2.82 | 1,560 |
| 2020-03-30 | $3.25 | $3.26 | $3.19 | $3.19 | $2.58 | 1,063 |
| 2020-03-27 | $3.44 | $3.67 | $3.34 | $3.43 | $2.74 | 7,018 |
| 2020-03-26 | $3.38 | $3.67 | $3.35 | $3.66 | $2.93 | 6,229 |
| 2020-03-25 | $3.00 | $3.00 | $2.95 | $2.97 | $2.38 | 11,012 |
| 2020-03-24 | $2.58 | $2.58 | $2.50 | $2.50 | $2.00 | 12,177 |
| 2020-03-23 | $2.52 | $2.80 | $2.36 | $2.36 | $1.89 | 20,694 |
| 2020-03-20 | $3.00 | $3.00 | $2.69 | $2.72 | $2.18 | 22,937 |
| 2020-03-19 | $2.43 | $2.57 | $2.28 | $2.57 | $2.06 | 57,252 |
| 2020-03-18 | $2.65 | $2.75 | $2.44 | $2.51 | $2.01 | 17,640 |
| 2020-03-17 | $2.74 | $2.90 | $2.74 | $2.76 | $2.21 | 13,746 |
| 2020-03-16 | $2.91 | $3.01 | $2.69 | $2.75 | $2.20 | 29,410 |
| 2020-03-13 | $3.39 | $3.39 | $2.97 | $3.01 | $2.41 | 10,218 |
| 2020-03-12 | $3.05 | $3.59 | $3.05 | $3.37 | $2.70 | 5,882 |
| 2020-03-11 | $5.33 | $5.33 | $5.10 | $5.10 | $4.08 | 5,523 |
| 2020-03-10 | $5.76 | $5.76 | $5.50 | $5.50 | $4.40 | 3,688 |
| 2020-03-09 | $5.14 | $5.87 | $4.93 | $5.76 | $4.61 | 5,367 |
| 2020-03-06 | $6.50 | $6.51 | $6.26 | $6.28 | $5.02 | 36,475 |
| 2020-03-05 | $6.50 | $6.51 | $6.50 | $6.51 | $5.21 | 202 |
| 2020-03-04 | $6.62 | $6.62 | $6.62 | $6.62 | $5.30 | 101 |
| 2020-03-03 | $6.76 | $6.80 | $6.50 | $6.51 | $5.21 | 1,887 |
| 2020-03-02 | $6.33 | $6.59 | $6.33 | $6.59 | $5.27 | 795 |
| 2020-02-28 | $6.13 | $6.21 | $6.10 | $6.19 | $4.95 | 4,286 |
| 2020-02-27 | $6.31 | $6.50 | $6.21 | $6.22 | $4.98 | 21,487 |
| 2020-02-26 | $6.67 | $6.71 | $6.57 | $6.57 | $5.19 | 5,403 |
| 2020-02-25 | $6.70 | $6.70 | $6.60 | $6.60 | $5.22 | 6,194 |
| 2020-02-24 | $6.49 | $6.65 | $6.44 | $6.65 | $5.26 | 22,761 |
| 2020-02-21 | $6.72 | $6.76 | $6.68 | $6.72 | $5.31 | 8,875 |
| 2020-02-20 | $6.75 | $6.89 | $6.75 | $6.89 | $5.45 | 2,005 |
| 2020-02-19 | $6.61 | $6.67 | $6.61 | $6.63 | $5.24 | 15,880 |
| 2020-02-18 | $6.33 | $6.42 | $6.25 | $6.42 | $5.08 | 4,805 |
| 2020-02-14 | $6.55 | $6.55 | $6.46 | $6.46 | $5.11 | 5,017 |
| 2020-02-13 | $6.65 | $6.65 | $6.64 | $6.64 | $5.25 | 2,010 |
| 2020-02-12 | $6.68 | $6.68 | $6.60 | $6.60 | $5.22 | 4,855 |
| 2020-02-11 | $6.54 | $6.72 | $6.54 | $6.62 | $5.23 | 4,183 |
| 2020-02-10 | $6.75 | $6.75 | $6.52 | $6.52 | $5.15 | 10,333 |
| 2020-02-07 | $6.74 | $6.74 | $6.56 | $6.67 | $5.27 | 26,291 |
| 2020-02-06 | $6.68 | $6.71 | $6.68 | $6.71 | $5.30 | 3,983 |
| 2020-02-05 | $6.74 | $6.74 | $6.61 | $6.64 | $5.25 | 3,175 |
| 2020-02-04 | $6.83 | $6.83 | $6.60 | $6.65 | $5.26 | 14,723 |
| 2020-02-03 | $6.93 | $6.98 | $6.79 | $6.85 | $5.42 | 26,412 |
| 2020-01-31 | $7.15 | $7.17 | $7.10 | $7.10 | $5.61 | 6,696 |
| 2020-01-30 | $7.21 | $7.22 | $7.21 | $7.22 | $5.71 | 1,207 |
| 2020-01-29 | $7.85 | $7.85 | $7.05 | $7.35 | $5.75 | 15,752 |
| 2020-01-28 | $7.95 | $7.95 | $7.68 | $7.81 | $6.11 | 17,201 |
| 2020-01-27 | $8.25 | $8.25 | $8.25 | $8.25 | $6.45 | 4,594 |
| 2020-01-24 | $8.45 | $8.45 | $8.44 | $8.45 | $6.61 | 11,021 |
| 2020-01-23 | $8.24 | $8.42 | $8.24 | $8.42 | $6.59 | 2,320 |
| 2020-01-22 | $8.38 | $8.38 | $8.34 | $8.38 | $6.56 | 8,414 |
| 2020-01-21 | $8.72 | $8.72 | $8.72 | $8.72 | $6.82 | 117 |
| 2020-01-17 | $8.60 | $8.61 | $8.60 | $8.61 | $6.74 | 6,020 |
| 2020-01-16 | $8.59 | $8.59 | $8.59 | $8.59 | $6.72 | 200 |
| 2020-01-15 | $8.56 | $8.56 | $8.55 | $8.56 | $6.70 | 3,912 |
| 2020-01-14 | $8.55 | $8.55 | $8.55 | $8.55 | $6.69 | 2,719 |
| 2020-01-13 | $8.51 | $8.51 | $8.51 | $8.51 | $6.66 | 327 |
| 2020-01-10 | $8.48 | $8.50 | $8.48 | $8.50 | $6.65 | 7,676 |
| 2020-01-09 | $8.67 | $8.67 | $8.67 | $8.67 | $6.78 | 100 |
| 2020-01-08 | $8.68 | $8.70 | $8.68 | $8.70 | $6.81 | 5,670 |
| 2020-01-07 | $8.60 | $8.66 | $8.60 | $8.66 | $6.77 | 4,400 |
| 2020-01-06 | $8.60 | $8.60 | $8.60 | $8.60 | $6.73 | 661 |
| 2020-01-03 | $8.51 | $8.59 | $8.51 | $8.55 | $6.69 | 2,484 |
| 2020-01-02 | $8.54 | $8.59 | $8.54 | $8.59 | $6.72 | 5,740 |
| 2019-12-31 | $8.58 | $8.58 | $8.47 | $8.47 | $6.63 | 2,538 |
| 2019-12-30 | $8.56 | $8.58 | $8.53 | $8.53 | $6.67 | 4,955 |
| 2019-12-27 | $8.59 | $8.60 | $8.56 | $8.59 | $6.66 | 5,025 |
| 2019-12-26 | $8.21 | $8.21 | $8.21 | $8.21 | $6.37 | 0 |
| 2019-12-24 | $8.21 | $8.21 | $8.21 | $8.21 | $6.37 | 61 |
| 2019-12-23 | $8.21 | $8.21 | $8.21 | $8.21 | $6.37 | 2,203 |
| 2019-12-20 | $8.23 | $8.23 | $8.21 | $8.21 | $6.37 | 21,684 |
| 2019-12-19 | $8.18 | $8.19 | $8.18 | $8.19 | $6.35 | 1,275 |
| 2019-12-18 | $8.16 | $8.16 | $8.07 | $8.15 | $6.32 | 3,892 |
| 2019-12-17 | $8.03 | $8.03 | $7.98 | $8.00 | $6.20 | 3,736 |
| 2019-12-16 | $8.09 | $8.09 | $8.05 | $8.05 | $6.24 | 1,793 |
| 2019-12-13 | $7.93 | $7.97 | $7.90 | $7.97 | $6.18 | 3,287 |
| 2019-12-12 | $7.98 | $7.98 | $7.95 | $7.95 | $6.16 | 5,500 |
| 2019-12-11 | $8.01 | $8.04 | $8.01 | $8.04 | $6.23 | 713 |
| 2019-12-10 | $8.24 | $8.24 | $8.14 | $8.14 | $6.31 | 1,500 |
| 2019-12-09 | $8.25 | $8.25 | $8.14 | $8.14 | $6.31 | 738 |
| 2019-12-06 | $8.25 | $8.25 | $8.25 | $8.25 | $6.40 | 25 |
| 2019-12-05 | $8.28 | $8.28 | $8.25 | $8.25 | $6.40 | 2,584 |
| 2019-12-04 | $8.11 | $8.11 | $8.11 | $8.11 | $6.29 | 4 |
| 2019-12-03 | $8.22 | $8.22 | $8.11 | $8.11 | $6.29 | 320 |
| 2019-12-02 | $8.37 | $8.37 | $8.22 | $8.22 | $6.37 | 5,156 |
| 2019-11-29 | $8.22 | $8.23 | $8.22 | $8.23 | $6.38 | 760 |
| 2019-11-27 | $8.26 | $8.26 | $8.20 | $8.25 | $6.40 | 8,876 |
| 2019-11-26 | $8.16 | $8.16 | $8.16 | $8.16 | $6.27 | 1 |
| 2019-11-25 | $8.14 | $8.16 | $8.14 | $8.16 | $6.27 | 790 |
| 2019-11-22 | $8.17 | $8.17 | $8.15 | $8.15 | $6.26 | 8,076 |
| 2019-11-21 | $8.08 | $8.08 | $8.07 | $8.07 | $6.20 | 7,687 |
| 2019-11-20 | $8.00 | $8.08 | $7.99 | $8.08 | $6.21 | 7,735 |
| 2019-11-19 | $8.40 | $8.41 | $8.30 | $8.40 | $6.45 | 6,331 |
| 2019-11-18 | $8.64 | $8.64 | $8.52 | $8.52 | $6.55 | 2,040 |
| 2019-11-15 | $8.65 | $8.66 | $8.65 | $8.66 | $6.65 | 3,343 |
| 2019-11-14 | $8.33 | $8.38 | $8.33 | $8.38 | $6.44 | 5,500 |
| 2019-11-13 | $8.32 | $8.32 | $8.31 | $8.32 | $6.39 | 6,022 |
| 2019-11-12 | $8.29 | $8.29 | $8.28 | $8.28 | $6.36 | 1,500 |
| 2019-11-11 | $8.31 | $8.35 | $8.29 | $8.29 | $6.37 | 20,502 |
| 2019-11-08 | $8.35 | $8.40 | $8.33 | $8.34 | $6.41 | 1,897 |
| 2019-11-07 | $8.33 | $8.40 | $8.33 | $8.40 | $6.45 | 23,260 |
| 2019-11-06 | $7.90 | $7.90 | $7.90 | $7.90 | $6.07 | 400 |
| 2019-11-05 | $8.08 | $8.08 | $8.08 | $8.08 | $6.21 | 571 |
| 2019-11-04 | $7.89 | $7.93 | $7.89 | $7.92 | $6.09 | 2,805 |
| 2019-11-01 | $8.01 | $8.01 | $8.01 | $8.01 | $6.15 | 135 |
| 2019-10-31 | $8.01 | $8.01 | $8.01 | $8.01 | $6.15 | 85 |
| 2019-10-30 | $8.06 | $8.06 | $8.01 | $8.01 | $6.15 | 1,096 |
| 2019-10-29 | $8.06 | $8.06 | $8.06 | $8.06 | $6.14 | 1,500 |
| 2019-10-28 | $8.00 | $8.00 | $8.00 | $8.00 | $6.09 | 0 |
| 2019-10-25 | $8.00 | $8.00 | $8.00 | $8.00 | $6.09 | 745 |
| 2019-10-24 | $7.96 | $7.96 | $7.95 | $7.95 | $6.05 | 1,460 |
| 2019-10-23 | $7.95 | $7.95 | $7.95 | $7.95 | $6.05 | 50 |
| 2019-10-22 | $7.95 | $7.95 | $7.95 | $7.95 | $6.05 | 1,200 |
| 2019-10-21 | $7.98 | $7.98 | $7.98 | $7.98 | $6.07 | 670 |
| 2019-10-18 | $7.95 | $7.95 | $7.90 | $7.90 | $6.01 | 1,439 |
| 2019-10-17 | $7.90 | $7.92 | $7.89 | $7.89 | $6.01 | 3,801 |
| 2019-10-16 | $7.82 | $7.82 | $7.82 | $7.82 | $5.95 | 0 |
| 2019-10-15 | $7.93 | $7.93 | $7.82 | $7.82 | $5.95 | 4,410 |
| 2019-10-14 | $8.00 | $8.00 | $8.00 | $8.00 | $6.09 | 0 |
| 2019-10-11 | $7.99 | $8.00 | $7.99 | $8.00 | $6.09 | 15,490 |
| 2019-10-10 | $7.75 | $7.75 | $7.75 | $7.75 | $5.90 | 175 |
| 2019-10-09 | $7.76 | $7.79 | $7.75 | $7.75 | $5.90 | 18,104 |
| 2019-10-08 | $7.95 | $7.95 | $7.75 | $7.80 | $5.94 | 2,600 |
| 2019-10-07 | $8.04 | $8.04 | $8.01 | $8.01 | $6.10 | 571 |
| 2019-10-04 | $8.02 | $8.02 | $8.02 | $8.02 | $6.10 | 235 |
| 2019-10-03 | $7.80 | $7.80 | $7.80 | $7.80 | $5.94 | 0 |
| 2019-10-02 | $8.01 | $8.01 | $7.78 | $7.80 | $5.94 | 24,313 |
| 2019-10-01 | $8.04 | $8.10 | $8.04 | $8.10 | $6.17 | 1,235 |
| 2019-09-30 | $8.50 | $8.51 | $8.50 | $8.51 | $6.48 | 1,877 |
| 2019-09-27 | $8.47 | $8.47 | $8.47 | $8.47 | $6.45 | 400 |
| 2019-09-26 | $8.44 | $8.44 | $8.44 | $8.44 | $6.37 | 15 |
| 2019-09-25 | $8.44 | $8.44 | $8.44 | $8.44 | $6.37 | 200 |
| 2019-09-24 | $8.69 | $8.73 | $8.69 | $8.71 | $6.57 | 4,800 |
| 2019-09-23 | $8.74 | $8.74 | $8.74 | $8.74 | $6.59 | 0 |
| 2019-09-20 | $8.74 | $8.82 | $8.72 | $8.74 | $6.59 | 3,768 |
| 2019-09-19 | $8.75 | $8.75 | $8.75 | $8.75 | $6.60 | 4,000 |
| 2019-09-18 | $8.65 | $8.70 | $8.65 | $8.70 | $6.56 | 2,950 |
| 2019-09-17 | $8.54 | $8.65 | $8.54 | $8.65 | $6.53 | 607 |
| 2019-09-16 | $8.55 | $8.55 | $8.55 | $8.55 | $6.45 | 50 |
| 2019-09-13 | $8.55 | $8.55 | $8.55 | $8.55 | $6.45 | 775 |
| 2019-09-12 | $8.47 | $8.47 | $8.47 | $8.47 | $6.39 | 986 |
| 2019-09-11 | $8.51 | $8.51 | $8.49 | $8.51 | $6.42 | 5,317 |
| 2019-09-10 | $8.47 | $8.60 | $8.45 | $8.60 | $6.49 | 10,415 |
| 2019-09-09 | $8.55 | $8.55 | $8.45 | $8.46 | $6.38 | 5,101 |
| 2019-09-06 | $8.33 | $8.54 | $8.33 | $8.54 | $6.44 | 11,670 |
| 2019-09-05 | $8.25 | $8.25 | $8.21 | $8.23 | $6.21 | 4,280 |
| 2019-09-04 | $8.04 | $8.04 | $8.04 | $8.04 | $6.07 | 11,000 |
| 2019-09-03 | $8.02 | $8.05 | $7.92 | $8.05 | $6.07 | 4,007 |
| 2019-08-30 | $8.13 | $8.13 | $8.02 | $8.06 | $6.08 | 2,977 |
| 2019-08-29 | $7.97 | $7.97 | $7.97 | $7.97 | $6.01 | 200 |
| 2019-08-28 | $7.81 | $7.96 | $7.81 | $7.96 | $5.95 | 1,400 |
| 2019-08-27 | $7.87 | $7.89 | $7.81 | $7.86 | $5.88 | 9,948 |
| 2019-08-26 | $7.70 | $7.82 | $7.64 | $7.82 | $5.85 | 9,148 |
| 2019-08-23 | $7.78 | $7.87 | $7.63 | $7.64 | $5.71 | 23,077 |
| 2019-08-22 | $7.79 | $7.87 | $7.79 | $7.87 | $5.88 | 10,900 |
| 2019-08-21 | $7.66 | $7.69 | $7.66 | $7.69 | $5.75 | 2,200 |
| 2019-08-20 | $7.62 | $7.63 | $7.55 | $7.55 | $5.64 | 2,900 |
| 2019-08-19 | $7.53 | $7.56 | $7.50 | $7.55 | $5.64 | 12,210 |
| 2019-08-16 | $7.35 | $7.35 | $7.31 | $7.31 | $5.46 | 14,073 |
| 2019-08-15 | $7.26 | $7.27 | $7.25 | $7.25 | $5.42 | 2,550 |
| 2019-08-14 | $7.13 | $7.57 | $7.13 | $7.49 | $5.60 | 7,497 |
| 2019-08-13 | $7.14 | $7.29 | $7.14 | $7.14 | $5.34 | 3,952 |
| 2019-08-12 | $7.25 | $7.25 | $7.11 | $7.21 | $5.39 | 3,077 |
| 2019-08-09 | $7.24 | $7.24 | $7.24 | $7.24 | $5.41 | 100 |
| 2019-08-08 | $7.25 | $7.25 | $7.24 | $7.24 | $5.41 | 500 |
| 2019-08-07 | $7.07 | $7.19 | $7.07 | $7.19 | $5.37 | 2,384 |
| 2019-08-06 | $7.37 | $7.37 | $7.24 | $7.30 | $5.46 | 4,385 |
| 2019-08-05 | $7.48 | $7.51 | $7.48 | $7.51 | $5.61 | 1,700 |
| 2019-08-02 | $7.48 | $7.51 | $7.48 | $7.51 | $5.61 | 1,658 |
| 2019-08-01 | $7.58 | $7.58 | $7.48 | $7.48 | $5.59 | 6,906 |
| 2019-07-31 | $7.59 | $7.64 | $7.59 | $7.64 | $5.71 | 1,800 |
| 2019-07-30 | $7.59 | $7.59 | $7.59 | $7.59 | $5.67 | 700 |
| 2019-07-29 | $7.72 | $7.72 | $7.72 | $7.72 | $5.71 | 209 |
| 2019-07-26 | $7.66 | $7.80 | $7.66 | $7.70 | $5.70 | 1,767 |
| 2019-07-25 | $7.81 | $7.84 | $7.81 | $7.84 | $5.80 | 830 |
| 2019-07-24 | $7.70 | $7.70 | $7.70 | $7.70 | $5.70 | 60 |
| 2019-07-23 | $7.66 | $7.70 | $7.66 | $7.70 | $5.70 | 1,710 |
| 2019-07-22 | $7.64 | $7.64 | $7.64 | $7.64 | $5.65 | 1,500 |
| 2019-07-19 | $7.63 | $7.63 | $7.63 | $7.63 | $5.65 | 700 |
| 2019-07-18 | $7.52 | $7.52 | $7.52 | $7.52 | $5.57 | 100 |
| 2019-07-17 | $7.57 | $7.58 | $7.57 | $7.58 | $5.61 | 1,440 |
| 2019-07-16 | $7.57 | $7.57 | $7.57 | $7.57 | $5.60 | 6,000 |
| 2019-07-15 | $7.61 | $7.61 | $7.56 | $7.56 | $5.59 | 1,800 |
| 2019-07-12 | $7.66 | $7.66 | $7.66 | $7.66 | $5.67 | 900 |
| 2019-07-11 | $7.53 | $7.53 | $7.53 | $7.53 | $5.57 | 500 |
| 2019-07-10 | $7.66 | $7.66 | $7.59 | $7.59 | $5.62 | 4,801 |
| 2019-07-09 | $7.78 | $7.78 | $7.78 | $7.78 | $5.76 | 1 |
| 2019-07-08 | $7.78 | $7.78 | $7.78 | $7.78 | $5.76 | 0 |
| 2019-07-05 | $7.45 | $7.81 | $7.45 | $7.78 | $5.76 | 6,515 |
| 2019-07-03 | $7.25 | $7.30 | $7.25 | $7.27 | $5.38 | 4,170 |
| 2019-07-02 | $7.15 | $7.32 | $7.13 | $7.13 | $5.28 | 2,189 |
| 2019-07-01 | $7.15 | $7.15 | $7.15 | $7.15 | $5.29 | 0 |
| 2019-06-28 | $7.07 | $7.15 | $7.06 | $7.15 | $5.29 | 8,000 |
| 2019-06-27 | $7.25 | $7.25 | $7.25 | $7.25 | $5.37 | 50 |
| 2019-06-26 | $7.12 | $7.25 | $7.12 | $7.25 | $5.31 | 893 |
| 2019-06-25 | $7.16 | $7.16 | $7.14 | $7.14 | $5.23 | 537 |
| 2019-06-24 | $7.40 | $7.40 | $7.40 | $7.40 | $5.42 | 7,360 |
| 2019-06-21 | $6.90 | $6.90 | $6.90 | $6.90 | $5.05 | 1,748 |
| 2019-06-19 | $6.90 | $6.90 | $6.86 | $6.90 | $5.05 | 1,865 |
| 2019-06-18 | $6.88 | $6.88 | $6.88 | $6.88 | $5.04 | 500 |
| 2019-06-17 | $6.85 | $6.85 | $6.85 | $6.85 | $5.02 | 400 |
| 2019-06-14 | $6.83 | $6.83 | $6.83 | $6.83 | $5.00 | 84 |
| 2019-06-13 | $6.83 | $6.83 | $6.83 | $6.83 | $5.00 | 0 |
| 2019-06-12 | $6.83 | $6.83 | $6.83 | $6.83 | $5.00 | 1,000 |
| 2019-06-11 | $6.83 | $6.83 | $6.83 | $6.83 | $5.00 | 100 |
| 2019-06-10 | $6.83 | $6.83 | $6.83 | $6.83 | $5.01 | 200 |
| 2019-06-06 | $6.82 | $6.85 | $6.78 | $6.84 | $5.01 | 9,000 |
| 2019-06-05 | $6.85 | $6.85 | $6.72 | $6.72 | $4.92 | 11,639 |
| 2019-06-03 | $6.80 | $6.80 | $6.80 | $6.80 | $4.98 | 45 |
| 2019-05-31 | $6.76 | $6.80 | $6.76 | $6.80 | $4.98 | 1,218 |
| 2019-05-30 | $6.89 | $6.89 | $6.83 | $6.84 | $5.01 | 1,825 |
| 2019-05-29 | $6.89 | $6.89 | $6.89 | $6.89 | $4.99 | 138 |
| 2019-05-28 | $7.20 | $7.20 | $7.20 | $7.20 | $5.22 | 5,215 |
| 2019-05-24 | $7.13 | $7.16 | $7.13 | $7.16 | $5.19 | 1,717 |
| 2019-05-23 | $7.24 | $7.24 | $7.24 | $7.24 | $5.25 | 0 |
| 2019-05-22 | $7.28 | $7.28 | $7.21 | $7.24 | $5.25 | 4,660 |
| 2019-05-21 | $7.15 | $7.26 | $7.13 | $7.26 | $5.26 | 7,199 |
| 2019-05-20 | $7.15 | $7.15 | $7.15 | $7.15 | $5.18 | 0 |
| 2019-05-17 | $7.08 | $7.17 | $7.08 | $7.15 | $5.18 | 2,566 |
| 2019-05-16 | $7.15 | $7.20 | $7.15 | $7.17 | $5.19 | 3,965 |
| 2019-05-15 | $7.23 | $7.29 | $7.22 | $7.22 | $5.23 | 1,292 |
| 2019-05-14 | $6.88 | $6.91 | $6.88 | $6.91 | $5.01 | 2,262 |
| 2019-05-13 | $6.86 | $6.89 | $6.66 | $6.79 | $4.92 | 4,820 |
| 2019-05-10 | $6.74 | $6.83 | $6.74 | $6.83 | $4.95 | 11,508 |
| 2019-05-09 | $6.47 | $6.52 | $6.43 | $6.45 | $4.67 | 23,145 |
| 2019-05-08 | $6.09 | $6.09 | $6.09 | $6.09 | $4.41 | 250 |
| 2019-05-07 | $6.30 | $6.30 | $6.00 | $6.00 | $4.35 | 4,680 |
| 2019-05-06 | $6.26 | $6.30 | $6.23 | $6.23 | $4.51 | 1,457 |
| 2019-05-03 | $6.25 | $6.25 | $6.25 | $6.25 | $4.53 | 2,001 |
| 2019-05-02 | $6.42 | $6.42 | $6.16 | $6.17 | $4.47 | 9,523 |
| 2019-05-01 | $6.47 | $6.49 | $6.47 | $6.49 | $4.70 | 2,283 |
| 2019-04-30 | $6.57 | $6.60 | $6.52 | $6.52 | $4.72 | 9,405 |
| 2019-04-29 | $6.64 | $6.64 | $6.64 | $6.64 | $4.81 | 100 |
| 2019-04-26 | $6.64 | $6.64 | $6.64 | $6.64 | $4.76 | 402 |
| 2019-04-25 | $6.62 | $6.62 | $6.62 | $6.62 | $4.74 | 400 |
| 2019-04-24 | $6.68 | $6.68 | $6.66 | $6.66 | $4.77 | 9,833 |
| 2019-04-23 | $6.81 | $6.82 | $6.81 | $6.82 | $4.89 | 1,060 |
| 2019-04-22 | $6.85 | $6.85 | $6.82 | $6.82 | $4.89 | 1,825 |
| 2019-04-18 | $6.65 | $6.65 | $6.65 | $6.65 | $4.77 | 12 |
| 2019-04-17 | $6.60 | $6.65 | $6.60 | $6.65 | $4.77 | 1,830 |
| 2019-04-16 | $6.88 | $6.88 | $6.59 | $6.61 | $4.73 | 5,526 |
| 2019-04-15 | $6.82 | $6.82 | $6.82 | $6.82 | $4.89 | 4,437 |
| 2019-04-12 | $6.90 | $6.90 | $6.89 | $6.89 | $4.94 | 1,815 |
| 2019-04-11 | $6.71 | $6.71 | $6.59 | $6.59 | $4.72 | 384 |
| 2019-04-10 | $6.72 | $6.78 | $6.72 | $6.72 | $4.82 | 6,600 |
| 2019-04-09 | $6.80 | $6.80 | $6.75 | $6.75 | $4.84 | 2,571 |
| 2019-04-08 | $6.81 | $6.85 | $6.80 | $6.80 | $4.87 | 2,126 |
| 2019-04-05 | $6.81 | $6.81 | $6.75 | $6.77 | $4.85 | 3,600 |
| 2019-04-04 | $6.83 | $6.83 | $6.80 | $6.80 | $4.87 | 580 |
| 2019-04-03 | $6.86 | $6.86 | $6.79 | $6.79 | $4.87 | 491 |
| 2019-04-02 | $6.88 | $6.88 | $6.84 | $6.85 | $4.91 | 4,580 |
| 2019-04-01 | $6.88 | $6.94 | $6.87 | $6.94 | $4.97 | 2,963 |
| 2019-03-29 | $6.93 | $6.93 | $6.86 | $6.87 | $4.92 | 957 |
| 2019-03-28 | $6.80 | $6.88 | $6.80 | $6.88 | $4.93 | 620 |
| 2019-03-27 | $6.74 | $6.92 | $6.74 | $6.92 | $4.91 | 3,103 |
| 2019-03-26 | $7.00 | $7.00 | $6.71 | $6.71 | $4.76 | 5,875 |
| 2019-03-25 | $7.13 | $7.13 | $7.13 | $7.13 | $5.05 | 170 |
| 2019-03-22 | $7.22 | $7.22 | $7.16 | $7.20 | $5.10 | 4,125 |
| 2019-03-21 | $7.20 | $7.24 | $7.20 | $7.24 | $5.13 | 1,785 |
| 2019-03-20 | $7.20 | $7.27 | $7.20 | $7.26 | $5.15 | 2,820 |
| 2019-03-19 | $7.32 | $7.32 | $7.26 | $7.26 | $5.15 | 3,180 |
| 2019-03-18 | $7.21 | $7.21 | $7.19 | $7.19 | $5.10 | 655 |
| 2019-03-15 | $7.21 | $7.24 | $7.19 | $7.21 | $5.11 | 3,764 |
| 2019-03-14 | $7.20 | $7.23 | $7.20 | $7.23 | $5.13 | 20,875 |
| 2019-03-13 | $7.07 | $7.25 | $7.07 | $7.25 | $5.14 | 600 |
| 2019-03-12 | $7.06 | $7.06 | $7.06 | $7.06 | $5.00 | 252 |
| 2019-03-11 | $6.90 | $6.90 | $6.90 | $6.90 | $4.89 | 0 |
| 2019-03-08 | $6.90 | $6.90 | $6.90 | $6.90 | $4.89 | 505 |
| 2019-03-07 | $6.95 | $6.95 | $6.95 | $6.95 | $4.93 | 160 |
| 2019-03-06 | $7.11 | $7.11 | $7.11 | $7.11 | $5.04 | 1,000 |
| 2019-03-05 | $7.40 | $7.40 | $7.24 | $7.24 | $5.13 | 4,805 |
| 2019-03-04 | $7.35 | $7.35 | $7.27 | $7.31 | $5.18 | 2,420 |
| 2019-03-01 | $7.12 | $7.14 | $7.12 | $7.14 | $5.06 | 2,289 |
| 2019-02-28 | $7.09 | $7.16 | $7.09 | $7.16 | $5.08 | 2,500 |
| 2019-02-27 | $7.08 | $7.08 | $6.99 | $7.00 | $4.96 | 2,150 |
| 2019-02-26 | $7.15 | $7.16 | $7.15 | $7.15 | $5.01 | 3,315 |
| 2019-02-25 | $7.12 | $7.12 | $7.09 | $7.09 | $4.97 | 11,380 |
| 2019-02-22 | $7.10 | $7.13 | $7.10 | $7.12 | $4.99 | 3,301 |
| 2019-02-21 | $7.13 | $7.14 | $7.12 | $7.13 | $5.00 | 3,057 |
| 2019-02-20 | $6.95 | $7.08 | $6.95 | $7.08 | $4.97 | 1,193 |
| 2019-02-19 | $6.98 | $6.98 | $6.97 | $6.97 | $4.89 | 2,950 |
| 2019-02-15 | $7.06 | $7.10 | $6.68 | $6.80 | $4.77 | 12,501 |
| 2019-02-14 | $7.87 | $7.87 | $6.91 | $7.09 | $4.97 | 15,245 |
| 2019-02-13 | $8.86 | $8.86 | $8.86 | $8.86 | $6.21 | 200 |
| 2019-02-12 | $8.95 | $8.95 | $8.95 | $8.95 | $6.28 | 100 |
| 2019-02-11 | $8.70 | $8.71 | $8.70 | $8.71 | $6.11 | 430 |
| 2019-02-08 | $8.76 | $8.76 | $8.76 | $8.76 | $6.14 | 1,200 |
| 2019-02-07 | $8.59 | $8.59 | $8.59 | $8.59 | $6.02 | 26 |
| 2019-02-06 | $8.25 | $8.60 | $8.25 | $8.59 | $6.02 | 7,385 |
| 2019-02-05 | $8.24 | $8.24 | $8.24 | $8.24 | $5.78 | 231 |
| 2019-02-04 | $7.94 | $7.94 | $7.94 | $7.94 | $5.57 | 175 |
| 2019-02-01 | $8.12 | $8.15 | $7.91 | $7.91 | $5.55 | 5,085 |
| 2019-01-31 | $7.77 | $8.07 | $7.77 | $8.06 | $5.65 | 5,430 |
| 2019-01-30 | $7.72 | $7.74 | $7.69 | $7.74 | $5.43 | 11,100 |
| 2019-01-29 | $7.79 | $7.79 | $7.75 | $7.75 | $5.38 | 1,185 |
| 2019-01-28 | $7.75 | $7.79 | $7.72 | $7.79 | $5.41 | 3,325 |
| 2019-01-25 | $7.79 | $7.79 | $7.79 | $7.79 | $5.41 | 1,250 |
| 2019-01-24 | $7.69 | $7.69 | $7.69 | $7.69 | $5.34 | 225 |
| 2019-01-23 | $7.80 | $7.80 | $7.64 | $7.64 | $5.31 | 600 |
| 2019-01-22 | $7.85 | $7.85 | $7.71 | $7.71 | $5.35 | 1,500 |
| 2019-01-18 | $8.00 | $8.00 | $7.97 | $7.97 | $5.54 | 350 |
| 2019-01-17 | $7.85 | $7.85 | $7.85 | $7.85 | $5.45 | 1,825 |
| 2019-01-16 | $7.85 | $7.85 | $7.81 | $7.82 | $5.43 | 1,164 |
| 2019-01-15 | $7.81 | $7.86 | $7.74 | $7.74 | $5.38 | 12,400 |
| 2019-01-14 | $7.77 | $7.77 | $7.73 | $7.73 | $5.37 | 781 |
| 2019-01-11 | $7.77 | $7.77 | $7.77 | $7.77 | $5.40 | 100 |
| 2019-01-10 | $8.22 | $8.22 | $8.22 | $8.22 | $5.71 | 0 |
| 2019-01-09 | $8.22 | $8.22 | $8.22 | $8.22 | $5.71 | 50 |
| 2019-01-08 | $8.22 | $8.22 | $8.22 | $8.22 | $5.71 | 12 |
| 2019-01-07 | $8.26 | $8.26 | $8.22 | $8.22 | $5.71 | 3,221 |
| 2019-01-04 | $8.04 | $8.04 | $8.04 | $8.04 | $5.58 | 302 |
| 2019-01-03 | $7.99 | $7.99 | $7.96 | $7.96 | $5.53 | 1,603 |
| 2019-01-02 | $7.80 | $7.90 | $7.80 | $7.87 | $5.47 | 3,101 |
| 2018-12-31 | $7.63 | $7.69 | $7.62 | $7.69 | $5.34 | 3,594 |
| 2018-12-28 | $7.66 | $7.66 | $7.56 | $7.56 | $5.25 | 4,748 |
| 2018-12-27 | $7.65 | $7.66 | $7.62 | $7.62 | $5.24 | 6,206 |
| 2018-12-26 | $7.25 | $7.25 | $7.25 | $7.25 | $4.99 | 1,507 |
| 2018-12-24 | $7.62 | $7.68 | $7.42 | $7.43 | $5.11 | 3,000 |
| 2018-12-21 | $7.73 | $7.73 | $7.73 | $7.73 | $5.32 | 16,161 |
| 2018-12-20 | $7.80 | $7.90 | $7.80 | $7.80 | $5.37 | 2,577 |
| 2018-12-19 | $7.83 | $7.97 | $7.83 | $7.83 | $5.39 | 2,763 |
| 2018-12-18 | $7.69 | $7.71 | $7.69 | $7.71 | $5.30 | 893 |
| 2018-12-17 | $7.66 | $7.89 | $7.65 | $7.78 | $5.35 | 2,641 |
| 2018-12-14 | $7.75 | $7.80 | $7.70 | $7.70 | $5.30 | 6,755 |
| 2018-12-13 | $7.83 | $7.83 | $7.80 | $7.80 | $5.37 | 760 |
| 2018-12-12 | $7.90 | $7.90 | $7.90 | $7.90 | $5.43 | 630 |
| 2018-12-11 | $8.12 | $8.12 | $8.12 | $8.12 | $5.59 | 0 |
| 2018-12-10 | $8.18 | $8.18 | $8.12 | $8.12 | $5.59 | 3,088 |
| 2018-12-07 | $8.47 | $8.47 | $8.47 | $8.47 | $5.83 | 772 |
| 2018-12-06 | $8.42 | $8.42 | $8.21 | $8.34 | $5.74 | 1,898 |
| 2018-12-04 | $8.89 | $8.95 | $8.78 | $8.78 | $6.04 | 4,116 |
| 2018-12-03 | $8.94 | $8.95 | $8.94 | $8.94 | $6.15 | 1,231 |
| 2018-11-30 | $8.78 | $8.78 | $8.78 | $8.78 | $6.04 | 795 |
| 2018-11-29 | $8.89 | $8.91 | $8.60 | $8.67 | $5.96 | 2,155 |
| 2018-11-28 | $8.90 | $8.96 | $8.90 | $8.96 | $6.11 | 917 |
| 2018-11-27 | $9.06 | $9.06 | $9.06 | $9.06 | $6.18 | 300 |
| 2018-11-26 | $9.51 | $9.51 | $9.36 | $9.36 | $6.38 | 13,992 |
| 2018-11-23 | $9.42 | $9.42 | $9.42 | $9.42 | $6.42 | 200 |
| 2018-11-21 | $8.72 | $8.80 | $8.72 | $8.80 | $6.00 | 3,765 |
| 2018-11-20 | $8.72 | $8.78 | $8.72 | $8.78 | $5.99 | 725 |
| 2018-11-19 | $8.79 | $8.79 | $8.76 | $8.76 | $5.97 | 29,676 |
| 2018-11-16 | $8.57 | $9.04 | $8.57 | $9.04 | $6.17 | 4,181 |
| 2018-11-15 | $8.48 | $8.48 | $8.41 | $8.41 | $5.74 | 1,325 |
| 2018-11-14 | $8.59 | $8.59 | $8.59 | $8.59 | $5.86 | 168 |
| 2018-11-13 | $9.06 | $9.06 | $8.50 | $8.50 | $5.80 | 8,957 |
| 2018-11-12 | $9.25 | $9.25 | $9.03 | $9.03 | $6.16 | 2,962 |
| 2018-11-09 | $9.64 | $9.64 | $9.64 | $9.64 | $6.57 | 0 |
| 2018-11-08 | $9.64 | $9.64 | $9.64 | $9.64 | $6.57 | 0 |
| 2018-11-07 | $9.64 | $9.64 | $9.64 | $9.64 | $6.57 | 0 |
| 2018-11-06 | $9.65 | $9.65 | $9.63 | $9.64 | $6.57 | 4,100 |
| 2018-11-05 | $9.38 | $9.45 | $9.38 | $9.45 | $6.44 | 1,230 |
| 2018-11-02 | $9.54 | $9.54 | $9.06 | $9.06 | $6.18 | 2,119 |
| 2018-11-01 | $9.55 | $9.55 | $9.55 | $9.55 | $6.51 | 2 |
| 2018-10-31 | $9.55 | $9.58 | $9.55 | $9.55 | $6.51 | 1,321 |
| 2018-10-30 | $9.46 | $9.46 | $9.43 | $9.43 | $6.43 | 3,029 |
| 2018-10-29 | $9.72 | $9.72 | $9.72 | $9.72 | $6.58 | 105 |
| 2018-10-26 | $9.92 | $9.92 | $9.68 | $9.89 | $6.69 | 25,590 |
| 2018-10-25 | $10.06 | $10.06 | $10.00 | $10.00 | $6.77 | 2,850 |
| 2018-10-24 | $10.19 | $10.19 | $10.11 | $10.11 | $6.84 | 1,397 |
| 2018-10-23 | $10.65 | $10.65 | $10.54 | $10.54 | $7.13 | 805 |
| 2018-10-22 | $10.88 | $10.88 | $10.79 | $10.79 | $7.30 | 3,120 |
| 2018-10-19 | $10.88 | $10.88 | $10.88 | $10.88 | $7.36 | 1,074 |
| 2018-10-18 | $10.65 | $10.65 | $10.65 | $10.65 | $7.21 | 900 |
| 2018-10-17 | $10.74 | $10.74 | $10.74 | $10.74 | $7.27 | 0 |
| 2018-10-16 | $10.74 | $10.74 | $10.74 | $10.74 | $7.27 | 0 |
| 2018-10-15 | $10.77 | $10.77 | $10.74 | $10.74 | $7.27 | 850 |
| 2018-10-12 | $10.92 | $10.92 | $10.92 | $10.92 | $7.39 | 0 |
| 2018-10-11 | $10.84 | $10.92 | $10.83 | $10.92 | $7.39 | 1,500 |
| 2018-10-10 | $11.21 | $11.21 | $10.97 | $10.97 | $7.42 | 2,500 |
| 2018-10-09 | $11.77 | $11.77 | $11.77 | $11.77 | $7.96 | 0 |
| 2018-10-08 | $11.77 | $11.77 | $11.77 | $11.77 | $7.96 | 0 |
| 2018-10-05 | $11.77 | $11.77 | $11.77 | $11.77 | $7.96 | 1 |
| 2018-10-04 | $11.77 | $11.77 | $11.77 | $11.77 | $7.96 | 0 |
| 2018-10-03 | $11.85 | $11.86 | $11.77 | $11.77 | $7.96 | 7,338 |
| 2018-10-02 | $12.00 | $12.00 | $12.00 | $12.00 | $8.12 | 2,580 |
| 2018-10-01 | $12.00 | $12.08 | $12.00 | $12.08 | $8.17 | 700 |
| 2018-09-28 | $12.00 | $12.00 | $12.00 | $12.00 | $8.12 | 520 |
| 2018-09-27 | $12.05 | $12.05 | $12.05 | $12.05 | $8.15 | 0 |
| 2018-09-26 | $12.07 | $12.07 | $12.05 | $12.05 | $8.10 | 2,050 |
| 2018-09-25 | $11.99 | $12.05 | $11.95 | $12.05 | $8.10 | 900 |
| 2018-09-24 | $12.01 | $12.01 | $12.01 | $12.01 | $8.07 | 13,700 |
| 2018-09-21 | $12.01 | $12.01 | $12.01 | $12.01 | $8.07 | 800 |
| 2018-09-20 | $11.78 | $11.82 | $11.78 | $11.82 | $7.95 | 2,500 |
| 2018-09-19 | $11.90 | $11.90 | $11.90 | $11.90 | $8.00 | 2,050 |
| 2018-09-18 | $11.97 | $11.97 | $11.97 | $11.97 | $8.05 | 200 |
| 2018-09-17 | $11.91 | $12.00 | $11.89 | $11.93 | $8.02 | 9,918 |
| 2018-09-14 | $11.99 | $12.05 | $11.84 | $11.84 | $7.96 | 882 |
| 2018-09-13 | $12.11 | $12.12 | $12.11 | $12.12 | $8.15 | 1,300 |
| 2018-09-12 | $12.18 | $12.18 | $12.18 | $12.18 | $8.19 | 1,010 |
| 2018-09-11 | $12.09 | $12.09 | $11.95 | $11.95 | $8.03 | 2,177 |
| 2018-09-10 | $12.04 | $12.04 | $12.04 | $12.04 | $8.09 | 0 |
| 2018-09-07 | $12.04 | $12.04 | $12.04 | $12.04 | $8.09 | 1,400 |
| 2018-09-06 | $12.52 | $12.52 | $12.49 | $12.49 | $8.40 | 366 |
| 2018-09-05 | $12.53 | $12.53 | $12.53 | $12.53 | $8.42 | 0 |
| 2018-09-04 | $12.57 | $12.57 | $12.52 | $12.53 | $8.42 | 1,206 |
| 2018-08-31 | $12.70 | $12.70 | $12.70 | $12.70 | $8.54 | 0 |
| 2018-08-30 | $12.70 | $12.70 | $12.70 | $12.70 | $8.54 | 300 |
| 2018-08-29 | $12.33 | $12.33 | $12.33 | $12.33 | $8.24 | 0 |
| 2018-08-28 | $12.33 | $12.33 | $12.33 | $12.33 | $8.24 | 0 |
| 2018-08-27 | $12.33 | $12.33 | $12.33 | $12.33 | $8.24 | 0 |
| 2018-08-24 | $12.33 | $12.33 | $12.33 | $12.33 | $8.24 | 0 |
| 2018-08-23 | $12.44 | $12.44 | $12.33 | $12.33 | $8.24 | 10,950 |
| 2018-08-22 | $11.99 | $11.99 | $11.99 | $11.99 | $8.01 | 877 |
| 2018-08-21 | $11.73 | $11.99 | $11.73 | $11.99 | $8.01 | 975 |
| 2018-08-20 | $11.59 | $11.60 | $11.57 | $11.60 | $7.75 | 3,725 |
| 2018-08-17 | $11.40 | $11.40 | $11.40 | $11.40 | $7.62 | 0 |
| 2018-08-16 | $11.40 | $11.40 | $11.40 | $11.40 | $7.62 | 351 |
| 2018-08-15 | $11.21 | $11.24 | $11.21 | $11.23 | $7.50 | 2,271 |
| 2018-08-14 | $11.42 | $11.42 | $11.36 | $11.36 | $7.59 | 1,187 |
| 2018-08-13 | $11.53 | $11.53 | $11.53 | $11.53 | $7.70 | 0 |
| 2018-08-10 | $11.54 | $11.54 | $11.53 | $11.53 | $7.70 | 233 |
| 2018-08-09 | $11.49 | $11.49 | $11.49 | $11.49 | $7.68 | 0 |
| 2018-08-08 | $11.35 | $11.49 | $11.35 | $11.49 | $7.68 | 2,828 |
| 2018-08-07 | $11.37 | $11.37 | $11.36 | $11.36 | $7.59 | 565 |
| 2018-08-06 | $11.56 | $11.56 | $11.56 | $11.56 | $7.72 | 0 |
| 2018-08-03 | $11.56 | $11.56 | $11.56 | $11.56 | $7.72 | 0 |
| 2018-08-02 | $11.42 | $11.56 | $11.42 | $11.56 | $7.72 | 5,363 |
| 2018-08-01 | $11.33 | $11.33 | $11.30 | $11.30 | $7.55 | 850 |
| 2018-07-31 | $11.20 | $11.20 | $11.19 | $11.19 | $7.48 | 800 |
| 2018-07-30 | $11.43 | $11.45 | $11.35 | $11.35 | $7.58 | 1,950 |
| 2018-07-27 | $11.48 | $11.48 | $11.40 | $11.40 | $7.57 | 3,000 |
| 2018-07-26 | $11.42 | $11.42 | $11.40 | $11.40 | $7.57 | 1,000 |
| 2018-07-25 | $11.03 | $11.13 | $11.03 | $11.13 | $7.39 | 319 |
| 2018-07-24 | $11.01 | $11.01 | $10.99 | $10.99 | $7.29 | 2,100 |
| 2018-07-23 | $11.15 | $11.15 | $11.00 | $11.00 | $7.30 | 1,818 |
| 2018-07-20 | $11.89 | $11.89 | $11.80 | $11.80 | $7.83 | 303 |
| 2018-07-19 | $11.90 | $11.90 | $11.90 | $11.90 | $7.90 | 648 |
| 2018-07-18 | $12.04 | $12.04 | $12.04 | $12.04 | $7.99 | 0 |
| 2018-07-17 | $12.04 | $12.04 | $12.04 | $12.04 | $7.99 | 0 |
| 2018-07-16 | $12.04 | $12.04 | $12.04 | $12.04 | $7.99 | 0 |
| 2018-07-13 | $12.04 | $12.04 | $12.01 | $12.04 | $7.99 | 850 |
| 2018-07-12 | $12.00 | $12.02 | $12.00 | $12.01 | $7.97 | 1,700 |
| 2018-07-11 | $12.19 | $12.19 | $12.19 | $12.19 | $8.09 | 0 |
| 2018-07-10 | $12.03 | $12.21 | $12.03 | $12.19 | $8.09 | 2,675 |
| 2018-07-09 | $12.00 | $12.00 | $12.00 | $12.00 | $7.96 | 200 |
| 2018-07-06 | $11.54 | $11.54 | $11.54 | $11.54 | $7.66 | 0 |
| 2018-07-05 | $11.54 | $11.54 | $11.54 | $11.54 | $7.66 | 877 |
| 2018-07-03 | $11.51 | $11.51 | $11.51 | $11.51 | $7.64 | 600 |
| 2018-07-02 | $11.25 | $11.25 | $11.25 | $11.25 | $7.47 | 0 |
| 2018-06-29 | $11.25 | $11.25 | $11.25 | $11.25 | $7.46 | 20,349 |
| 2018-06-28 | $11.25 | $11.25 | $11.25 | $11.25 | $7.47 | 2,100 |
| 2018-06-27 | $11.26 | $11.32 | $11.26 | $11.32 | $7.46 | 3,420 |
| 2018-06-26 | $11.34 | $11.34 | $11.34 | $11.34 | $7.48 | 305 |
| 2018-06-25 | $11.34 | $11.36 | $11.33 | $11.34 | $7.48 | 4,320 |
| 2018-06-22 | $11.43 | $11.43 | $11.42 | $11.42 | $7.53 | 21,848 |
| 2018-06-21 | $11.45 | $11.45 | $11.40 | $11.40 | $7.52 | 2,082 |
| 2018-06-20 | $11.46 | $11.46 | $11.46 | $11.46 | $7.56 | 4 |
| 2018-06-19 | $11.50 | $11.51 | $11.46 | $11.46 | $7.56 | 4,555 |
| 2018-06-18 | $11.70 | $11.70 | $11.68 | $11.68 | $7.70 | 2,000 |
| 2018-06-15 | $11.79 | $11.79 | $11.79 | $11.79 | $7.77 | 300 |
| 2018-06-14 | $11.80 | $11.80 | $11.80 | $11.80 | $7.78 | 1,200 |
| 2018-06-13 | $11.91 | $11.91 | $11.75 | $11.75 | $7.75 | 850 |
| 2018-06-12 | $12.10 | $12.10 | $12.10 | $12.10 | $7.98 | 0 |
| 2018-06-11 | $12.15 | $12.21 | $12.08 | $12.10 | $7.98 | 7,417 |
| 2018-06-08 | $12.16 | $12.16 | $12.16 | $12.16 | $8.02 | 1,000 |
| 2018-06-07 | $12.16 | $12.16 | $12.13 | $12.13 | $8.00 | 4,665 |
| 2018-06-06 | $12.16 | $12.16 | $12.16 | $12.16 | $8.02 | 160 |
| 2018-06-05 | $12.22 | $12.22 | $12.17 | $12.17 | $8.02 | 951 |
| 2018-06-04 | $12.37 | $12.41 | $12.29 | $12.41 | $8.18 | 6,406 |
| 2018-06-01 | $12.26 | $12.26 | $12.26 | $12.26 | $8.08 | 164 |
| 2018-05-31 | $12.50 | $12.50 | $12.50 | $12.50 | $8.24 | 120 |
| 2018-05-30 | $12.50 | $12.50 | $12.50 | $12.50 | $8.24 | 300 |
| 2018-05-29 | $12.03 | $12.03 | $12.02 | $12.02 | $7.87 | 390 |
| 2018-05-25 | $12.01 | $12.04 | $12.01 | $12.04 | $7.89 | 1,000 |
| 2018-05-24 | $12.12 | $12.12 | $12.12 | $12.12 | $7.94 | 0 |
| 2018-05-23 | $12.11 | $12.13 | $12.07 | $12.12 | $7.94 | 6,275 |
| 2018-05-22 | $12.26 | $12.26 | $12.25 | $12.26 | $8.03 | 856 |
| 2018-05-21 | $12.16 | $12.16 | $12.16 | $12.16 | $7.97 | 0 |
| 2018-05-18 | $12.13 | $12.16 | $12.13 | $12.16 | $7.97 | 1,575 |
| 2018-05-17 | $11.80 | $11.80 | $11.80 | $11.80 | $7.73 | 0 |
| 2018-05-16 | $11.80 | $11.80 | $11.80 | $11.80 | $7.73 | 0 |
| 2018-05-15 | $12.00 | $12.00 | $11.80 | $11.80 | $7.73 | 700 |
| 2018-05-14 | $12.23 | $12.23 | $12.06 | $12.07 | $7.91 | 8,371 |
| 2018-05-11 | $12.51 | $12.51 | $12.23 | $12.23 | $8.01 | 10,946 |
| 2018-05-10 | $12.75 | $12.75 | $12.55 | $12.55 | $8.22 | 1,500 |
| 2018-05-09 | $12.02 | $12.60 | $12.02 | $12.60 | $8.26 | 2,427 |
| 2018-05-08 | $11.89 | $11.89 | $11.89 | $11.89 | $7.79 | 1,500 |
| 2018-05-07 | $12.09 | $12.11 | $12.09 | $12.11 | $7.94 | 1,000 |
| 2018-05-04 | $11.73 | $11.73 | $11.73 | $11.73 | $7.69 | 0 |
| 2018-05-03 | $11.75 | $11.75 | $11.73 | $11.73 | $7.69 | 3,700 |
| 2018-05-02 | $11.63 | $11.74 | $11.61 | $11.74 | $7.69 | 3,698 |
| 2018-05-01 | $11.51 | $11.51 | $11.51 | $11.51 | $7.54 | 609 |
| 2018-04-30 | $11.55 | $11.55 | $11.55 | $11.55 | $7.57 | 500 |
| 2018-04-27 | $11.51 | $11.51 | $11.51 | $11.51 | $7.54 | 0 |
| 2018-04-26 | $11.51 | $11.51 | $11.51 | $11.51 | $7.49 | 1,000 |
| 2018-04-25 | $11.41 | $11.41 | $11.28 | $11.28 | $7.34 | 3,500 |
| 2018-04-24 | $12.14 | $12.14 | $12.14 | $12.14 | $7.90 | 10 |
| 2018-04-23 | $12.14 | $12.14 | $12.14 | $12.14 | $7.90 | 80 |
| 2018-04-20 | $12.14 | $12.14 | $12.14 | $12.14 | $7.90 | 0 |
| 2018-04-19 | $12.14 | $12.14 | $12.14 | $12.14 | $7.90 | 0 |
| 2018-04-18 | $12.14 | $12.14 | $12.14 | $12.14 | $7.90 | 0 |
| 2018-04-17 | $12.14 | $12.14 | $12.14 | $12.14 | $7.90 | 200 |
| 2018-04-16 | $11.90 | $11.90 | $11.90 | $11.90 | $7.75 | 1,100 |
| 2018-04-13 | $11.95 | $11.95 | $11.90 | $11.90 | $7.75 | 1,100 |
| 2018-04-12 | $11.87 | $11.87 | $11.87 | $11.87 | $7.73 | 742 |
| 2018-04-11 | $11.95 | $11.95 | $11.95 | $11.95 | $7.78 | 0 |
| 2018-04-10 | $11.95 | $11.99 | $11.94 | $11.95 | $7.78 | 2,978 |
| 2018-04-09 | $11.88 | $11.88 | $11.83 | $11.83 | $7.70 | 4,390 |
| 2018-04-06 | $12.09 | $12.09 | $12.09 | $12.09 | $7.87 | 257 |
| 2018-04-05 | $12.12 | $12.12 | $12.09 | $12.09 | $7.87 | 3,350 |
| 2018-04-04 | $11.66 | $11.66 | $11.66 | $11.66 | $7.59 | 800 |
| 2018-04-03 | $11.97 | $11.97 | $11.97 | $11.97 | $7.79 | 1 |
| 2018-04-02 | $11.97 | $11.97 | $11.97 | $11.97 | $7.79 | 21 |
| 2018-03-29 | $11.95 | $12.03 | $11.83 | $11.97 | $7.79 | 7,964 |
| 2018-03-28 | $11.95 | $11.95 | $11.85 | $11.85 | $7.71 | 1,155 |
| 2018-03-27 | $12.26 | $12.26 | $12.22 | $12.22 | $7.90 | 1,587 |
| 2018-03-26 | $11.94 | $11.95 | $11.94 | $11.95 | $7.73 | 900 |
| 2018-03-23 | $12.35 | $12.35 | $11.95 | $11.95 | $7.73 | 6,206 |
| 2018-03-22 | $12.35 | $12.35 | $12.35 | $12.35 | $7.99 | 200 |
| 2018-03-21 | $12.47 | $12.50 | $12.47 | $12.50 | $8.08 | 200 |
| 2018-03-20 | $12.23 | $12.23 | $12.20 | $12.20 | $7.89 | 15,625 |
| 2018-03-19 | $12.23 | $12.25 | $12.23 | $12.25 | $7.92 | 3,500 |
| 2018-03-16 | $12.40 | $12.46 | $12.25 | $12.25 | $7.92 | 5,272 |
| 2018-03-15 | $12.53 | $12.53 | $12.53 | $12.53 | $8.10 | 680 |
| 2018-03-14 | $12.40 | $12.48 | $12.40 | $12.48 | $8.07 | 1,800 |
| 2018-03-13 | $12.83 | $12.83 | $12.68 | $12.68 | $8.20 | 1,312 |
| 2018-03-12 | $12.80 | $12.96 | $12.78 | $12.90 | $8.34 | 8,514 |
| 2018-03-09 | $12.78 | $12.84 | $12.78 | $12.80 | $8.28 | 4,900 |
| 2018-03-08 | $12.63 | $12.63 | $12.56 | $12.56 | $8.12 | 2,444 |
| 2018-03-07 | $12.54 | $12.54 | $12.46 | $12.49 | $8.08 | 1,685 |
| 2018-03-06 | $12.45 | $12.56 | $12.45 | $12.56 | $8.12 | 1,800 |
| 2018-03-05 | $12.45 | $12.45 | $12.37 | $12.40 | $8.02 | 7,587 |
| 2018-03-02 | $12.49 | $12.49 | $12.34 | $12.48 | $8.07 | 1,965 |
| 2018-03-01 | $12.85 | $12.85 | $12.79 | $12.81 | $8.28 | 14,079 |
| 2018-02-28 | $13.14 | $13.14 | $12.92 | $12.92 | $8.35 | 2,957 |
| 2018-02-27 | $13.25 | $13.30 | $13.19 | $13.19 | $8.53 | 7,650 |
| 2018-02-26 | $13.27 | $13.34 | $13.23 | $13.34 | $8.56 | 4,910 |
| 2018-02-23 | $12.85 | $12.85 | $12.85 | $12.85 | $8.25 | 107 |
| 2018-02-22 | $13.01 | $13.01 | $12.79 | $12.85 | $8.25 | 5,040 |
| 2018-02-21 | $13.11 | $13.11 | $13.11 | $13.11 | $8.41 | 255 |
| 2018-02-20 | $13.24 | $13.24 | $13.24 | $13.24 | $8.50 | 704 |
| 2018-02-16 | $13.52 | $13.52 | $13.48 | $13.51 | $8.67 | 3,684 |
| 2018-02-15 | $13.04 | $13.04 | $13.04 | $13.04 | $8.37 | 0 |
| 2018-02-14 | $13.04 | $13.04 | $13.04 | $13.04 | $8.37 | 100 |
| 2018-02-13 | $12.76 | $12.76 | $12.76 | $12.76 | $8.19 | 300 |
| 2018-02-12 | $13.06 | $13.06 | $13.06 | $13.06 | $8.38 | 0 |
| 2018-02-09 | $13.06 | $13.06 | $13.06 | $13.06 | $8.38 | 12 |
| 2018-02-08 | $13.13 | $13.13 | $13.06 | $13.06 | $8.38 | 716 |
| 2018-02-07 | $13.50 | $13.50 | $13.32 | $13.32 | $8.55 | 702 |
| 2018-02-06 | $13.09 | $13.09 | $12.85 | $12.85 | $8.25 | 400 |
| 2018-02-05 | $13.26 | $13.26 | $13.24 | $13.24 | $8.50 | 1,190 |
| 2018-02-02 | $14.02 | $14.02 | $14.02 | $14.02 | $9.00 | 0 |
| 2018-02-01 | $14.02 | $14.02 | $14.02 | $14.02 | $9.00 | 500 |
| 2018-01-31 | $14.10 | $14.14 | $14.07 | $14.14 | $9.07 | 9,000 |
| 2018-01-30 | $14.15 | $14.15 | $14.15 | $14.15 | $9.08 | 0 |
| 2018-01-29 | $14.15 | $14.15 | $14.15 | $14.15 | $9.02 | 0 |
| 2018-01-26 | $14.15 | $14.15 | $14.15 | $14.15 | $9.02 | 0 |
| 2018-01-25 | $14.15 | $14.15 | $14.15 | $14.15 | $9.02 | 2,000 |
| 2018-01-24 | $14.17 | $14.17 | $14.16 | $14.16 | $9.02 | 256 |
| 2018-01-23 | $14.17 | $14.17 | $14.17 | $14.17 | $9.03 | 895 |
| 2018-01-22 | $14.16 | $14.17 | $14.15 | $14.15 | $9.02 | 2,001 |
| 2018-01-19 | $14.00 | $14.00 | $14.00 | $14.00 | $8.92 | 0 |
| 2018-01-18 | $14.00 | $14.00 | $14.00 | $14.00 | $8.92 | 0 |
| 2018-01-17 | $14.00 | $14.00 | $13.98 | $14.00 | $8.92 | 1,286 |
| 2018-01-16 | $14.00 | $14.00 | $14.00 | $14.00 | $8.92 | 400 |
| 2018-01-12 | $14.72 | $14.72 | $14.72 | $14.72 | $9.38 | 0 |
| 2018-01-11 | $14.73 | $14.75 | $14.72 | $14.72 | $9.38 | 1,930 |
| 2018-01-10 | $15.13 | $15.13 | $15.13 | $15.13 | $9.64 | 150 |
| 2018-01-09 | $15.10 | $15.10 | $15.10 | $15.10 | $9.62 | 1,239 |
| 2018-01-08 | $15.28 | $15.28 | $15.28 | $15.28 | $9.74 | 0 |
| 2018-01-05 | $15.28 | $15.28 | $15.28 | $15.28 | $9.74 | 1,000 |
| 2018-01-04 | $15.15 | $15.16 | $15.11 | $15.11 | $9.63 | 1,209 |
| 2018-01-03 | $15.35 | $15.37 | $15.35 | $15.37 | $9.79 | 3,025 |
| 2018-01-02 | $15.49 | $15.49 | $15.49 | $15.49 | $9.87 | 88 |
| 2017-12-29 | $15.35 | $15.50 | $15.35 | $15.49 | $9.87 | 1,896 |
| 2017-12-28 | $15.30 | $15.32 | $15.30 | $15.32 | $9.76 | 810 |
| 2017-12-27 | $15.31 | $15.31 | $15.31 | $15.31 | $9.69 | 992 |
| 2017-12-26 | $15.11 | $15.11 | $15.11 | $15.11 | $9.57 | 0 |
| 2017-12-22 | $15.11 | $15.11 | $15.11 | $15.11 | $9.57 | 500 |
| 2017-12-21 | $15.06 | $15.17 | $15.06 | $15.17 | $9.60 | 1,516 |
| 2017-12-20 | $14.95 | $15.06 | $14.95 | $15.03 | $9.52 | 1,135 |
| 2017-12-19 | $14.49 | $14.65 | $14.49 | $14.62 | $9.26 | 5,200 |
| 2017-12-18 | $14.76 | $14.76 | $14.76 | $14.76 | $9.34 | 0 |
| 2017-12-15 | $14.76 | $14.76 | $14.76 | $14.76 | $9.34 | 200 |
| 2017-12-14 | $14.72 | $14.73 | $14.72 | $14.73 | $9.33 | 1,000 |
| 2017-12-13 | $14.52 | $14.52 | $14.52 | $14.52 | $9.19 | 8 |
| 2017-12-12 | $14.40 | $14.52 | $14.40 | $14.52 | $9.19 | 361 |
| 2017-12-11 | $14.38 | $14.38 | $14.38 | $14.38 | $9.10 | 533 |
| 2017-12-08 | $14.75 | $14.75 | $14.75 | $14.75 | $9.34 | 40 |
| 2017-12-07 | $14.74 | $14.79 | $14.74 | $14.75 | $9.34 | 789 |
| 2017-12-06 | $14.95 | $14.95 | $14.82 | $14.82 | $9.38 | 1,160 |
| 2017-12-05 | $14.99 | $14.99 | $14.96 | $14.96 | $9.47 | 1,805 |
| 2017-12-04 | $15.03 | $15.03 | $14.99 | $14.99 | $9.49 | 2,072 |
| 2017-12-01 | $15.10 | $15.10 | $14.96 | $15.07 | $9.54 | 4,539 |
| 2017-11-30 | $15.01 | $15.01 | $15.01 | $15.01 | $9.50 | 480 |
| 2017-11-29 | $14.92 | $14.92 | $14.89 | $14.89 | $9.43 | 3,000 |
| 2017-11-28 | $14.99 | $14.99 | $14.95 | $14.95 | $9.40 | 1,250 |
| 2017-11-27 | $15.24 | $15.24 | $15.07 | $15.07 | $9.48 | 10,662 |
| 2017-11-24 | $15.32 | $15.32 | $15.29 | $15.29 | $9.62 | 600 |
| 2017-11-22 | $15.18 | $15.20 | $15.18 | $15.20 | $9.56 | 2,000 |
| 2017-11-21 | $15.09 | $15.09 | $14.95 | $14.95 | $9.40 | 400 |
| 2017-11-20 | $15.30 | $15.30 | $15.30 | $15.30 | $9.62 | 780 |
| 2017-11-17 | $15.05 | $15.13 | $15.05 | $15.12 | $9.51 | 1,477 |
| 2017-11-16 | $15.07 | $15.07 | $15.07 | $15.07 | $9.48 | 200 |
| 2017-11-15 | $15.60 | $15.60 | $15.60 | $15.60 | $9.81 | 0 |
| 2017-11-14 | $15.60 | $15.60 | $15.60 | $15.60 | $9.81 | 0 |
| 2017-11-13 | $15.60 | $15.60 | $15.60 | $15.60 | $9.81 | 0 |
| 2017-11-10 | $15.60 | $15.60 | $15.60 | $15.60 | $9.81 | 0 |
| 2017-11-09 | $15.60 | $15.60 | $15.60 | $15.60 | $9.81 | 0 |
| 2017-11-08 | $15.58 | $15.60 | $15.58 | $15.60 | $9.81 | 700 |
| 2017-11-07 | $15.41 | $15.41 | $15.41 | $15.41 | $9.69 | 0 |
| 2017-11-06 | $15.42 | $15.42 | $15.41 | $15.41 | $9.69 | 715 |
| 2017-11-03 | $15.07 | $15.07 | $15.07 | $15.07 | $9.48 | 18 |
| 2017-11-02 | $15.07 | $15.07 | $15.07 | $15.07 | $9.48 | 85 |
| 2017-11-01 | $15.07 | $15.07 | $15.07 | $15.07 | $9.48 | 0 |
| 2017-10-31 | $15.07 | $15.07 | $15.07 | $15.07 | $9.48 | 0 |
| 2017-10-30 | $15.07 | $15.07 | $15.07 | $15.07 | $9.48 | 5 |
| 2017-10-27 | $15.07 | $15.07 | $15.07 | $15.07 | $9.41 | 73 |
| 2017-10-26 | $15.09 | $15.10 | $15.07 | $15.07 | $9.41 | 1,725 |
| 2017-10-25 | $15.31 | $15.31 | $15.21 | $15.21 | $9.50 | 2,400 |
| 2017-10-24 | $15.50 | $15.51 | $15.50 | $15.50 | $9.68 | 2,612 |
| 2017-10-23 | $15.50 | $15.50 | $15.50 | $15.50 | $9.68 | 70 |
| 2017-10-20 | $15.58 | $15.59 | $15.49 | $15.50 | $9.68 | 3,850 |
| 2017-10-19 | $15.78 | $15.78 | $15.78 | $15.78 | $9.86 | 0 |
| 2017-10-18 | $15.78 | $15.78 | $15.78 | $15.78 | $9.86 | 100 |
| 2017-10-17 | $15.66 | $15.66 | $15.66 | $15.66 | $9.78 | 200 |
| 2017-10-16 | $15.66 | $15.66 | $15.66 | $15.66 | $9.78 | 570 |
| 2017-10-13 | $15.65 | $15.65 | $15.65 | $15.65 | $9.78 | 8 |
| 2017-10-12 | $15.65 | $15.65 | $15.65 | $15.65 | $9.78 | 200 |
| 2017-10-11 | $15.90 | $15.90 | $15.69 | $15.74 | $9.83 | 1,398 |
| 2017-10-10 | $15.87 | $15.87 | $15.87 | $15.87 | $9.91 | 0 |
| 2017-10-09 | $15.87 | $15.87 | $15.87 | $15.87 | $9.91 | 0 |
| 2017-10-06 | $15.87 | $15.87 | $15.87 | $15.87 | $9.91 | 500 |
| 2017-10-05 | $15.88 | $15.88 | $15.88 | $15.88 | $9.92 | 0 |
| 2017-10-04 | $15.88 | $15.88 | $15.88 | $15.88 | $9.92 | 2 |
| 2017-10-03 | $15.88 | $15.88 | $15.88 | $15.88 | $9.92 | 0 |
| 2017-10-02 | $15.88 | $15.88 | $15.88 | $15.88 | $9.92 | 24 |
| 2017-09-29 | $15.81 | $15.90 | $15.81 | $15.88 | $9.92 | 782 |
| 2017-09-28 | $15.68 | $15.80 | $15.68 | $15.79 | $9.86 | 1,120 |
| 2017-09-27 | $15.35 | $15.35 | $15.35 | $15.35 | $9.53 | 0 |
| 2017-09-26 | $15.35 | $15.36 | $15.35 | $15.35 | $9.53 | 1,000 |
| 2017-09-25 | $15.43 | $15.43 | $15.43 | $15.43 | $9.58 | 135 |
| 2017-09-22 | $15.45 | $15.45 | $15.45 | $15.45 | $9.59 | 0 |
| 2017-09-21 | $15.45 | $15.45 | $15.45 | $15.45 | $9.59 | 300 |
| 2017-09-20 | $15.35 | $15.35 | $15.35 | $15.35 | $9.53 | 8 |
| 2017-09-19 | $15.34 | $15.35 | $15.33 | $15.35 | $9.53 | 1,000 |
| 2017-09-18 | $15.35 | $15.35 | $15.35 | $15.35 | $9.53 | 0 |
| 2017-09-15 | $15.35 | $15.37 | $15.35 | $15.35 | $9.53 | 1,190 |
| 2017-09-14 | $15.15 | $15.15 | $15.14 | $15.14 | $9.40 | 1,400 |
| 2017-09-13 | $15.13 | $15.19 | $15.13 | $15.19 | $9.43 | 225 |
| 2017-09-12 | $15.40 | $15.40 | $15.34 | $15.34 | $9.52 | 8,040 |
| 2017-09-11 | $15.33 | $15.33 | $15.33 | $15.33 | $9.52 | 3,900 |
| 2017-09-08 | $15.35 | $15.35 | $15.35 | $15.35 | $9.53 | 0 |
| 2017-09-07 | $15.35 | $15.35 | $15.35 | $15.35 | $9.53 | 15 |
| 2017-09-06 | $15.35 | $15.35 | $15.35 | $15.35 | $9.53 | 100 |
| 2017-09-05 | $15.39 | $15.39 | $15.35 | $15.35 | $9.53 | 1,752 |
| 2017-09-01 | $15.19 | $15.30 | $15.19 | $15.30 | $9.50 | 1,435 |
| 2017-08-31 | $14.87 | $14.88 | $14.87 | $14.88 | $9.24 | 500 |
| 2017-08-30 | $14.69 | $14.69 | $14.69 | $14.69 | $9.12 | 50 |
| 2017-08-29 | $14.69 | $14.69 | $14.69 | $14.69 | $9.12 | 250 |
| 2017-08-28 | $14.80 | $14.80 | $14.79 | $14.79 | $9.12 | 1,600 |
| 2017-08-25 | $14.69 | $14.69 | $14.69 | $14.69 | $9.06 | 0 |
| 2017-08-24 | $14.69 | $14.69 | $14.69 | $14.69 | $9.06 | 0 |
| 2017-08-23 | $14.69 | $14.69 | $14.69 | $14.69 | $9.06 | 100 |
| 2017-08-22 | $14.73 | $14.77 | $14.73 | $14.77 | $9.11 | 595 |
| 2017-08-21 | $14.75 | $14.75 | $14.75 | $14.75 | $9.09 | 0 |
| 2017-08-18 | $14.75 | $14.75 | $14.75 | $14.75 | $9.09 | 0 |
| 2017-08-17 | $14.75 | $14.75 | $14.75 | $14.75 | $9.09 | 0 |
| 2017-08-16 | $14.59 | $14.75 | $14.59 | $14.75 | $9.09 | 600 |
| 2017-08-15 | $14.40 | $14.41 | $14.40 | $14.41 | $8.89 | 15,000 |
| 2017-08-14 | $14.22 | $14.22 | $14.22 | $14.22 | $8.77 | 0 |
| 2017-08-11 | $14.24 | $14.24 | $14.22 | $14.22 | $8.77 | 700 |
| 2017-08-10 | $13.54 | $13.54 | $13.48 | $13.48 | $8.31 | 620 |
| 2017-08-09 | $13.65 | $13.70 | $13.65 | $13.70 | $8.45 | 865 |
| 2017-08-08 | $13.74 | $13.74 | $13.74 | $13.74 | $8.47 | 398 |
| 2017-08-07 | $13.85 | $13.85 | $13.85 | $13.85 | $8.54 | 0 |
| 2017-08-04 | $13.86 | $13.86 | $13.84 | $13.85 | $8.54 | 1,125 |
| 2017-08-03 | $13.80 | $13.80 | $13.80 | $13.80 | $8.51 | 12 |
| 2017-08-02 | $13.80 | $13.80 | $13.80 | $13.80 | $8.51 | 200 |
| 2017-08-01 | $14.10 | $14.10 | $14.10 | $14.10 | $8.69 | 16 |
| 2017-07-31 | $14.10 | $14.10 | $14.10 | $14.10 | $8.69 | 0 |
| 2017-07-28 | $14.10 | $14.10 | $14.10 | $14.10 | $8.69 | 0 |
| 2017-07-27 | $14.10 | $14.10 | $14.10 | $14.10 | $8.69 | 300 |
| 2017-07-26 | $13.73 | $13.73 | $13.73 | $13.73 | $8.41 | 0 |
| 2017-07-25 | $13.73 | $13.73 | $13.73 | $13.73 | $8.41 | 0 |
| 2017-07-24 | $13.73 | $13.73 | $13.73 | $13.73 | $8.41 | 50 |
| 2017-07-21 | $13.70 | $13.73 | $13.70 | $13.73 | $8.41 | 815 |
| 2017-07-20 | $13.78 | $13.78 | $13.78 | $13.78 | $8.44 | 159 |
| 2017-07-19 | $13.81 | $13.81 | $13.81 | $13.81 | $8.46 | 150 |
| 2017-07-18 | $13.64 | $13.66 | $13.63 | $13.66 | $8.36 | 750 |
| 2017-07-17 | $13.70 | $13.70 | $13.70 | $13.70 | $8.39 | 225 |
| 2017-07-14 | $13.86 | $13.86 | $13.83 | $13.83 | $8.47 | 1,150 |
| 2017-07-13 | $13.98 | $13.98 | $13.94 | $13.94 | $8.53 | 13,608 |
| 2017-07-12 | $14.01 | $14.01 | $14.01 | $14.01 | $8.58 | 225 |
| 2017-07-11 | $13.75 | $13.75 | $13.73 | $13.73 | $8.41 | 250 |
| 2017-07-10 | $13.82 | $13.82 | $13.82 | $13.82 | $8.46 | 150 |
| 2017-07-07 | $14.07 | $14.07 | $14.07 | $14.07 | $8.61 | 0 |
| 2017-07-06 | $14.07 | $14.07 | $14.07 | $14.07 | $8.62 | 0 |
| 2017-07-05 | $14.07 | $14.07 | $14.07 | $14.07 | $8.61 | 75 |
| 2017-07-03 | $14.07 | $14.07 | $14.07 | $14.07 | $8.61 | 0 |
| 2017-06-30 | $14.06 | $14.07 | $14.06 | $14.07 | $8.61 | 1,000 |
| 2017-06-29 | $14.00 | $14.01 | $13.99 | $14.01 | $8.58 | 1,000 |
| 2017-06-28 | $14.10 | $14.13 | $14.10 | $14.13 | $8.65 | 2,105 |
| 2017-06-27 | $13.91 | $13.92 | $13.91 | $13.92 | $8.46 | 2,000 |
| 2017-06-26 | $13.91 | $13.91 | $13.91 | $13.91 | $8.46 | 0 |
| 2017-06-23 | $13.91 | $13.91 | $13.91 | $13.91 | $8.46 | 0 |
| 2017-06-22 | $13.84 | $13.91 | $13.84 | $13.91 | $8.46 | 13,000 |
| 2017-06-21 | $13.47 | $13.47 | $13.47 | $13.47 | $8.19 | 780 |
| 2017-06-20 | $13.62 | $13.62 | $13.62 | $13.62 | $8.28 | 0 |
| 2017-06-19 | $13.62 | $13.62 | $13.62 | $13.62 | $8.28 | 0 |
| 2017-06-16 | $13.62 | $13.62 | $13.62 | $13.62 | $8.28 | 577 |
| 2017-06-15 | $12.98 | $12.98 | $12.98 | $12.98 | $7.89 | 0 |
| 2017-06-14 | $12.98 | $12.98 | $12.98 | $12.98 | $7.89 | 1 |
| 2017-06-13 | $12.98 | $12.98 | $12.98 | $12.98 | $7.89 | 13 |
| 2017-06-12 | $12.98 | $12.98 | $12.98 | $12.98 | $7.89 | 0 |
| 2017-06-09 | $12.98 | $12.98 | $12.98 | $12.98 | $7.89 | 85 |
| 2017-06-08 | $12.82 | $13.00 | $12.82 | $12.98 | $7.89 | 1,070 |
| 2017-06-07 | $12.96 | $12.96 | $12.90 | $12.90 | $7.84 | 1,558 |
| 2017-06-06 | $13.03 | $13.03 | $12.96 | $12.96 | $7.88 | 1,750 |
| 2017-06-05 | $13.09 | $13.09 | $13.06 | $13.06 | $7.94 | 2,581 |
| 2017-06-02 | $13.09 | $13.18 | $13.08 | $13.18 | $8.01 | 2,983 |
| 2017-06-01 | $13.07 | $13.08 | $13.05 | $13.07 | $7.95 | 4,500 |
| 2017-05-31 | $13.11 | $13.11 | $13.11 | $13.11 | $7.97 | 1,000 |
| 2017-05-30 | $13.29 | $13.31 | $13.29 | $13.31 | $8.09 | 985 |
| 2017-05-26 | $13.38 | $13.38 | $13.38 | $13.38 | $8.13 | 350 |
| 2017-05-25 | $13.38 | $13.38 | $13.38 | $13.38 | $8.09 | 0 |
| 2017-05-24 | $13.38 | $13.38 | $13.38 | $13.38 | $8.09 | 0 |
| 2017-05-23 | $13.50 | $13.50 | $13.38 | $13.38 | $8.09 | 1,116 |
| 2017-05-22 | $13.38 | $13.38 | $13.38 | $13.38 | $8.09 | 0 |
| 2017-05-19 | $13.38 | $13.38 | $13.38 | $13.38 | $8.09 | 400 |
| 2017-05-18 | $13.27 | $13.27 | $13.27 | $13.27 | $8.03 | 0 |
| 2017-05-17 | $13.27 | $13.27 | $13.27 | $13.27 | $8.03 | 100 |
| 2017-05-16 | $13.37 | $13.46 | $13.37 | $13.46 | $8.14 | 2,125 |
| 2017-05-15 | $13.40 | $13.40 | $13.40 | $13.40 | $8.10 | 0 |
| 2017-05-12 | $13.35 | $13.40 | $13.35 | $13.40 | $8.10 | 2,091 |
| 2017-05-11 | $13.59 | $13.59 | $13.59 | $13.59 | $8.22 | 0 |
| 2017-05-10 | $13.59 | $13.59 | $13.59 | $13.59 | $8.22 | 500 |
| 2017-05-09 | $13.80 | $13.81 | $13.80 | $13.81 | $8.35 | 5,000 |
| 2017-05-08 | $13.75 | $13.75 | $13.75 | $13.75 | $8.32 | 8,100 |
| 2017-05-05 | $13.49 | $13.49 | $13.49 | $13.49 | $8.16 | 0 |
| 2017-05-04 | $13.50 | $13.50 | $13.49 | $13.49 | $8.16 | 500 |
| 2017-05-03 | $13.83 | $13.83 | $13.83 | $13.83 | $8.36 | 0 |
| 2017-05-02 | $13.82 | $13.83 | $13.81 | $13.83 | $8.36 | 693 |
| 2017-05-01 | $13.81 | $13.81 | $13.81 | $13.81 | $8.35 | 14 |
| 2017-04-28 | $13.81 | $13.81 | $13.81 | $13.81 | $8.35 | 400 |
| 2017-04-27 | $13.87 | $13.87 | $13.87 | $13.87 | $8.39 | 300 |
| 2017-04-26 | $13.91 | $13.91 | $13.91 | $13.91 | $8.41 | 300 |
| 2017-04-25 | $13.93 | $13.93 | $13.93 | $13.93 | $8.36 | 0 |
| 2017-04-24 | $14.05 | $14.05 | $13.93 | $13.93 | $8.36 | 1,500 |
| 2017-04-21 | $14.19 | $14.19 | $14.19 | $14.19 | $8.52 | 0 |
| 2017-04-20 | $14.19 | $14.19 | $14.19 | $14.19 | $8.52 | 0 |
| 2017-04-19 | $14.19 | $14.19 | $14.19 | $14.19 | $8.52 | 0 |
| 2017-04-18 | $14.19 | $14.19 | $14.19 | $14.19 | $8.52 | 0 |
| 2017-04-17 | $14.27 | $14.27 | $14.19 | $14.19 | $8.52 | 1,000 |
| 2017-04-13 | $14.19 | $14.19 | $14.19 | $14.19 | $8.52 | 0 |
| 2017-04-12 | $14.19 | $14.19 | $14.19 | $14.19 | $8.52 | 96 |
| 2017-04-11 | $14.19 | $14.19 | $14.19 | $14.19 | $8.52 | 2 |
| 2017-04-10 | $14.19 | $14.19 | $14.19 | $14.19 | $8.52 | 0 |
| 2017-04-07 | $14.17 | $14.20 | $14.17 | $14.19 | $8.52 | 1,202 |
| 2017-04-06 | $14.15 | $14.15 | $14.15 | $14.15 | $8.50 | 1,503 |
| 2017-04-05 | $13.92 | $13.92 | $13.92 | $13.92 | $8.36 | 0 |
| 2017-04-04 | $13.92 | $13.92 | $13.92 | $13.92 | $8.36 | 0 |
| 2017-04-03 | $13.92 | $13.92 | $13.92 | $13.92 | $8.36 | 14 |
| 2017-03-31 | $13.93 | $13.93 | $13.92 | $13.92 | $8.36 | 370 |
| 2017-03-30 | $13.96 | $13.96 | $13.96 | $13.96 | $8.38 | 320 |
| 2017-03-29 | $13.96 | $14.03 | $13.96 | $14.03 | $8.42 | 1,425 |
| 2017-03-28 | $13.77 | $13.77 | $13.77 | $13.77 | $8.21 | 44 |
| 2017-03-27 | $13.76 | $13.77 | $13.76 | $13.77 | $8.21 | 580 |
| 2017-03-24 | $13.86 | $13.86 | $13.86 | $13.86 | $8.26 | 0 |
| 2017-03-23 | $13.86 | $13.86 | $13.86 | $13.86 | $8.26 | 0 |
| 2017-03-22 | $13.86 | $13.86 | $13.86 | $13.86 | $8.26 | 1,000 |
| 2017-03-21 | $14.25 | $14.25 | $14.25 | $14.25 | $8.50 | 859 |
| 2017-03-20 | $14.26 | $14.26 | $14.26 | $14.26 | $8.50 | 75 |
| 2017-03-17 | $14.26 | $14.26 | $14.26 | $14.26 | $8.50 | 1,500 |
| 2017-03-16 | $14.26 | $14.26 | $14.26 | $14.26 | $8.50 | 400 |
| 2017-03-15 | $13.99 | $14.02 | $13.89 | $13.89 | $8.28 | 3,248 |
| 2017-03-14 | $14.00 | $14.00 | $14.00 | $14.00 | $8.35 | 0 |
| 2017-03-13 | $13.96 | $14.00 | $13.96 | $14.00 | $8.35 | 3,750 |
| 2017-03-10 | $13.94 | $14.02 | $13.94 | $14.02 | $8.36 | 10,100 |
| 2017-03-09 | $13.58 | $13.74 | $13.58 | $13.73 | $8.19 | 16,000 |
| 2017-03-08 | $13.43 | $13.43 | $13.43 | $13.43 | $8.01 | 0 |
| 2017-03-07 | $13.50 | $13.52 | $13.43 | $13.43 | $8.01 | 1,400 |
| 2017-03-06 | $13.58 | $13.58 | $13.44 | $13.44 | $8.01 | 2,000 |
| 2017-03-03 | $13.71 | $13.71 | $13.71 | $13.71 | $8.17 | 1 |
| 2017-03-02 | $13.66 | $13.71 | $13.66 | $13.71 | $8.17 | 1,600 |
| 2017-03-01 | $13.87 | $13.87 | $13.87 | $13.87 | $8.27 | 15 |
| 2017-02-28 | $13.87 | $13.87 | $13.87 | $13.87 | $8.27 | 0 |
| 2017-02-27 | $13.87 | $13.87 | $13.87 | $13.87 | $8.27 | 2 |
| 2017-02-24 | $13.87 | $13.87 | $13.87 | $13.87 | $8.27 | 500 |
| 2017-02-23 | $13.80 | $13.80 | $13.80 | $13.80 | $8.17 | 0 |
| 2017-02-22 | $13.80 | $13.80 | $13.80 | $13.80 | $8.17 | 0 |
| 2017-02-21 | $13.82 | $13.82 | $13.80 | $13.80 | $8.17 | 1,318 |
| 2017-02-17 | $13.84 | $13.84 | $13.84 | $13.84 | $8.19 | 2 |
| 2017-02-16 | $13.85 | $13.85 | $13.84 | $13.84 | $8.19 | 1,000 |
| 2017-02-15 | $13.79 | $13.79 | $13.79 | $13.79 | $8.16 | 5 |
| 2017-02-14 | $13.79 | $13.79 | $13.79 | $13.79 | $8.16 | 0 |
| 2017-02-13 | $13.79 | $13.79 | $13.79 | $13.79 | $8.16 | 0 |
| 2017-02-10 | $13.78 | $13.79 | $13.78 | $13.79 | $8.16 | 1,050 |
| 2017-02-09 | $13.70 | $13.70 | $13.70 | $13.70 | $8.11 | 0 |
| 2017-02-08 | $13.70 | $13.70 | $13.70 | $13.70 | $8.11 | 0 |
| 2017-02-07 | $13.70 | $13.70 | $13.70 | $13.70 | $8.11 | 0 |
| 2017-02-06 | $13.70 | $13.70 | $13.70 | $13.70 | $8.11 | 0 |
| 2017-02-03 | $13.70 | $13.70 | $13.70 | $13.70 | $8.11 | 0 |
| 2017-02-02 | $13.70 | $13.70 | $13.70 | $13.70 | $8.11 | 14 |
| 2017-02-01 | $13.70 | $13.70 | $13.70 | $13.70 | $8.11 | 3,200 |
| 2017-01-31 | $13.83 | $13.83 | $13.83 | $13.83 | $8.19 | 365 |
| 2017-01-30 | $13.67 | $13.67 | $13.67 | $13.67 | $8.09 | 200 |
| 2017-01-27 | $13.80 | $13.84 | $13.80 | $13.84 | $8.19 | 1,550 |
| 2017-01-26 | $14.01 | $14.01 | $14.01 | $14.01 | $8.23 | 2,004 |
| 2017-01-25 | $13.85 | $13.93 | $13.85 | $13.93 | $8.19 | 2,408 |
| 2017-01-24 | $13.55 | $13.55 | $13.55 | $13.55 | $7.96 | 0 |
| 2017-01-23 | $13.54 | $13.55 | $13.53 | $13.55 | $7.96 | 1,000 |
| 2017-01-20 | $13.60 | $13.60 | $13.60 | $13.60 | $8.00 | 0 |
| 2017-01-19 | $13.60 | $13.60 | $13.60 | $13.60 | $8.00 | 1,096 |
| 2017-01-18 | $13.88 | $13.88 | $13.88 | $13.88 | $8.16 | 0 |
| 2017-01-17 | $13.88 | $13.88 | $13.88 | $13.88 | $8.16 | 200 |
| 2017-01-13 | $13.95 | $13.95 | $13.95 | $13.95 | $8.20 | 0 |
| 2017-01-12 | $13.95 | $13.95 | $13.95 | $13.95 | $8.20 | 140 |
| 2017-01-11 | $14.23 | $14.23 | $14.23 | $14.23 | $8.36 | 0 |
| 2017-01-10 | $14.23 | $14.23 | $14.23 | $14.23 | $8.36 | 1 |
| 2017-01-09 | $14.22 | $14.23 | $14.22 | $14.23 | $8.36 | 2,639 |
| 2017-01-06 | $14.36 | $14.36 | $14.26 | $14.26 | $8.38 | 1,275 |
| 2017-01-05 | $14.23 | $14.23 | $14.23 | $14.23 | $8.36 | 0 |
| 2017-01-04 | $14.23 | $14.23 | $14.23 | $14.23 | $8.36 | 405 |
| 2017-01-03 | $14.13 | $14.13 | $14.13 | $14.13 | $8.30 | 215 |
| 2016-12-30 | $14.16 | $14.16 | $14.13 | $14.13 | $8.30 | 1,000 |
| 2016-12-29 | $14.10 | $14.14 | $14.10 | $14.14 | $8.31 | 1,225 |
| 2016-12-28 | $14.08 | $14.08 | $14.08 | $14.08 | $8.27 | 221 |
| 2016-12-27 | $14.01 | $14.01 | $14.01 | $14.01 | $8.18 | 0 |
| 2016-12-23 | $14.01 | $14.01 | $14.01 | $14.01 | $8.18 | 67 |
| 2016-12-22 | $13.98 | $14.01 | $13.98 | $14.01 | $8.18 | 1,100 |
| 2016-12-21 | $14.21 | $14.27 | $14.00 | $14.00 | $8.17 | 1,432 |
| 2016-12-20 | $14.29 | $14.29 | $14.10 | $14.18 | $8.27 | 4,061 |
| 2016-12-19 | $13.88 | $14.11 | $13.88 | $14.11 | $8.23 | 6,515 |
| 2016-12-16 | $13.66 | $13.85 | $13.65 | $13.85 | $8.08 | 2,011 |
| 2016-12-15 | $13.34 | $13.55 | $13.34 | $13.55 | $7.90 | 741 |
| 2016-12-14 | $13.72 | $13.72 | $13.66 | $13.66 | $7.97 | 200 |
| 2016-12-13 | $13.42 | $13.53 | $13.42 | $13.53 | $7.90 | 1,400 |
| 2016-12-12 | $13.72 | $13.72 | $13.46 | $13.46 | $7.85 | 3,676 |
| 2016-12-09 | $13.53 | $13.53 | $13.53 | $13.53 | $7.90 | 400 |
| 2016-12-08 | $13.52 | $13.55 | $13.52 | $13.53 | $7.90 | 1,745 |
| 2016-12-07 | $13.45 | $13.45 | $13.45 | $13.45 | $7.85 | 8 |
| 2016-12-06 | $13.47 | $13.51 | $13.45 | $13.45 | $7.85 | 3,969 |
| 2016-12-05 | $13.51 | $13.53 | $13.51 | $13.52 | $7.89 | 4,180 |
| 2016-12-02 | $13.06 | $13.06 | $13.06 | $13.06 | $7.62 | 1 |
| 2016-12-01 | $13.06 | $13.06 | $13.06 | $13.06 | $7.62 | 5 |
| 2016-11-30 | $13.06 | $13.06 | $13.06 | $13.06 | $7.62 | 0 |
| 2016-11-29 | $13.16 | $13.16 | $13.06 | $13.06 | $7.62 | 900 |
| 2016-11-28 | $13.27 | $13.27 | $13.27 | $13.27 | $7.74 | 0 |
| 2016-11-25 | $13.27 | $13.27 | $13.27 | $13.27 | $7.69 | 1,200 |
| 2016-11-23 | $12.90 | $12.90 | $12.90 | $12.90 | $7.47 | 0 |
| 2016-11-22 | $12.90 | $12.90 | $12.90 | $12.90 | $7.47 | 0 |
| 2016-11-21 | $12.90 | $12.90 | $12.90 | $12.90 | $7.47 | 0 |
| 2016-11-18 | $12.90 | $12.90 | $12.90 | $12.90 | $7.47 | 0 |
| 2016-11-17 | $12.90 | $12.90 | $12.90 | $12.90 | $7.47 | 2,510 |
| 2016-11-16 | $12.90 | $12.90 | $12.90 | $12.90 | $7.47 | 3,000 |
| 2016-11-15 | $13.01 | $13.05 | $13.00 | $13.05 | $7.56 | 1,743 |
| 2016-11-14 | $12.70 | $12.70 | $12.70 | $12.70 | $7.36 | 700 |
| 2016-11-11 | $12.75 | $12.76 | $12.74 | $12.76 | $7.39 | 1,100 |
| 2016-11-10 | $13.11 | $13.11 | $13.11 | $13.11 | $7.59 | 0 |
| 2016-11-09 | $13.10 | $13.11 | $13.10 | $13.11 | $7.59 | 610 |
| 2016-11-08 | $13.28 | $13.28 | $13.28 | $13.28 | $7.69 | 130 |
| 2016-11-07 | $13.12 | $13.15 | $13.12 | $13.15 | $7.62 | 2,200 |
| 2016-11-04 | $13.04 | $13.04 | $13.04 | $13.04 | $7.55 | 0 |
| 2016-11-03 | $13.04 | $13.04 | $13.04 | $13.04 | $7.55 | 0 |
| 2016-11-02 | $13.04 | $13.04 | $13.04 | $13.04 | $7.55 | 1 |
| 2016-11-01 | $13.05 | $13.05 | $13.04 | $13.04 | $7.55 | 1,016 |
| 2016-10-31 | $13.20 | $13.20 | $13.10 | $13.15 | $7.62 | 6,634 |
| 2016-10-28 | $13.15 | $13.15 | $13.15 | $13.15 | $7.62 | 103 |
| 2016-10-27 | $13.32 | $13.32 | $13.32 | $13.32 | $7.72 | 1,500 |
| 2016-10-26 | $13.39 | $13.40 | $13.39 | $13.40 | $7.70 | 1,000 |
| 2016-10-25 | $13.44 | $13.44 | $13.44 | $13.44 | $7.73 | 2,986 |
| 2016-10-24 | $13.41 | $13.41 | $13.41 | $13.41 | $7.71 | 145 |
| 2016-10-21 | $13.73 | $13.73 | $13.73 | $13.73 | $7.89 | 50 |
| 2016-10-20 | $13.73 | $13.73 | $13.73 | $13.73 | $7.89 | 0 |
| 2016-10-19 | $13.73 | $13.73 | $13.73 | $13.73 | $7.89 | 0 |
| 2016-10-18 | $13.73 | $13.73 | $13.73 | $13.73 | $7.89 | 0 |
| 2016-10-17 | $13.73 | $13.73 | $13.73 | $13.73 | $7.89 | 0 |
| 2016-10-14 | $13.73 | $13.73 | $13.73 | $13.73 | $7.89 | 0 |
| 2016-10-13 | $13.73 | $13.73 | $13.73 | $13.73 | $7.89 | 0 |
| 2016-10-12 | $13.73 | $13.73 | $13.73 | $13.73 | $7.89 | 100 |
| 2016-10-11 | $13.66 | $13.66 | $13.66 | $13.66 | $7.85 | 250 |
| 2016-10-10 | $13.72 | $13.72 | $13.72 | $13.72 | $7.88 | 0 |
| 2016-10-07 | $13.72 | $13.72 | $13.72 | $13.72 | $7.88 | 100 |
| 2016-10-06 | $13.99 | $13.99 | $13.99 | $13.99 | $8.04 | 1,725 |
| 2016-10-05 | $14.20 | $14.20 | $14.19 | $14.19 | $8.16 | 285 |
| 2016-10-04 | $14.09 | $14.09 | $14.09 | $14.09 | $8.10 | 2,001 |
| 2016-10-03 | $13.77 | $14.11 | $13.77 | $14.09 | $8.10 | 4,514 |
| 2016-09-30 | $13.93 | $13.93 | $13.93 | $13.93 | $8.01 | 700 |
| 2016-09-29 | $13.81 | $13.81 | $13.81 | $13.81 | $7.94 | 125 |
| 2016-09-28 | $14.05 | $14.05 | $14.05 | $14.05 | $8.08 | 0 |
| 2016-09-27 | $14.05 | $14.05 | $14.05 | $14.05 | $8.02 | 0 |
| 2016-09-26 | $14.05 | $14.05 | $14.05 | $14.05 | $8.02 | 0 |
| 2016-09-23 | $14.05 | $14.05 | $14.05 | $14.05 | $8.02 | 0 |
| 2016-09-22 | $14.06 | $14.06 | $14.05 | $14.05 | $8.02 | 2,000 |
| 2016-09-21 | $13.93 | $13.93 | $13.93 | $13.93 | $7.95 | 184 |
| 2016-09-20 | $13.73 | $13.73 | $13.73 | $13.73 | $7.84 | 0 |
| 2016-09-19 | $13.73 | $13.73 | $13.73 | $13.73 | $7.84 | 630 |
| 2016-09-16 | $13.58 | $13.62 | $13.58 | $13.62 | $7.78 | 300 |
| 2016-09-15 | $13.06 | $13.06 | $13.06 | $13.06 | $7.46 | 0 |
| 2016-09-14 | $13.06 | $13.06 | $13.06 | $13.06 | $7.46 | 100 |
| 2016-09-13 | $13.08 | $13.08 | $13.08 | $13.08 | $7.47 | 0 |
| 2016-09-12 | $13.08 | $13.08 | $13.08 | $13.08 | $7.47 | 639 |
| 2016-09-09 | $13.27 | $13.27 | $13.12 | $13.12 | $7.49 | 390 |
| 2016-09-08 | $13.46 | $13.54 | $13.46 | $13.54 | $7.73 | 2,564 |
| 2016-09-07 | $13.55 | $13.60 | $13.41 | $13.42 | $7.66 | 984 |
| 2016-09-06 | $13.61 | $13.63 | $13.59 | $13.59 | $7.76 | 1,600 |
| 2016-09-02 | $13.50 | $13.50 | $13.50 | $13.50 | $7.71 | 443 |
| 2016-09-01 | $13.41 | $13.41 | $13.41 | $13.41 | $7.65 | 5 |
| 2016-08-31 | $13.41 | $13.41 | $13.41 | $13.41 | $7.65 | 0 |
| 2016-08-30 | $13.41 | $13.41 | $13.41 | $13.41 | $7.65 | 214 |
| 2016-08-29 | $13.65 | $13.65 | $13.51 | $13.51 | $7.71 | 1,772 |
| 2016-08-26 | $14.14 | $14.14 | $14.14 | $14.14 | $8.01 | 0 |
| 2016-08-25 | $14.14 | $14.14 | $14.14 | $14.14 | $8.01 | 0 |
| 2016-08-24 | $14.13 | $14.14 | $14.13 | $14.14 | $8.01 | 1,040 |
| 2016-08-23 | $14.13 | $14.14 | $14.11 | $14.14 | $8.01 | 3,276 |
| 2016-08-22 | $13.70 | $13.83 | $13.68 | $13.82 | $7.83 | 3,708 |
| 2016-08-19 | $13.78 | $13.78 | $13.78 | $13.78 | $7.81 | 0 |
| 2016-08-18 | $13.74 | $13.79 | $13.72 | $13.78 | $7.81 | 2,675 |
| 2016-08-17 | $13.67 | $13.67 | $13.67 | $13.67 | $7.75 | 0 |
| 2016-08-16 | $13.67 | $13.67 | $13.67 | $13.67 | $7.75 | 0 |
| 2016-08-15 | $13.67 | $13.67 | $13.67 | $13.67 | $7.75 | 414 |
| 2016-08-12 | $13.68 | $13.68 | $13.61 | $13.61 | $7.71 | 1,000 |
| 2016-08-11 | $14.10 | $14.10 | $14.10 | $14.10 | $7.99 | 100 |
| 2016-08-10 | $14.17 | $14.17 | $14.17 | $14.17 | $8.03 | 0 |
| 2016-08-09 | $14.17 | $14.17 | $14.17 | $14.17 | $8.03 | 250 |
| 2016-08-08 | $14.05 | $14.05 | $14.05 | $14.05 | $7.96 | 275 |
| 2016-08-05 | $13.88 | $13.88 | $13.88 | $13.88 | $7.86 | 0 |
| 2016-08-04 | $13.89 | $13.89 | $13.88 | $13.88 | $7.86 | 515 |
| 2016-08-03 | $13.78 | $13.78 | $13.78 | $13.78 | $7.81 | 0 |
| 2016-08-02 | $13.91 | $13.91 | $13.78 | $13.78 | $7.81 | 1,250 |
| 2016-08-01 | $13.68 | $13.68 | $13.68 | $13.68 | $7.75 | 0 |
| 2016-07-29 | $13.68 | $13.68 | $13.68 | $13.68 | $7.75 | 0 |
| 2016-07-28 | $13.68 | $13.68 | $13.68 | $13.68 | $7.75 | 404 |
| 2016-07-27 | $13.61 | $13.61 | $13.61 | $13.61 | $7.71 | 750 |
| 2016-07-26 | $13.50 | $13.50 | $13.50 | $13.50 | $7.59 | 0 |
| 2016-07-25 | $13.50 | $13.50 | $13.50 | $13.50 | $7.59 | 0 |
| 2016-07-22 | $13.50 | $13.50 | $13.50 | $13.50 | $7.59 | 0 |
| 2016-07-21 | $13.62 | $13.62 | $13.50 | $13.50 | $7.59 | 1,500 |
| 2016-07-20 | $13.65 | $13.65 | $13.65 | $13.65 | $7.68 | 400 |
| 2016-07-19 | $13.68 | $13.68 | $13.68 | $13.68 | $7.69 | 650 |
| 2016-07-18 | $13.80 | $13.80 | $13.80 | $13.80 | $7.76 | 80 |
| 2016-07-15 | $13.80 | $13.80 | $13.80 | $13.80 | $7.76 | 165 |
| 2016-07-14 | $13.90 | $13.90 | $13.90 | $13.90 | $7.82 | 200 |
| 2016-07-13 | $13.50 | $13.58 | $13.48 | $13.58 | $7.64 | 2,000 |
| 2016-07-12 | $13.42 | $13.42 | $13.42 | $13.42 | $7.55 | 830 |
| 2016-07-11 | $13.45 | $13.45 | $13.45 | $13.45 | $7.57 | 1,000 |
| 2016-07-08 | $13.48 | $13.48 | $13.48 | $13.48 | $7.58 | 0 |
| 2016-07-07 | $13.48 | $13.48 | $13.48 | $13.48 | $7.58 | 76 |
| 2016-07-06 | $13.50 | $13.50 | $13.48 | $13.48 | $7.58 | 1,000 |
| 2016-07-05 | $13.72 | $13.72 | $13.71 | $13.71 | $7.71 | 4,000 |
| 2016-07-01 | $13.79 | $13.79 | $13.79 | $13.79 | $7.76 | 0 |
| 2016-06-30 | $13.85 | $13.85 | $13.79 | $13.79 | $7.76 | 500 |
| 2016-06-29 | $13.48 | $13.48 | $13.48 | $13.48 | $7.58 | 1,000 |
| 2016-06-28 | $13.34 | $13.40 | $13.34 | $13.40 | $7.54 | 3,435 |
| 2016-06-27 | $14.10 | $14.10 | $14.10 | $14.10 | $7.87 | 133 |
| 2016-06-24 | $14.10 | $14.10 | $14.10 | $14.10 | $7.87 | 0 |
| 2016-06-23 | $13.97 | $14.10 | $13.97 | $14.10 | $7.87 | 665 |
| 2016-06-22 | $13.88 | $13.88 | $13.88 | $13.88 | $7.75 | 305 |
| 2016-06-21 | $13.76 | $13.76 | $13.74 | $13.74 | $7.67 | 2,101 |
| 2016-06-20 | $13.62 | $13.62 | $13.61 | $13.61 | $7.60 | 1,990 |
| 2016-06-17 | $13.75 | $13.75 | $13.75 | $13.75 | $7.67 | 41 |
| 2016-06-16 | $13.75 | $13.75 | $13.75 | $13.75 | $7.67 | 600 |
| 2016-06-15 | $14.08 | $14.08 | $14.08 | $14.08 | $7.86 | 0 |
| 2016-06-14 | $14.08 | $14.08 | $14.08 | $14.08 | $7.86 | 0 |
| 2016-06-13 | $14.08 | $14.08 | $14.08 | $14.08 | $7.86 | 339 |
| 2016-06-10 | $14.26 | $14.26 | $14.26 | $14.26 | $7.96 | 1,400 |
| 2016-06-09 | $14.19 | $14.19 | $14.19 | $14.19 | $7.92 | 0 |
| 2016-06-08 | $14.19 | $14.19 | $14.19 | $14.19 | $7.92 | 0 |
| 2016-06-07 | $14.19 | $14.19 | $14.19 | $14.19 | $7.92 | 1,705 |
| 2016-06-06 | $14.03 | $14.03 | $14.03 | $14.03 | $7.83 | 247 |
| 2016-06-03 | $13.72 | $13.72 | $13.72 | $13.72 | $7.66 | 0 |
| 2016-06-02 | $13.72 | $13.72 | $13.72 | $13.72 | $7.66 | 201 |
| 2016-06-01 | $13.63 | $13.65 | $13.63 | $13.65 | $7.62 | 1,010 |
| 2016-05-31 | $13.79 | $13.80 | $13.57 | $13.57 | $7.58 | 1,537 |
| 2016-05-27 | $13.51 | $13.51 | $13.51 | $13.51 | $7.54 | 0 |
| 2016-05-26 | $13.51 | $13.51 | $13.51 | $13.51 | $7.49 | 25 |
| 2016-05-25 | $13.51 | $13.51 | $13.51 | $13.51 | $7.45 | 12 |
| 2016-05-24 | $13.56 | $13.56 | $13.51 | $13.51 | $7.45 | 1,252 |
| 2016-05-23 | $13.91 | $13.91 | $13.91 | $13.91 | $7.66 | 0 |
| 2016-05-20 | $13.91 | $13.91 | $13.91 | $13.91 | $7.66 | 0 |
| 2016-05-19 | $13.91 | $13.91 | $13.91 | $13.91 | $7.66 | 180 |
| 2016-05-18 | $13.91 | $13.91 | $13.91 | $13.91 | $7.66 | 7,300 |
| 2016-05-17 | $13.91 | $13.91 | $13.91 | $13.91 | $7.66 | 300 |
| 2016-05-16 | $13.71 | $13.73 | $13.69 | $13.73 | $7.57 | 3,979 |
| 2016-05-13 | $13.30 | $13.32 | $13.17 | $13.32 | $7.34 | 2,932 |
| 2016-05-12 | $14.24 | $14.24 | $13.24 | $13.24 | $7.30 | 5,075 |
| 2016-05-11 | $14.22 | $14.22 | $14.22 | $14.22 | $7.83 | 225 |
| 2016-05-10 | $14.17 | $14.17 | $14.17 | $14.17 | $7.81 | 0 |
| 2016-05-09 | $14.17 | $14.17 | $14.17 | $14.17 | $7.81 | 462 |
| 2016-05-06 | $14.25 | $14.25 | $14.25 | $14.25 | $7.85 | 253 |
| 2016-05-05 | $14.60 | $14.60 | $14.60 | $14.60 | $8.04 | 0 |
| 2016-05-04 | $14.60 | $14.60 | $14.60 | $14.60 | $8.04 | 0 |
| 2016-05-03 | $14.60 | $14.60 | $14.60 | $14.60 | $8.04 | 7,301 |
| 2016-05-02 | $14.60 | $14.60 | $14.60 | $14.60 | $8.04 | 37 |
| 2016-04-29 | $14.60 | $14.74 | $14.60 | $14.60 | $8.04 | 1,400 |
| 2016-04-28 | $14.89 | $14.90 | $14.89 | $14.90 | $8.21 | 750 |
| 2016-04-27 | $14.47 | $14.47 | $14.47 | $14.47 | $7.97 | 1,486 |
| 2016-04-26 | $14.55 | $14.55 | $14.55 | $14.55 | $7.96 | 0 |
| 2016-04-25 | $14.55 | $14.55 | $14.55 | $14.55 | $7.96 | 0 |
| 2016-04-22 | $14.56 | $14.56 | $14.54 | $14.55 | $7.96 | 1,975 |
| 2016-04-21 | $14.33 | $14.33 | $14.33 | $14.33 | $7.84 | 518 |
| 2016-04-20 | $14.52 | $14.66 | $14.52 | $14.65 | $8.02 | 14,550 |
| 2016-04-19 | $14.62 | $14.62 | $14.62 | $14.62 | $8.00 | 26,950 |
| 2016-04-18 | $14.38 | $14.65 | $14.38 | $14.65 | $8.02 | 600 |
| 2016-04-15 | $14.40 | $14.40 | $14.40 | $14.40 | $7.88 | 0 |
| 2016-04-14 | $14.40 | $14.40 | $14.40 | $14.40 | $7.88 | 0 |
| 2016-04-13 | $14.40 | $14.40 | $14.40 | $14.40 | $7.88 | 0 |
| 2016-04-12 | $14.40 | $14.40 | $14.40 | $14.40 | $7.88 | 125 |
| 2016-04-11 | $14.43 | $14.60 | $14.40 | $14.40 | $7.88 | 3,076 |
| 2016-04-08 | $14.16 | $14.16 | $14.10 | $14.10 | $7.72 | 2,000 |
| 2016-04-07 | $13.73 | $13.80 | $13.62 | $13.80 | $7.55 | 1,625 |
| 2016-04-06 | $13.70 | $13.70 | $13.70 | $13.70 | $7.49 | 200 |
| 2016-04-05 | $13.41 | $13.41 | $13.40 | $13.40 | $7.33 | 6,800 |
| 2016-04-04 | $13.46 | $13.46 | $13.46 | $13.46 | $7.36 | 654 |
| 2016-04-01 | $13.45 | $13.45 | $13.42 | $13.43 | $7.35 | 515 |
| 2016-03-31 | $13.65 | $13.73 | $13.65 | $13.72 | $7.51 | 1,972 |
| 2016-03-30 | $13.19 | $13.19 | $13.19 | $13.19 | $7.22 | 0 |
| 2016-03-29 | $13.19 | $13.19 | $13.19 | $13.19 | $7.22 | 0 |
| 2016-03-28 | $13.22 | $13.22 | $13.19 | $13.19 | $7.16 | 500 |
| 2016-03-24 | $13.00 | $13.15 | $12.90 | $13.15 | $7.14 | 5,042 |
| 2016-03-23 | $13.04 | $13.04 | $13.04 | $13.04 | $7.08 | 490 |
| 2016-03-22 | $13.62 | $13.68 | $13.62 | $13.68 | $7.43 | 900 |
| 2016-03-21 | $13.56 | $13.56 | $13.51 | $13.51 | $7.34 | 2,500 |
| 2016-03-18 | $13.65 | $13.77 | $13.63 | $13.66 | $7.42 | 1,370 |
| 2016-03-17 | $13.50 | $13.69 | $13.50 | $13.69 | $7.43 | 1,190 |
| 2016-03-16 | $12.84 | $12.84 | $12.84 | $12.84 | $6.97 | 4 |
| 2016-03-15 | $12.84 | $12.84 | $12.84 | $12.84 | $6.97 | 283 |
| 2016-03-14 | $12.92 | $12.92 | $12.88 | $12.88 | $6.99 | 2,729 |
| 2016-03-11 | $12.92 | $13.08 | $12.92 | $13.04 | $7.08 | 5,097 |
| 2016-03-10 | $12.62 | $12.64 | $12.62 | $12.64 | $6.86 | 700 |
| 2016-03-09 | $12.38 | $12.38 | $12.38 | $12.38 | $6.73 | 0 |
| 2016-03-08 | $12.38 | $12.38 | $12.38 | $12.38 | $6.73 | 1 |
| 2016-03-07 | $12.38 | $12.38 | $12.38 | $12.38 | $6.73 | 0 |
| 2016-03-04 | $12.38 | $12.38 | $12.38 | $12.38 | $6.73 | 0 |
| 2016-03-03 | $12.38 | $12.38 | $12.38 | $12.38 | $6.73 | 599 |
| 2016-03-02 | $12.20 | $12.20 | $12.20 | $12.20 | $6.62 | 770 |
| 2016-03-01 | $11.75 | $12.17 | $11.75 | $12.17 | $6.61 | 6,402 |
| 2016-02-29 | $11.63 | $11.63 | $11.63 | $11.63 | $6.32 | 400 |
| 2016-02-26 | $11.67 | $11.67 | $11.67 | $11.67 | $6.34 | 1,799 |
| 2016-02-25 | $11.49 | $11.52 | $11.43 | $11.47 | $6.23 | 5,255 |
| 2016-02-24 | $11.39 | $11.39 | $11.37 | $11.37 | $6.12 | 2,470 |
| 2016-02-23 | $11.74 | $11.74 | $11.40 | $11.40 | $6.14 | 5,640 |
| 2016-02-22 | $12.01 | $12.01 | $11.75 | $11.75 | $6.32 | 300 |
| 2016-02-19 | $12.29 | $12.29 | $12.29 | $12.29 | $6.61 | 0 |
| 2016-02-18 | $12.29 | $12.29 | $12.29 | $12.29 | $6.61 | 200 |
| 2016-02-17 | $11.99 | $12.15 | $11.99 | $12.15 | $6.54 | 700 |
| 2016-02-16 | $11.75 | $11.75 | $11.75 | $11.75 | $6.33 | 580 |
| 2016-02-12 | $11.35 | $11.58 | $11.35 | $11.53 | $6.21 | 1,453 |
| 2016-02-11 | $11.15 | $11.15 | $11.13 | $11.13 | $5.99 | 2,150 |
| 2016-02-10 | $11.48 | $11.48 | $11.46 | $11.46 | $6.17 | 2,200 |
| 2016-02-09 | $10.94 | $10.94 | $10.94 | $10.94 | $5.89 | 0 |
| 2016-02-08 | $10.94 | $10.94 | $10.94 | $10.94 | $5.89 | 100 |
| 2016-02-05 | $11.55 | $11.55 | $11.55 | $11.55 | $6.22 | 4 |
| 2016-02-04 | $11.55 | $11.55 | $11.55 | $11.55 | $6.22 | 810 |
| 2016-02-03 | $11.48 | $11.48 | $11.48 | $11.48 | $6.18 | 201 |
| 2016-02-02 | $11.14 | $11.24 | $11.14 | $11.23 | $6.05 | 4,802 |
| 2016-02-01 | $11.01 | $11.01 | $11.01 | $11.01 | $5.93 | 0 |
| 2016-01-29 | $11.00 | $11.01 | $11.00 | $11.01 | $5.93 | 372 |
| 2016-01-28 | $10.65 | $10.65 | $10.65 | $10.65 | $5.73 | 0 |
| 2016-01-27 | $10.32 | $10.65 | $10.30 | $10.65 | $5.73 | 1,525 |
| 2016-01-26 | $10.59 | $10.59 | $10.59 | $10.59 | $5.65 | 300 |
| 2016-01-25 | $10.67 | $10.67 | $10.55 | $10.55 | $5.63 | 1,950 |
| 2016-01-22 | $10.37 | $10.37 | $10.37 | $10.37 | $5.53 | 8,000 |
| 2016-01-21 | $10.37 | $10.37 | $10.37 | $10.37 | $5.53 | 100 |
| 2016-01-20 | $10.28 | $10.32 | $9.85 | $10.27 | $5.48 | 27,170 |
| 2016-01-19 | $10.15 | $10.46 | $10.15 | $10.31 | $5.50 | 8,617 |
| 2016-01-15 | $10.48 | $10.48 | $10.48 | $10.48 | $5.59 | 100 |
| 2016-01-14 | $10.91 | $10.91 | $10.91 | $10.91 | $5.82 | 860 |
| 2016-01-13 | $11.03 | $11.03 | $11.03 | $11.03 | $5.88 | 1,004 |
| 2016-01-12 | $10.94 | $10.94 | $10.84 | $10.84 | $5.78 | 12,250 |
| 2016-01-11 | $11.14 | $11.14 | $11.13 | $11.13 | $5.94 | 4,200 |
| 2016-01-08 | $11.53 | $11.53 | $11.53 | $11.53 | $6.15 | 300 |
| 2016-01-07 | $12.08 | $12.08 | $11.61 | $11.61 | $6.19 | 5,450 |
| 2016-01-06 | $12.37 | $12.37 | $12.37 | $12.37 | $6.60 | 1 |
| 2016-01-05 | $12.37 | $12.37 | $12.37 | $12.37 | $6.60 | 5 |
| 2016-01-04 | $12.37 | $12.37 | $12.37 | $12.37 | $6.60 | 146 |
| 2015-12-31 | $12.98 | $13.00 | $12.97 | $12.99 | $6.93 | 13,620 |
| 2015-12-30 | $13.00 | $13.01 | $12.98 | $12.98 | $6.92 | 1,795 |
| 2015-12-29 | $12.79 | $12.79 | $12.79 | $12.79 | $6.82 | 400 |
| 2015-12-28 | $12.50 | $12.50 | $12.50 | $12.50 | $6.62 | 400 |
| 2015-12-24 | $12.59 | $12.59 | $12.56 | $12.56 | $6.65 | 8,300 |
| 2015-12-23 | $12.49 | $12.49 | $12.49 | $12.49 | $6.61 | 100 |
| 2015-12-22 | $12.52 | $12.52 | $12.47 | $12.47 | $6.60 | 800 |
| 2015-12-21 | $12.16 | $12.40 | $12.16 | $12.40 | $6.56 | 5,284 |
| 2015-12-18 | $11.93 | $12.00 | $11.90 | $12.00 | $6.35 | 5,805 |
| 2015-12-17 | $12.10 | $12.10 | $12.10 | $12.10 | $6.40 | 420 |
| 2015-12-16 | $12.12 | $12.16 | $12.11 | $12.12 | $6.41 | 5,838 |
| 2015-12-15 | $11.97 | $11.98 | $11.97 | $11.98 | $6.34 | 1,075 |
| 2015-12-14 | $11.95 | $11.95 | $11.90 | $11.91 | $6.30 | 3,735 |
| 2015-12-11 | $11.99 | $11.99 | $11.97 | $11.97 | $6.33 | 2,000 |
| 2015-12-10 | $12.02 | $12.04 | $12.02 | $12.04 | $6.37 | 3,768 |
| 2015-12-09 | $12.23 | $12.23 | $12.23 | $12.23 | $6.47 | 1,595 |
| 2015-12-08 | $12.68 | $12.68 | $12.68 | $12.68 | $6.71 | 3,280 |
| 2015-12-07 | $12.72 | $12.73 | $12.67 | $12.68 | $6.71 | 3,280 |
| 2015-12-04 | $12.92 | $12.92 | $12.92 | $12.92 | $6.84 | 1,750 |
| 2015-12-03 | $12.88 | $12.88 | $12.88 | $12.88 | $6.82 | 850 |
| 2015-12-02 | $12.95 | $12.95 | $12.78 | $12.84 | $6.80 | 4,231 |
| 2015-12-01 | $13.37 | $13.38 | $12.96 | $12.96 | $6.86 | 8,064 |
| 2015-11-30 | $13.44 | $13.45 | $13.44 | $13.45 | $7.12 | 617 |
| 2015-11-27 | $13.46 | $13.46 | $13.42 | $13.42 | $7.10 | 340 |
| 2015-11-25 | $13.38 | $13.38 | $13.37 | $13.37 | $7.07 | 1,000 |
| 2015-11-24 | $13.48 | $13.48 | $13.48 | $13.48 | $7.10 | 100 |
| 2015-11-23 | $13.49 | $13.49 | $13.49 | $13.49 | $7.10 | 149 |
| 2015-11-20 | $13.54 | $13.54 | $13.54 | $13.54 | $7.13 | 14,200 |
| 2015-11-19 | $13.54 | $13.54 | $13.54 | $13.54 | $7.13 | 14,200 |
| 2015-11-18 | $13.44 | $13.50 | $13.44 | $13.50 | $7.11 | 2,000 |
| 2015-11-17 | $13.50 | $13.50 | $13.50 | $13.50 | $7.11 | 200 |
| 2015-11-16 | $13.70 | $13.70 | $13.68 | $13.68 | $7.20 | 0 |
| 2015-11-13 | $13.70 | $13.70 | $13.68 | $13.68 | $7.20 | 0 |
| 2015-11-12 | $13.70 | $13.70 | $13.68 | $13.68 | $7.20 | 0 |
| 2015-11-11 | $13.70 | $13.70 | $13.68 | $13.68 | $7.20 | 401 |
| 2015-11-10 | $13.55 | $13.55 | $13.55 | $13.55 | $7.13 | 1,100 |
| 2015-11-09 | $13.66 | $13.66 | $13.64 | $13.64 | $7.18 | 1,101 |
| 2015-11-06 | $13.64 | $13.64 | $13.60 | $13.60 | $7.16 | 1,100 |
| 2015-11-05 | $13.80 | $13.80 | $13.80 | $13.80 | $7.27 | 327 |
| 2015-11-04 | $13.93 | $13.93 | $13.93 | $13.93 | $7.33 | 325 |
| 2015-11-03 | $14.22 | $14.22 | $14.22 | $14.22 | $7.49 | 1 |
| 2015-11-02 | $14.23 | $14.23 | $14.17 | $14.22 | $7.49 | 2,005 |
| 2015-10-30 | $14.04 | $14.04 | $14.04 | $14.04 | $7.39 | 926 |
| 2015-10-29 | $14.18 | $14.20 | $14.01 | $14.04 | $7.39 | 6,225 |
| 2015-10-28 | $14.34 | $14.34 | $14.34 | $14.34 | $7.55 | 250 |
| 2015-10-27 | $14.18 | $14.18 | $14.17 | $14.17 | $7.41 | 800 |
| 2015-10-26 | $14.18 | $14.18 | $14.17 | $14.17 | $7.41 | 0 |
| 2015-10-23 | $14.18 | $14.18 | $14.17 | $14.17 | $7.41 | 650 |
| 2015-10-22 | $14.18 | $14.18 | $14.17 | $14.17 | $7.41 | 74 |
| 2015-10-21 | $14.18 | $14.18 | $14.17 | $14.17 | $7.41 | 123 |
| 2015-10-20 | $14.18 | $14.18 | $14.17 | $14.17 | $7.41 | 0 |
| 2015-10-19 | $14.18 | $14.18 | $14.17 | $14.17 | $7.41 | 338 |
| 2015-10-16 | $14.20 | $14.20 | $14.20 | $14.20 | $7.42 | 1,000 |
| 2015-10-15 | $14.54 | $14.56 | $14.20 | $14.20 | $7.43 | 3,200 |
| 2015-10-14 | $14.44 | $14.44 | $14.44 | $14.44 | $7.55 | 101 |
| 2015-10-13 | $14.53 | $14.53 | $14.53 | $14.53 | $7.60 | 138 |
| 2015-10-12 | $14.65 | $14.65 | $14.65 | $14.65 | $7.66 | 0 |
| 2015-10-09 | $14.65 | $14.65 | $14.65 | $14.65 | $7.66 | 102 |
| 2015-10-08 | $14.28 | $14.43 | $14.28 | $14.41 | $7.53 | 1,050 |
| 2015-10-07 | $13.94 | $13.94 | $13.94 | $13.94 | $7.29 | 400 |
| 2015-10-06 | $13.84 | $13.84 | $13.77 | $13.77 | $7.20 | 2,902 |
| 2015-10-05 | $13.02 | $13.04 | $13.02 | $13.04 | $6.82 | 85 |
| 2015-10-02 | $13.02 | $13.04 | $13.02 | $13.04 | $6.82 | 50 |
| 2015-10-01 | $13.02 | $13.04 | $13.02 | $13.04 | $6.82 | 0 |
| 2015-09-30 | $13.02 | $13.04 | $13.02 | $13.04 | $6.82 | 7,145 |
| 2015-09-29 | $13.00 | $13.00 | $13.00 | $13.00 | $6.80 | 100 |
| 2015-09-28 | $13.41 | $13.47 | $13.25 | $13.25 | $6.93 | 5,000 |
| 2015-09-25 | $13.71 | $13.86 | $13.71 | $13.86 | $7.19 | 0 |
| 2015-09-24 | $13.71 | $13.86 | $13.71 | $13.86 | $7.19 | 1,050 |
| 2015-09-23 | $13.71 | $13.86 | $13.71 | $13.86 | $7.19 | 0 |
| 2015-09-22 | $13.71 | $13.86 | $13.71 | $13.86 | $7.19 | 300 |
| 2015-09-21 | $13.56 | $13.66 | $13.49 | $13.66 | $7.09 | 0 |
| 2015-09-18 | $13.56 | $13.66 | $13.49 | $13.66 | $7.09 | 0 |
| 2015-09-17 | $13.56 | $13.66 | $13.49 | $13.66 | $7.09 | 2,055 |
| 2015-09-16 | $13.38 | $13.38 | $13.38 | $13.38 | $6.94 | 60 |
| 2015-09-15 | $13.38 | $13.40 | $13.38 | $13.38 | $6.94 | 1,050 |
| 2015-09-14 | $13.66 | $13.66 | $13.66 | $13.66 | $7.09 | 0 |
| 2015-09-11 | $13.66 | $13.66 | $13.66 | $13.66 | $7.09 | 604 |
| 2015-09-10 | $13.79 | $13.79 | $13.76 | $13.76 | $7.14 | 2,450 |
| 2015-09-09 | $13.78 | $13.78 | $13.78 | $13.78 | $7.15 | 0 |
| 2015-09-08 | $13.78 | $13.78 | $13.78 | $13.78 | $7.15 | 1,171 |
| 2015-09-04 | $13.79 | $13.79 | $13.79 | $13.79 | $7.16 | 0 |
| 2015-09-03 | $13.79 | $13.79 | $13.79 | $13.79 | $7.16 | 0 |
| 2015-09-02 | $13.79 | $13.79 | $13.79 | $13.79 | $7.16 | 1,020 |
| 2015-09-01 | $14.27 | $14.30 | $14.27 | $14.30 | $7.42 | 3 |
| 2015-08-31 | $14.27 | $14.30 | $14.27 | $14.30 | $7.42 | 80 |
| 2015-08-28 | $14.27 | $14.30 | $14.27 | $14.30 | $7.42 | 1,975 |
| 2015-08-27 | $14.12 | $14.12 | $14.12 | $14.12 | $7.33 | 300 |
| 2015-08-26 | $13.55 | $13.65 | $13.55 | $13.59 | $7.00 | 4,292 |
| 2015-08-25 | $13.79 | $13.79 | $13.49 | $13.49 | $6.95 | 2,657 |
| 2015-08-24 | $12.82 | $13.53 | $12.82 | $13.29 | $6.85 | 7,750 |
| 2015-08-21 | $14.10 | $14.10 | $14.10 | $14.10 | $7.27 | 300 |
| 2015-08-20 | $14.19 | $14.19 | $14.19 | $14.19 | $7.31 | 250 |
| 2015-08-19 | $14.54 | $14.54 | $14.54 | $14.54 | $7.49 | 570 |
| 2015-08-18 | $14.79 | $14.79 | $14.60 | $14.60 | $7.52 | 0 |
| 2015-08-17 | $14.79 | $14.79 | $14.60 | $14.60 | $7.52 | 41,280 |
| 2015-08-14 | $14.79 | $14.79 | $14.60 | $14.60 | $7.52 | 1,600 |
| 2015-08-13 | $14.57 | $14.57 | $14.57 | $14.57 | $7.50 | 500 |
| 2015-08-12 | $13.96 | $13.96 | $13.96 | $13.96 | $7.20 | 91 |
| 2015-08-11 | $14.00 | $14.02 | $13.96 | $13.96 | $7.20 | 1,165 |
| 2015-08-10 | $14.40 | $14.40 | $14.39 | $14.39 | $7.42 | 1,000 |
| 2015-08-07 | $14.34 | $14.34 | $14.34 | $14.34 | $7.39 | 2,300 |
| 2015-08-06 | $14.58 | $14.58 | $14.33 | $14.34 | $7.39 | 3,303 |
| 2015-08-05 | $14.54 | $14.54 | $14.54 | $14.54 | $7.49 | 600 |
| 2015-08-04 | $14.70 | $14.70 | $14.70 | $14.70 | $7.57 | 0 |
| 2015-08-03 | $14.70 | $14.70 | $14.70 | $14.70 | $7.57 | 0 |
| 2015-07-31 | $14.70 | $14.70 | $14.70 | $14.70 | $7.57 | 300 |
| 2015-07-30 | $14.74 | $14.74 | $14.74 | $14.74 | $7.60 | 575 |
| 2015-07-29 | $14.68 | $14.79 | $14.68 | $14.74 | $7.59 | 1,038 |
| 2015-07-28 | $14.55 | $14.78 | $14.55 | $14.78 | $7.56 | 2,050 |
| 2015-07-27 | $14.67 | $14.67 | $14.67 | $14.67 | $7.51 | 575 |
| 2015-07-24 | $14.50 | $14.50 | $14.50 | $14.50 | $7.42 | 0 |
| 2015-07-23 | $15.08 | $15.08 | $14.50 | $14.50 | $7.42 | 611 |
| 2015-07-22 | $15.07 | $15.12 | $15.05 | $15.12 | $7.74 | 2,200 |
| 2015-07-21 | $15.00 | $15.00 | $15.00 | $15.00 | $7.68 | 480 |
| 2015-07-20 | $15.02 | $15.02 | $14.80 | $14.82 | $7.58 | 3,220 |
| 2015-07-17 | $15.01 | $15.04 | $15.01 | $15.01 | $7.68 | 1,285 |
| 2015-07-16 | $15.42 | $15.42 | $15.05 | $15.18 | $7.77 | 2,498 |
| 2015-07-15 | $15.58 | $15.58 | $15.42 | $15.42 | $7.89 | 570 |
| 2015-07-14 | $15.64 | $15.66 | $15.64 | $15.66 | $8.01 | 2,900 |
| 2015-07-13 | $15.82 | $15.82 | $15.82 | $15.82 | $8.10 | 1,000 |
| 2015-07-10 | $15.82 | $15.82 | $15.82 | $15.82 | $8.10 | 300 |
| 2015-07-09 | $15.74 | $15.74 | $15.70 | $15.70 | $8.04 | 10,900 |
| 2015-07-08 | $15.88 | $15.88 | $15.84 | $15.84 | $8.11 | 657 |
| 2015-07-07 | $15.90 | $15.93 | $15.87 | $15.93 | $8.15 | 953 |
| 2015-07-06 | $16.06 | $16.19 | $16.06 | $16.19 | $8.28 | 751 |
Chemtrade Logistics Income Fund (CGIFF) News Headlines
Recent Chemtrade Logistics Income Fund (CGIFF) News
Similar Companies to Chemtrade Logistics Income Fund (CGIFF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |