CK Hutchison Holdings Ltd (CKHUF) Exchange: PINK
Data as of May 2, 2025
$5.58 ($0.36) 6.90%
CK Hutchison Holdings Ltd - Daily Information
Click for more stock information on CK Hutchison Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.58 |
| Previous Close | $5.58 |
| High | $5.58 |
| Low | $5.58 |
| Adjusted Open | $5.58 |
| Previous Adjusted Close | $5.58 |
| Adjusted High | $5.58 |
| Adjusted Low | $5.58 |
About CK Hutchison Holdings Ltd (CKHUF)
CK Hutchison Holdings Ltd
Invest in CK Hutchison Holdings Ltd (CKHUF)
Historical Stock Data for CK Hutchison Holdings Ltd (CKHUF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 350 |
| 2025-04-24 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 4,023 |
| 2025-04-23 | $5.66 | $5.66 | $5.22 | $5.22 | $5.22 | 12,880 |
| 2025-04-22 | $5.20 | $5.24 | $5.20 | $5.20 | $5.20 | 1,251 |
| 2025-04-21 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 500 |
| 2025-04-17 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 239 |
| 2025-04-16 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2025-04-15 | $5.35 | $5.38 | $5.21 | $5.21 | $5.21 | 1,145 |
| 2025-04-14 | $5.28 | $5.28 | $5.21 | $5.21 | $5.21 | 1,870 |
| 2025-04-11 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 11,600 |
| 2025-04-10 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 100 |
| 2025-04-09 | $4.95 | $4.95 | $4.85 | $4.85 | $4.85 | 23,877 |
| 2025-04-08 | $5.20 | $5.20 | $5.08 | $5.08 | $5.08 | 6,440 |
| 2025-04-07 | $5.27 | $5.43 | $5.20 | $5.21 | $5.21 | 14,945 |
| 2025-04-04 | $5.49 | $5.57 | $5.49 | $5.57 | $5.57 | 980 |
| 2025-04-03 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 500 |
| 2025-04-02 | $5.65 | $5.67 | $5.65 | $5.67 | $5.67 | 2,131 |
| 2025-04-01 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2025-03-31 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2025-03-28 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 150 |
| 2025-03-27 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2025-03-26 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 1,450 |
| 2025-03-25 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 532 |
| 2025-03-24 | $5.82 | $6.00 | $5.78 | $5.88 | $5.88 | 1,582 |
| 2025-03-21 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 160 |
| 2025-03-20 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 200 |
| 2025-03-19 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 116 |
| 2025-03-18 | $5.80 | $5.80 | $5.77 | $5.77 | $5.77 | 11,000 |
| 2025-03-17 | $5.98 | $6.24 | $5.95 | $6.24 | $6.24 | 55,224 |
| 2025-03-14 | $6.20 | $6.20 | $5.68 | $5.94 | $5.94 | 5,789 |
| 2025-03-13 | $6.44 | $6.44 | $6.29 | $6.29 | $6.29 | 27,019 |
| 2025-03-12 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 5,213 |
| 2025-03-11 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 510 |
| 2025-03-10 | $6.32 | $6.33 | $6.12 | $6.12 | $6.12 | 1,469 |
| 2025-03-07 | $6.61 | $6.85 | $6.30 | $6.38 | $6.38 | 17,443 |
| 2025-03-06 | $6.13 | $6.80 | $6.13 | $6.60 | $6.60 | 14,583 |
| 2025-03-05 | $6.03 | $6.29 | $6.03 | $6.10 | $6.10 | 31,201 |
| 2025-03-04 | $5.26 | $6.40 | $5.26 | $5.91 | $5.91 | 71,966 |
| 2025-03-03 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 35,085 |
| 2025-02-28 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 9,500 |
| 2025-02-27 | $5.20 | $5.20 | $5.10 | $5.10 | $5.10 | 4,544 |
| 2025-02-26 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 750 |
| 2025-02-25 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 290 |
| 2025-02-24 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 377 |
| 2025-02-21 | $5.50 | $5.50 | $5.10 | $5.10 | $5.10 | 664 |
| 2025-02-20 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 7,525 |
| 2025-02-19 | $5.14 | $5.21 | $5.02 | $5.02 | $5.02 | 660 |
| 2025-02-18 | $5.26 | $5.26 | $5.20 | $5.21 | $5.21 | 350 |
| 2025-02-14 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 95 |
| 2025-02-13 | $5.01 | $5.05 | $5.01 | $5.05 | $5.05 | 503 |
| 2025-02-12 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 160 |
| 2025-02-11 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 65,328 |
| 2025-02-10 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 21,001 |
| 2025-02-07 | $5.00 | $5.23 | $5.00 | $5.23 | $5.23 | 1,800 |
| 2025-02-06 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2025-02-05 | $4.96 | $5.20 | $4.95 | $5.20 | $5.20 | 30,764 |
| 2025-02-04 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 12,314 |
| 2025-02-03 | $5.15 | $5.21 | $4.97 | $5.01 | $5.01 | 17,367 |
| 2025-01-31 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 580 |
| 2025-01-30 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2025-01-29 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2025-01-28 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 1,580 |
| 2025-01-27 | $5.02 | $5.02 | $4.98 | $4.98 | $4.98 | 596 |
| 2025-01-24 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2025-01-23 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2025-01-22 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 67,340 |
| 2025-01-21 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 650 |
| 2025-01-17 | $5.33 | $5.33 | $4.96 | $4.96 | $4.96 | 1,658 |
| 2025-01-16 | $5.36 | $5.36 | $5.21 | $5.21 | $5.21 | 764 |
| 2025-01-15 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 1,000 |
| 2025-01-14 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 1 |
| 2025-01-13 | $5.09 | $5.24 | $5.09 | $5.24 | $5.24 | 5,100 |
| 2025-01-10 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 19,077 |
| 2025-01-08 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 100 |
| 2025-01-07 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 40,430 |
| 2025-01-06 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2025-01-03 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2025-01-02 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 3,000 |
| 2024-12-31 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 1,756 |
| 2024-12-30 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2024-12-27 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 110 |
| 2024-12-26 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2024-12-24 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 21,365 |
| 2024-12-23 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 27,705 |
| 2024-12-20 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2024-12-19 | $4.75 | $5.48 | $4.75 | $5.48 | $5.48 | 7,575 |
| 2024-12-18 | $5.40 | $5.40 | $4.96 | $4.96 | $4.96 | 7,170 |
| 2024-12-17 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 11,233 |
| 2024-12-16 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 1,673 |
| 2024-12-13 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 15,773 |
| 2024-12-12 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 284 |
| 2024-12-11 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 6,300 |
| 2024-12-10 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 2,400 |
| 2024-12-09 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 11,500 |
| 2024-12-06 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 6,170 |
| 2024-12-05 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 11,286 |
| 2024-12-04 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2024-12-03 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2024-12-02 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 400 |
| 2024-11-29 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 16,875 |
| 2024-11-27 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2024-11-26 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 1,600 |
| 2024-11-25 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 228,205 |
| 2024-11-22 | $5.24 | $5.24 | $4.95 | $4.95 | $4.95 | 15,788 |
| 2024-11-21 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2024-11-20 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2024-11-19 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 25,000 |
| 2024-11-18 | $4.98 | $5.31 | $4.95 | $5.29 | $5.29 | 25,427 |
| 2024-11-15 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 9,532 |
| 2024-11-14 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 37,901 |
| 2024-11-13 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 930 |
| 2024-11-12 | $5.37 | $5.37 | $5.15 | $5.15 | $5.15 | 3,511 |
| 2024-11-11 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 104 |
| 2024-11-08 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 1,000 |
| 2024-11-07 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2024-11-06 | $5.19 | $5.42 | $5.15 | $5.42 | $5.42 | 3,030 |
| 2024-11-05 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2024-11-04 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2024-11-01 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 45,740 |
| 2024-10-31 | $5.16 | $5.26 | $5.15 | $5.26 | $5.26 | 2,050 |
| 2024-10-30 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2024-10-29 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 5,772 |
| 2024-10-28 | $5.29 | $5.29 | $5.25 | $5.25 | $5.25 | 760 |
| 2024-10-25 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2024-10-24 | $4.95 | $5.25 | $4.95 | $5.25 | $5.25 | 5,019 |
| 2024-10-23 | $5.30 | $5.55 | $5.30 | $5.55 | $5.55 | 12,500 |
| 2024-10-22 | $5.22 | $5.30 | $5.22 | $5.30 | $5.30 | 200,000 |
| 2024-10-21 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 3,000 |
| 2024-10-18 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 2,792 |
| 2024-10-17 | $5.30 | $5.30 | $5.29 | $5.29 | $5.29 | 13,362 |
| 2024-10-16 | $5.41 | $5.53 | $5.41 | $5.53 | $5.53 | 6,045 |
| 2024-10-15 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 100 |
| 2024-10-14 | $5.46 | $5.70 | $5.46 | $5.70 | $5.70 | 2,700 |
| 2024-10-11 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2024-10-10 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 450 |
| 2024-10-09 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2024-10-08 | $5.75 | $5.77 | $5.75 | $5.77 | $5.77 | 3,149 |
| 2024-10-07 | $5.85 | $5.85 | $5.82 | $5.82 | $5.82 | 14,100 |
| 2024-10-04 | $5.88 | $6.02 | $5.88 | $6.02 | $6.02 | 461 |
| 2024-10-03 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 2,140 |
| 2024-10-02 | $5.79 | $6.00 | $5.79 | $6.00 | $6.00 | 420 |
| 2024-10-01 | $5.61 | $5.61 | $5.49 | $5.49 | $5.49 | 441 |
| 2024-09-30 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 5,730 |
| 2024-09-27 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 1,000 |
| 2024-09-26 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 28,900 |
| 2024-09-25 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2024-09-24 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 146 |
| 2024-09-23 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2024-09-20 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2024-09-19 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2024-09-18 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 70 |
| 2024-09-17 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 17,570 |
| 2024-09-16 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2024-09-13 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 7,500 |
| 2024-09-12 | $5.36 | $5.36 | $5.36 | $5.36 | $5.27 | 0 |
| 2024-09-11 | $5.36 | $5.36 | $5.36 | $5.36 | $5.27 | 15,444 |
| 2024-09-10 | $5.36 | $5.36 | $5.36 | $5.36 | $5.27 | 109 |
| 2024-09-09 | $5.48 | $5.48 | $5.48 | $5.48 | $5.39 | 7,800 |
| 2024-09-06 | $5.48 | $5.48 | $5.48 | $5.48 | $5.39 | 860 |
| 2024-09-05 | $5.20 | $5.20 | $5.20 | $5.20 | $5.12 | 0 |
| 2024-09-04 | $5.20 | $5.20 | $5.20 | $5.20 | $5.12 | 150 |
| 2024-09-03 | $5.20 | $5.20 | $5.20 | $5.20 | $5.12 | 0 |
| 2024-08-30 | $5.20 | $5.20 | $5.20 | $5.20 | $5.12 | 150 |
| 2024-08-29 | $5.20 | $5.20 | $5.20 | $5.20 | $5.11 | 0 |
| 2024-08-28 | $5.20 | $5.20 | $5.20 | $5.20 | $5.11 | 0 |
| 2024-08-27 | $5.20 | $5.20 | $5.20 | $5.20 | $5.11 | 0 |
| 2024-08-26 | $5.20 | $5.20 | $5.20 | $5.20 | $5.11 | 1,000 |
| 2024-08-23 | $5.19 | $5.19 | $5.19 | $5.19 | $5.10 | 1,651 |
| 2024-08-22 | $5.19 | $5.19 | $5.19 | $5.19 | $5.10 | 0 |
| 2024-08-21 | $5.19 | $5.19 | $5.19 | $5.19 | $5.10 | 252 |
| 2024-08-20 | $4.79 | $4.79 | $4.79 | $4.79 | $4.71 | 0 |
| 2024-08-19 | $4.79 | $4.79 | $4.79 | $4.79 | $4.71 | 140 |
| 2024-08-16 | $5.15 | $5.15 | $5.15 | $5.15 | $5.07 | 0 |
| 2024-08-15 | $5.30 | $5.30 | $5.15 | $5.15 | $5.07 | 36,111 |
| 2024-08-14 | $5.07 | $5.07 | $5.07 | $5.07 | $4.99 | 389 |
| 2024-08-13 | $5.20 | $5.20 | $5.20 | $5.20 | $5.11 | 4,000 |
| 2024-08-12 | $4.91 | $4.91 | $4.91 | $4.91 | $4.83 | 3,376 |
| 2024-08-09 | $5.11 | $5.11 | $5.03 | $5.03 | $4.95 | 1,300 |
| 2024-08-08 | $5.00 | $5.00 | $5.00 | $5.00 | $4.92 | 317 |
| 2024-08-07 | $5.06 | $5.06 | $5.06 | $5.06 | $4.98 | 840 |
| 2024-08-06 | $5.00 | $5.00 | $5.00 | $5.00 | $4.92 | 5,001 |
| 2024-08-05 | $5.25 | $5.25 | $5.25 | $5.25 | $5.16 | 0 |
| 2024-08-02 | $5.25 | $5.25 | $5.25 | $5.25 | $5.16 | 4,000 |
| 2024-08-01 | $5.25 | $5.25 | $5.25 | $5.25 | $5.16 | 221 |
| 2024-07-31 | $4.94 | $4.94 | $4.94 | $4.94 | $4.86 | 0 |
| 2024-07-30 | $4.94 | $4.94 | $4.94 | $4.94 | $4.86 | 340 |
| 2024-07-29 | $4.90 | $4.90 | $4.90 | $4.90 | $4.82 | 300 |
| 2024-07-26 | $5.13 | $5.13 | $5.13 | $5.13 | $5.05 | 9,000 |
| 2024-07-25 | $5.13 | $5.13 | $5.13 | $5.13 | $5.05 | 1,300 |
| 2024-07-24 | $5.40 | $5.40 | $5.35 | $5.35 | $5.26 | 600 |
| 2024-07-23 | $5.24 | $5.24 | $5.24 | $5.24 | $5.15 | 370 |
| 2024-07-22 | $5.21 | $5.21 | $5.21 | $5.21 | $5.12 | 752 |
| 2024-07-19 | $5.21 | $5.21 | $5.21 | $5.21 | $5.12 | 0 |
| 2024-07-18 | $5.21 | $5.21 | $5.21 | $5.21 | $5.12 | 5,680 |
| 2024-07-17 | $5.30 | $5.30 | $5.30 | $5.30 | $5.21 | 0 |
| 2024-07-16 | $5.30 | $5.30 | $5.30 | $5.30 | $5.21 | 69 |
| 2024-07-15 | $5.27 | $5.30 | $5.27 | $5.30 | $5.21 | 881 |
| 2024-07-12 | $5.00 | $5.24 | $5.00 | $5.24 | $5.15 | 3,581 |
| 2024-07-11 | $4.80 | $4.90 | $4.80 | $4.90 | $4.82 | 41,440 |
| 2024-07-10 | $4.76 | $4.80 | $4.76 | $4.80 | $4.72 | 6,850 |
| 2024-07-09 | $4.76 | $4.80 | $4.61 | $4.80 | $4.72 | 8,235 |
| 2024-07-08 | $4.81 | $4.81 | $4.81 | $4.81 | $4.73 | 6,500 |
| 2024-07-05 | $4.79 | $4.81 | $4.79 | $4.81 | $4.73 | 1,500 |
| 2024-07-03 | $4.85 | $4.85 | $4.85 | $4.85 | $4.77 | 0 |
| 2024-07-02 | $5.00 | $5.00 | $4.85 | $4.85 | $4.77 | 3,652 |
| 2024-06-28 | $4.73 | $4.97 | $4.73 | $4.97 | $4.89 | 2,500 |
| 2024-06-27 | $4.96 | $4.96 | $4.96 | $4.96 | $4.88 | 24 |
| 2024-06-26 | $4.84 | $4.96 | $4.84 | $4.96 | $4.88 | 750 |
| 2024-06-25 | $4.99 | $4.99 | $4.69 | $4.83 | $4.75 | 49,589 |
| 2024-06-24 | $4.63 | $4.63 | $4.63 | $4.63 | $4.55 | 250 |
| 2024-06-21 | $4.63 | $4.63 | $4.63 | $4.63 | $4.55 | 0 |
| 2024-06-20 | $4.49 | $4.78 | $4.49 | $4.63 | $4.55 | 651,164 |
| 2024-06-18 | $4.68 | $4.83 | $4.68 | $4.83 | $4.75 | 6,000 |
| 2024-06-17 | $4.69 | $4.69 | $4.67 | $4.67 | $4.59 | 8,500 |
| 2024-06-14 | $4.68 | $4.68 | $4.62 | $4.62 | $4.55 | 57,102 |
| 2024-06-13 | $4.63 | $4.63 | $4.63 | $4.63 | $4.55 | 472 |
| 2024-06-12 | $4.70 | $4.70 | $4.70 | $4.70 | $4.63 | 781 |
| 2024-06-11 | $4.71 | $4.71 | $4.71 | $4.71 | $4.64 | 2,075 |
| 2024-06-10 | $4.95 | $4.95 | $4.95 | $4.95 | $4.87 | 3,750 |
| 2024-06-07 | $5.00 | $5.00 | $5.00 | $5.00 | $4.92 | 0 |
| 2024-06-06 | $5.00 | $5.00 | $5.00 | $5.00 | $4.92 | 311 |
| 2024-06-05 | $5.00 | $5.00 | $4.87 | $4.87 | $4.79 | 322 |
| 2024-06-04 | $4.90 | $4.90 | $4.90 | $4.90 | $4.82 | 0 |
| 2024-06-03 | $4.90 | $4.90 | $4.90 | $4.90 | $4.82 | 0 |
| 2024-05-31 | $4.90 | $4.90 | $4.90 | $4.90 | $4.82 | 0 |
| 2024-05-30 | $4.90 | $4.90 | $4.90 | $4.90 | $4.82 | 100 |
| 2024-05-29 | $5.12 | $5.12 | $5.12 | $5.12 | $5.04 | 2,810 |
| 2024-05-28 | $5.12 | $5.12 | $5.12 | $5.12 | $5.04 | 3 |
| 2024-05-24 | $5.12 | $5.12 | $5.12 | $5.12 | $5.04 | 2,433 |
| 2024-05-23 | $5.16 | $5.16 | $5.16 | $5.16 | $5.08 | 310 |
| 2024-05-22 | $5.30 | $5.30 | $5.30 | $5.30 | $5.21 | 0 |
| 2024-05-21 | $5.38 | $5.38 | $5.30 | $5.30 | $5.21 | 18,434 |
| 2024-05-20 | $5.43 | $5.44 | $5.40 | $5.40 | $5.31 | 32,500 |
| 2024-05-17 | $5.29 | $5.29 | $5.29 | $5.29 | $5.20 | 7,260 |
| 2024-05-16 | $5.21 | $5.21 | $5.21 | $5.21 | $5.13 | 2,225 |
| 2024-05-15 | $5.39 | $5.39 | $5.13 | $5.13 | $5.05 | 1,300 |
| 2024-05-14 | $5.35 | $5.36 | $5.35 | $5.35 | $5.26 | 16,400 |
| 2024-05-13 | $5.07 | $5.07 | $5.07 | $5.07 | $4.99 | 0 |
| 2024-05-10 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 50,000 |
| 2024-05-09 | $5.08 | $5.08 | $4.98 | $5.07 | $5.07 | 12,930 |
| 2024-05-08 | $4.98 | $5.02 | $4.87 | $4.87 | $4.87 | 7,284 |
| 2024-05-07 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 1,434 |
| 2024-05-06 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2024-05-03 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 1,000 |
| 2024-05-02 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 1,101 |
| 2024-05-01 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2024-04-30 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 700 |
| 2024-04-29 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 130 |
| 2024-04-26 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 40,853 |
| 2024-04-25 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 1,500 |
| 2024-04-24 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 27,100 |
| 2024-04-23 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 364 |
| 2024-04-22 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 71 |
| 2024-04-19 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 134,070 |
| 2024-04-18 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 1,600 |
| 2024-04-17 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 125,750 |
| 2024-04-16 | $4.60 | $4.60 | $4.53 | $4.53 | $4.53 | 5,735 |
| 2024-04-15 | $4.74 | $4.74 | $4.59 | $4.59 | $4.59 | 19,510 |
| 2024-04-12 | $4.80 | $4.80 | $4.65 | $4.65 | $4.65 | 40,700 |
| 2024-04-11 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 850 |
| 2024-04-10 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 19,420 |
| 2024-04-09 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2024-04-08 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 5,280 |
| 2024-04-05 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2024-04-04 | $4.93 | $4.94 | $4.82 | $4.82 | $4.82 | 5,280 |
| 2024-04-03 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2024-04-02 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2024-04-01 | $4.91 | $4.91 | $4.81 | $4.81 | $4.81 | 4,030 |
| 2024-03-28 | $4.88 | $4.88 | $4.80 | $4.86 | $4.86 | 210,505 |
| 2024-03-27 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 4,166 |
| 2024-03-26 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 4,462 |
| 2024-03-25 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2024-03-22 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 330,627 |
| 2024-03-21 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2024-03-20 | $5.16 | $5.16 | $5.04 | $5.04 | $5.04 | 1,098 |
| 2024-03-19 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 2,000 |
| 2024-03-18 | $5.37 | $5.37 | $5.24 | $5.24 | $5.24 | 2,162 |
| 2024-03-15 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 69,200 |
| 2024-03-14 | $5.32 | $5.32 | $5.16 | $5.30 | $5.30 | 1,560 |
| 2024-03-13 | $5.24 | $5.35 | $5.24 | $5.25 | $5.25 | 4,824 |
| 2024-03-12 | $5.29 | $5.29 | $5.25 | $5.25 | $5.25 | 4,824 |
| 2024-03-11 | $5.22 | $5.22 | $5.12 | $5.12 | $5.12 | 758 |
| 2024-03-08 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 100 |
| 2024-03-07 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2024-03-06 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 3,987 |
| 2024-03-05 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2024-03-04 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2024-03-01 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2024-02-29 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 8,225 |
| 2024-02-28 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 555 |
| 2024-02-27 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 1,170 |
| 2024-02-26 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2024-02-23 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 250 |
| 2024-02-22 | $5.40 | $5.40 | $5.21 | $5.21 | $5.21 | 1,615 |
| 2024-02-21 | $5.26 | $5.62 | $5.26 | $5.62 | $5.62 | 950 |
| 2024-02-20 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 3,215 |
| 2024-02-16 | $5.50 | $5.50 | $5.24 | $5.24 | $5.24 | 1,150 |
| 2024-02-15 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 39 |
| 2024-02-14 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2024-02-13 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 5,000 |
| 2024-02-12 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2024-02-09 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 5,000 |
| 2024-02-08 | $5.24 | $5.26 | $5.24 | $5.24 | $5.24 | 840 |
| 2024-02-07 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 3,009 |
| 2024-02-06 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 10,000 |
| 2024-02-05 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 350 |
| 2024-02-02 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2024-02-01 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2024-01-31 | $5.13 | $5.26 | $4.99 | $5.26 | $5.26 | 3,977 |
| 2024-01-30 | $5.21 | $5.21 | $5.15 | $5.15 | $5.15 | 27,380 |
| 2024-01-29 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 176 |
| 2024-01-26 | $5.13 | $5.20 | $5.13 | $5.20 | $5.20 | 1,850 |
| 2024-01-25 | $5.37 | $5.37 | $5.15 | $5.17 | $5.17 | 5,157 |
| 2024-01-24 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 68,093 |
| 2024-01-23 | $4.95 | $5.00 | $4.95 | $5.00 | $5.00 | 51,210 |
| 2024-01-22 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 2,197 |
| 2024-01-19 | $5.10 | $5.10 | $5.00 | $5.00 | $5.00 | 39,310 |
| 2024-01-18 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 51,550 |
| 2024-01-17 | $4.95 | $5.05 | $4.93 | $5.05 | $5.05 | 63,917 |
| 2024-01-16 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-01-12 | $5.24 | $5.38 | $5.24 | $5.38 | $5.38 | 137,172 |
| 2024-01-11 | $5.20 | $5.30 | $5.20 | $5.27 | $5.27 | 63,308 |
| 2024-01-10 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 240,319 |
| 2024-01-09 | $5.18 | $5.38 | $5.18 | $5.27 | $5.27 | 75,449 |
| 2024-01-08 | $5.23 | $5.30 | $5.22 | $5.30 | $5.30 | 20,930 |
| 2024-01-05 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 11,281 |
| 2024-01-04 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 720 |
| 2024-01-03 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2024-01-02 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 1,000 |
| 2023-12-29 | $5.23 | $5.29 | $5.23 | $5.29 | $5.29 | 7,095 |
| 2023-12-28 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2023-12-27 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 1,500 |
| 2023-12-26 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-12-22 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 1,500 |
| 2023-12-21 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2023-12-20 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 300 |
| 2023-12-19 | $5.25 | $5.25 | $5.07 | $5.07 | $5.07 | 12,721 |
| 2023-12-18 | $5.17 | $5.17 | $5.11 | $5.11 | $5.11 | 4,510 |
| 2023-12-15 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 114,100 |
| 2023-12-14 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 25,500 |
| 2023-12-13 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2023-12-12 | $4.96 | $4.96 | $4.95 | $4.95 | $4.95 | 4,670 |
| 2023-12-11 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-12-08 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-12-07 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 12,500 |
| 2023-12-06 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 1,504 |
| 2023-12-05 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 100 |
| 2023-12-04 | $5.10 | $5.10 | $5.06 | $5.06 | $5.06 | 12,382 |
| 2023-12-01 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 600 |
| 2023-11-30 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 12,500 |
| 2023-11-29 | $4.85 | $4.87 | $4.85 | $4.87 | $4.87 | 1,282 |
| 2023-11-28 | $5.11 | $5.11 | $4.99 | $4.99 | $4.99 | 1,400 |
| 2023-11-27 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2023-11-22 | $5.19 | $5.19 | $5.07 | $5.07 | $5.07 | 30,250 |
| 2023-11-21 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 40 |
| 2023-11-20 | $5.17 | $5.17 | $5.03 | $5.03 | $5.03 | 17,000 |
| 2023-11-17 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 700 |
| 2023-11-16 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2023-11-15 | $5.24 | $5.24 | $5.09 | $5.09 | $5.09 | 4,785 |
| 2023-11-14 | $5.02 | $5.15 | $5.02 | $5.15 | $5.15 | 2,830 |
| 2023-11-13 | $4.87 | $5.17 | $4.87 | $5.17 | $5.17 | 10,430 |
| 2023-11-10 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 1,300 |
| 2023-11-09 | $4.87 | $4.87 | $4.86 | $4.86 | $4.86 | 5,462 |
| 2023-11-08 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2023-11-07 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 500 |
| 2023-11-06 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 600 |
| 2023-11-03 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-11-02 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-11-01 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,260 |
| 2023-10-31 | $5.06 | $5.06 | $5.00 | $5.00 | $5.00 | 6,910 |
| 2023-10-30 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 1,920 |
| 2023-10-27 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 1,055 |
| 2023-10-26 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 128,235 |
| 2023-10-25 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 900 |
| 2023-10-24 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 13,870 |
| 2023-10-23 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 6 |
| 2023-10-20 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2023-10-19 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 3,000 |
| 2023-10-18 | $5.16 | $5.16 | $5.10 | $5.10 | $5.10 | 6,300 |
| 2023-10-17 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2023-10-16 | $5.24 | $5.26 | $5.20 | $5.26 | $5.26 | 5,845 |
| 2023-10-13 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2023-10-12 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 4,600 |
| 2023-10-11 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2023-10-10 | $5.28 | $5.45 | $5.28 | $5.45 | $5.45 | 4,000 |
| 2023-10-09 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2023-10-06 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 780 |
| 2023-10-05 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 80 |
| 2023-10-04 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 15,000 |
| 2023-10-03 | $5.20 | $5.20 | $5.02 | $5.02 | $5.02 | 500 |
| 2023-10-02 | $5.30 | $5.30 | $5.20 | $5.20 | $5.20 | 1,525 |
| 2023-09-29 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 2,000 |
| 2023-09-28 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-09-27 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 2,140 |
| 2023-09-26 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 140 |
| 2023-09-25 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2023-09-22 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 164,052 |
| 2023-09-21 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 9,114 |
| 2023-09-20 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 100 |
| 2023-09-19 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2023-09-18 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 2,052 |
| 2023-09-15 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 3,350 |
| 2023-09-14 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 1,719 |
| 2023-09-13 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 491 |
| 2023-09-12 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 380 |
| 2023-09-11 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2023-09-08 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 1,110 |
| 2023-09-07 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 4,000 |
| 2023-09-06 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 1,764 |
| 2023-09-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2023-09-01 | $5.38 | $5.54 | $5.38 | $5.38 | $5.38 | 4,160 |
| 2023-08-31 | $5.66 | $5.66 | $5.42 | $5.42 | $4.75 | 1,502 |
| 2023-08-30 | $5.39 | $5.39 | $5.39 | $5.39 | $4.72 | 120 |
| 2023-08-29 | $5.50 | $5.50 | $5.50 | $5.50 | $4.82 | 26,710 |
| 2023-08-28 | $5.29 | $5.29 | $5.29 | $5.29 | $4.64 | 800 |
| 2023-08-25 | $5.26 | $5.26 | $5.10 | $5.10 | $4.47 | 7,500 |
| 2023-08-24 | $5.11 | $5.11 | $5.11 | $5.11 | $4.48 | 18,470 |
| 2023-08-23 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 400 |
| 2023-08-22 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 1,490 |
| 2023-08-21 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 730 |
| 2023-08-18 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 5,982 |
| 2023-08-17 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 50,500 |
| 2023-08-16 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 56,125 |
| 2023-08-15 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2023-08-14 | $5.48 | $5.48 | $5.30 | $5.44 | $5.44 | 41,423 |
| 2023-08-11 | $5.43 | $5.43 | $5.35 | $5.35 | $5.35 | 1,466 |
| 2023-08-10 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2023-08-09 | $5.45 | $5.45 | $5.37 | $5.37 | $5.37 | 41,250 |
| 2023-08-08 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 1,700 |
| 2023-08-07 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 380 |
| 2023-08-04 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2023-08-03 | $5.99 | $5.99 | $5.71 | $5.71 | $5.71 | 171,514 |
| 2023-08-02 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 158,730 |
| 2023-08-01 | $5.91 | $6.30 | $5.91 | $6.10 | $6.10 | 6,270 |
| 2023-07-31 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2023-07-28 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 20 |
| 2023-07-27 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 830 |
| 2023-07-26 | $6.12 | $6.28 | $5.96 | $6.28 | $6.28 | 3,700 |
| 2023-07-25 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 165 |
| 2023-07-24 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 1,200 |
| 2023-07-21 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 900 |
| 2023-07-20 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2023-07-19 | $6.04 | $6.04 | $5.93 | $6.04 | $6.04 | 7,880 |
| 2023-07-18 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2023-07-17 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2023-07-14 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2023-07-13 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 8,210 |
| 2023-07-12 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 260 |
| 2023-07-11 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 1,600 |
| 2023-07-10 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 1,350 |
| 2023-07-07 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 170 |
| 2023-07-06 | $5.90 | $5.94 | $5.90 | $5.94 | $5.94 | 5,400 |
| 2023-07-05 | $6.12 | $6.12 | $5.96 | $5.96 | $5.96 | 664 |
| 2023-07-03 | $6.23 | $6.23 | $6.08 | $6.08 | $6.08 | 10,025 |
| 2023-06-30 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 300 |
| 2023-06-29 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 4 |
| 2023-06-28 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2023-06-27 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2023-06-26 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2023-06-23 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1,540 |
| 2023-06-22 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2023-06-21 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 4,535 |
| 2023-06-20 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 600 |
| 2023-06-16 | $6.26 | $6.26 | $6.21 | $6.21 | $6.21 | 4,000 |
| 2023-06-15 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 2 |
| 2023-06-14 | $6.16 | $6.37 | $6.16 | $6.20 | $6.20 | 24,406 |
| 2023-06-13 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 1,914 |
| 2023-06-12 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2023-06-09 | $6.31 | $6.32 | $6.31 | $6.32 | $6.32 | 34,687 |
| 2023-06-08 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2023-06-07 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2023-06-06 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 5,100 |
| 2023-06-05 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2023-06-02 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 11,000 |
| 2023-06-01 | $5.99 | $5.99 | $5.84 | $5.84 | $5.84 | 15,530 |
| 2023-05-31 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 500 |
| 2023-05-30 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2023-05-26 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 500 |
| 2023-05-25 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2023-05-24 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 6,344 |
| 2023-05-23 | $6.10 | $6.10 | $6.04 | $6.04 | $6.04 | 3,314 |
| 2023-05-22 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 298 |
| 2023-05-19 | $6.51 | $6.51 | $6.51 | $6.51 | $6.25 | 140 |
| 2023-05-18 | $6.58 | $6.58 | $6.58 | $6.58 | $6.32 | 0 |
| 2023-05-17 | $6.58 | $6.58 | $6.58 | $6.58 | $6.32 | 0 |
| 2023-05-16 | $6.58 | $6.58 | $6.58 | $6.58 | $6.32 | 230 |
| 2023-05-15 | $6.56 | $6.58 | $6.56 | $6.58 | $6.32 | 350 |
| 2023-05-12 | $6.64 | $6.64 | $6.64 | $6.64 | $6.38 | 0 |
| 2023-05-11 | $6.64 | $6.64 | $6.64 | $6.64 | $6.38 | 1,089 |
| 2023-05-10 | $6.66 | $6.66 | $6.66 | $6.66 | $6.40 | 500 |
| 2023-05-09 | $6.76 | $6.76 | $6.64 | $6.64 | $6.38 | 3,750 |
| 2023-05-08 | $6.75 | $6.85 | $6.75 | $6.85 | $6.58 | 435 |
| 2023-05-05 | $6.79 | $6.79 | $6.79 | $6.79 | $6.53 | 0 |
| 2023-05-04 | $6.79 | $6.79 | $6.79 | $6.79 | $6.53 | 3,867 |
| 2023-05-03 | $6.75 | $6.75 | $6.75 | $6.75 | $6.49 | 0 |
| 2023-05-02 | $6.75 | $6.75 | $6.75 | $6.75 | $6.49 | 0 |
| 2023-05-01 | $6.75 | $6.75 | $6.75 | $6.75 | $6.49 | 0 |
| 2023-04-28 | $6.69 | $6.75 | $6.69 | $6.75 | $6.49 | 1,191 |
| 2023-04-27 | $6.36 | $6.36 | $6.36 | $6.36 | $6.11 | 150 |
| 2023-04-25 | $6.36 | $6.36 | $6.36 | $6.36 | $6.11 | 0 |
| 2023-04-24 | $6.36 | $6.36 | $6.36 | $6.36 | $6.11 | 0 |
| 2023-04-21 | $6.36 | $6.36 | $6.36 | $6.36 | $6.11 | 0 |
| 2023-04-20 | $6.36 | $6.36 | $6.36 | $6.36 | $6.11 | 0 |
| 2023-04-19 | $6.46 | $6.46 | $6.36 | $6.36 | $6.11 | 540 |
| 2023-04-18 | $6.42 | $6.42 | $6.42 | $6.42 | $6.17 | 19,800 |
| 2023-04-17 | $6.42 | $6.42 | $6.42 | $6.42 | $6.17 | 10,425 |
| 2023-04-14 | $6.23 | $6.47 | $6.23 | $6.47 | $6.47 | 502 |
| 2023-04-13 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 23,500 |
| 2023-04-12 | $6.52 | $6.52 | $6.31 | $6.31 | $6.31 | 5,374 |
| 2023-04-11 | $6.34 | $6.34 | $6.30 | $6.30 | $6.30 | 29,697 |
| 2023-04-10 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 1,100 |
| 2023-04-06 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2023-04-05 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 7,108 |
| 2023-04-04 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 100 |
| 2023-04-03 | $6.18 | $6.19 | $6.18 | $6.19 | $6.19 | 3,465 |
| 2023-03-31 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 240 |
| 2023-03-30 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 1,538 |
| 2023-03-29 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2023-03-28 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 1,000 |
| 2023-03-27 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2023-03-24 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 1,000 |
| 2023-03-23 | $6.18 | $6.18 | $6.17 | $6.17 | $6.17 | 4,281 |
| 2023-03-22 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2023-03-21 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 350 |
| 2023-03-20 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2023-03-17 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 8,650 |
| 2023-03-16 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2023-03-15 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2023-03-14 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2023-03-13 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 1,653 |
| 2023-03-10 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 27,000 |
| 2023-03-09 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 4,000 |
| 2023-03-08 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 940 |
| 2023-03-07 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 9,000 |
| 2023-03-06 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2023-03-03 | $6.11 | $6.14 | $6.10 | $6.10 | $6.10 | 8,600 |
| 2023-03-02 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2023-03-01 | $6.03 | $6.06 | $6.00 | $6.06 | $6.06 | 91,994 |
| 2023-02-28 | $5.94 | $5.97 | $5.94 | $5.97 | $5.97 | 737 |
| 2023-02-27 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 1,200 |
| 2023-02-24 | $5.92 | $6.05 | $5.92 | $6.04 | $6.04 | 24,861 |
| 2023-02-23 | $6.08 | $6.12 | $6.02 | $6.12 | $6.12 | 22,495 |
| 2023-02-22 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
| 2023-02-21 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 155 |
| 2023-02-17 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 2,000 |
| 2023-02-16 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 1,000 |
| 2023-02-15 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2023-02-14 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 420 |
| 2023-02-13 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2023-02-10 | $6.29 | $6.32 | $6.29 | $6.32 | $6.32 | 2,106 |
| 2023-02-09 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2023-02-08 | $6.18 | $6.20 | $6.18 | $6.20 | $6.20 | 1,471 |
| 2023-02-07 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-02-06 | $6.19 | $6.19 | $6.13 | $6.13 | $6.13 | 3,500 |
| 2023-02-03 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2023-02-02 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 2,500 |
| 2023-02-01 | $6.43 | $6.44 | $6.43 | $6.44 | $6.44 | 6,815 |
| 2023-01-31 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 247 |
| 2023-01-30 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 9,952 |
| 2023-01-27 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2023-01-26 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 857 |
| 2023-01-25 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2023-01-24 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2023-01-23 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 5,350 |
| 2023-01-20 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 17,700 |
| 2023-01-19 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 36,400 |
| 2023-01-18 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 5,500 |
| 2023-01-17 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 1,896 |
| 2023-01-13 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 200 |
| 2023-01-12 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2023-01-11 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 1,000 |
| 2023-01-10 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2023-01-09 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 13,600 |
| 2023-01-06 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2023-01-05 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 175 |
| 2023-01-04 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 15,000 |
| 2023-01-03 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2022-12-30 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2022-12-29 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 343 |
| 2022-12-28 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 39,594 |
| 2022-12-27 | $6.12 | $6.12 | $5.85 | $5.85 | $5.85 | 2,200 |
| 2022-12-23 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 422 |
| 2022-12-22 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2022-12-21 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 210 |
| 2022-12-20 | $5.83 | $5.83 | $5.75 | $5.75 | $5.75 | 2,100 |
| 2022-12-19 | $5.68 | $5.76 | $5.68 | $5.72 | $5.72 | 50,865 |
| 2022-12-16 | $5.78 | $5.87 | $5.78 | $5.87 | $5.87 | 470 |
| 2022-12-15 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 24,650 |
| 2022-12-14 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 2,010 |
| 2022-12-13 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 700 |
| 2022-12-12 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2022-12-09 | $5.74 | $5.77 | $5.74 | $5.77 | $5.77 | 1,144 |
| 2022-12-08 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 500 |
| 2022-12-07 | $5.62 | $5.62 | $5.48 | $5.48 | $5.48 | 16,741 |
| 2022-12-06 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2022-12-05 | $5.51 | $5.62 | $5.51 | $5.62 | $5.62 | 5,440 |
| 2022-12-02 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2022-12-01 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2022-11-30 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2022-11-29 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 5,500 |
| 2022-11-28 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2022-11-25 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2022-11-23 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 8,620 |
| 2022-11-22 | $5.45 | $5.45 | $5.41 | $5.41 | $5.41 | 1,626 |
| 2022-11-21 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2022-11-18 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2022-11-17 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 19,000 |
| 2022-11-16 | $5.62 | $5.78 | $5.54 | $5.54 | $5.54 | 11,388 |
| 2022-11-15 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-11-14 | $5.41 | $5.43 | $5.39 | $5.40 | $5.40 | 39,800 |
| 2022-11-11 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 294 |
| 2022-11-10 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 1,500 |
| 2022-11-09 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 1,948 |
| 2022-11-08 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 733 |
| 2022-11-07 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2022-11-04 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 13,097 |
| 2022-11-03 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 3,296 |
| 2022-11-02 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 410 |
| 2022-11-01 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 7,130 |
| 2022-10-31 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,000 |
| 2022-10-28 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 18,500 |
| 2022-10-27 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 28,531 |
| 2022-10-26 | $5.10 | $5.23 | $5.10 | $5.19 | $5.19 | 39,000 |
| 2022-10-25 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 1,624 |
| 2022-10-24 | $5.12 | $5.18 | $5.12 | $5.12 | $5.12 | 11,290 |
| 2022-10-21 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 333 |
| 2022-10-20 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 1,925 |
| 2022-10-19 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 4,562 |
| 2022-10-18 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 4,419 |
| 2022-10-17 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 376 |
| 2022-10-14 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 2,000 |
| 2022-10-13 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 37,700 |
| 2022-10-12 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 14,000 |
| 2022-10-11 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 1 |
| 2022-10-10 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 874 |
| 2022-10-07 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2022-10-06 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2022-10-05 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 333 |
| 2022-10-04 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 100 |
| 2022-10-03 | $5.38 | $5.56 | $5.38 | $5.56 | $5.56 | 8,254 |
| 2022-09-30 | $5.34 | $5.61 | $5.34 | $5.59 | $5.59 | 2,858 |
| 2022-09-29 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 500 |
| 2022-09-28 | $5.75 | $5.75 | $5.60 | $5.60 | $5.60 | 6,421 |
| 2022-09-27 | $5.77 | $5.77 | $5.63 | $5.63 | $5.63 | 13,728 |
| 2022-09-26 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2022-09-23 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 3,840 |
| 2022-09-22 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 4,500 |
| 2022-09-21 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 910 |
| 2022-09-20 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-09-19 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 500 |
| 2022-09-16 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 2,260 |
| 2022-09-15 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2022-09-14 | $6.16 | $6.16 | $5.98 | $5.98 | $5.98 | 4,845 |
| 2022-09-13 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 16,510 |
| 2022-09-12 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 7,300 |
| 2022-09-09 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 1,000 |
| 2022-09-08 | $6.06 | $6.07 | $6.06 | $6.06 | $6.06 | 80,530 |
| 2022-09-07 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 21 |
| 2022-09-06 | $6.18 | $6.18 | $5.97 | $5.97 | $5.97 | 2,500 |
| 2022-09-02 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 1,900 |
| 2022-09-01 | $6.37 | $6.40 | $6.24 | $6.34 | $6.23 | 20,145 |
| 2022-08-31 | $6.40 | $6.50 | $6.40 | $6.50 | $6.39 | 2,225 |
| 2022-08-30 | $6.42 | $6.52 | $6.42 | $6.49 | $6.38 | 5,584 |
| 2022-08-29 | $6.64 | $6.64 | $6.64 | $6.64 | $6.52 | 0 |
| 2022-08-26 | $6.64 | $6.64 | $6.64 | $6.64 | $6.52 | 0 |
| 2022-08-25 | $6.52 | $6.64 | $6.52 | $6.64 | $6.52 | 21,052 |
| 2022-08-24 | $6.52 | $6.52 | $6.52 | $6.52 | $6.41 | 2,000 |
| 2022-08-23 | $6.64 | $6.64 | $6.64 | $6.64 | $6.52 | 1,160 |
| 2022-08-22 | $6.62 | $6.62 | $6.62 | $6.62 | $6.51 | 0 |
| 2022-08-19 | $6.70 | $6.70 | $6.62 | $6.62 | $6.51 | 2,130 |
| 2022-08-18 | $6.72 | $6.72 | $6.72 | $6.72 | $6.61 | 6,000 |
| 2022-08-17 | $6.72 | $6.72 | $6.72 | $6.72 | $6.61 | 5,000 |
| 2022-08-16 | $6.72 | $6.72 | $6.72 | $6.72 | $6.61 | 2,073 |
| 2022-08-15 | $6.73 | $6.73 | $6.73 | $6.73 | $6.61 | 50 |
| 2022-08-12 | $6.73 | $6.73 | $6.73 | $6.73 | $6.61 | 4,788 |
| 2022-08-11 | $6.52 | $6.52 | $6.52 | $6.52 | $6.41 | 0 |
| 2022-08-10 | $6.52 | $6.52 | $6.52 | $6.52 | $6.41 | 300 |
| 2022-08-09 | $6.65 | $6.65 | $6.65 | $6.65 | $6.53 | 1,650 |
| 2022-08-08 | $6.62 | $6.68 | $6.52 | $6.52 | $6.41 | 11,900 |
| 2022-08-05 | $6.61 | $6.61 | $6.51 | $6.60 | $6.49 | 5,850 |
| 2022-08-04 | $6.52 | $6.52 | $6.45 | $6.51 | $6.40 | 8,852 |
| 2022-08-03 | $6.65 | $6.65 | $6.65 | $6.65 | $6.54 | 0 |
| 2022-08-02 | $6.65 | $6.65 | $6.65 | $6.65 | $6.54 | 53,345 |
| 2022-08-01 | $6.61 | $6.61 | $6.61 | $6.61 | $6.50 | 0 |
| 2022-07-29 | $6.61 | $6.61 | $6.61 | $6.61 | $6.50 | 0 |
| 2022-07-28 | $6.61 | $6.61 | $6.61 | $6.61 | $6.50 | 0 |
| 2022-07-27 | $6.61 | $6.61 | $6.61 | $6.61 | $6.50 | 0 |
| 2022-07-26 | $6.61 | $6.61 | $6.61 | $6.61 | $6.50 | 37,430 |
| 2022-07-25 | $6.74 | $6.74 | $6.74 | $6.74 | $6.63 | 5,175 |
| 2022-07-22 | $6.74 | $6.74 | $6.74 | $6.74 | $6.63 | 1,000 |
| 2022-07-21 | $6.74 | $6.74 | $6.74 | $6.74 | $6.63 | 0 |
| 2022-07-20 | $6.74 | $6.74 | $6.74 | $6.74 | $6.63 | 0 |
| 2022-07-19 | $6.74 | $6.74 | $6.74 | $6.74 | $6.63 | 100 |
| 2022-07-18 | $6.59 | $6.59 | $6.59 | $6.59 | $6.48 | 358 |
| 2022-07-15 | $6.52 | $6.52 | $6.52 | $6.52 | $6.41 | 521 |
| 2022-07-14 | $6.71 | $6.71 | $6.71 | $6.71 | $6.60 | 0 |
| 2022-07-13 | $6.71 | $6.71 | $6.71 | $6.71 | $6.60 | 0 |
| 2022-07-12 | $6.71 | $6.71 | $6.71 | $6.71 | $6.60 | 2,996 |
| 2022-07-11 | $6.73 | $6.73 | $6.73 | $6.73 | $6.62 | 5,120 |
| 2022-07-08 | $6.80 | $6.80 | $6.80 | $6.80 | $6.69 | 0 |
| 2022-07-07 | $6.76 | $6.80 | $6.76 | $6.80 | $6.69 | 3,550 |
| 2022-07-06 | $6.82 | $6.82 | $6.82 | $6.82 | $6.70 | 0 |
| 2022-07-05 | $6.82 | $6.82 | $6.82 | $6.82 | $6.70 | 0 |
| 2022-07-01 | $6.82 | $6.82 | $6.82 | $6.82 | $6.70 | 10 |
| 2022-06-30 | $6.82 | $6.82 | $6.82 | $6.82 | $6.70 | 6,000 |
| 2022-06-29 | $6.82 | $6.82 | $6.82 | $6.82 | $6.70 | 23,040 |
| 2022-06-28 | $6.74 | $6.74 | $6.74 | $6.74 | $6.62 | 1,000 |
| 2022-06-27 | $6.74 | $6.74 | $6.74 | $6.74 | $6.62 | 2,142 |
| 2022-06-24 | $6.74 | $6.74 | $6.74 | $6.74 | $6.62 | 3,495 |
| 2022-06-23 | $6.72 | $6.72 | $6.72 | $6.72 | $6.61 | 1,100 |
| 2022-06-22 | $6.70 | $6.70 | $6.70 | $6.70 | $6.58 | 36,822 |
| 2022-06-21 | $6.65 | $6.65 | $6.65 | $6.65 | $6.53 | 0 |
| 2022-06-17 | $6.65 | $6.65 | $6.65 | $6.65 | $6.53 | 740 |
| 2022-06-16 | $6.60 | $6.60 | $6.60 | $6.60 | $6.49 | 298,350 |
| 2022-06-15 | $6.76 | $6.76 | $6.76 | $6.76 | $6.65 | 0 |
| 2022-06-14 | $6.84 | $6.84 | $6.76 | $6.76 | $6.65 | 5,850 |
| 2022-06-13 | $6.98 | $6.98 | $6.98 | $6.98 | $6.86 | 0 |
| 2022-06-10 | $6.98 | $6.98 | $6.98 | $6.98 | $6.86 | 0 |
| 2022-06-09 | $6.98 | $6.98 | $6.98 | $6.98 | $6.86 | 0 |
| 2022-06-08 | $6.98 | $6.98 | $6.98 | $6.98 | $6.86 | 0 |
| 2022-06-07 | $6.98 | $6.98 | $6.98 | $6.98 | $6.86 | 3,685 |
| 2022-06-06 | $7.20 | $7.20 | $7.20 | $7.20 | $7.08 | 0 |
| 2022-06-03 | $7.20 | $7.20 | $7.20 | $7.20 | $7.08 | 0 |
| 2022-06-02 | $7.20 | $7.20 | $7.20 | $7.20 | $7.08 | 235 |
| 2022-06-01 | $7.17 | $7.17 | $7.17 | $7.17 | $7.05 | 7,428 |
| 2022-05-31 | $7.17 | $7.17 | $7.17 | $7.17 | $7.05 | 4,727 |
| 2022-05-27 | $7.16 | $7.16 | $7.16 | $7.16 | $7.04 | 915 |
| 2022-05-26 | $7.08 | $7.08 | $7.08 | $7.08 | $6.96 | 1,030 |
| 2022-05-25 | $6.94 | $6.94 | $6.94 | $6.94 | $6.82 | 130 |
| 2022-05-24 | $6.88 | $6.98 | $6.88 | $6.94 | $6.82 | 12,670 |
| 2022-05-23 | $7.16 | $7.22 | $7.16 | $7.19 | $7.07 | 5,160 |
| 2022-05-20 | $7.20 | $7.20 | $7.12 | $7.12 | $6.78 | 5,308 |
| 2022-05-19 | $7.02 | $7.02 | $7.02 | $7.02 | $6.68 | 0 |
| 2022-05-18 | $7.02 | $7.09 | $6.97 | $7.02 | $6.68 | 5,500 |
| 2022-05-17 | $6.92 | $6.92 | $6.92 | $6.92 | $6.59 | 0 |
| 2022-05-16 | $6.98 | $6.98 | $6.92 | $6.92 | $6.59 | 375 |
| 2022-05-13 | $6.92 | $6.92 | $6.92 | $6.92 | $6.59 | 960 |
| 2022-05-12 | $7.15 | $7.15 | $7.15 | $7.15 | $6.81 | 0 |
| 2022-05-11 | $7.15 | $7.15 | $7.15 | $7.15 | $6.81 | 4,500 |
| 2022-05-10 | $7.15 | $7.15 | $7.15 | $7.15 | $6.81 | 0 |
| 2022-05-09 | $7.15 | $7.15 | $7.15 | $7.15 | $6.81 | 0 |
| 2022-05-06 | $7.15 | $7.15 | $7.15 | $7.15 | $6.81 | 0 |
| 2022-05-05 | $7.15 | $7.15 | $7.15 | $7.15 | $6.81 | 2,100 |
| 2022-05-04 | $7.05 | $7.25 | $7.05 | $7.25 | $6.90 | 8,419 |
| 2022-05-03 | $7.05 | $7.05 | $6.95 | $6.95 | $6.62 | 7,336 |
| 2022-05-02 | $6.85 | $6.85 | $6.85 | $6.85 | $6.52 | 0 |
| 2022-04-29 | $7.02 | $7.02 | $6.85 | $6.85 | $6.52 | 3,000 |
| 2022-04-28 | $6.76 | $6.76 | $6.76 | $6.76 | $6.43 | 0 |
| 2022-04-27 | $6.76 | $6.76 | $6.76 | $6.76 | $6.43 | 0 |
| 2022-04-26 | $6.82 | $6.82 | $6.76 | $6.76 | $6.43 | 3,057 |
| 2022-04-25 | $7.30 | $7.30 | $7.30 | $7.30 | $6.95 | 2,560 |
| 2022-04-22 | $7.30 | $7.30 | $7.30 | $7.30 | $6.95 | 0 |
| 2022-04-21 | $7.30 | $7.30 | $7.30 | $7.30 | $6.95 | 2,560 |
| 2022-04-20 | $7.30 | $7.30 | $7.30 | $7.30 | $6.95 | 0 |
| 2022-04-19 | $7.49 | $7.49 | $7.26 | $7.30 | $6.95 | 829 |
| 2022-04-18 | $7.00 | $7.00 | $7.00 | $7.00 | $6.66 | 5,186 |
| 2022-04-14 | $7.11 | $7.11 | $7.11 | $7.11 | $6.77 | 805 |
| 2022-04-13 | $7.11 | $7.11 | $7.11 | $7.11 | $6.77 | 0 |
| 2022-04-12 | $7.11 | $7.11 | $7.11 | $7.11 | $6.77 | 34,000 |
| 2022-04-11 | $7.11 | $7.11 | $7.11 | $7.11 | $6.77 | 0 |
| 2022-04-08 | $7.11 | $7.11 | $7.11 | $7.11 | $6.77 | 0 |
| 2022-04-07 | $7.11 | $7.11 | $7.11 | $7.11 | $6.77 | 0 |
| 2022-04-06 | $7.25 | $7.25 | $7.11 | $7.11 | $6.77 | 3,500 |
| 2022-04-05 | $7.51 | $7.51 | $7.51 | $7.51 | $7.15 | 0 |
| 2022-04-04 | $7.51 | $7.51 | $7.51 | $7.51 | $7.15 | 0 |
| 2022-04-01 | $7.51 | $7.51 | $7.51 | $7.51 | $7.15 | 0 |
| 2022-03-31 | $7.51 | $7.51 | $7.51 | $7.51 | $7.15 | 190 |
| 2022-03-30 | $7.51 | $7.51 | $7.51 | $7.51 | $7.15 | 0 |
| 2022-03-29 | $7.51 | $7.51 | $7.51 | $7.51 | $7.15 | 4,987 |
| 2022-03-28 | $7.38 | $7.38 | $7.38 | $7.38 | $7.03 | 0 |
| 2022-03-25 | $7.38 | $7.38 | $7.38 | $7.38 | $7.03 | 0 |
| 2022-03-24 | $7.38 | $7.38 | $7.38 | $7.38 | $7.03 | 0 |
| 2022-03-23 | $7.38 | $7.38 | $7.38 | $7.38 | $7.03 | 0 |
| 2022-03-22 | $7.38 | $7.38 | $7.38 | $7.38 | $7.03 | 967 |
| 2022-03-21 | $7.35 | $7.35 | $7.35 | $7.35 | $7.00 | 200 |
| 2022-03-18 | $7.35 | $7.35 | $7.35 | $7.35 | $7.00 | 200 |
| 2022-03-17 | $7.03 | $7.05 | $7.03 | $7.05 | $6.71 | 6,317 |
| 2022-03-16 | $6.64 | $6.93 | $6.64 | $6.90 | $6.56 | 20,580 |
| 2022-03-15 | $6.80 | $6.82 | $6.80 | $6.82 | $6.49 | 1,130 |
| 2022-03-14 | $6.94 | $6.94 | $6.94 | $6.94 | $6.61 | 0 |
| 2022-03-11 | $6.94 | $6.94 | $6.94 | $6.94 | $6.61 | 41,500 |
| 2022-03-10 | $6.94 | $6.94 | $6.94 | $6.94 | $6.61 | 7,200 |
| 2022-03-09 | $6.76 | $6.76 | $6.76 | $6.76 | $6.43 | 9,400 |
| 2022-03-08 | $6.76 | $6.76 | $6.76 | $6.76 | $6.43 | 500 |
| 2022-03-07 | $6.76 | $6.76 | $6.76 | $6.76 | $6.43 | 1,000 |
| 2022-03-04 | $6.67 | $6.67 | $6.67 | $6.67 | $6.35 | 0 |
| 2022-03-03 | $6.93 | $6.93 | $6.67 | $6.67 | $6.35 | 11,988 |
| 2022-03-02 | $6.89 | $6.89 | $6.89 | $6.89 | $6.56 | 0 |
| 2022-03-01 | $6.84 | $6.89 | $6.84 | $6.89 | $6.56 | 34,330 |
| 2022-02-28 | $7.09 | $7.09 | $6.90 | $6.90 | $6.57 | 3,078 |
| 2022-02-25 | $7.06 | $7.25 | $7.06 | $7.19 | $6.84 | 94,920 |
| 2022-02-24 | $7.32 | $7.32 | $7.32 | $7.32 | $6.97 | 0 |
| 2022-02-23 | $7.48 | $7.48 | $7.32 | $7.32 | $6.97 | 1,400 |
| 2022-02-22 | $7.45 | $7.45 | $7.45 | $7.45 | $7.09 | 14,132 |
| 2022-02-18 | $7.90 | $7.90 | $7.70 | $7.71 | $7.34 | 50,017 |
| 2022-02-17 | $7.70 | $7.70 | $7.62 | $7.62 | $7.25 | 1,967 |
| 2022-02-16 | $7.50 | $7.50 | $7.50 | $7.50 | $7.14 | 142 |
| 2022-02-15 | $7.66 | $7.66 | $7.66 | $7.66 | $7.29 | 4,200 |
| 2022-02-14 | $7.66 | $7.66 | $7.66 | $7.66 | $7.29 | 80 |
| 2022-02-11 | $7.62 | $7.66 | $7.58 | $7.66 | $7.29 | 8,680 |
| 2022-02-10 | $7.40 | $7.51 | $7.40 | $7.51 | $7.14 | 4,730 |
| 2022-02-09 | $7.31 | $7.31 | $7.31 | $7.31 | $6.96 | 14,417 |
| 2022-02-08 | $7.10 | $7.10 | $7.10 | $7.10 | $6.76 | 32,000 |
| 2022-02-07 | $7.10 | $7.10 | $7.10 | $7.10 | $6.76 | 110 |
| 2022-02-04 | $7.14 | $7.14 | $7.09 | $7.09 | $6.75 | 4,090 |
| 2022-02-03 | $7.32 | $7.32 | $7.32 | $7.32 | $6.97 | 0 |
| 2022-02-02 | $7.17 | $7.32 | $7.17 | $7.32 | $6.97 | 751 |
| 2022-02-01 | $7.00 | $7.00 | $7.00 | $7.00 | $6.66 | 0 |
| 2022-01-31 | $7.00 | $7.00 | $7.00 | $7.00 | $6.66 | 0 |
| 2022-01-28 | $7.00 | $7.00 | $7.00 | $7.00 | $6.66 | 0 |
| 2022-01-27 | $7.00 | $7.00 | $7.00 | $7.00 | $6.66 | 4,000 |
| 2022-01-26 | $7.00 | $7.00 | $7.00 | $7.00 | $6.66 | 10,050 |
| 2022-01-25 | $7.09 | $7.34 | $7.09 | $7.34 | $6.98 | 860 |
| 2022-01-24 | $7.18 | $7.18 | $7.17 | $7.17 | $6.83 | 1,333 |
| 2022-01-21 | $7.21 | $7.21 | $7.21 | $7.21 | $6.87 | 703 |
| 2022-01-20 | $7.10 | $7.10 | $7.10 | $7.10 | $6.76 | 15,210 |
| 2022-01-19 | $7.03 | $7.03 | $7.03 | $7.03 | $6.69 | 5,000 |
| 2022-01-18 | $7.03 | $7.03 | $7.03 | $7.03 | $6.69 | 5,000 |
| 2022-01-14 | $7.00 | $7.03 | $7.00 | $7.03 | $6.69 | 6,630 |
| 2022-01-13 | $6.79 | $6.79 | $6.79 | $6.79 | $6.46 | 0 |
| 2022-01-12 | $6.79 | $6.79 | $6.79 | $6.79 | $6.46 | 4,301 |
| 2022-01-11 | $6.79 | $6.79 | $6.79 | $6.79 | $6.46 | 37,490 |
| 2022-01-10 | $6.83 | $6.83 | $6.75 | $6.79 | $6.46 | 23,241 |
| 2022-01-07 | $6.79 | $6.84 | $6.79 | $6.84 | $6.51 | 18,499 |
| 2022-01-06 | $6.80 | $6.80 | $6.80 | $6.80 | $6.47 | 3,700 |
| 2022-01-05 | $6.80 | $6.80 | $6.80 | $6.80 | $6.47 | 3,350 |
| 2022-01-04 | $6.70 | $6.70 | $6.70 | $6.70 | $6.38 | 1,000 |
| 2022-01-03 | $6.60 | $6.60 | $6.60 | $6.60 | $6.28 | 2,736 |
| 2021-12-31 | $6.53 | $6.53 | $6.41 | $6.41 | $6.10 | 1,020 |
| 2021-12-30 | $6.48 | $6.48 | $6.40 | $6.40 | $6.09 | 50,850 |
| 2021-12-29 | $6.39 | $6.39 | $6.39 | $6.39 | $6.08 | 289,000 |
| 2021-12-28 | $6.39 | $6.47 | $6.39 | $6.39 | $6.08 | 13,084 |
| 2021-12-27 | $6.18 | $6.18 | $6.18 | $6.18 | $5.88 | 0 |
| 2021-12-23 | $6.26 | $6.38 | $6.18 | $6.18 | $5.88 | 58,260 |
| 2021-12-22 | $6.27 | $6.27 | $6.27 | $6.27 | $5.97 | 38,670 |
| 2021-12-21 | $6.28 | $6.28 | $6.20 | $6.27 | $5.97 | 12,708 |
| 2021-12-20 | $6.26 | $6.26 | $6.26 | $6.26 | $5.96 | 0 |
| 2021-12-17 | $6.38 | $6.38 | $6.22 | $6.26 | $5.96 | 25,680 |
| 2021-12-16 | $6.33 | $6.33 | $6.25 | $6.25 | $5.95 | 2,000 |
| 2021-12-15 | $6.31 | $6.31 | $6.31 | $6.31 | $6.01 | 703 |
| 2021-12-14 | $6.32 | $6.32 | $6.24 | $6.24 | $5.94 | 2,000 |
| 2021-12-13 | $6.18 | $6.45 | $6.18 | $6.45 | $6.14 | 5,225 |
| 2021-12-10 | $6.35 | $6.35 | $6.35 | $6.35 | $6.04 | 33,500 |
| 2021-12-09 | $6.45 | $6.46 | $6.45 | $6.46 | $6.15 | 3,700 |
| 2021-12-08 | $6.41 | $6.43 | $6.41 | $6.43 | $6.12 | 35,959 |
| 2021-12-07 | $6.48 | $6.48 | $6.48 | $6.48 | $6.16 | 10,250 |
| 2021-12-06 | $6.48 | $6.48 | $6.48 | $6.48 | $6.17 | 3,185 |
| 2021-12-03 | $6.30 | $6.30 | $6.30 | $6.30 | $6.00 | 110 |
| 2021-12-02 | $6.30 | $6.30 | $6.22 | $6.30 | $6.00 | 5,431 |
| 2021-12-01 | $6.49 | $6.49 | $6.36 | $6.36 | $6.05 | 2,490 |
| 2021-11-30 | $6.42 | $6.42 | $6.25 | $6.42 | $6.11 | 3,730 |
| 2021-11-29 | $6.61 | $6.61 | $6.61 | $6.61 | $6.29 | 0 |
| 2021-11-26 | $6.61 | $6.76 | $6.61 | $6.61 | $6.29 | 47,430 |
| 2021-11-24 | $6.55 | $6.71 | $6.55 | $6.69 | $6.36 | 6,550 |
| 2021-11-23 | $6.72 | $6.72 | $6.72 | $6.72 | $6.40 | 317,927 |
| 2021-11-22 | $6.72 | $6.72 | $6.62 | $6.72 | $6.40 | 7,900 |
| 2021-11-19 | $6.70 | $6.70 | $6.70 | $6.70 | $6.38 | 0 |
| 2021-11-18 | $6.70 | $6.70 | $6.70 | $6.70 | $6.38 | 1,000 |
| 2021-11-17 | $6.80 | $6.80 | $6.80 | $6.80 | $6.47 | 0 |
| 2021-11-16 | $6.80 | $6.80 | $6.80 | $6.80 | $6.47 | 170 |
| 2021-11-15 | $6.72 | $6.86 | $6.71 | $6.74 | $6.42 | 37,150 |
| 2021-11-12 | $6.74 | $6.83 | $6.74 | $6.83 | $6.50 | 2,605 |
| 2021-11-11 | $6.77 | $6.77 | $6.74 | $6.74 | $6.42 | 468 |
| 2021-11-10 | $6.70 | $6.78 | $6.70 | $6.78 | $6.45 | 1,516 |
| 2021-11-09 | $6.78 | $6.78 | $6.78 | $6.78 | $6.45 | 355 |
| 2021-11-08 | $6.66 | $6.66 | $6.66 | $6.66 | $6.34 | 7,735 |
| 2021-11-05 | $6.77 | $6.77 | $6.77 | $6.77 | $6.45 | 32,100 |
| 2021-11-04 | $6.77 | $6.77 | $6.77 | $6.77 | $6.45 | 9,800 |
| 2021-11-03 | $6.77 | $6.77 | $6.77 | $6.77 | $6.45 | 0 |
| 2021-11-02 | $6.76 | $6.77 | $6.76 | $6.77 | $6.45 | 2,780 |
| 2021-11-01 | $6.78 | $6.78 | $6.78 | $6.78 | $6.45 | 138,000 |
| 2021-10-29 | $6.78 | $6.78 | $6.78 | $6.78 | $6.45 | 400 |
| 2021-10-28 | $6.93 | $6.93 | $6.93 | $6.93 | $6.60 | 12,000 |
| 2021-10-27 | $6.81 | $6.81 | $6.81 | $6.81 | $6.48 | 20,500 |
| 2021-10-26 | $6.77 | $6.77 | $6.77 | $6.77 | $6.44 | 110 |
| 2021-10-25 | $6.70 | $6.77 | $6.70 | $6.77 | $6.44 | 42,000 |
| 2021-10-22 | $6.81 | $6.81 | $6.81 | $6.81 | $6.48 | 190 |
| 2021-10-21 | $6.76 | $6.76 | $6.76 | $6.76 | $6.43 | 0 |
| 2021-10-20 | $6.76 | $6.76 | $6.76 | $6.76 | $6.43 | 0 |
| 2021-10-19 | $6.76 | $6.76 | $6.76 | $6.76 | $6.43 | 3,500 |
| 2021-10-18 | $6.76 | $6.76 | $6.76 | $6.76 | $6.43 | 28,700 |
| 2021-10-15 | $6.76 | $6.76 | $6.76 | $6.76 | $6.43 | 30 |
| 2021-10-14 | $6.78 | $6.78 | $6.76 | $6.76 | $6.43 | 31,080 |
| 2021-10-13 | $6.69 | $6.69 | $6.69 | $6.69 | $6.37 | 0 |
| 2021-10-12 | $6.69 | $6.69 | $6.69 | $6.69 | $6.37 | 0 |
| 2021-10-11 | $6.69 | $6.69 | $6.69 | $6.69 | $6.37 | 8,000 |
| 2021-10-08 | $6.58 | $6.78 | $6.58 | $6.78 | $6.45 | 7,119 |
| 2021-10-07 | $6.77 | $6.77 | $6.77 | $6.77 | $6.44 | 0 |
| 2021-10-06 | $6.74 | $6.83 | $6.69 | $6.77 | $6.44 | 11,235 |
| 2021-10-05 | $6.75 | $6.93 | $6.75 | $6.93 | $6.60 | 6,700 |
| 2021-10-04 | $6.70 | $6.70 | $6.67 | $6.67 | $6.35 | 2,150 |
| 2021-10-01 | $6.43 | $6.43 | $6.43 | $6.43 | $6.12 | 4,100 |
| 2021-09-30 | $6.66 | $6.66 | $6.66 | $6.66 | $6.34 | 0 |
| 2021-09-29 | $6.76 | $6.76 | $6.66 | $6.66 | $6.34 | 107,550 |
| 2021-09-28 | $6.57 | $6.57 | $6.57 | $6.57 | $6.25 | 0 |
| 2021-09-27 | $6.57 | $6.57 | $6.57 | $6.57 | $6.25 | 490 |
| 2021-09-24 | $6.74 | $6.74 | $6.74 | $6.74 | $6.42 | 4,500 |
| 2021-09-23 | $6.74 | $6.74 | $6.74 | $6.74 | $6.42 | 27,700 |
| 2021-09-22 | $6.72 | $6.74 | $6.72 | $6.74 | $6.42 | 1,150 |
| 2021-09-21 | $6.50 | $6.53 | $6.50 | $6.53 | $6.22 | 60,083 |
| 2021-09-20 | $6.52 | $6.52 | $6.49 | $6.49 | $6.17 | 51,799 |
| 2021-09-17 | $6.80 | $6.80 | $6.53 | $6.75 | $6.43 | 47,777 |
| 2021-09-16 | $6.91 | $7.02 | $6.91 | $6.94 | $6.61 | 8,000 |
| 2021-09-15 | $7.00 | $7.00 | $7.00 | $7.00 | $6.66 | 542,839 |
| 2021-09-14 | $6.87 | $6.99 | $6.87 | $6.99 | $6.65 | 3,363 |
| 2021-09-13 | $6.99 | $6.99 | $6.99 | $6.99 | $6.65 | 0 |
| 2021-09-10 | $6.99 | $6.99 | $6.99 | $6.99 | $6.65 | 17 |
| 2021-09-09 | $6.79 | $6.99 | $6.75 | $6.99 | $6.65 | 545 |
| 2021-09-08 | $6.98 | $6.98 | $6.98 | $6.98 | $6.64 | 190 |
| 2021-09-07 | $7.28 | $7.28 | $7.13 | $7.13 | $6.79 | 3,300 |
| 2021-09-03 | $7.35 | $7.35 | $7.35 | $7.35 | $7.00 | 100 |
| 2021-09-02 | $7.44 | $7.44 | $7.44 | $7.44 | $6.98 | 0 |
| 2021-09-01 | $7.44 | $7.44 | $7.44 | $7.44 | $6.98 | 154,355 |
| 2021-08-31 | $7.39 | $7.39 | $7.39 | $7.39 | $6.94 | 0 |
| 2021-08-30 | $7.27 | $7.39 | $7.27 | $7.39 | $6.94 | 1,810 |
| 2021-08-27 | $7.30 | $7.30 | $7.30 | $7.30 | $6.85 | 1,755 |
| 2021-08-26 | $7.16 | $7.16 | $7.16 | $7.16 | $6.72 | 3,839 |
| 2021-08-25 | $7.37 | $7.37 | $7.23 | $7.23 | $6.79 | 4,690 |
| 2021-08-24 | $7.29 | $7.44 | $7.29 | $7.44 | $6.98 | 17,760 |
| 2021-08-23 | $7.38 | $7.38 | $7.38 | $7.38 | $6.92 | 587 |
| 2021-08-20 | $7.38 | $7.38 | $7.30 | $7.38 | $6.92 | 4,387 |
| 2021-08-19 | $7.38 | $7.38 | $7.38 | $7.38 | $6.93 | 2,400 |
| 2021-08-18 | $7.41 | $7.41 | $7.41 | $7.41 | $6.96 | 0 |
| 2021-08-17 | $7.41 | $7.41 | $7.41 | $7.41 | $6.96 | 0 |
| 2021-08-16 | $7.45 | $7.45 | $7.41 | $7.41 | $6.96 | 420 |
| 2021-08-13 | $7.24 | $7.24 | $7.24 | $7.24 | $6.80 | 6,000 |
| 2021-08-12 | $7.24 | $7.24 | $7.24 | $7.24 | $6.80 | 0 |
| 2021-08-11 | $7.24 | $7.24 | $7.24 | $7.24 | $6.80 | 0 |
| 2021-08-10 | $7.24 | $7.24 | $7.24 | $7.24 | $6.80 | 0 |
| 2021-08-09 | $7.24 | $7.24 | $7.24 | $7.24 | $6.80 | 0 |
| 2021-08-06 | $7.24 | $7.24 | $7.24 | $7.24 | $6.80 | 6,000 |
| 2021-08-05 | $7.25 | $7.25 | $7.19 | $7.24 | $6.80 | 26,900 |
| 2021-08-04 | $7.24 | $7.24 | $7.24 | $7.24 | $6.80 | 0 |
| 2021-08-03 | $7.24 | $7.24 | $7.24 | $7.24 | $6.80 | 68 |
| 2021-08-02 | $7.13 | $7.24 | $7.13 | $7.24 | $6.80 | 1,630 |
| 2021-07-30 | $7.26 | $7.26 | $7.26 | $7.26 | $6.82 | 18,945 |
| 2021-07-29 | $7.29 | $7.29 | $7.29 | $7.29 | $6.84 | 9,600 |
| 2021-07-28 | $7.29 | $7.29 | $7.29 | $7.29 | $6.84 | 0 |
| 2021-07-27 | $7.29 | $7.29 | $7.29 | $7.29 | $6.84 | 0 |
| 2021-07-26 | $7.29 | $7.29 | $7.29 | $7.29 | $6.84 | 9,600 |
| 2021-07-23 | $7.35 | $7.35 | $7.33 | $7.33 | $6.88 | 1,524 |
| 2021-07-22 | $7.27 | $7.27 | $7.27 | $7.27 | $6.82 | 0 |
| 2021-07-21 | $7.27 | $7.27 | $7.27 | $7.27 | $6.82 | 0 |
| 2021-07-20 | $7.35 | $7.35 | $7.27 | $7.27 | $6.82 | 2,367 |
| 2021-07-19 | $7.52 | $7.52 | $7.41 | $7.41 | $6.95 | 900 |
| 2021-07-16 | $7.63 | $7.63 | $7.56 | $7.56 | $7.10 | 42,536 |
| 2021-07-15 | $7.50 | $7.50 | $7.50 | $7.50 | $7.04 | 4,264 |
| 2021-07-14 | $7.40 | $7.50 | $7.39 | $7.50 | $7.04 | 10,751 |
| 2021-07-13 | $7.41 | $7.54 | $7.41 | $7.54 | $7.08 | 8,100 |
| 2021-07-12 | $7.41 | $7.52 | $7.41 | $7.49 | $7.03 | 12,010 |
| 2021-07-09 | $7.45 | $7.45 | $7.45 | $7.45 | $6.99 | 66,000 |
| 2021-07-08 | $7.45 | $7.45 | $7.45 | $7.45 | $6.99 | 500 |
| 2021-07-07 | $7.40 | $7.45 | $7.40 | $7.45 | $6.99 | 7,813 |
| 2021-07-06 | $7.79 | $7.79 | $7.79 | $7.79 | $7.32 | 0 |
| 2021-07-02 | $7.79 | $7.79 | $7.79 | $7.79 | $7.32 | 500 |
| 2021-07-01 | $7.79 | $7.79 | $7.79 | $7.79 | $7.32 | 250 |
| 2021-06-30 | $7.79 | $7.79 | $7.79 | $7.79 | $7.31 | 220 |
| 2021-06-29 | $7.94 | $7.94 | $7.94 | $7.94 | $7.45 | 0 |
| 2021-06-28 | $7.94 | $7.94 | $7.94 | $7.94 | $7.45 | 584 |
| 2021-06-25 | $7.94 | $7.94 | $7.94 | $7.94 | $7.45 | 10,480 |
| 2021-06-24 | $7.91 | $7.96 | $7.87 | $7.96 | $7.47 | 10,250 |
| 2021-06-23 | $7.78 | $7.78 | $7.78 | $7.78 | $7.30 | 0 |
| 2021-06-22 | $7.70 | $7.78 | $7.70 | $7.78 | $7.30 | 9,705 |
| 2021-06-21 | $7.72 | $7.72 | $7.72 | $7.72 | $7.25 | 300 |
| 2021-06-18 | $7.69 | $7.69 | $7.69 | $7.69 | $7.22 | 36,230 |
| 2021-06-17 | $7.69 | $7.69 | $7.69 | $7.69 | $7.22 | 200,000 |
| 2021-06-16 | $7.66 | $7.77 | $7.62 | $7.69 | $7.22 | 160,007 |
| 2021-06-15 | $7.65 | $7.89 | $7.65 | $7.72 | $7.25 | 180,800 |
| 2021-06-14 | $7.72 | $7.72 | $7.72 | $7.72 | $7.25 | 0 |
| 2021-06-11 | $7.71 | $7.83 | $7.71 | $7.72 | $7.25 | 235,500 |
| 2021-06-10 | $7.72 | $7.84 | $7.72 | $7.76 | $7.28 | 108,136 |
| 2021-06-09 | $7.74 | $7.74 | $7.72 | $7.72 | $7.24 | 5,600 |
| 2021-06-08 | $7.80 | $7.80 | $7.70 | $7.70 | $7.23 | 350 |
| 2021-06-07 | $7.68 | $7.72 | $7.66 | $7.72 | $7.25 | 4,500 |
| 2021-06-04 | $7.90 | $7.90 | $7.90 | $7.90 | $7.42 | 510 |
| 2021-06-03 | $7.77 | $7.93 | $7.77 | $7.89 | $7.41 | 53,671 |
| 2021-06-02 | $7.80 | $7.80 | $7.80 | $7.80 | $7.32 | 2,242 |
| 2021-06-01 | $8.00 | $8.00 | $8.00 | $8.00 | $7.51 | 0 |
| 2021-05-28 | $8.00 | $8.00 | $8.00 | $8.00 | $7.51 | 63,000 |
| 2021-05-27 | $8.00 | $8.00 | $8.00 | $8.00 | $7.51 | 5,300 |
| 2021-05-26 | $7.92 | $7.92 | $7.92 | $7.92 | $7.43 | 2,100 |
| 2021-05-25 | $7.82 | $7.82 | $7.82 | $7.82 | $7.34 | 8,008 |
| 2021-05-24 | $7.85 | $7.99 | $7.85 | $7.90 | $7.41 | 20,955 |
| 2021-05-21 | $8.00 | $8.00 | $7.91 | $7.91 | $7.43 | 2,735 |
| 2021-05-20 | $8.05 | $8.05 | $8.05 | $8.05 | $7.55 | 0 |
| 2021-05-19 | $8.00 | $8.05 | $8.00 | $8.05 | $7.55 | 4,817 |
| 2021-05-18 | $8.14 | $8.14 | $7.84 | $7.84 | $7.36 | 4,828 |
| 2021-05-17 | $8.04 | $8.04 | $8.04 | $8.04 | $7.36 | 2,468 |
| 2021-05-14 | $8.04 | $8.04 | $8.04 | $8.04 | $7.36 | 250 |
| 2021-05-13 | $7.93 | $7.93 | $7.93 | $7.93 | $7.26 | 0 |
| 2021-05-12 | $7.93 | $7.93 | $7.93 | $7.93 | $7.26 | 1,160 |
| 2021-05-11 | $7.92 | $7.92 | $7.92 | $7.92 | $7.25 | 550 |
| 2021-05-10 | $8.35 | $8.35 | $8.35 | $8.35 | $7.64 | 0 |
| 2021-05-07 | $8.35 | $8.35 | $8.35 | $8.35 | $7.64 | 2,232 |
| 2021-05-06 | $8.21 | $8.21 | $8.21 | $8.21 | $7.51 | 0 |
| 2021-05-05 | $8.21 | $8.21 | $8.21 | $8.21 | $7.51 | 300 |
| 2021-05-04 | $8.54 | $8.54 | $8.17 | $8.17 | $7.48 | 63,465 |
| 2021-05-03 | $8.15 | $8.15 | $8.07 | $8.11 | $7.42 | 14,001 |
| 2021-04-30 | $8.20 | $8.20 | $8.20 | $8.20 | $7.50 | 290 |
| 2021-04-29 | $8.18 | $8.18 | $8.18 | $8.18 | $7.49 | 804 |
| 2021-04-28 | $8.15 | $8.15 | $8.15 | $8.15 | $7.46 | 0 |
| 2021-04-27 | $8.15 | $8.15 | $8.15 | $8.15 | $7.46 | 0 |
| 2021-04-26 | $8.15 | $8.15 | $8.15 | $8.15 | $7.46 | 0 |
| 2021-04-23 | $8.24 | $8.24 | $8.15 | $8.15 | $7.46 | 67,239 |
| 2021-04-22 | $8.27 | $8.27 | $8.27 | $8.27 | $7.57 | 387 |
| 2021-04-21 | $8.21 | $8.21 | $8.21 | $8.21 | $7.51 | 531 |
| 2021-04-20 | $8.21 | $8.21 | $8.21 | $8.21 | $7.51 | 215 |
| 2021-04-19 | $8.21 | $8.21 | $8.21 | $8.21 | $7.51 | 40 |
| 2021-04-16 | $8.21 | $8.21 | $8.21 | $8.21 | $7.51 | 89,125 |
| 2021-04-15 | $8.19 | $8.21 | $8.19 | $8.21 | $7.51 | 103,541 |
| 2021-04-14 | $7.99 | $7.99 | $7.99 | $7.99 | $7.31 | 1,603 |
| 2021-04-13 | $8.06 | $8.27 | $8.06 | $8.27 | $7.57 | 3,010 |
| 2021-04-12 | $8.20 | $8.20 | $7.87 | $7.87 | $7.20 | 1,495 |
| 2021-04-09 | $7.91 | $7.91 | $7.91 | $7.91 | $7.24 | 2,746 |
| 2021-04-08 | $7.91 | $7.91 | $7.91 | $7.91 | $7.24 | 1,023 |
| 2021-04-07 | $8.13 | $8.13 | $7.91 | $7.91 | $7.24 | 622,792 |
| 2021-04-06 | $7.81 | $8.03 | $7.81 | $8.03 | $7.35 | 2,550 |
| 2021-04-05 | $7.80 | $7.80 | $7.80 | $7.80 | $7.14 | 11,833 |
| 2021-04-01 | $8.09 | $8.09 | $8.09 | $8.09 | $7.40 | 90 |
| 2021-03-31 | $8.09 | $8.09 | $8.09 | $8.09 | $7.40 | 110,954 |
| 2021-03-30 | $7.96 | $8.10 | $7.96 | $8.09 | $7.40 | 51,848 |
| 2021-03-29 | $7.95 | $7.95 | $7.95 | $7.95 | $7.27 | 171 |
| 2021-03-26 | $7.89 | $7.89 | $7.89 | $7.89 | $7.21 | 925 |
| 2021-03-25 | $7.75 | $7.75 | $7.75 | $7.75 | $7.09 | 200 |
| 2021-03-24 | $8.02 | $8.04 | $7.91 | $7.91 | $7.24 | 1,201 |
| 2021-03-23 | $8.22 | $8.22 | $8.22 | $8.22 | $7.52 | 65 |
| 2021-03-22 | $7.88 | $8.22 | $7.88 | $8.22 | $7.52 | 42,623 |
| 2021-03-19 | $7.65 | $7.83 | $7.65 | $7.83 | $7.16 | 720,271 |
| 2021-03-18 | $8.08 | $8.08 | $8.04 | $8.04 | $7.36 | 2,250 |
| 2021-03-17 | $7.95 | $8.08 | $7.95 | $8.04 | $7.36 | 9,000 |
| 2021-03-16 | $8.16 | $8.16 | $8.16 | $8.16 | $7.47 | 0 |
| 2021-03-15 | $8.19 | $8.28 | $8.16 | $8.16 | $7.47 | 1,743 |
| 2021-03-12 | $8.05 | $8.05 | $7.92 | $7.92 | $7.25 | 300 |
| 2021-03-11 | $7.87 | $7.98 | $7.83 | $7.98 | $7.30 | 16,705 |
| 2021-03-10 | $7.95 | $7.95 | $7.95 | $7.95 | $7.27 | 120 |
| 2021-03-09 | $8.09 | $8.09 | $8.09 | $8.09 | $7.40 | 240,233 |
| 2021-03-08 | $7.55 | $7.55 | $7.55 | $7.55 | $6.91 | 0 |
| 2021-03-05 | $7.83 | $7.83 | $7.55 | $7.55 | $6.91 | 1,741 |
| 2021-03-04 | $7.86 | $7.86 | $7.79 | $7.79 | $7.13 | 10,187 |
| 2021-03-03 | $7.22 | $7.58 | $7.22 | $7.52 | $6.88 | 4,233 |
| 2021-03-02 | $7.56 | $7.57 | $7.41 | $7.41 | $6.78 | 1,678 |
| 2021-03-01 | $7.62 | $7.62 | $7.62 | $7.62 | $6.97 | 885 |
| 2021-02-26 | $7.25 | $7.60 | $7.25 | $7.60 | $6.95 | 8,000 |
| 2021-02-25 | $7.66 | $7.66 | $7.66 | $7.66 | $7.01 | 0 |
| 2021-02-24 | $7.66 | $7.66 | $7.66 | $7.66 | $7.01 | 703 |
| 2021-02-23 | $7.19 | $7.19 | $7.19 | $7.19 | $6.58 | 1,254 |
| 2021-02-22 | $7.14 | $7.14 | $7.14 | $7.14 | $6.53 | 0 |
| 2021-02-19 | $7.14 | $7.14 | $7.14 | $7.14 | $6.53 | 10 |
| 2021-02-18 | $7.14 | $7.14 | $7.05 | $7.14 | $6.53 | 13,259 |
| 2021-02-17 | $7.47 | $7.47 | $7.14 | $7.14 | $6.53 | 13,259 |
| 2021-02-16 | $7.12 | $7.24 | $7.12 | $7.24 | $6.62 | 19,587 |
| 2021-02-12 | $6.89 | $6.94 | $6.89 | $6.94 | $6.35 | 620 |
| 2021-02-11 | $6.97 | $6.97 | $6.97 | $6.97 | $6.38 | 486 |
| 2021-02-10 | $6.84 | $6.98 | $6.84 | $6.97 | $6.38 | 9,006 |
| 2021-02-09 | $6.78 | $6.78 | $6.78 | $6.78 | $6.20 | 2,000 |
| 2021-02-08 | $6.86 | $6.87 | $6.85 | $6.85 | $6.27 | 2,397 |
| 2021-02-05 | $7.00 | $7.00 | $6.85 | $7.00 | $6.40 | 9,784 |
| 2021-02-04 | $6.85 | $7.05 | $6.85 | $6.90 | $6.31 | 39,646 |
| 2021-02-03 | $6.82 | $6.95 | $6.82 | $6.95 | $6.35 | 728 |
| 2021-02-02 | $6.95 | $6.95 | $6.95 | $6.95 | $6.36 | 0 |
| 2021-02-01 | $7.00 | $7.05 | $6.95 | $6.95 | $6.36 | 6,771 |
| 2021-01-29 | $7.00 | $7.08 | $7.00 | $7.08 | $6.48 | 4,705 |
| 2021-01-28 | $7.11 | $7.11 | $7.11 | $7.11 | $6.50 | 340 |
| 2021-01-27 | $7.04 | $7.04 | $7.04 | $7.04 | $6.44 | 200 |
| 2021-01-26 | $7.12 | $7.12 | $7.04 | $7.04 | $6.44 | 352 |
| 2021-01-25 | $7.00 | $7.05 | $6.93 | $7.03 | $6.43 | 8,867 |
| 2021-01-22 | $6.99 | $7.37 | $6.99 | $7.31 | $6.69 | 36,048 |
| 2021-01-21 | $7.41 | $7.41 | $7.41 | $7.41 | $6.78 | 1,040 |
| 2021-01-20 | $7.27 | $7.27 | $7.27 | $7.27 | $6.65 | 0 |
| 2021-01-19 | $7.27 | $7.27 | $7.27 | $7.27 | $6.65 | 0 |
| 2021-01-15 | $7.55 | $7.55 | $7.27 | $7.27 | $6.65 | 1,955 |
| 2021-01-14 | $7.56 | $7.56 | $7.28 | $7.32 | $6.70 | 6,896 |
| 2021-01-13 | $7.44 | $7.44 | $7.43 | $7.43 | $6.80 | 14,733 |
| 2021-01-12 | $7.30 | $7.42 | $7.30 | $7.42 | $6.78 | 761 |
| 2021-01-11 | $7.30 | $7.30 | $7.23 | $7.28 | $6.66 | 6,836 |
| 2021-01-08 | $7.30 | $7.30 | $7.26 | $7.26 | $6.64 | 2,000 |
| 2021-01-07 | $7.28 | $7.28 | $7.28 | $7.28 | $6.66 | 7,848 |
| 2021-01-06 | $7.27 | $7.27 | $7.27 | $7.27 | $6.65 | 5,474 |
| 2021-01-05 | $7.22 | $7.25 | $7.20 | $7.20 | $6.58 | 1,711 |
| 2021-01-04 | $6.89 | $6.89 | $6.89 | $6.89 | $6.30 | 0 |
| 2020-12-31 | $6.88 | $6.89 | $6.82 | $6.89 | $6.30 | 999 |
| 2020-12-30 | $6.88 | $6.92 | $6.88 | $6.88 | $6.29 | 5,499 |
| 2020-12-29 | $7.03 | $7.03 | $6.93 | $6.93 | $6.34 | 10,051 |
| 2020-12-28 | $7.06 | $7.28 | $6.88 | $6.88 | $6.29 | 48,580 |
| 2020-12-24 | $6.67 | $6.90 | $6.67 | $6.90 | $6.31 | 962 |
| 2020-12-23 | $6.74 | $6.85 | $6.74 | $6.85 | $6.27 | 4,720 |
| 2020-12-22 | $7.00 | $7.00 | $6.84 | $6.84 | $6.26 | 12,551 |
| 2020-12-21 | $7.00 | $7.00 | $6.95 | $6.95 | $6.36 | 1,677 |
| 2020-12-18 | $7.00 | $7.00 | $7.00 | $7.00 | $6.40 | 10,017 |
| 2020-12-17 | $7.00 | $7.00 | $7.00 | $7.00 | $6.40 | 8,980 |
| 2020-12-16 | $6.80 | $6.99 | $6.80 | $6.99 | $6.40 | 2,997 |
| 2020-12-15 | $6.97 | $7.01 | $6.75 | $7.01 | $6.41 | 45,802 |
| 2020-12-14 | $7.15 | $7.15 | $7.15 | $7.15 | $6.54 | 1,709 |
| 2020-12-11 | $7.15 | $7.15 | $7.15 | $7.15 | $6.54 | 1,242 |
| 2020-12-10 | $7.16 | $7.16 | $7.15 | $7.15 | $6.54 | 8,873 |
| 2020-12-09 | $7.28 | $7.28 | $7.27 | $7.27 | $6.65 | 1,130 |
| 2020-12-08 | $7.12 | $7.12 | $7.12 | $7.12 | $6.51 | 5,788 |
| 2020-12-07 | $7.21 | $7.21 | $7.21 | $7.21 | $6.60 | 30,440 |
| 2020-12-04 | $7.26 | $7.26 | $7.26 | $7.26 | $6.64 | 5,610 |
| 2020-12-03 | $7.26 | $7.26 | $7.26 | $7.26 | $6.64 | 0 |
| 2020-12-02 | $7.26 | $7.26 | $7.26 | $7.26 | $6.64 | 1,753 |
| 2020-12-01 | $7.15 | $7.26 | $7.15 | $7.26 | $6.64 | 670 |
| 2020-11-30 | $7.18 | $7.18 | $7.14 | $7.14 | $6.53 | 2,159 |
| 2020-11-27 | $7.37 | $7.37 | $7.33 | $7.33 | $6.71 | 3,261 |
| 2020-11-25 | $7.38 | $7.38 | $7.38 | $7.38 | $6.75 | 0 |
| 2020-11-24 | $7.38 | $7.38 | $7.38 | $7.38 | $6.75 | 0 |
| 2020-11-23 | $7.38 | $7.38 | $7.38 | $7.38 | $6.75 | 1,041 |
| 2020-11-20 | $7.35 | $7.35 | $7.35 | $7.35 | $6.72 | 1,470 |
| 2020-11-19 | $7.49 | $7.49 | $7.49 | $7.49 | $6.85 | 1,381 |
| 2020-11-18 | $6.82 | $6.82 | $6.82 | $6.82 | $6.24 | 1,454 |
| 2020-11-17 | $6.82 | $6.82 | $6.82 | $6.82 | $6.24 | 50 |
| 2020-11-16 | $6.82 | $6.82 | $6.82 | $6.82 | $6.24 | 10,000 |
| 2020-11-13 | $6.99 | $7.03 | $6.99 | $6.99 | $6.40 | 63,743 |
| 2020-11-12 | $6.75 | $6.75 | $6.75 | $6.75 | $6.18 | 11,030 |
| 2020-11-11 | $6.83 | $7.00 | $6.83 | $7.00 | $6.40 | 27,850 |
| 2020-11-10 | $6.78 | $6.78 | $6.78 | $6.78 | $6.20 | 3,867 |
| 2020-11-09 | $6.44 | $6.78 | $6.44 | $6.78 | $6.20 | 68,058 |
| 2020-11-06 | $6.43 | $6.43 | $6.43 | $6.43 | $5.88 | 3,734 |
| 2020-11-05 | $6.35 | $6.35 | $6.35 | $6.35 | $5.81 | 0 |
| 2020-11-04 | $6.35 | $6.35 | $6.17 | $6.35 | $5.81 | 5,025 |
| 2020-11-03 | $6.30 | $6.30 | $6.30 | $6.30 | $5.76 | 170 |
| 2020-11-02 | $5.94 | $5.94 | $5.94 | $5.94 | $5.43 | 8,074 |
| 2020-10-30 | $5.94 | $5.94 | $5.94 | $5.94 | $5.43 | 11,000 |
| 2020-10-29 | $5.88 | $5.88 | $5.88 | $5.88 | $5.38 | 0 |
| 2020-10-28 | $5.88 | $5.88 | $5.88 | $5.88 | $5.38 | 3,757 |
| 2020-10-27 | $5.94 | $6.11 | $5.94 | $6.11 | $5.59 | 4,141 |
| 2020-10-26 | $6.13 | $6.13 | $6.13 | $6.13 | $5.61 | 100 |
| 2020-10-23 | $6.10 | $6.17 | $6.10 | $6.17 | $5.65 | 2,690 |
| 2020-10-22 | $5.96 | $5.96 | $5.96 | $5.96 | $5.45 | 7,067 |
| 2020-10-21 | $5.96 | $5.96 | $5.96 | $5.96 | $5.45 | 18,414 |
| 2020-10-20 | $5.95 | $5.95 | $5.95 | $5.95 | $5.45 | 0 |
| 2020-10-19 | $5.98 | $6.00 | $5.87 | $5.95 | $5.45 | 1,451 |
| 2020-10-16 | $5.96 | $5.96 | $5.96 | $5.96 | $5.45 | 40,967 |
| 2020-10-15 | $5.97 | $5.99 | $5.97 | $5.99 | $5.48 | 1,250 |
| 2020-10-14 | $6.10 | $6.10 | $6.06 | $6.06 | $5.54 | 2,283 |
| 2020-10-13 | $6.03 | $6.18 | $5.99 | $6.18 | $5.65 | 1,153 |
| 2020-10-12 | $6.15 | $6.15 | $6.09 | $6.13 | $5.61 | 33,353 |
| 2020-10-09 | $6.13 | $6.14 | $6.13 | $6.14 | $5.61 | 3,800 |
| 2020-10-08 | $6.10 | $6.10 | $6.10 | $6.10 | $5.58 | 170 |
| 2020-10-07 | $6.10 | $6.10 | $6.10 | $6.10 | $5.58 | 9,505 |
| 2020-10-06 | $6.10 | $6.10 | $6.10 | $6.10 | $5.58 | 7,990 |
| 2020-10-05 | $6.11 | $6.12 | $6.10 | $6.10 | $5.58 | 6,819 |
| 2020-10-02 | $6.12 | $6.12 | $6.12 | $6.12 | $5.60 | 0 |
| 2020-10-01 | $6.08 | $6.12 | $6.08 | $6.12 | $5.60 | 725 |
| 2020-09-30 | $6.02 | $6.07 | $6.02 | $6.07 | $5.55 | 3,052 |
| 2020-09-29 | $5.90 | $6.01 | $5.90 | $6.01 | $5.50 | 4,129 |
| 2020-09-28 | $6.04 | $6.05 | $6.03 | $6.03 | $5.52 | 5,056 |
| 2020-09-25 | $5.88 | $5.99 | $5.88 | $5.99 | $5.48 | 1,110 |
| 2020-09-24 | $5.98 | $5.98 | $5.97 | $5.97 | $5.46 | 1,841 |
| 2020-09-23 | $6.05 | $6.05 | $5.95 | $6.02 | $5.50 | 5,178 |
| 2020-09-22 | $5.87 | $6.08 | $5.87 | $5.98 | $5.47 | 3,233 |
| 2020-09-21 | $6.00 | $6.00 | $6.00 | $6.00 | $5.49 | 57,245 |
| 2020-09-18 | $6.26 | $6.30 | $6.22 | $6.26 | $5.73 | 30,416 |
| 2020-09-17 | $6.30 | $6.30 | $6.30 | $6.30 | $5.76 | 200 |
| 2020-09-16 | $6.23 | $6.33 | $6.23 | $6.33 | $5.79 | 1,580 |
| 2020-09-15 | $6.31 | $6.42 | $6.31 | $6.42 | $5.87 | 240 |
| 2020-09-14 | $6.49 | $6.49 | $6.32 | $6.32 | $5.78 | 10,714 |
| 2020-09-11 | $6.24 | $6.24 | $6.24 | $6.24 | $5.71 | 0 |
| 2020-09-10 | $6.21 | $6.25 | $6.21 | $6.24 | $5.71 | 2,020 |
| 2020-09-09 | $6.25 | $6.32 | $6.21 | $6.26 | $5.72 | 35,041 |
| 2020-09-08 | $6.22 | $6.22 | $6.22 | $6.22 | $5.69 | 4,254 |
| 2020-09-04 | $6.46 | $6.46 | $6.46 | $6.46 | $5.91 | 9,329 |
| 2020-09-03 | $6.46 | $6.46 | $6.46 | $6.46 | $5.84 | 650 |
| 2020-09-02 | $6.31 | $6.31 | $6.27 | $6.27 | $5.67 | 1,000 |
| 2020-09-01 | $6.49 | $6.52 | $6.46 | $6.46 | $5.84 | 11,727 |
| 2020-08-31 | $6.52 | $6.53 | $6.49 | $6.49 | $5.87 | 3,045 |
| 2020-08-28 | $6.33 | $6.57 | $6.33 | $6.57 | $5.93 | 7,055 |
| 2020-08-27 | $6.51 | $6.60 | $6.51 | $6.60 | $5.97 | 2,095 |
| 2020-08-26 | $6.70 | $6.70 | $6.53 | $6.53 | $5.90 | 6,272 |
| 2020-08-25 | $6.64 | $6.64 | $6.58 | $6.64 | $6.00 | 2,580 |
| 2020-08-24 | $6.64 | $6.64 | $6.64 | $6.64 | $6.00 | 240 |
| 2020-08-21 | $6.33 | $6.57 | $6.33 | $6.48 | $5.86 | 1,230 |
| 2020-08-20 | $6.56 | $6.56 | $6.56 | $6.56 | $5.92 | 3,614 |
| 2020-08-19 | $6.65 | $6.65 | $6.64 | $6.64 | $6.00 | 900 |
| 2020-08-18 | $6.66 | $6.66 | $6.66 | $6.66 | $6.02 | 4,404 |
| 2020-08-17 | $6.76 | $6.76 | $6.76 | $6.76 | $6.11 | 1,347 |
| 2020-08-14 | $6.73 | $6.73 | $6.73 | $6.73 | $6.08 | 1,020 |
| 2020-08-13 | $6.54 | $6.73 | $6.54 | $6.73 | $6.08 | 192,330 |
| 2020-08-12 | $6.60 | $6.60 | $6.60 | $6.60 | $5.97 | 68,068 |
| 2020-08-11 | $6.60 | $6.60 | $6.60 | $6.60 | $5.97 | 3,240 |
| 2020-08-10 | $6.48 | $6.50 | $6.48 | $6.50 | $5.88 | 14,792 |
| 2020-08-07 | $6.43 | $6.43 | $6.42 | $6.42 | $5.80 | 620 |
| 2020-08-06 | $6.62 | $6.62 | $6.62 | $6.62 | $5.98 | 10,500 |
| 2020-08-05 | $6.59 | $6.61 | $6.59 | $6.61 | $5.97 | 3,307 |
| 2020-08-04 | $6.63 | $6.63 | $6.63 | $6.63 | $5.99 | 500 |
| 2020-08-03 | $6.43 | $6.43 | $6.43 | $6.43 | $5.81 | 18,068 |
| 2020-07-31 | $6.44 | $6.44 | $6.44 | $6.44 | $5.82 | 684 |
| 2020-07-30 | $6.45 | $6.54 | $6.45 | $6.45 | $5.83 | 15,418 |
| 2020-07-29 | $6.44 | $6.47 | $6.37 | $6.47 | $5.84 | 5,405 |
| 2020-07-28 | $6.16 | $6.41 | $6.16 | $6.40 | $5.78 | 6,820 |
| 2020-07-27 | $6.37 | $6.37 | $6.37 | $6.37 | $5.76 | 6,752 |
| 2020-07-24 | $6.42 | $6.42 | $6.42 | $6.42 | $5.81 | 6,185 |
| 2020-07-23 | $6.48 | $6.48 | $6.48 | $6.48 | $5.85 | 130 |
| 2020-07-22 | $6.50 | $6.50 | $6.45 | $6.48 | $5.85 | 3,714 |
| 2020-07-21 | $6.54 | $6.54 | $6.51 | $6.51 | $5.88 | 5,250 |
| 2020-07-20 | $6.69 | $6.69 | $6.69 | $6.69 | $6.05 | 1,233 |
| 2020-07-17 | $6.56 | $6.69 | $6.56 | $6.69 | $6.05 | 670 |
| 2020-07-16 | $6.56 | $6.56 | $6.56 | $6.56 | $5.93 | 750 |
| 2020-07-15 | $6.74 | $6.74 | $6.54 | $6.54 | $5.91 | 3,863 |
| 2020-07-14 | $6.75 | $6.75 | $6.75 | $6.75 | $6.10 | 1,476 |
| 2020-07-13 | $6.55 | $6.66 | $6.55 | $6.66 | $6.02 | 1,693 |
| 2020-07-10 | $6.57 | $6.57 | $6.40 | $6.49 | $5.86 | 30,907 |
| 2020-07-09 | $6.59 | $6.59 | $6.59 | $6.59 | $5.96 | 1,180 |
| 2020-07-08 | $6.65 | $6.73 | $6.65 | $6.73 | $6.08 | 4,936 |
| 2020-07-07 | $6.84 | $6.84 | $6.84 | $6.84 | $6.18 | 8,700 |
| 2020-07-06 | $6.84 | $7.01 | $6.84 | $6.92 | $6.25 | 4,560 |
| 2020-07-02 | $6.34 | $6.70 | $6.34 | $6.70 | $6.05 | 13,959 |
| 2020-07-01 | $6.36 | $6.36 | $6.36 | $6.36 | $5.75 | 1,087 |
| 2020-06-30 | $6.48 | $6.48 | $6.48 | $6.48 | $5.85 | 1,394 |
| 2020-06-24 | $6.50 | $6.50 | $6.50 | $6.50 | $5.88 | 47,025 |
| 2020-06-23 | $6.42 | $6.60 | $6.42 | $6.60 | $5.97 | 2,669 |
| 2020-06-22 | $6.61 | $6.75 | $6.61 | $6.63 | $5.99 | 8,200 |
| 2020-06-19 | $6.60 | $6.60 | $6.60 | $6.60 | $5.97 | 500 |
| 2020-06-18 | $6.83 | $6.83 | $6.60 | $6.60 | $5.97 | 7,120 |
| 2020-06-17 | $6.76 | $6.76 | $6.68 | $6.68 | $6.04 | 8,269 |
| 2020-06-16 | $6.83 | $6.83 | $6.56 | $6.56 | $5.93 | 6,071 |
| 2020-06-15 | $6.63 | $6.63 | $6.60 | $6.60 | $5.97 | 8,345 |
| 2020-06-12 | $6.75 | $6.75 | $6.68 | $6.68 | $6.04 | 4,450 |
| 2020-06-11 | $7.04 | $7.04 | $7.04 | $7.04 | $6.36 | 748 |
| 2020-06-10 | $7.04 | $7.04 | $7.04 | $7.04 | $6.36 | 607 |
| 2020-06-09 | $7.08 | $7.11 | $7.08 | $7.11 | $6.43 | 9,924 |
| 2020-06-08 | $7.04 | $7.07 | $7.03 | $7.07 | $6.39 | 7,000 |
| 2020-06-05 | $7.01 | $7.01 | $7.01 | $7.01 | $6.33 | 1,500 |
| 2020-06-04 | $6.48 | $6.73 | $6.48 | $6.62 | $5.98 | 39,256 |
| 2020-06-03 | $6.61 | $6.61 | $6.61 | $6.61 | $5.97 | 6,094 |
| 2020-06-02 | $6.31 | $6.47 | $6.31 | $6.47 | $5.85 | 15,400 |
| 2020-06-01 | $6.06 | $6.06 | $6.02 | $6.02 | $5.44 | 1,000 |
| 2020-05-29 | $6.14 | $6.18 | $5.94 | $6.04 | $5.46 | 18,887 |
| 2020-05-28 | $6.30 | $6.30 | $6.18 | $6.18 | $5.59 | 24,999 |
| 2020-05-27 | $6.40 | $6.42 | $6.34 | $6.42 | $5.80 | 44,600 |
| 2020-05-26 | $6.50 | $6.50 | $6.50 | $6.50 | $5.87 | 37,751 |
| 2020-05-22 | $6.69 | $6.69 | $6.43 | $6.54 | $5.91 | 97,515 |
| 2020-05-21 | $6.95 | $6.95 | $6.73 | $6.75 | $6.10 | 27,534 |
| 2020-05-20 | $7.07 | $7.14 | $7.00 | $7.00 | $6.33 | 30,224 |
| 2020-05-19 | $7.31 | $7.31 | $7.31 | $7.31 | $6.61 | 19,500 |
| 2020-05-18 | $7.31 | $7.31 | $7.31 | $7.31 | $6.61 | 6,219 |
| 2020-05-15 | $7.12 | $7.12 | $7.12 | $7.12 | $6.18 | 500 |
| 2020-05-14 | $7.20 | $7.20 | $7.20 | $7.20 | $6.25 | 1,249 |
| 2020-05-13 | $7.18 | $7.18 | $7.18 | $7.18 | $6.24 | 676 |
| 2020-05-12 | $7.26 | $7.26 | $7.14 | $7.18 | $6.24 | 6,720 |
| 2020-05-11 | $7.08 | $7.37 | $7.08 | $7.19 | $6.25 | 6,669 |
| 2020-05-08 | $7.37 | $7.41 | $7.31 | $7.41 | $6.44 | 6,022 |
| 2020-05-07 | $7.28 | $7.28 | $7.28 | $7.28 | $6.32 | 2,540 |
| 2020-05-06 | $7.28 | $7.28 | $7.28 | $7.28 | $6.32 | 19,529 |
| 2020-05-05 | $7.16 | $7.24 | $7.12 | $7.24 | $6.29 | 1,890 |
| 2020-05-04 | $7.08 | $7.08 | $7.08 | $7.08 | $6.15 | 23,019 |
| 2020-05-01 | $7.08 | $7.34 | $7.08 | $7.34 | $6.38 | 2,915 |
| 2020-04-30 | $7.21 | $7.21 | $7.21 | $7.21 | $6.26 | 1,000 |
| 2020-04-29 | $7.64 | $7.64 | $7.64 | $7.64 | $6.64 | 3,539 |
| 2020-04-28 | $7.26 | $7.46 | $7.26 | $7.46 | $6.48 | 880 |
| 2020-04-27 | $7.16 | $7.20 | $7.16 | $7.16 | $6.22 | 3,950 |
| 2020-04-24 | $7.20 | $7.20 | $7.20 | $7.20 | $6.25 | 4,900 |
| 2020-04-23 | $7.28 | $7.28 | $7.20 | $7.20 | $6.25 | 6,870 |
| 2020-04-22 | $7.00 | $7.00 | $7.00 | $7.00 | $6.08 | 4,684 |
| 2020-04-21 | $7.00 | $7.00 | $7.00 | $7.00 | $6.08 | 480 |
| 2020-04-20 | $7.26 | $7.26 | $7.26 | $7.26 | $6.31 | 1,805 |
| 2020-04-17 | $7.26 | $7.26 | $7.26 | $7.26 | $6.31 | 732 |
| 2020-04-16 | $7.50 | $7.50 | $7.50 | $7.50 | $6.51 | 4,736 |
| 2020-04-15 | $7.40 | $7.50 | $7.40 | $7.50 | $6.51 | 29,449 |
| 2020-04-14 | $7.49 | $7.49 | $7.46 | $7.46 | $6.48 | 7,166 |
| 2020-04-13 | $7.37 | $7.37 | $7.37 | $7.37 | $6.40 | 100 |
| 2020-04-09 | $7.50 | $7.50 | $7.37 | $7.37 | $6.40 | 2,100 |
| 2020-04-08 | $7.24 | $7.24 | $7.20 | $7.24 | $6.29 | 13,615 |
| 2020-04-07 | $7.59 | $7.59 | $7.27 | $7.27 | $6.31 | 4,552 |
| 2020-04-06 | $7.24 | $7.24 | $7.11 | $7.12 | $6.18 | 10,676 |
| 2020-04-03 | $6.90 | $6.90 | $6.77 | $6.77 | $5.88 | 5,010 |
| 2020-04-02 | $6.48 | $6.85 | $6.48 | $6.62 | $5.75 | 1,493 |
| 2020-04-01 | $6.63 | $6.63 | $6.63 | $6.63 | $5.76 | 19,228 |
| 2020-03-31 | $6.64 | $6.64 | $6.64 | $6.64 | $5.76 | 3,314 |
| 2020-03-30 | $6.64 | $6.64 | $6.64 | $6.64 | $5.76 | 1,205 |
| 2020-03-27 | $6.64 | $6.64 | $6.51 | $6.56 | $5.70 | 7,761 |
| 2020-03-26 | $6.45 | $6.73 | $6.45 | $6.68 | $5.80 | 9,092 |
| 2020-03-25 | $6.30 | $6.30 | $6.30 | $6.30 | $5.47 | 1,440 |
| 2020-03-24 | $5.78 | $6.15 | $5.65 | $6.15 | $5.34 | 26,565 |
| 2020-03-23 | $6.17 | $6.17 | $6.17 | $6.17 | $5.36 | 1,000 |
| 2020-03-19 | $6.07 | $6.17 | $5.86 | $6.17 | $5.36 | 13,528 |
| 2020-03-18 | $6.10 | $6.24 | $6.10 | $6.24 | $5.42 | 24,035 |
| 2020-03-17 | $6.75 | $6.75 | $6.75 | $6.75 | $5.87 | 1,360 |
| 2020-03-16 | $6.52 | $6.52 | $6.52 | $6.52 | $5.66 | 19,371 |
| 2020-03-13 | $6.95 | $6.95 | $6.95 | $6.95 | $6.04 | 32,710 |
| 2020-03-12 | $7.25 | $7.25 | $7.25 | $7.25 | $6.29 | 202 |
| 2020-03-11 | $7.99 | $8.03 | $7.99 | $8.03 | $6.97 | 9,190 |
| 2020-03-10 | $7.98 | $8.09 | $7.98 | $8.09 | $7.03 | 2,950 |
| 2020-03-09 | $8.15 | $8.31 | $8.15 | $8.31 | $7.22 | 5,190 |
| 2020-03-06 | $8.62 | $8.62 | $8.62 | $8.62 | $7.49 | 100 |
| 2020-03-05 | $8.50 | $8.74 | $8.41 | $8.74 | $7.59 | 19,110 |
| 2020-03-04 | $8.54 | $8.54 | $8.54 | $8.54 | $7.42 | 2,050 |
| 2020-03-03 | $8.54 | $8.70 | $8.54 | $8.70 | $7.56 | 3,710 |
| 2020-03-02 | $8.51 | $8.68 | $8.51 | $8.59 | $7.46 | 121,365 |
| 2020-02-27 | $8.74 | $8.74 | $8.74 | $8.74 | $7.59 | 2,671 |
| 2020-02-26 | $8.76 | $8.93 | $8.76 | $8.93 | $7.76 | 11,779 |
| 2020-02-25 | $8.75 | $8.75 | $8.64 | $8.64 | $7.50 | 318,559 |
| 2020-02-24 | $8.75 | $8.75 | $8.52 | $8.52 | $7.40 | 8,606 |
| 2020-02-21 | $8.87 | $8.87 | $8.87 | $8.87 | $7.70 | 290 |
| 2020-02-20 | $9.05 | $9.05 | $9.05 | $9.05 | $7.86 | 2,597 |
| 2020-02-19 | $9.10 | $9.15 | $9.05 | $9.05 | $7.86 | 21,160 |
| 2020-02-18 | $9.33 | $9.33 | $9.07 | $9.07 | $7.87 | 4,360 |
| 2020-02-14 | $9.11 | $9.15 | $8.92 | $9.04 | $7.85 | 15,216 |
| 2020-02-13 | $9.12 | $9.15 | $9.05 | $9.15 | $7.95 | 19,500 |
| 2020-02-12 | $9.16 | $9.16 | $9.12 | $9.12 | $7.92 | 24,973 |
| 2020-02-11 | $9.00 | $9.00 | $9.00 | $9.00 | $7.82 | 1,850 |
| 2020-02-10 | $8.94 | $8.94 | $8.94 | $8.94 | $7.76 | 224 |
| 2020-02-07 | $9.05 | $9.05 | $9.05 | $9.05 | $7.86 | 6,767 |
| 2020-02-06 | $9.05 | $9.05 | $9.05 | $9.05 | $7.86 | 210 |
| 2020-02-05 | $8.98 | $8.98 | $8.98 | $8.98 | $7.80 | 270 |
| 2020-02-04 | $8.88 | $8.88 | $8.88 | $8.88 | $7.71 | 150 |
| 2020-02-03 | $8.83 | $8.95 | $8.83 | $8.95 | $7.77 | 25,993 |
| 2020-01-30 | $9.00 | $9.00 | $8.87 | $8.92 | $7.75 | 5,124 |
| 2020-01-29 | $9.29 | $9.29 | $9.29 | $9.29 | $8.07 | 1,602 |
| 2020-01-28 | $9.10 | $9.10 | $9.10 | $9.10 | $7.90 | 60 |
| 2020-01-27 | $9.10 | $9.10 | $9.10 | $9.10 | $7.90 | 271 |
| 2020-01-21 | $9.70 | $9.70 | $9.70 | $9.70 | $8.43 | 47,287 |
| 2020-01-17 | $9.72 | $9.72 | $9.72 | $9.72 | $8.44 | 5,554 |
| 2020-01-16 | $9.69 | $9.79 | $9.56 | $9.68 | $8.40 | 12,831 |
| 2020-01-15 | $9.66 | $9.66 | $9.66 | $9.66 | $8.39 | 3,869 |
| 2020-01-14 | $9.66 | $9.66 | $9.62 | $9.62 | $8.36 | 7,326 |
| 2020-01-10 | $9.61 | $9.61 | $9.55 | $9.55 | $8.30 | 1,100 |
| 2020-01-09 | $9.69 | $9.69 | $9.37 | $9.37 | $8.14 | 40,787 |
| 2020-01-08 | $9.34 | $9.34 | $9.34 | $9.34 | $8.11 | 21,460 |
| 2020-01-07 | $9.42 | $9.45 | $9.42 | $9.45 | $8.21 | 155,474 |
| 2020-01-06 | $9.56 | $9.61 | $9.56 | $9.61 | $8.35 | 16,119 |
| 2020-01-03 | $9.59 | $9.59 | $9.59 | $9.59 | $8.33 | 2,456 |
| 2020-01-02 | $9.59 | $9.59 | $9.42 | $9.42 | $8.18 | 3,141 |
| 2019-12-31 | $9.45 | $9.45 | $9.45 | $9.45 | $8.21 | 3,000 |
| 2019-12-30 | $9.51 | $9.51 | $9.46 | $9.46 | $8.22 | 3,500 |
| 2019-12-27 | $9.54 | $9.54 | $9.54 | $9.54 | $8.28 | 384,599 |
| 2019-12-26 | $9.59 | $9.85 | $9.59 | $9.85 | $8.56 | 1,466 |
| 2019-12-24 | $9.59 | $9.59 | $9.48 | $9.48 | $8.23 | 4,200 |
| 2019-12-23 | $9.41 | $9.56 | $9.41 | $9.56 | $8.30 | 1,220 |
| 2019-12-19 | $9.45 | $9.45 | $9.45 | $9.45 | $8.21 | 11,030 |
| 2019-12-18 | $9.54 | $9.62 | $9.45 | $9.45 | $8.21 | 7,380 |
| 2019-12-17 | $8.95 | $8.95 | $8.95 | $8.95 | $7.77 | 6,500 |
| 2019-12-11 | $8.93 | $8.95 | $8.93 | $8.95 | $7.77 | 116,500 |
| 2019-12-10 | $8.86 | $8.93 | $8.82 | $8.93 | $7.76 | 21,890 |
| 2019-12-09 | $8.90 | $8.90 | $8.90 | $8.90 | $7.73 | 290 |
| 2019-12-05 | $8.83 | $8.83 | $8.83 | $8.83 | $7.67 | 5,024 |
| 2019-12-04 | $8.92 | $8.92 | $8.88 | $8.88 | $7.71 | 2,500 |
| 2019-12-03 | $8.91 | $8.91 | $8.91 | $8.91 | $7.74 | 152,100 |
| 2019-12-02 | $9.21 | $9.21 | $9.21 | $9.21 | $8.00 | 300 |
| 2019-11-29 | $9.22 | $9.22 | $9.22 | $9.22 | $8.01 | 89,500 |
| 2019-11-27 | $9.16 | $9.32 | $9.15 | $9.22 | $8.01 | 256,450 |
| 2019-11-25 | $8.87 | $9.14 | $8.87 | $9.14 | $7.94 | 1,124 |
| 2019-11-22 | $9.25 | $9.25 | $9.25 | $9.25 | $8.03 | 1,186 |
| 2019-11-21 | $9.16 | $9.16 | $9.16 | $9.16 | $7.95 | 550 |
| 2019-11-20 | $9.32 | $9.32 | $9.32 | $9.32 | $8.09 | 500 |
| 2019-11-19 | $9.47 | $9.47 | $9.32 | $9.32 | $8.09 | 2,130 |
| 2019-11-18 | $9.26 | $9.26 | $9.25 | $9.25 | $8.03 | 200 |
| 2019-11-15 | $9.17 | $9.17 | $9.17 | $9.17 | $7.97 | 32,250 |
| 2019-11-14 | $9.25 | $9.25 | $9.25 | $9.25 | $8.03 | 8,785 |
| 2019-11-13 | $9.25 | $9.25 | $9.25 | $9.25 | $8.03 | 108 |
| 2019-11-11 | $9.34 | $9.34 | $9.34 | $9.34 | $8.11 | 840 |
| 2019-11-05 | $9.38 | $9.38 | $9.34 | $9.34 | $8.11 | 2,689 |
| 2019-11-04 | $9.44 | $9.44 | $9.44 | $9.44 | $8.20 | 5,500 |
| 2019-11-01 | $9.28 | $9.28 | $9.28 | $9.28 | $8.06 | 4,054 |
| 2019-10-31 | $9.28 | $9.28 | $9.28 | $9.28 | $8.06 | 600 |
| 2019-10-30 | $9.28 | $9.28 | $9.28 | $9.28 | $8.06 | 50 |
| 2019-10-24 | $9.28 | $9.28 | $9.28 | $9.28 | $8.06 | 600 |
| 2019-10-23 | $9.28 | $9.28 | $9.28 | $9.28 | $8.06 | 115,500 |
| 2019-10-22 | $9.28 | $9.28 | $9.28 | $9.28 | $8.06 | 98 |
| 2019-10-21 | $9.25 | $9.28 | $9.25 | $9.28 | $8.06 | 3,550 |
| 2019-10-17 | $9.19 | $9.43 | $9.19 | $9.25 | $8.03 | 2,782 |
| 2019-10-16 | $9.35 | $9.35 | $9.35 | $9.35 | $8.12 | 1,100 |
| 2019-10-15 | $9.21 | $9.21 | $9.21 | $9.21 | $8.00 | 243 |
| 2019-10-14 | $9.00 | $9.00 | $9.00 | $9.00 | $7.82 | 105,850 |
| 2019-10-11 | $8.99 | $9.00 | $8.99 | $9.00 | $7.82 | 4,649 |
| 2019-10-10 | $8.69 | $8.69 | $8.68 | $8.68 | $7.54 | 1,272 |
| 2019-10-09 | $8.62 | $8.62 | $8.62 | $8.62 | $7.49 | 1,240 |
| 2019-10-08 | $8.65 | $8.65 | $8.58 | $8.60 | $7.47 | 4,500 |
| 2019-10-07 | $8.74 | $8.74 | $8.74 | $8.74 | $7.59 | 300 |
| 2019-10-04 | $8.90 | $8.90 | $8.90 | $8.90 | $7.73 | 200 |
| 2019-10-02 | $8.90 | $8.90 | $8.90 | $8.90 | $7.73 | 1,200 |
| 2019-10-01 | $8.92 | $8.92 | $8.92 | $8.92 | $7.75 | 450 |
| 2019-09-27 | $8.94 | $8.94 | $8.94 | $8.94 | $7.77 | 50,350 |
| 2019-09-26 | $8.76 | $8.95 | $8.69 | $8.95 | $7.77 | 8,440 |
| 2019-09-25 | $8.73 | $8.73 | $8.73 | $8.73 | $7.58 | 26,000 |
| 2019-09-24 | $8.78 | $8.78 | $8.73 | $8.73 | $7.58 | 15,684 |
| 2019-09-23 | $8.80 | $8.85 | $8.80 | $8.85 | $7.69 | 15,760 |
| 2019-09-20 | $8.85 | $8.94 | $8.85 | $8.94 | $7.76 | 200 |
| 2019-09-19 | $8.95 | $9.02 | $8.85 | $9.02 | $7.83 | 2,405 |
| 2019-09-18 | $9.14 | $9.14 | $9.14 | $9.14 | $7.93 | 2,103 |
| 2019-09-16 | $9.11 | $9.14 | $9.11 | $9.14 | $7.93 | 2,325 |
| 2019-09-13 | $9.29 | $9.29 | $9.29 | $9.29 | $8.07 | 350 |
| 2019-09-11 | $9.33 | $9.33 | $9.33 | $9.33 | $8.11 | 390 |
| 2019-09-10 | $9.00 | $9.17 | $9.00 | $9.17 | $7.96 | 3,218 |
| 2019-09-05 | $8.90 | $8.90 | $8.83 | $8.83 | $7.67 | 1,174 |
| 2019-09-04 | $8.80 | $8.80 | $8.80 | $8.80 | $7.64 | 360 |
| 2019-09-03 | $8.50 | $8.50 | $8.45 | $8.49 | $7.37 | 3,918 |
| 2019-08-30 | $8.80 | $8.80 | $8.80 | $8.80 | $7.64 | 106 |
| 2019-08-29 | $8.99 | $9.03 | $8.99 | $9.03 | $7.75 | 1,000 |
| 2019-08-28 | $8.84 | $8.85 | $8.84 | $8.85 | $7.59 | 887 |
| 2019-08-27 | $8.97 | $9.01 | $8.91 | $9.01 | $7.73 | 6,000 |
| 2019-08-26 | $8.83 | $8.95 | $8.70 | $8.88 | $7.61 | 14,430 |
| 2019-08-23 | $9.00 | $9.03 | $9.00 | $9.03 | $7.75 | 9,620 |
| 2019-08-22 | $8.93 | $8.93 | $8.93 | $8.93 | $7.66 | 248 |
| 2019-08-21 | $8.90 | $8.90 | $8.90 | $8.90 | $7.63 | 72 |
| 2019-08-20 | $8.90 | $8.90 | $8.90 | $8.90 | $7.63 | 200 |
| 2019-08-19 | $8.84 | $8.84 | $8.84 | $8.84 | $7.58 | 645 |
| 2019-08-15 | $8.32 | $8.32 | $8.32 | $8.32 | $7.14 | 1,123 |
| 2019-08-14 | $8.21 | $8.21 | $8.21 | $8.21 | $7.04 | 43,383 |
| 2019-08-12 | $8.59 | $8.59 | $8.59 | $8.59 | $7.36 | 3,118 |
| 2019-08-09 | $8.54 | $8.54 | $8.54 | $8.54 | $7.33 | 145 |
| 2019-08-08 | $8.62 | $8.62 | $8.62 | $8.62 | $7.39 | 32 |
| 2019-08-07 | $8.62 | $8.62 | $8.62 | $8.62 | $7.39 | 8,750 |
| 2019-08-06 | $8.69 | $8.69 | $8.69 | $8.69 | $7.45 | 9,000 |
| 2019-08-02 | $9.18 | $9.25 | $9.18 | $9.25 | $7.93 | 30,290 |
| 2019-08-01 | $9.30 | $9.30 | $9.25 | $9.25 | $7.93 | 800 |
| 2019-07-31 | $9.35 | $9.35 | $9.35 | $9.35 | $8.02 | 382 |
| 2019-07-30 | $9.74 | $9.74 | $9.74 | $9.74 | $8.35 | 50,070 |
| 2019-07-25 | $9.74 | $9.74 | $9.74 | $9.74 | $8.35 | 1,622 |
| 2019-07-24 | $9.74 | $9.74 | $9.74 | $9.74 | $8.35 | 500 |
| 2019-07-23 | $9.76 | $9.76 | $9.76 | $9.76 | $8.37 | 1,000 |
| 2019-07-22 | $9.70 | $9.75 | $9.66 | $9.66 | $8.29 | 2,300 |
| 2019-07-18 | $9.78 | $9.78 | $9.74 | $9.74 | $8.36 | 1,122 |
| 2019-07-17 | $9.80 | $9.80 | $9.80 | $9.80 | $8.41 | 100 |
| 2019-07-16 | $9.73 | $9.73 | $9.73 | $9.73 | $8.35 | 720 |
| 2019-07-11 | $9.72 | $9.72 | $9.72 | $9.72 | $8.34 | 17,430 |
| 2019-07-10 | $9.55 | $9.55 | $9.55 | $9.55 | $8.19 | 2,876 |
| 2019-07-09 | $9.74 | $9.74 | $9.74 | $9.74 | $8.35 | 400 |
| 2019-07-05 | $9.90 | $9.90 | $9.90 | $9.90 | $8.49 | 3,500 |
| 2019-07-03 | $9.90 | $9.90 | $9.90 | $9.90 | $8.49 | 440 |
| 2019-07-02 | $9.90 | $9.90 | $9.90 | $9.90 | $8.49 | 2,000 |
| 2019-06-28 | $9.92 | $9.92 | $9.90 | $9.90 | $8.49 | 5,710 |
| 2019-06-26 | $9.80 | $9.80 | $9.80 | $9.80 | $8.41 | 2,112 |
| 2019-06-25 | $9.78 | $9.78 | $9.75 | $9.75 | $8.36 | 8,027 |
| 2019-06-24 | $9.80 | $9.80 | $9.79 | $9.79 | $8.40 | 2,300 |
| 2019-06-20 | $9.90 | $10.02 | $9.90 | $10.01 | $8.59 | 1,560 |
| 2019-06-18 | $9.74 | $9.74 | $9.74 | $9.74 | $8.35 | 350 |
| 2019-06-14 | $9.51 | $9.51 | $9.51 | $9.51 | $8.16 | 4,710 |
| 2019-06-13 | $9.55 | $9.55 | $9.51 | $9.51 | $8.16 | 1,000 |
| 2019-06-11 | $9.75 | $9.75 | $9.75 | $9.75 | $8.36 | 1,813 |
| 2019-06-10 | $9.75 | $9.75 | $9.75 | $9.75 | $8.36 | 280 |
| 2019-06-07 | $9.65 | $9.75 | $9.65 | $9.75 | $8.36 | 600 |
| 2019-06-06 | $9.65 | $9.65 | $9.65 | $9.65 | $8.28 | 150 |
| 2019-06-05 | $9.53 | $9.53 | $9.53 | $9.53 | $8.17 | 784 |
| 2019-06-04 | $9.62 | $9.65 | $9.62 | $9.65 | $8.28 | 250 |
| 2019-06-03 | $9.55 | $9.55 | $9.55 | $9.55 | $8.19 | 4,410 |
| 2019-05-31 | $9.26 | $9.45 | $9.26 | $9.45 | $8.11 | 32,000 |
| 2019-05-30 | $9.41 | $9.41 | $9.41 | $9.41 | $8.07 | 3,495 |
| 2019-05-28 | $9.41 | $9.41 | $9.41 | $9.41 | $8.07 | 5,000 |
| 2019-05-23 | $9.51 | $9.51 | $9.51 | $9.51 | $8.15 | 800 |
| 2019-05-22 | $9.50 | $9.50 | $9.50 | $9.50 | $8.15 | 1,199 |
| 2019-05-21 | $9.52 | $9.52 | $9.52 | $9.52 | $8.17 | 1,334 |
| 2019-05-14 | $9.94 | $9.94 | $9.91 | $9.91 | $8.50 | 3,475 |
| 2019-05-10 | $10.08 | $10.11 | $10.08 | $10.11 | $8.67 | 930 |
| 2019-05-09 | $10.30 | $10.30 | $10.30 | $10.30 | $8.84 | 350 |
| 2019-05-08 | $10.30 | $10.30 | $10.30 | $10.30 | $8.84 | 350 |
| 2019-05-06 | $10.30 | $10.30 | $10.30 | $10.30 | $8.84 | 4,520 |
| 2019-05-03 | $10.52 | $10.52 | $10.52 | $10.52 | $9.02 | 1,411 |
| 2019-05-01 | $10.51 | $10.52 | $10.39 | $10.52 | $9.02 | 4,800 |
| 2019-04-29 | $10.52 | $10.52 | $10.52 | $10.52 | $9.02 | 15,013 |
| 2019-04-26 | $10.46 | $10.46 | $10.46 | $10.46 | $8.97 | 254 |
| 2019-04-25 | $10.46 | $10.53 | $10.46 | $10.53 | $9.03 | 17,950 |
| 2019-04-24 | $10.37 | $10.37 | $10.37 | $10.37 | $8.90 | 1,000 |
| 2019-04-23 | $10.49 | $10.49 | $10.41 | $10.41 | $8.93 | 1,600 |
| 2019-04-18 | $10.56 | $10.56 | $10.48 | $10.48 | $8.99 | 2,400 |
| 2019-04-17 | $10.54 | $10.54 | $10.54 | $10.54 | $9.04 | 1,000 |
| 2019-04-16 | $10.58 | $10.58 | $10.54 | $10.54 | $9.04 | 1,122 |
| 2019-04-15 | $10.60 | $10.60 | $10.60 | $10.60 | $9.09 | 306,763 |
| 2019-04-12 | $10.60 | $10.60 | $10.60 | $10.60 | $9.09 | 80 |
| 2019-04-11 | $10.60 | $10.60 | $10.60 | $10.60 | $9.09 | 320 |
| 2019-04-10 | $10.75 | $10.86 | $10.75 | $10.86 | $9.31 | 575 |
| 2019-04-09 | $10.91 | $10.91 | $10.91 | $10.91 | $9.36 | 510 |
| 2019-04-08 | $10.90 | $10.90 | $10.86 | $10.86 | $9.32 | 376 |
| 2019-04-05 | $10.80 | $10.80 | $10.80 | $10.80 | $9.26 | 40 |
| 2019-04-02 | $10.72 | $10.81 | $10.68 | $10.80 | $9.26 | 960 |
| 2019-04-01 | $10.71 | $10.71 | $10.71 | $10.71 | $9.19 | 4,470 |
| 2019-03-29 | $10.56 | $10.56 | $10.56 | $10.56 | $9.05 | 8,620 |
| 2019-03-28 | $10.56 | $10.56 | $10.56 | $10.56 | $9.05 | 300 |
| 2019-03-27 | $10.51 | $10.51 | $10.51 | $10.51 | $9.02 | 30,600 |
| 2019-03-22 | $10.29 | $10.29 | $10.29 | $10.29 | $8.83 | 300 |
| 2019-03-21 | $10.39 | $10.39 | $10.39 | $10.39 | $8.91 | 23,916 |
| 2019-03-19 | $10.25 | $10.25 | $10.25 | $10.25 | $8.79 | 1,071 |
| 2019-03-18 | $10.17 | $10.25 | $10.17 | $10.25 | $8.79 | 1,468 |
| 2019-03-15 | $10.36 | $10.36 | $10.21 | $10.21 | $8.76 | 1,000 |
| 2019-03-14 | $10.20 | $10.20 | $10.20 | $10.20 | $8.75 | 1,390 |
| 2019-03-12 | $10.20 | $10.20 | $10.20 | $10.20 | $8.75 | 250 |
| 2019-03-11 | $10.16 | $10.16 | $10.16 | $10.16 | $8.72 | 4,580 |
| 2019-03-07 | $10.47 | $10.47 | $10.47 | $10.47 | $8.98 | 800 |
| 2019-03-06 | $10.46 | $10.46 | $10.40 | $10.40 | $8.92 | 1,790 |
| 2019-03-04 | $10.87 | $10.87 | $10.87 | $10.87 | $9.32 | 970 |
| 2019-02-27 | $10.70 | $10.70 | $10.70 | $10.70 | $9.18 | 150 |
| 2019-02-26 | $10.55 | $10.68 | $10.55 | $10.68 | $9.16 | 990 |
| 2019-02-20 | $10.41 | $10.41 | $10.41 | $10.41 | $8.93 | 2,000 |
| 2019-02-19 | $10.21 | $10.21 | $10.21 | $10.21 | $8.76 | 1,000 |
| 2019-02-14 | $10.21 | $10.21 | $10.21 | $10.21 | $8.76 | 970 |
| 2019-02-11 | $10.01 | $10.01 | $10.01 | $10.01 | $8.58 | 28,540 |
| 2019-02-08 | $10.01 | $10.01 | $10.01 | $10.01 | $8.58 | 36,450 |
| 2019-02-07 | $10.01 | $10.01 | $10.01 | $10.01 | $8.58 | 2,400 |
| 2019-01-31 | $10.03 | $10.03 | $10.03 | $10.03 | $8.60 | 310 |
| 2019-01-25 | $10.21 | $10.21 | $10.21 | $10.21 | $8.76 | 585 |
| 2019-01-24 | $10.22 | $10.22 | $10.22 | $10.22 | $8.77 | 700 |
| 2019-01-22 | $9.95 | $9.95 | $9.95 | $9.95 | $8.54 | 32 |
| 2019-01-18 | $9.95 | $9.95 | $9.95 | $9.95 | $8.54 | 3,485 |
| 2019-01-17 | $10.05 | $10.05 | $10.05 | $10.05 | $8.62 | 120 |
| 2019-01-16 | $10.00 | $10.00 | $10.00 | $10.00 | $8.58 | 490 |
| 2019-01-11 | $9.74 | $9.74 | $9.74 | $9.74 | $8.36 | 63 |
| 2019-01-10 | $9.74 | $9.74 | $9.74 | $9.74 | $8.36 | 200 |
| 2019-01-09 | $9.90 | $9.90 | $9.90 | $9.90 | $8.49 | 39,000 |
| 2019-01-08 | $9.80 | $9.80 | $9.80 | $9.80 | $8.41 | 86,745 |
| 2019-01-07 | $9.75 | $9.75 | $9.75 | $9.75 | $8.36 | 18,159 |
| 2019-01-04 | $9.60 | $9.75 | $9.56 | $9.71 | $8.33 | 1,000 |
| 2019-01-03 | $9.51 | $9.51 | $9.51 | $9.51 | $8.16 | 8,300 |
| 2019-01-02 | $9.51 | $9.51 | $9.51 | $9.51 | $8.16 | 10 |
| 2018-12-31 | $9.51 | $9.51 | $9.51 | $9.51 | $8.16 | 10 |
| 2018-12-28 | $9.51 | $9.51 | $9.51 | $9.51 | $8.16 | 575 |
| 2018-12-27 | $9.70 | $9.70 | $9.70 | $9.70 | $8.32 | 2,120 |
| 2018-12-24 | $9.82 | $9.88 | $9.70 | $9.70 | $8.32 | 2,360 |
| 2018-12-21 | $9.54 | $9.93 | $9.51 | $9.51 | $8.16 | 8,124 |
| 2018-12-20 | $9.94 | $9.94 | $9.74 | $9.74 | $8.36 | 2,840 |
| 2018-12-19 | $9.91 | $9.91 | $9.91 | $9.91 | $8.50 | 4,300 |
| 2018-12-18 | $10.09 | $10.09 | $10.09 | $10.09 | $8.66 | 70 |
| 2018-12-14 | $10.09 | $10.09 | $10.09 | $10.09 | $8.66 | 2,670 |
| 2018-12-13 | $10.24 | $10.24 | $10.10 | $10.10 | $8.66 | 87,688 |
| 2018-12-12 | $10.00 | $10.00 | $10.00 | $10.00 | $8.58 | 3,298 |
| 2018-12-10 | $9.70 | $9.70 | $9.51 | $9.51 | $8.16 | 1,788 |
| 2018-12-07 | $10.05 | $10.05 | $10.00 | $10.00 | $8.58 | 9,344 |
| 2018-12-06 | $10.19 | $10.19 | $10.19 | $10.19 | $8.74 | 2,000 |
| 2018-12-04 | $10.33 | $10.33 | $10.33 | $10.33 | $8.86 | 800 |
| 2018-12-03 | $10.45 | $10.45 | $10.45 | $10.45 | $8.96 | 500 |
| 2018-11-30 | $10.45 | $10.45 | $10.28 | $10.28 | $8.82 | 829 |
| 2018-11-29 | $10.34 | $10.34 | $10.34 | $10.34 | $8.87 | 6,300 |
| 2018-11-21 | $10.37 | $10.40 | $10.34 | $10.34 | $8.87 | 26,562 |
| 2018-11-20 | $10.11 | $10.37 | $10.11 | $10.37 | $8.90 | 348 |
| 2018-11-19 | $10.38 | $10.55 | $10.38 | $10.55 | $9.05 | 2,852 |
| 2018-11-16 | $9.99 | $9.99 | $9.99 | $9.99 | $8.57 | 240,000 |
| 2018-11-15 | $10.42 | $10.42 | $9.99 | $9.99 | $8.57 | 2,800 |
| 2018-11-14 | $10.01 | $10.01 | $10.01 | $10.01 | $8.59 | 684 |
| 2018-11-09 | $9.86 | $9.86 | $9.86 | $9.86 | $8.46 | 23,535 |
| 2018-11-08 | $10.29 | $10.29 | $10.25 | $10.25 | $8.79 | 4,009 |
| 2018-11-07 | $10.48 | $10.48 | $10.48 | $10.48 | $8.99 | 64 |
| 2018-11-06 | $10.48 | $10.48 | $10.48 | $10.48 | $8.99 | 350 |
| 2018-11-05 | $10.03 | $10.03 | $10.03 | $10.03 | $8.60 | 1,500 |
| 2018-11-01 | $9.93 | $10.03 | $9.93 | $10.03 | $8.60 | 15,350 |
| 2018-10-31 | $9.88 | $9.88 | $9.88 | $9.88 | $8.48 | 4,736 |
| 2018-10-30 | $10.09 | $10.09 | $10.09 | $10.09 | $8.66 | 30,365 |
| 2018-10-29 | $10.19 | $10.22 | $10.15 | $10.22 | $8.77 | 2,700 |
| 2018-10-26 | $10.03 | $10.09 | $10.03 | $10.09 | $8.66 | 3,950 |
| 2018-10-25 | $10.24 | $10.24 | $10.05 | $10.05 | $8.62 | 28,221 |
| 2018-10-22 | $10.24 | $10.24 | $10.24 | $10.24 | $8.78 | 184 |
| 2018-10-19 | $10.38 | $10.45 | $10.30 | $10.30 | $8.84 | 12,920 |
| 2018-10-18 | $10.40 | $10.40 | $10.04 | $10.04 | $8.61 | 2,085 |
| 2018-10-17 | $10.28 | $10.38 | $10.28 | $10.38 | $8.91 | 3,900 |
| 2018-10-16 | $10.28 | $10.28 | $10.28 | $10.28 | $8.82 | 50,000 |
| 2018-10-15 | $10.28 | $10.28 | $10.28 | $10.28 | $8.82 | 434 |
| 2018-10-12 | $10.42 | $10.44 | $10.42 | $10.44 | $8.96 | 10,014 |
| 2018-10-11 | $10.42 | $10.42 | $10.42 | $10.42 | $8.94 | 100 |
| 2018-10-10 | $10.81 | $10.81 | $10.81 | $10.81 | $9.27 | 500 |
| 2018-10-08 | $10.71 | $10.71 | $10.71 | $10.71 | $9.19 | 117,028 |
| 2018-10-05 | $10.98 | $10.98 | $10.71 | $10.71 | $9.19 | 46,530 |
| 2018-10-04 | $11.02 | $11.02 | $11.02 | $11.02 | $9.45 | 270,943 |
| 2018-10-03 | $11.40 | $11.40 | $11.40 | $11.40 | $9.78 | 8,419 |
| 2018-09-28 | $11.40 | $11.40 | $11.40 | $11.40 | $9.78 | 2,188 |
| 2018-09-27 | $11.40 | $11.40 | $11.40 | $11.40 | $9.78 | 1,880 |
| 2018-09-26 | $11.63 | $11.63 | $11.63 | $11.63 | $9.98 | 39,000 |
| 2018-09-25 | $11.68 | $11.68 | $11.68 | $11.68 | $10.02 | 930 |
| 2018-09-21 | $11.64 | $11.64 | $11.64 | $11.64 | $9.98 | 501 |
| 2018-09-20 | $11.58 | $11.58 | $11.58 | $11.58 | $9.93 | 100 |
| 2018-09-19 | $11.90 | $11.90 | $11.90 | $11.90 | $10.21 | 800 |
| 2018-09-18 | $11.84 | $11.84 | $11.84 | $11.84 | $10.16 | 900 |
| 2018-09-17 | $11.46 | $11.46 | $11.46 | $11.46 | $9.83 | 1 |
| 2018-09-14 | $11.53 | $11.53 | $11.46 | $11.46 | $9.83 | 2,963 |
| 2018-09-13 | $11.56 | $11.56 | $11.48 | $11.48 | $9.85 | 1,626 |
| 2018-09-11 | $11.24 | $11.24 | $11.24 | $11.24 | $9.64 | 400 |
| 2018-09-10 | $11.17 | $11.17 | $11.17 | $11.17 | $9.58 | 20,110 |
| 2018-09-07 | $11.49 | $11.49 | $11.49 | $11.49 | $9.86 | 3,340 |
| 2018-09-06 | $11.31 | $11.31 | $11.24 | $11.24 | $9.64 | 464 |
| 2018-08-29 | $11.60 | $11.60 | $11.60 | $11.60 | $9.95 | 220 |
| 2018-08-28 | $11.39 | $11.39 | $11.39 | $11.39 | $9.77 | 500 |
| 2018-08-24 | $11.11 | $11.11 | $11.11 | $11.11 | $9.53 | 3,363 |
| 2018-08-22 | $11.62 | $11.62 | $11.62 | $11.62 | $9.97 | 450 |
| 2018-08-21 | $11.31 | $11.31 | $11.31 | $11.31 | $9.70 | 160 |
| 2018-08-17 | $11.45 | $11.45 | $11.45 | $11.45 | $9.82 | 200 |
| 2018-08-16 | $11.40 | $11.40 | $11.40 | $11.40 | $9.78 | 2,398 |
| 2018-08-15 | $11.40 | $11.40 | $11.40 | $11.40 | $9.78 | 4,000 |
| 2018-08-10 | $11.40 | $11.40 | $11.40 | $11.40 | $9.78 | 325 |
| 2018-08-09 | $11.46 | $11.46 | $11.46 | $11.46 | $9.83 | 565 |
| 2018-08-08 | $11.10 | $11.10 | $11.10 | $11.10 | $9.52 | 5,439 |
| 2018-08-06 | $10.97 | $11.10 | $10.97 | $11.10 | $9.52 | 745 |
| 2018-08-03 | $10.82 | $10.82 | $10.82 | $10.82 | $9.28 | 205,956 |
| 2018-08-02 | $10.72 | $10.72 | $10.65 | $10.70 | $9.18 | 22,008 |
| 2018-08-01 | $10.96 | $10.96 | $10.96 | $10.96 | $9.40 | 1,000 |
| 2018-07-31 | $10.98 | $10.98 | $10.98 | $10.98 | $9.42 | 3,000 |
| 2018-07-27 | $10.88 | $10.88 | $10.88 | $10.88 | $9.33 | 120 |
| 2018-07-26 | $10.74 | $10.89 | $10.74 | $10.89 | $9.34 | 3,320 |
| 2018-07-25 | $10.57 | $10.57 | $10.57 | $10.57 | $9.07 | 330 |
| 2018-07-24 | $10.57 | $10.57 | $10.57 | $10.57 | $9.07 | 3,120 |
| 2018-07-23 | $10.64 | $10.73 | $10.64 | $10.73 | $9.20 | 9,000 |
| 2018-07-18 | $10.55 | $10.55 | $10.55 | $10.55 | $9.05 | 3,602 |
| 2018-07-17 | $10.65 | $10.65 | $10.65 | $10.65 | $9.14 | 113,335 |
| 2018-07-16 | $10.74 | $10.74 | $10.74 | $10.74 | $9.21 | 1,503 |
| 2018-07-13 | $10.74 | $10.74 | $10.74 | $10.74 | $9.21 | 302 |
| 2018-07-12 | $10.68 | $10.78 | $10.58 | $10.62 | $9.11 | 22,973 |
| 2018-07-11 | $10.64 | $10.64 | $10.64 | $10.64 | $9.13 | 684 |
| 2018-07-10 | $10.97 | $10.98 | $10.97 | $10.98 | $9.42 | 16,696 |
| 2018-07-09 | $10.75 | $10.97 | $10.75 | $10.97 | $9.41 | 1,790 |
| 2018-07-06 | $10.69 | $10.69 | $10.69 | $10.69 | $9.17 | 796 |
| 2018-07-05 | $10.52 | $10.55 | $10.52 | $10.55 | $9.05 | 5,440 |
| 2018-07-03 | $10.59 | $10.59 | $10.59 | $10.59 | $9.09 | 4 |
| 2018-07-02 | $10.59 | $10.59 | $10.59 | $10.59 | $9.09 | 20,000 |
| 2018-06-29 | $10.59 | $10.59 | $10.59 | $10.59 | $9.09 | 170 |
| 2018-06-28 | $10.66 | $10.66 | $10.66 | $10.66 | $9.14 | 100 |
| 2018-06-27 | $10.50 | $10.50 | $10.50 | $10.50 | $9.00 | 6,670 |
| 2018-06-26 | $10.60 | $10.64 | $10.60 | $10.64 | $9.13 | 9,479 |
| 2018-06-25 | $10.83 | $10.83 | $10.83 | $10.83 | $9.29 | 923 |
| 2018-06-22 | $10.99 | $10.99 | $10.83 | $10.84 | $9.30 | 58,500 |
| 2018-06-21 | $10.64 | $10.81 | $10.64 | $10.81 | $9.27 | 4,050 |
| 2018-06-20 | $10.92 | $10.92 | $10.92 | $10.92 | $9.37 | 5,071 |
| 2018-06-19 | $10.78 | $10.78 | $10.78 | $10.78 | $9.25 | 8,253 |
| 2018-06-15 | $11.24 | $11.42 | $11.24 | $11.42 | $9.80 | 211,177 |
| 2018-06-14 | $11.38 | $11.38 | $11.15 | $11.27 | $9.66 | 2,717 |
| 2018-06-13 | $11.61 | $11.61 | $11.61 | $11.61 | $9.96 | 2,176 |
| 2018-06-12 | $11.75 | $11.75 | $11.75 | $11.75 | $10.08 | 12,500 |
| 2018-06-11 | $11.75 | $11.75 | $11.75 | $11.75 | $10.08 | 21,096 |
| 2018-06-08 | $11.52 | $11.64 | $11.52 | $11.58 | $9.93 | 5,502 |
| 2018-06-07 | $11.54 | $11.54 | $11.54 | $11.54 | $9.90 | 8,000 |
| 2018-06-06 | $11.67 | $11.67 | $11.67 | $11.67 | $10.01 | 1,920 |
| 2018-06-05 | $11.60 | $11.60 | $11.60 | $11.60 | $9.95 | 2,001 |
| 2018-06-04 | $11.38 | $11.59 | $11.38 | $11.59 | $9.94 | 24,013 |
| 2018-06-01 | $11.50 | $11.50 | $11.38 | $11.38 | $9.76 | 3,307 |
| 2018-05-31 | $11.13 | $11.38 | $11.13 | $11.38 | $9.76 | 1,404 |
| 2018-05-30 | $11.29 | $11.29 | $11.16 | $11.16 | $9.57 | 13,265 |
| 2018-05-29 | $11.45 | $11.45 | $11.10 | $11.35 | $9.74 | 61,125 |
| 2018-05-21 | $11.34 | $11.34 | $11.34 | $11.34 | $9.72 | 420 |
| 2018-05-17 | $11.38 | $11.41 | $11.33 | $11.33 | $9.72 | 1,100 |
| 2018-05-16 | $11.28 | $11.46 | $11.28 | $11.46 | $9.83 | 2,430 |
| 2018-05-14 | $11.68 | $11.98 | $11.68 | $11.98 | $10.28 | 5,400 |
| 2018-05-10 | $11.84 | $11.84 | $11.84 | $11.84 | $10.16 | 6,000 |
| 2018-05-04 | $11.90 | $11.90 | $11.90 | $11.90 | $10.21 | 50 |
| 2018-04-23 | $11.90 | $11.90 | $11.90 | $11.90 | $10.21 | 600 |
| 2018-04-18 | $11.63 | $11.63 | $11.63 | $11.63 | $9.98 | 343 |
| 2018-04-17 | $11.76 | $11.76 | $11.76 | $11.76 | $10.09 | 20,171 |
| 2018-04-11 | $11.76 | $11.76 | $11.76 | $11.76 | $10.09 | 342 |
| 2018-04-10 | $11.38 | $11.38 | $11.38 | $11.38 | $9.76 | 63 |
| 2018-04-06 | $11.38 | $11.38 | $11.38 | $11.38 | $9.76 | 8,500 |
| 2018-04-04 | $11.50 | $11.74 | $11.50 | $11.74 | $10.07 | 522 |
| 2018-04-02 | $11.92 | $11.92 | $11.92 | $11.92 | $10.23 | 159 |
| 2018-03-29 | $11.85 | $11.85 | $11.85 | $11.85 | $10.17 | 19,570 |
| 2018-03-28 | $12.10 | $12.10 | $11.76 | $11.85 | $10.17 | 1,120 |
| 2018-03-27 | $12.10 | $12.10 | $12.10 | $12.10 | $10.38 | 500 |
| 2018-03-26 | $12.10 | $12.10 | $12.10 | $12.10 | $10.38 | 4,300 |
| 2018-03-21 | $12.07 | $12.07 | $12.07 | $12.07 | $10.35 | 8,500 |
| 2018-03-09 | $12.45 | $12.45 | $12.45 | $12.45 | $10.68 | 26,600 |
| 2018-03-08 | $12.29 | $12.29 | $12.29 | $12.29 | $10.54 | 684 |
| 2018-03-07 | $12.06 | $12.06 | $12.06 | $12.06 | $10.35 | 7,263 |
| 2018-03-02 | $12.50 | $12.50 | $12.50 | $12.50 | $10.72 | 520 |
| 2018-03-01 | $12.50 | $12.50 | $12.50 | $12.50 | $10.72 | 2,000 |
| 2018-02-28 | $12.42 | $12.42 | $12.42 | $12.42 | $10.65 | 937 |
| 2018-02-27 | $12.55 | $12.55 | $12.55 | $12.55 | $10.77 | 140 |
| 2018-02-22 | $12.48 | $12.48 | $12.48 | $12.48 | $10.71 | 140 |
| 2018-02-21 | $12.40 | $12.40 | $12.40 | $12.40 | $10.64 | 500 |
| 2018-02-20 | $12.40 | $12.40 | $12.40 | $12.40 | $10.64 | 750 |
| 2018-02-15 | $12.55 | $12.72 | $12.55 | $12.72 | $10.91 | 29,708 |
| 2018-02-14 | $12.85 | $12.85 | $12.85 | $12.85 | $11.02 | 10 |
| 2018-02-09 | $12.85 | $12.85 | $12.85 | $12.85 | $11.02 | 45 |
| 2018-02-08 | $12.85 | $12.85 | $12.85 | $12.85 | $11.02 | 8,600 |
| 2018-02-07 | $12.85 | $12.85 | $12.85 | $12.85 | $11.02 | 310 |
| 2018-02-05 | $13.05 | $13.05 | $13.05 | $13.05 | $11.19 | 13,091 |
| 2018-02-01 | $13.38 | $13.38 | $13.38 | $13.38 | $11.48 | 2,151 |
| 2018-01-29 | $13.23 | $13.23 | $13.23 | $13.23 | $11.35 | 100 |
| 2018-01-26 | $12.75 | $12.75 | $12.75 | $12.75 | $10.94 | 260 |
| 2018-01-22 | $12.75 | $12.75 | $12.75 | $12.75 | $10.94 | 22,360 |
| 2018-01-17 | $12.75 | $12.75 | $12.75 | $12.75 | $10.94 | 462 |
| 2018-01-16 | $12.57 | $12.57 | $12.57 | $12.57 | $10.78 | 764 |
| 2018-01-11 | $12.57 | $12.57 | $12.57 | $12.57 | $10.78 | 1,500 |
| 2018-01-08 | $12.49 | $12.49 | $12.49 | $12.49 | $10.71 | 1,055 |
| 2018-01-04 | $12.49 | $12.49 | $12.49 | $12.49 | $10.71 | 65,160 |
| 2017-12-29 | $12.39 | $12.49 | $12.39 | $12.49 | $10.71 | 11,805 |
| 2017-12-28 | $12.41 | $12.41 | $12.41 | $12.41 | $10.65 | 356 |
| 2017-12-27 | $12.35 | $12.35 | $12.35 | $12.35 | $10.59 | 130 |
| 2017-12-22 | $12.35 | $12.35 | $12.27 | $12.35 | $10.59 | 1,298 |
| 2017-12-20 | $12.25 | $12.25 | $12.25 | $12.25 | $10.51 | 897 |
| 2017-12-14 | $12.32 | $12.32 | $12.32 | $12.32 | $10.56 | 2,680 |
| 2017-12-12 | $12.32 | $12.32 | $12.32 | $12.32 | $10.56 | 3,000 |
| 2017-12-11 | $12.46 | $12.46 | $12.46 | $12.46 | $10.69 | 3 |
| 2017-12-07 | $12.46 | $12.46 | $12.46 | $12.46 | $10.69 | 19,000 |
| 2017-12-06 | $12.46 | $12.46 | $12.46 | $12.46 | $10.69 | 8,000 |
| 2017-12-05 | $12.52 | $12.52 | $12.52 | $12.52 | $10.74 | 0 |
| 2017-12-04 | $12.52 | $12.52 | $12.52 | $12.52 | $10.74 | 0 |
| 2017-12-01 | $12.52 | $12.52 | $12.52 | $12.52 | $10.74 | 0 |
| 2017-11-30 | $12.52 | $12.52 | $12.52 | $12.52 | $10.74 | 119 |
| 2017-11-29 | $12.55 | $12.55 | $12.55 | $12.55 | $10.77 | 450 |
| 2017-11-28 | $12.72 | $12.72 | $12.72 | $12.72 | $10.91 | 112 |
| 2017-11-27 | $12.53 | $12.53 | $12.53 | $12.53 | $10.75 | 410 |
| 2017-11-24 | $12.53 | $12.53 | $12.53 | $12.53 | $10.75 | 0 |
| 2017-11-22 | $12.53 | $12.53 | $12.53 | $12.53 | $10.75 | 160 |
| 2017-11-21 | $12.45 | $12.45 | $12.45 | $12.45 | $10.68 | 0 |
| 2017-11-20 | $12.45 | $12.45 | $12.45 | $12.45 | $10.68 | 0 |
| 2017-11-17 | $12.45 | $12.45 | $12.45 | $12.45 | $10.68 | 0 |
| 2017-11-16 | $12.50 | $12.50 | $12.45 | $12.45 | $10.68 | 2,684 |
| 2017-11-15 | $12.42 | $12.42 | $12.42 | $12.42 | $10.65 | 0 |
| 2017-11-14 | $12.42 | $12.42 | $12.42 | $12.42 | $10.65 | 5,000 |
| 2017-11-13 | $12.42 | $12.42 | $12.42 | $12.42 | $10.65 | 0 |
| 2017-11-10 | $12.42 | $12.42 | $12.42 | $12.42 | $10.65 | 0 |
| 2017-11-09 | $12.42 | $12.42 | $12.42 | $12.42 | $10.65 | 256 |
| 2017-11-08 | $12.49 | $12.49 | $12.49 | $12.49 | $10.71 | 320 |
| 2017-11-07 | $12.42 | $12.42 | $12.42 | $12.42 | $10.65 | 0 |
| 2017-11-06 | $12.42 | $12.42 | $12.42 | $12.42 | $10.65 | 6,175 |
| 2017-11-03 | $12.64 | $12.64 | $12.64 | $12.64 | $10.84 | 0 |
| 2017-11-02 | $12.64 | $12.64 | $12.64 | $12.64 | $10.84 | 0 |
| 2017-11-01 | $12.64 | $12.64 | $12.64 | $12.64 | $10.84 | 520 |
| 2017-10-31 | $12.68 | $12.68 | $12.68 | $12.68 | $10.88 | 0 |
| 2017-10-30 | $12.68 | $12.68 | $12.68 | $12.68 | $10.88 | 0 |
| 2017-10-27 | $12.68 | $12.68 | $12.68 | $12.68 | $10.88 | 1,000 |
| 2017-10-26 | $12.90 | $12.90 | $12.90 | $12.90 | $11.07 | 0 |
| 2017-10-25 | $12.90 | $12.90 | $12.90 | $12.90 | $11.07 | 0 |
| 2017-10-24 | $12.90 | $12.90 | $12.90 | $12.90 | $11.07 | 0 |
| 2017-10-23 | $12.90 | $12.90 | $12.90 | $12.90 | $11.07 | 0 |
| 2017-10-20 | $12.90 | $12.90 | $12.90 | $12.90 | $11.07 | 7,470 |
| 2017-10-19 | $12.81 | $12.81 | $12.81 | $12.81 | $10.99 | 0 |
| 2017-10-18 | $12.81 | $12.81 | $12.81 | $12.81 | $10.99 | 0 |
| 2017-10-17 | $12.81 | $12.81 | $12.81 | $12.81 | $10.99 | 250 |
| 2017-10-16 | $12.67 | $12.67 | $12.67 | $12.67 | $10.87 | 0 |
| 2017-10-13 | $12.67 | $12.67 | $12.67 | $12.67 | $10.87 | 0 |
| 2017-10-12 | $12.67 | $12.67 | $12.67 | $12.67 | $10.87 | 0 |
| 2017-10-11 | $12.67 | $12.67 | $12.67 | $12.67 | $10.87 | 0 |
| 2017-10-10 | $12.67 | $12.67 | $12.67 | $12.67 | $10.87 | 1,840 |
| 2017-10-09 | $12.67 | $12.67 | $12.67 | $12.67 | $10.87 | 0 |
| 2017-10-06 | $12.67 | $12.67 | $12.67 | $12.67 | $10.87 | 200 |
| 2017-10-05 | $12.67 | $12.67 | $12.67 | $12.67 | $10.87 | 0 |
| 2017-10-04 | $12.67 | $12.67 | $12.67 | $12.67 | $10.87 | 0 |
| 2017-10-03 | $12.67 | $12.67 | $12.67 | $12.67 | $10.87 | 724 |
| 2017-10-02 | $12.73 | $12.73 | $12.73 | $12.73 | $10.92 | 0 |
| 2017-09-29 | $12.73 | $12.73 | $12.73 | $12.73 | $10.92 | 0 |
| 2017-09-28 | $12.73 | $12.73 | $12.73 | $12.73 | $10.92 | 12 |
| 2017-09-27 | $12.73 | $12.73 | $12.73 | $12.73 | $10.92 | 0 |
| 2017-09-26 | $12.73 | $12.73 | $12.73 | $12.73 | $10.92 | 0 |
| 2017-09-25 | $12.73 | $12.73 | $12.73 | $12.73 | $10.92 | 0 |
| 2017-09-22 | $12.73 | $12.73 | $12.73 | $12.73 | $10.92 | 80 |
| 2017-09-21 | $12.73 | $12.73 | $12.73 | $12.73 | $10.92 | 6,876 |
| 2017-09-20 | $12.83 | $12.83 | $12.83 | $12.83 | $11.01 | 1,025 |
| 2017-09-19 | $12.77 | $12.77 | $12.77 | $12.77 | $10.95 | 0 |
| 2017-09-18 | $12.77 | $12.77 | $12.77 | $12.77 | $10.95 | 770 |
| 2017-09-15 | $12.98 | $12.98 | $12.98 | $12.98 | $11.13 | 100 |
| 2017-09-14 | $12.78 | $12.78 | $12.78 | $12.78 | $10.96 | 0 |
| 2017-09-13 | $12.78 | $12.78 | $12.78 | $12.78 | $10.96 | 550 |
| 2017-09-12 | $12.78 | $12.78 | $12.78 | $12.78 | $10.96 | 0 |
| 2017-09-11 | $12.78 | $12.78 | $12.78 | $12.78 | $10.96 | 0 |
| 2017-09-08 | $12.78 | $12.78 | $12.78 | $12.78 | $10.96 | 40 |
| 2017-09-07 | $12.78 | $12.78 | $12.78 | $12.78 | $10.96 | 500 |
| 2017-09-06 | $12.65 | $12.65 | $12.65 | $12.65 | $10.85 | 0 |
| 2017-09-05 | $12.65 | $12.65 | $12.65 | $12.65 | $10.85 | 495 |
| 2017-09-01 | $12.85 | $12.85 | $12.85 | $12.85 | $11.02 | 49,500 |
| 2017-08-31 | $12.94 | $13.00 | $12.94 | $13.00 | $11.15 | 1,195 |
| 2017-08-30 | $12.72 | $12.72 | $12.72 | $12.72 | $10.91 | 11,806 |
| 2017-08-29 | $12.70 | $12.70 | $12.70 | $12.70 | $10.89 | 98,089 |
| 2017-08-28 | $12.87 | $12.87 | $12.87 | $12.87 | $11.04 | 1,000 |
| 2017-08-25 | $12.87 | $12.87 | $12.87 | $12.87 | $11.04 | 0 |
| 2017-08-24 | $12.87 | $12.87 | $12.87 | $12.87 | $11.04 | 249 |
| 2017-08-23 | $12.87 | $12.87 | $12.87 | $12.87 | $11.04 | 468 |
| 2017-08-22 | $12.87 | $12.87 | $12.87 | $12.87 | $11.04 | 0 |
| 2017-08-21 | $12.87 | $12.87 | $12.87 | $12.87 | $11.04 | 0 |
| 2017-08-18 | $12.87 | $12.87 | $12.87 | $12.87 | $11.04 | 0 |
| 2017-08-17 | $12.87 | $12.87 | $12.87 | $12.87 | $11.04 | 0 |
| 2017-08-16 | $12.87 | $12.87 | $12.87 | $12.87 | $11.04 | 0 |
| 2017-08-15 | $12.87 | $12.87 | $12.87 | $12.87 | $11.04 | 9,000 |
| 2017-08-14 | $12.99 | $12.99 | $12.94 | $12.94 | $11.10 | 1,159 |
| 2017-08-11 | $12.96 | $12.96 | $12.96 | $12.96 | $11.12 | 0 |
| 2017-08-10 | $12.96 | $12.96 | $12.96 | $12.96 | $11.12 | 2,140 |
| 2017-08-09 | $13.28 | $13.35 | $13.28 | $13.35 | $11.45 | 1,290 |
| 2017-08-08 | $13.77 | $13.77 | $13.77 | $13.77 | $11.81 | 2,800 |
| 2017-08-07 | $13.77 | $13.77 | $13.77 | $13.77 | $11.81 | 0 |
| 2017-08-04 | $13.77 | $13.77 | $13.77 | $13.77 | $11.81 | 0 |
| 2017-08-03 | $13.77 | $13.77 | $13.77 | $13.77 | $11.81 | 3,290 |
| 2017-08-02 | $12.89 | $12.89 | $12.89 | $12.89 | $11.06 | 0 |
| 2017-08-01 | $12.89 | $12.89 | $12.89 | $12.89 | $11.06 | 0 |
| 2017-07-31 | $12.89 | $12.89 | $12.89 | $12.89 | $11.06 | 0 |
| 2017-07-28 | $12.89 | $12.89 | $12.89 | $12.89 | $11.06 | 2,454 |
| 2017-07-27 | $12.89 | $12.89 | $12.89 | $12.89 | $11.06 | 3,200 |
| 2017-07-26 | $12.89 | $12.89 | $12.89 | $12.89 | $11.06 | 14,735 |
| 2017-07-25 | $13.11 | $13.11 | $13.11 | $13.11 | $11.25 | 500 |
| 2017-07-24 | $12.77 | $12.77 | $12.77 | $12.77 | $10.95 | 0 |
| 2017-07-21 | $12.77 | $12.77 | $12.77 | $12.77 | $10.95 | 0 |
| 2017-07-20 | $12.77 | $12.77 | $12.77 | $12.77 | $10.95 | 0 |
| 2017-07-19 | $12.77 | $12.77 | $12.77 | $12.77 | $10.95 | 0 |
| 2017-07-18 | $12.77 | $12.77 | $12.77 | $12.77 | $10.95 | 18,468 |
| 2017-07-17 | $12.99 | $12.99 | $12.99 | $12.99 | $11.14 | 0 |
| 2017-07-14 | $12.99 | $12.99 | $12.99 | $12.99 | $11.14 | 0 |
| 2017-07-13 | $12.99 | $12.99 | $12.99 | $12.99 | $11.14 | 100 |
| 2017-07-12 | $12.56 | $12.56 | $12.56 | $12.56 | $10.77 | 0 |
| 2017-07-11 | $12.56 | $12.56 | $12.56 | $12.56 | $10.77 | 7,432 |
| 2017-07-10 | $12.47 | $12.47 | $12.47 | $12.47 | $10.70 | 10,000 |
| 2017-07-07 | $12.60 | $12.60 | $12.60 | $12.60 | $10.81 | 0 |
| 2017-07-06 | $12.60 | $12.60 | $12.60 | $12.60 | $10.81 | 0 |
| 2017-07-05 | $12.60 | $12.60 | $12.60 | $12.60 | $10.81 | 0 |
| 2017-07-03 | $12.60 | $12.60 | $12.60 | $12.60 | $10.81 | 700 |
| 2017-06-30 | $12.60 | $12.60 | $12.60 | $12.60 | $10.81 | 707 |
| 2017-06-29 | $12.60 | $12.60 | $12.60 | $12.60 | $10.81 | 0 |
| 2017-06-28 | $12.60 | $12.60 | $12.60 | $12.60 | $10.81 | 0 |
| 2017-06-27 | $12.60 | $12.60 | $12.60 | $12.60 | $10.81 | 4,491 |
| 2017-06-26 | $12.60 | $12.60 | $12.60 | $12.60 | $10.81 | 473 |
| 2017-06-23 | $12.59 | $12.59 | $12.59 | $12.59 | $10.80 | 249 |
| 2017-06-22 | $12.59 | $12.59 | $12.59 | $12.59 | $10.80 | 20 |
| 2017-06-21 | $12.59 | $12.59 | $12.59 | $12.59 | $10.80 | 0 |
| 2017-06-20 | $12.59 | $12.59 | $12.59 | $12.59 | $10.80 | 0 |
| 2017-06-19 | $12.59 | $12.59 | $12.59 | $12.59 | $10.80 | 80 |
| 2017-06-16 | $12.59 | $12.59 | $12.59 | $12.59 | $10.80 | 4,500 |
| 2017-06-15 | $12.59 | $12.59 | $12.59 | $12.59 | $10.80 | 95,100 |
| 2017-06-14 | $12.59 | $12.59 | $12.59 | $12.59 | $10.80 | 300 |
| 2017-06-13 | $12.68 | $12.68 | $12.68 | $12.68 | $10.88 | 0 |
| 2017-06-12 | $12.68 | $12.68 | $12.68 | $12.68 | $10.88 | 556 |
| 2017-06-09 | $12.94 | $12.94 | $12.94 | $12.94 | $11.10 | 16,100 |
| 2017-06-08 | $12.94 | $12.94 | $12.94 | $12.94 | $11.10 | 150 |
| 2017-06-07 | $12.77 | $12.77 | $12.77 | $12.77 | $10.95 | 0 |
| 2017-06-06 | $12.77 | $12.77 | $12.77 | $12.77 | $10.95 | 1,400 |
| 2017-06-05 | $12.77 | $12.77 | $12.77 | $12.77 | $10.95 | 0 |
| 2017-06-02 | $12.77 | $12.77 | $12.77 | $12.77 | $10.95 | 0 |
| 2017-06-01 | $12.77 | $12.77 | $12.77 | $12.77 | $10.95 | 0 |
| 2017-05-31 | $12.77 | $12.77 | $12.77 | $12.77 | $10.95 | 1,480 |
| 2017-05-30 | $12.77 | $12.77 | $12.77 | $12.77 | $10.95 | 0 |
| 2017-05-26 | $12.77 | $12.77 | $12.77 | $12.77 | $10.95 | 0 |
| 2017-05-25 | $12.77 | $12.77 | $12.77 | $12.77 | $10.95 | 0 |
| 2017-05-24 | $12.77 | $12.77 | $12.77 | $12.77 | $10.95 | 0 |
| 2017-05-23 | $12.77 | $12.77 | $12.77 | $12.77 | $10.95 | 2,900 |
| 2017-05-22 | $12.81 | $12.81 | $12.81 | $12.81 | $10.99 | 1,000 |
| 2017-05-19 | $12.81 | $12.81 | $12.81 | $12.81 | $10.99 | 0 |
| 2017-05-18 | $12.81 | $12.81 | $12.81 | $12.81 | $10.99 | 0 |
| 2017-05-17 | $12.81 | $12.81 | $12.81 | $12.81 | $10.99 | 0 |
| 2017-05-16 | $12.81 | $12.81 | $12.81 | $12.81 | $10.99 | 1,000 |
| 2017-05-15 | $12.94 | $12.94 | $12.94 | $12.94 | $9.64 | 4,000 |
| 2017-05-12 | $12.94 | $12.94 | $12.94 | $12.94 | $9.64 | 2,000 |
| 2017-05-11 | $12.52 | $12.52 | $12.52 | $12.52 | $9.32 | 900 |
| 2017-05-10 | $12.52 | $12.52 | $12.52 | $12.52 | $9.32 | 0 |
| 2017-05-09 | $12.52 | $12.52 | $12.52 | $12.52 | $9.32 | 18,300 |
| 2017-05-08 | $12.45 | $12.45 | $12.45 | $12.45 | $9.27 | 600 |
| 2017-05-05 | $12.46 | $12.46 | $12.46 | $12.46 | $9.28 | 0 |
| 2017-05-04 | $12.46 | $12.46 | $12.46 | $12.46 | $9.28 | 640 |
| 2017-05-03 | $12.46 | $12.46 | $12.46 | $12.46 | $9.28 | 300 |
| 2017-05-02 | $12.45 | $12.45 | $12.45 | $12.45 | $9.27 | 850 |
| 2017-05-01 | $12.45 | $12.45 | $12.45 | $12.45 | $9.27 | 1,400 |
| 2017-04-28 | $12.36 | $12.36 | $12.36 | $12.36 | $9.20 | 0 |
| 2017-04-27 | $12.36 | $12.36 | $12.36 | $12.36 | $9.20 | 24,920 |
| 2017-04-26 | $12.36 | $12.36 | $12.36 | $12.36 | $9.20 | 800 |
| 2017-04-25 | $12.36 | $12.36 | $12.36 | $12.36 | $9.20 | 2,000 |
| 2017-04-24 | $12.22 | $12.30 | $12.22 | $12.30 | $9.16 | 1,013 |
| 2017-04-21 | $11.97 | $11.97 | $11.97 | $11.97 | $8.91 | 0 |
| 2017-04-20 | $11.97 | $11.97 | $11.97 | $11.97 | $8.91 | 2,000 |
| 2017-04-19 | $12.21 | $12.21 | $12.21 | $12.21 | $9.09 | 1,510 |
| 2017-04-18 | $12.01 | $12.01 | $12.01 | $12.01 | $8.94 | 0 |
| 2017-04-17 | $12.01 | $12.01 | $12.01 | $12.01 | $8.94 | 275 |
| 2017-04-13 | $12.00 | $12.00 | $12.00 | $12.00 | $8.94 | 150 |
| 2017-04-12 | $12.19 | $12.19 | $12.19 | $12.19 | $9.08 | 886 |
| 2017-04-11 | $12.21 | $12.21 | $12.21 | $12.21 | $9.09 | 0 |
| 2017-04-10 | $12.21 | $12.21 | $12.21 | $12.21 | $9.09 | 1,000 |
| 2017-04-07 | $12.05 | $12.05 | $12.05 | $12.05 | $8.97 | 0 |
| 2017-04-06 | $12.05 | $12.05 | $12.05 | $12.05 | $8.97 | 0 |
| 2017-04-05 | $12.05 | $12.05 | $12.05 | $12.05 | $8.97 | 0 |
| 2017-04-04 | $12.05 | $12.05 | $12.05 | $12.05 | $8.97 | 0 |
| 2017-04-03 | $12.05 | $12.05 | $12.05 | $12.05 | $8.97 | 100 |
| 2017-03-31 | $12.42 | $12.42 | $12.42 | $12.42 | $9.25 | 100 |
| 2017-03-30 | $12.27 | $12.27 | $12.27 | $12.27 | $9.14 | 0 |
| 2017-03-29 | $12.28 | $12.28 | $12.27 | $12.27 | $9.14 | 2,100 |
| 2017-03-28 | $12.43 | $12.43 | $12.43 | $12.43 | $9.26 | 0 |
| 2017-03-27 | $12.43 | $12.43 | $12.43 | $12.43 | $9.26 | 0 |
| 2017-03-24 | $12.43 | $12.43 | $12.43 | $12.43 | $9.26 | 96,000 |
| 2017-03-23 | $12.45 | $12.45 | $12.43 | $12.43 | $9.26 | 2,100 |
| 2017-03-22 | $12.50 | $12.50 | $12.50 | $12.50 | $9.31 | 100 |
| 2017-03-21 | $12.39 | $12.45 | $12.39 | $12.45 | $9.27 | 2,760 |
| 2017-03-20 | $12.38 | $12.38 | $12.38 | $12.38 | $9.22 | 1,000 |
| 2017-03-17 | $12.38 | $12.38 | $12.38 | $12.38 | $9.22 | 2,316 |
| 2017-03-16 | $12.40 | $12.40 | $12.40 | $12.40 | $9.23 | 0 |
| 2017-03-15 | $12.45 | $12.45 | $12.40 | $12.40 | $9.23 | 1,768 |
| 2017-03-14 | $12.23 | $12.23 | $12.23 | $12.23 | $9.11 | 5,000 |
| 2017-03-13 | $12.26 | $12.26 | $12.26 | $12.26 | $9.13 | 2,750 |
| 2017-03-10 | $12.26 | $12.26 | $12.26 | $12.26 | $9.13 | 5,500 |
| 2017-03-09 | $12.26 | $12.26 | $12.26 | $12.26 | $9.13 | 0 |
| 2017-03-08 | $12.26 | $12.26 | $12.26 | $12.26 | $9.13 | 290 |
| 2017-03-07 | $12.26 | $12.26 | $12.26 | $12.26 | $9.13 | 504 |
| 2017-03-06 | $12.21 | $12.21 | $12.21 | $12.21 | $9.09 | 3,000 |
| 2017-03-03 | $12.36 | $12.36 | $12.36 | $12.36 | $9.20 | 4,000 |
| 2017-03-02 | $12.42 | $12.42 | $12.36 | $12.36 | $9.20 | 4,806 |
| 2017-03-01 | $11.94 | $11.94 | $11.94 | $11.94 | $8.89 | 0 |
| 2017-02-28 | $11.94 | $11.94 | $11.94 | $11.94 | $8.89 | 93 |
| 2017-02-27 | $11.94 | $11.94 | $11.94 | $11.94 | $8.89 | 500 |
| 2017-02-24 | $11.94 | $11.94 | $11.94 | $11.94 | $8.89 | 291 |
| 2017-02-23 | $11.86 | $11.86 | $11.86 | $11.86 | $8.83 | 1,000 |
| 2017-02-22 | $11.86 | $11.86 | $11.86 | $11.86 | $8.83 | 0 |
| 2017-02-21 | $11.86 | $11.86 | $11.86 | $11.86 | $8.83 | 2,905 |
| 2017-02-17 | $11.86 | $11.86 | $11.86 | $11.86 | $8.83 | 0 |
| 2017-02-16 | $11.86 | $11.86 | $11.86 | $11.86 | $8.83 | 0 |
| 2017-02-15 | $11.89 | $11.89 | $11.86 | $11.86 | $8.83 | 492 |
| 2017-02-14 | $11.91 | $11.91 | $11.86 | $11.86 | $8.83 | 12,799 |
| 2017-02-13 | $11.89 | $11.89 | $11.89 | $11.89 | $8.86 | 115 |
| 2017-02-10 | $11.77 | $11.77 | $11.77 | $11.77 | $8.76 | 0 |
| 2017-02-09 | $11.77 | $11.77 | $11.77 | $11.77 | $8.76 | 570 |
| 2017-02-08 | $11.65 | $11.65 | $11.65 | $11.65 | $8.68 | 15,840 |
| 2017-02-07 | $11.65 | $11.65 | $11.65 | $11.65 | $8.68 | 0 |
| 2017-02-06 | $11.65 | $11.65 | $11.65 | $11.65 | $8.68 | 1,572 |
| 2017-02-03 | $12.00 | $12.00 | $12.00 | $12.00 | $8.94 | 0 |
| 2017-02-02 | $12.00 | $12.00 | $12.00 | $12.00 | $8.94 | 0 |
| 2017-02-01 | $12.00 | $12.00 | $12.00 | $12.00 | $8.94 | 4,000 |
| 2017-01-31 | $12.00 | $12.00 | $12.00 | $12.00 | $8.94 | 10,000 |
| 2017-01-30 | $12.00 | $12.00 | $12.00 | $12.00 | $8.94 | 0 |
| 2017-01-27 | $12.00 | $12.00 | $11.99 | $12.00 | $8.94 | 73,821 |
| 2017-01-26 | $11.80 | $11.80 | $11.70 | $11.70 | $8.71 | 27,500 |
| 2017-01-25 | $11.74 | $11.74 | $11.74 | $11.74 | $8.74 | 0 |
| 2017-01-24 | $11.74 | $11.74 | $11.74 | $11.74 | $8.74 | 6,201 |
| 2017-01-23 | $11.42 | $11.42 | $11.42 | $11.42 | $8.50 | 3,725 |
| 2017-01-20 | $11.42 | $11.42 | $11.42 | $11.42 | $8.50 | 236 |
| 2017-01-19 | $11.85 | $11.85 | $11.42 | $11.42 | $8.50 | 345 |
| 2017-01-18 | $11.64 | $11.64 | $11.64 | $11.64 | $8.67 | 109,438 |
| 2017-01-17 | $12.00 | $12.00 | $12.00 | $12.00 | $8.94 | 12,500 |
| 2017-01-13 | $11.71 | $12.00 | $11.71 | $12.00 | $8.94 | 10,047 |
| 2017-01-12 | $11.71 | $11.71 | $11.71 | $11.71 | $8.72 | 14,500 |
| 2017-01-11 | $11.88 | $11.88 | $11.71 | $11.71 | $8.72 | 2,906 |
| 2017-01-10 | $11.76 | $11.76 | $11.76 | $11.76 | $8.75 | 1,595 |
| 2017-01-09 | $11.69 | $11.69 | $11.69 | $11.69 | $8.70 | 740 |
| 2017-01-06 | $11.58 | $11.58 | $11.58 | $11.58 | $8.62 | 12,000 |
| 2017-01-05 | $11.65 | $11.65 | $11.65 | $11.65 | $8.68 | 0 |
| 2017-01-04 | $11.65 | $11.65 | $11.65 | $11.65 | $8.68 | 11,230 |
| 2017-01-03 | $11.65 | $11.65 | $11.65 | $11.65 | $8.68 | 4,691 |
| 2016-12-30 | $11.16 | $11.16 | $11.16 | $11.16 | $8.31 | 2,000 |
| 2016-12-29 | $11.33 | $11.33 | $11.16 | $11.16 | $8.31 | 2,306 |
| 2016-12-28 | $11.35 | $11.35 | $11.21 | $11.21 | $8.35 | 3,560 |
| 2016-12-27 | $11.46 | $11.46 | $11.30 | $11.30 | $8.42 | 1,280 |
| 2016-12-23 | $11.30 | $11.30 | $11.30 | $11.30 | $8.42 | 6,561 |
| 2016-12-22 | $11.30 | $11.30 | $11.30 | $11.30 | $8.42 | 44,984 |
| 2016-12-21 | $11.35 | $11.35 | $11.31 | $11.31 | $8.42 | 9,381 |
| 2016-12-20 | $11.40 | $11.40 | $11.39 | $11.39 | $8.48 | 6,837 |
| 2016-12-19 | $11.55 | $11.55 | $11.55 | $11.55 | $8.60 | 666 |
| 2016-12-16 | $11.40 | $11.40 | $11.40 | $11.40 | $8.49 | 8,146 |
| 2016-12-15 | $11.35 | $11.57 | $11.35 | $11.57 | $8.62 | 52,884 |
| 2016-12-14 | $11.66 | $11.66 | $11.59 | $11.59 | $8.63 | 8,165 |
| 2016-12-13 | $11.77 | $11.77 | $11.77 | $11.77 | $8.76 | 3,300 |
| 2016-12-12 | $11.73 | $11.73 | $11.73 | $11.73 | $8.74 | 1,054 |
| 2016-12-09 | $11.90 | $11.90 | $11.90 | $11.90 | $8.86 | 600 |
| 2016-12-08 | $11.90 | $11.90 | $11.90 | $11.90 | $8.86 | 535 |
| 2016-12-07 | $11.70 | $11.70 | $11.70 | $11.70 | $8.71 | 500 |
| 2016-12-06 | $12.10 | $12.10 | $11.90 | $11.90 | $8.86 | 43,176 |
| 2016-12-05 | $11.84 | $11.84 | $11.84 | $11.84 | $8.82 | 160 |
| 2016-12-02 | $11.85 | $11.85 | $11.85 | $11.85 | $8.83 | 7,268 |
| 2016-12-01 | $11.97 | $11.97 | $11.97 | $11.97 | $8.91 | 1,616 |
| 2016-11-30 | $11.90 | $11.90 | $11.90 | $11.90 | $8.86 | 1,409 |
| 2016-11-29 | $12.20 | $12.20 | $12.20 | $12.20 | $9.09 | 7,300 |
| 2016-11-28 | $12.10 | $12.20 | $12.10 | $12.20 | $9.09 | 767 |
| 2016-11-25 | $12.10 | $12.10 | $12.10 | $12.10 | $9.01 | 119 |
| 2016-11-23 | $12.10 | $12.10 | $12.10 | $12.10 | $9.01 | 604 |
| 2016-11-22 | $12.10 | $12.10 | $12.10 | $12.10 | $9.01 | 5,236 |
| 2016-11-21 | $12.00 | $12.10 | $12.00 | $12.10 | $9.01 | 11,256 |
| 2016-11-18 | $12.58 | $12.58 | $12.58 | $12.58 | $9.37 | 518 |
| 2016-11-17 | $11.99 | $11.99 | $11.99 | $11.99 | $8.93 | 624 |
| 2016-11-16 | $11.95 | $11.95 | $11.95 | $11.95 | $8.90 | 869 |
| 2016-11-15 | $11.72 | $11.72 | $11.72 | $11.72 | $8.73 | 170 |
| 2016-11-14 | $12.10 | $12.10 | $12.10 | $12.10 | $9.01 | 0 |
| 2016-11-11 | $11.75 | $12.44 | $11.75 | $12.10 | $9.01 | 30,976 |
| 2016-11-10 | $11.87 | $11.87 | $11.87 | $11.87 | $8.84 | 3,450 |
| 2016-11-09 | $11.83 | $11.83 | $11.78 | $11.78 | $8.77 | 1,332 |
| 2016-11-08 | $12.15 | $12.15 | $12.15 | $12.15 | $9.05 | 4,295 |
| 2016-11-07 | $12.43 | $12.43 | $12.43 | $12.43 | $9.26 | 151 |
| 2016-11-04 | $12.15 | $12.15 | $12.15 | $12.15 | $9.05 | 30 |
| 2016-11-03 | $12.55 | $12.55 | $12.15 | $12.15 | $9.05 | 7,151 |
| 2016-11-02 | $12.11 | $12.19 | $12.09 | $12.19 | $9.08 | 2,552 |
| 2016-11-01 | $12.60 | $12.60 | $12.60 | $12.60 | $9.38 | 302 |
| 2016-10-31 | $12.02 | $12.02 | $12.02 | $12.02 | $8.95 | 4,889 |
| 2016-10-28 | $12.05 | $12.05 | $12.01 | $12.01 | $8.94 | 3,499 |
| 2016-10-27 | $12.57 | $12.57 | $12.57 | $12.57 | $9.36 | 567 |
| 2016-10-26 | $12.57 | $12.57 | $12.57 | $12.57 | $9.36 | 378 |
| 2016-10-25 | $12.57 | $12.57 | $12.57 | $12.57 | $9.36 | 1,000 |
| 2016-10-24 | $12.57 | $12.57 | $12.57 | $12.57 | $9.36 | 14,306 |
| 2016-10-21 | $12.40 | $12.40 | $12.40 | $12.40 | $9.23 | 1,674 |
| 2016-10-20 | $12.42 | $12.42 | $12.42 | $12.42 | $9.25 | 454 |
| 2016-10-19 | $12.30 | $12.30 | $12.30 | $12.30 | $9.16 | 1 |
| 2016-10-18 | $12.30 | $12.30 | $12.30 | $12.30 | $9.16 | 2,101 |
| 2016-10-17 | $12.30 | $12.30 | $12.30 | $12.30 | $9.16 | 12 |
| 2016-10-14 | $12.30 | $12.30 | $12.30 | $12.30 | $9.16 | 3,341 |
| 2016-10-13 | $12.30 | $12.30 | $12.30 | $12.30 | $9.16 | 31 |
| 2016-10-12 | $12.30 | $12.30 | $12.30 | $12.30 | $9.16 | 597 |
| 2016-10-11 | $12.53 | $12.53 | $12.53 | $12.53 | $9.33 | 0 |
| 2016-10-10 | $12.53 | $12.53 | $12.53 | $12.53 | $9.33 | 130 |
| 2016-10-07 | $12.79 | $12.79 | $12.45 | $12.45 | $9.27 | 318 |
| 2016-10-06 | $12.71 | $12.71 | $12.71 | $12.71 | $9.46 | 573 |
| 2016-10-05 | $12.51 | $12.51 | $12.51 | $12.51 | $9.32 | 512 |
| 2016-10-04 | $13.06 | $13.06 | $12.51 | $12.51 | $9.32 | 494 |
| 2016-10-03 | $12.95 | $12.95 | $12.95 | $12.95 | $9.64 | 5,075 |
| 2016-09-30 | $12.72 | $12.72 | $12.72 | $12.72 | $9.47 | 6 |
| 2016-09-29 | $12.72 | $12.72 | $12.72 | $12.72 | $9.47 | 1,614 |
| 2016-09-28 | $12.72 | $12.72 | $12.72 | $12.72 | $9.47 | 0 |
| 2016-09-27 | $12.72 | $12.72 | $12.72 | $12.72 | $9.47 | 164 |
| 2016-09-26 | $12.53 | $12.55 | $12.53 | $12.55 | $9.35 | 2,260 |
| 2016-09-23 | $13.00 | $13.00 | $13.00 | $13.00 | $9.68 | 100 |
| 2016-09-22 | $12.67 | $12.67 | $12.67 | $12.67 | $9.44 | 1,500 |
| 2016-09-21 | $12.67 | $12.67 | $12.67 | $12.67 | $9.44 | 237 |
| 2016-09-20 | $12.67 | $12.67 | $12.67 | $12.67 | $9.44 | 2,514 |
| 2016-09-19 | $13.01 | $13.01 | $13.01 | $13.01 | $9.69 | 0 |
| 2016-09-16 | $13.01 | $13.01 | $13.01 | $13.01 | $9.69 | 0 |
| 2016-09-15 | $13.01 | $13.01 | $13.01 | $13.01 | $9.69 | 0 |
| 2016-09-14 | $13.01 | $13.01 | $13.01 | $13.01 | $9.69 | 350 |
| 2016-09-13 | $12.96 | $12.96 | $12.96 | $12.96 | $9.65 | 1,300 |
| 2016-09-12 | $13.05 | $13.05 | $13.05 | $13.05 | $9.72 | 0 |
| 2016-09-09 | $13.05 | $13.05 | $13.05 | $13.05 | $9.72 | 0 |
| 2016-09-08 | $13.05 | $13.05 | $13.05 | $13.05 | $9.20 | 53 |
| 2016-09-07 | $13.00 | $13.05 | $13.00 | $13.05 | $9.20 | 2,000 |
| 2016-09-06 | $13.09 | $13.38 | $13.09 | $13.38 | $9.43 | 2,900 |
| 2016-09-02 | $13.22 | $13.22 | $13.22 | $13.22 | $9.32 | 1,354 |
| 2016-09-01 | $13.00 | $13.00 | $13.00 | $13.00 | $9.17 | 200 |
| 2016-08-31 | $12.61 | $12.61 | $12.61 | $12.61 | $8.89 | 2,276 |
| 2016-08-30 | $12.69 | $12.69 | $12.69 | $12.69 | $8.95 | 1,274 |
| 2016-08-29 | $12.53 | $12.53 | $12.53 | $12.53 | $8.83 | 1,188 |
| 2016-08-26 | $12.53 | $12.53 | $12.53 | $12.53 | $8.83 | 7,105 |
| 2016-08-25 | $12.50 | $12.50 | $12.50 | $12.50 | $8.81 | 1,830 |
| 2016-08-24 | $12.30 | $12.30 | $12.30 | $12.30 | $8.67 | 1,470 |
| 2016-08-23 | $12.30 | $12.30 | $12.30 | $12.30 | $8.67 | 0 |
| 2016-08-22 | $12.30 | $12.30 | $12.30 | $12.30 | $8.67 | 0 |
| 2016-08-19 | $12.30 | $12.30 | $12.30 | $12.30 | $8.67 | 1,360 |
| 2016-08-18 | $12.81 | $12.81 | $12.81 | $12.81 | $9.03 | 520 |
| 2016-08-17 | $12.43 | $12.43 | $12.43 | $12.43 | $8.76 | 2 |
| 2016-08-16 | $12.43 | $12.43 | $12.43 | $12.43 | $8.76 | 410 |
| 2016-08-15 | $12.13 | $12.13 | $12.13 | $12.13 | $8.55 | 1,060 |
| 2016-08-12 | $12.15 | $12.36 | $12.13 | $12.13 | $8.55 | 9,530 |
| 2016-08-11 | $11.98 | $11.98 | $11.98 | $11.98 | $8.45 | 1,095 |
| 2016-08-10 | $12.03 | $12.03 | $12.03 | $12.03 | $8.48 | 200 |
| 2016-08-09 | $12.06 | $12.06 | $12.06 | $12.06 | $8.50 | 9,000 |
| 2016-08-08 | $12.06 | $12.06 | $12.06 | $12.06 | $8.50 | 319 |
| 2016-08-05 | $11.71 | $11.71 | $11.71 | $11.71 | $8.26 | 88 |
| 2016-08-04 | $11.66 | $11.71 | $11.66 | $11.71 | $8.26 | 65,969 |
| 2016-08-03 | $11.55 | $11.55 | $11.55 | $11.55 | $8.14 | 1,233 |
| 2016-08-02 | $11.61 | $11.61 | $11.61 | $11.61 | $8.19 | 0 |
| 2016-08-01 | $11.61 | $11.61 | $11.61 | $11.61 | $8.19 | 2 |
| 2016-07-29 | $11.61 | $11.61 | $11.61 | $11.61 | $8.19 | 1,500 |
| 2016-07-28 | $11.85 | $11.85 | $11.61 | $11.61 | $8.19 | 1,464 |
| 2016-07-27 | $11.93 | $11.93 | $11.93 | $11.93 | $8.41 | 329 |
| 2016-07-26 | $11.53 | $11.53 | $11.53 | $11.53 | $8.13 | 440 |
| 2016-07-25 | $11.53 | $11.53 | $11.53 | $11.53 | $8.13 | 2,320 |
| 2016-07-22 | $11.29 | $11.44 | $11.25 | $11.25 | $7.93 | 6,402 |
| 2016-07-21 | $11.65 | $11.65 | $11.65 | $11.65 | $8.21 | 6,268 |
| 2016-07-20 | $11.22 | $11.43 | $11.22 | $11.33 | $7.99 | 12,084 |
| 2016-07-19 | $11.35 | $11.35 | $11.30 | $11.30 | $7.97 | 1,607 |
| 2016-07-18 | $11.16 | $11.16 | $11.16 | $11.16 | $7.87 | 1,004 |
| 2016-07-15 | $11.01 | $11.01 | $11.01 | $11.01 | $7.76 | 109 |
| 2016-07-14 | $11.28 | $11.28 | $11.27 | $11.27 | $7.95 | 2,823 |
| 2016-07-13 | $10.92 | $10.92 | $10.92 | $10.92 | $7.70 | 61,007 |
| 2016-07-12 | $10.92 | $10.92 | $10.92 | $10.92 | $7.70 | 422 |
| 2016-07-11 | $10.85 | $10.85 | $10.85 | $10.85 | $7.65 | 0 |
| 2016-07-08 | $10.53 | $10.85 | $10.52 | $10.85 | $7.65 | 2,484 |
| 2016-07-07 | $10.88 | $10.88 | $10.88 | $10.88 | $7.67 | 0 |
| 2016-07-06 | $10.88 | $10.88 | $10.88 | $10.88 | $7.67 | 8,314 |
| 2016-07-05 | $10.88 | $10.88 | $10.88 | $10.88 | $7.67 | 1,606 |
| 2016-07-01 | $10.88 | $10.88 | $10.88 | $10.88 | $7.67 | 15 |
| 2016-06-30 | $10.88 | $10.88 | $10.88 | $10.88 | $7.67 | 1,527 |
| 2016-06-29 | $10.57 | $10.57 | $10.57 | $10.57 | $7.45 | 1,015 |
| 2016-06-28 | $10.57 | $10.57 | $10.57 | $10.57 | $7.45 | 5,462 |
| 2016-06-27 | $10.77 | $10.77 | $10.77 | $10.77 | $7.59 | 705 |
| 2016-06-24 | $12.13 | $12.13 | $12.13 | $12.13 | $8.55 | 22 |
| 2016-06-23 | $12.13 | $12.13 | $12.13 | $12.13 | $8.55 | 7,023 |
| 2016-06-22 | $11.56 | $11.56 | $11.56 | $11.56 | $8.15 | 943 |
| 2016-06-21 | $11.55 | $11.55 | $11.55 | $11.55 | $8.14 | 766 |
| 2016-06-20 | $11.58 | $11.58 | $11.57 | $11.57 | $8.16 | 772 |
| 2016-06-17 | $11.35 | $11.35 | $11.35 | $11.35 | $8.00 | 3,728 |
| 2016-06-16 | $11.28 | $11.28 | $11.28 | $11.28 | $7.95 | 771 |
| 2016-06-15 | $11.33 | $11.33 | $11.33 | $11.33 | $7.99 | 315 |
| 2016-06-14 | $11.30 | $11.32 | $11.30 | $11.32 | $7.98 | 24,649 |
| 2016-06-13 | $11.29 | $11.29 | $11.29 | $11.29 | $7.96 | 3,032 |
| 2016-06-10 | $11.90 | $11.90 | $11.56 | $11.64 | $8.21 | 7,174 |
| 2016-06-09 | $11.91 | $11.91 | $11.91 | $11.91 | $8.40 | 876 |
| 2016-06-08 | $11.90 | $11.90 | $11.90 | $11.90 | $8.39 | 109,775 |
| 2016-06-07 | $11.78 | $11.78 | $11.78 | $11.78 | $8.31 | 140 |
| 2016-06-06 | $11.78 | $11.78 | $11.78 | $11.78 | $8.31 | 1,900 |
| 2016-06-03 | $11.59 | $11.59 | $11.59 | $11.59 | $8.17 | 140 |
| 2016-06-02 | $11.61 | $11.61 | $11.61 | $11.61 | $8.19 | 1,000 |
| 2016-06-01 | $11.61 | $11.61 | $11.61 | $11.61 | $8.19 | 2,190 |
| 2016-05-31 | $11.73 | $11.73 | $11.60 | $11.61 | $8.19 | 22,082 |
| 2016-05-27 | $11.50 | $11.50 | $11.50 | $11.50 | $8.11 | 794 |
| 2016-05-26 | $11.69 | $11.69 | $11.69 | $11.69 | $8.24 | 555 |
| 2016-05-25 | $11.59 | $11.59 | $11.59 | $11.59 | $8.17 | 2,130 |
| 2016-05-24 | $11.42 | $11.42 | $11.42 | $11.42 | $8.05 | 1,520 |
| 2016-05-23 | $11.51 | $11.51 | $11.51 | $11.51 | $8.11 | 11,000 |
| 2016-05-20 | $11.55 | $11.66 | $11.51 | $11.51 | $8.11 | 2,187 |
| 2016-05-19 | $11.52 | $11.52 | $11.30 | $11.30 | $7.97 | 420 |
| 2016-05-18 | $11.56 | $11.56 | $11.56 | $11.56 | $8.15 | 113 |
| 2016-05-17 | $11.80 | $11.80 | $11.80 | $11.80 | $7.17 | 1,255 |
| 2016-05-16 | $11.80 | $11.80 | $11.80 | $11.80 | $7.17 | 613 |
| 2016-05-13 | $11.49 | $11.80 | $11.49 | $11.80 | $7.17 | 890 |
| 2016-05-12 | $11.80 | $11.80 | $11.80 | $11.80 | $7.17 | 2,226 |
| 2016-05-11 | $11.80 | $11.80 | $11.80 | $11.80 | $7.17 | 3,271 |
| 2016-05-10 | $12.01 | $12.11 | $12.01 | $12.05 | $7.32 | 10,636 |
| 2016-05-09 | $12.00 | $12.00 | $11.76 | $11.76 | $7.15 | 1,921 |
| 2016-05-06 | $11.89 | $11.89 | $11.76 | $11.86 | $7.21 | 20,409 |
| 2016-05-05 | $11.91 | $11.91 | $11.91 | $11.91 | $7.24 | 0 |
| 2016-05-04 | $11.91 | $11.91 | $11.91 | $11.91 | $7.24 | 1,000 |
| 2016-05-03 | $11.68 | $11.68 | $11.56 | $11.56 | $7.03 | 6,705 |
| 2016-05-02 | $11.87 | $11.87 | $11.87 | $11.87 | $7.21 | 3,393 |
| 2016-04-29 | $11.74 | $11.95 | $11.74 | $11.95 | $7.26 | 1,700 |
| 2016-04-28 | $12.32 | $12.32 | $12.32 | $12.32 | $7.49 | 0 |
| 2016-04-27 | $12.32 | $12.32 | $12.32 | $12.32 | $7.49 | 0 |
| 2016-04-26 | $12.32 | $12.32 | $12.32 | $12.32 | $7.49 | 0 |
| 2016-04-25 | $12.32 | $12.47 | $12.32 | $12.32 | $7.49 | 3,846 |
| 2016-04-22 | $12.46 | $12.46 | $12.46 | $12.46 | $7.57 | 2,646 |
| 2016-04-21 | $12.46 | $12.46 | $12.46 | $12.46 | $7.57 | 4,649 |
| 2016-04-20 | $12.46 | $12.46 | $12.46 | $12.46 | $7.57 | 5,540 |
| 2016-04-19 | $12.51 | $12.51 | $12.51 | $12.51 | $7.60 | 205,109 |
| 2016-04-18 | $12.37 | $12.37 | $12.37 | $12.37 | $7.52 | 475 |
| 2016-04-15 | $12.61 | $12.61 | $12.52 | $12.58 | $7.65 | 1,547 |
| 2016-04-14 | $12.88 | $12.88 | $12.88 | $12.88 | $7.83 | 0 |
| 2016-04-13 | $12.85 | $12.96 | $12.85 | $12.88 | $7.83 | 2,158 |
| 2016-04-12 | $12.70 | $12.70 | $12.70 | $12.70 | $7.72 | 179 |
| 2016-04-11 | $12.77 | $12.77 | $12.77 | $12.77 | $7.76 | 0 |
| 2016-04-08 | $12.77 | $12.77 | $12.77 | $12.77 | $7.76 | 1,505 |
| 2016-04-07 | $12.73 | $12.73 | $12.73 | $12.73 | $7.73 | 523 |
| 2016-04-06 | $12.81 | $12.81 | $12.81 | $12.81 | $7.79 | 270 |
| 2016-04-05 | $12.72 | $12.72 | $12.72 | $12.72 | $7.73 | 1,077 |
| 2016-04-04 | $13.05 | $13.05 | $13.05 | $13.05 | $7.93 | 1,435 |
| 2016-04-01 | $12.97 | $12.97 | $12.97 | $12.97 | $7.88 | 1,907 |
| 2016-03-31 | $12.97 | $12.97 | $12.97 | $12.97 | $7.88 | 400 |
| 2016-03-30 | $13.29 | $13.29 | $13.29 | $13.29 | $8.08 | 4,735 |
| 2016-03-29 | $12.76 | $12.88 | $12.76 | $12.88 | $7.83 | 3,437 |
| 2016-03-28 | $13.05 | $13.05 | $12.88 | $12.88 | $7.83 | 2,874 |
| 2016-03-24 | $12.59 | $12.59 | $12.59 | $12.59 | $7.65 | 29,273 |
| 2016-03-23 | $12.87 | $12.87 | $12.87 | $12.87 | $7.82 | 283 |
| 2016-03-22 | $13.00 | $13.00 | $13.00 | $13.00 | $7.90 | 5,524 |
| 2016-03-21 | $13.00 | $13.00 | $12.89 | $12.89 | $7.83 | 17,100 |
| 2016-03-18 | $12.96 | $12.96 | $12.96 | $12.96 | $7.87 | 6 |
| 2016-03-17 | $12.84 | $12.96 | $12.84 | $12.96 | $7.87 | 6,675 |
| 2016-03-16 | $12.71 | $12.71 | $12.71 | $12.71 | $7.72 | 3,932 |
| 2016-03-15 | $12.55 | $12.73 | $12.55 | $12.73 | $7.73 | 1,591 |
| 2016-03-14 | $12.71 | $12.91 | $12.71 | $12.71 | $7.72 | 3,330 |
| 2016-03-11 | $12.88 | $12.88 | $12.88 | $12.88 | $7.83 | 14,600 |
| 2016-03-10 | $12.67 | $12.67 | $12.60 | $12.60 | $7.66 | 3,374 |
| 2016-03-09 | $12.72 | $12.72 | $12.50 | $12.50 | $7.60 | 2,853 |
| 2016-03-08 | $12.40 | $12.53 | $12.40 | $12.53 | $7.62 | 8,337 |
| 2016-03-07 | $12.38 | $12.51 | $12.38 | $12.51 | $7.60 | 1,450 |
| 2016-03-04 | $12.73 | $12.73 | $12.73 | $12.73 | $7.74 | 500 |
| 2016-03-03 | $12.47 | $12.47 | $12.47 | $12.47 | $7.58 | 310 |
| 2016-03-02 | $12.47 | $12.47 | $12.47 | $12.47 | $7.58 | 310 |
| 2016-03-01 | $12.26 | $12.26 | $12.22 | $12.22 | $7.43 | 7,203 |
| 2016-02-29 | $12.06 | $12.06 | $12.06 | $12.06 | $7.33 | 161,901 |
| 2016-02-26 | $12.27 | $12.27 | $11.95 | $11.95 | $7.26 | 1,556 |
| 2016-02-25 | $12.18 | $12.21 | $11.96 | $11.97 | $7.28 | 1,886 |
| 2016-02-24 | $12.20 | $12.23 | $12.20 | $12.23 | $7.43 | 11,050 |
| 2016-02-23 | $12.25 | $12.25 | $12.25 | $12.25 | $7.45 | 2,558 |
| 2016-02-22 | $12.37 | $12.37 | $12.36 | $12.36 | $7.51 | 1,710 |
| 2016-02-19 | $12.15 | $12.17 | $12.15 | $12.17 | $7.40 | 11,621 |
| 2016-02-18 | $12.37 | $12.37 | $12.20 | $12.20 | $7.41 | 1,592 |
| 2016-02-17 | $12.26 | $12.27 | $12.22 | $12.27 | $7.46 | 14,175 |
| 2016-02-16 | $11.85 | $11.85 | $11.85 | $11.85 | $7.20 | 700 |
| 2016-02-12 | $11.82 | $11.85 | $11.82 | $11.85 | $7.20 | 5,622 |
| 2016-02-11 | $11.78 | $11.78 | $11.78 | $11.78 | $7.16 | 1,728 |
| 2016-02-10 | $11.78 | $11.78 | $11.78 | $11.78 | $7.16 | 293 |
| 2016-02-09 | $11.82 | $11.82 | $11.82 | $11.82 | $7.18 | 80 |
| 2016-02-08 | $11.78 | $11.82 | $11.78 | $11.82 | $7.18 | 12,250 |
| 2016-02-05 | $12.17 | $12.17 | $11.97 | $11.97 | $7.28 | 11,527 |
| 2016-02-04 | $12.37 | $12.37 | $12.30 | $12.30 | $7.48 | 1,000 |
| 2016-02-03 | $12.10 | $12.10 | $12.10 | $12.10 | $7.35 | 1,000 |
| 2016-02-02 | $12.46 | $12.46 | $12.26 | $12.26 | $7.45 | 5,953 |
| 2016-02-01 | $12.35 | $12.35 | $12.35 | $12.35 | $7.51 | 4,556 |
| 2016-01-29 | $12.30 | $12.35 | $12.30 | $12.35 | $7.51 | 4,531 |
| 2016-01-28 | $11.89 | $11.89 | $11.89 | $11.89 | $7.23 | 559 |
| 2016-01-27 | $11.89 | $11.89 | $11.89 | $11.89 | $7.23 | 764 |
| 2016-01-26 | $12.01 | $12.01 | $12.01 | $12.01 | $7.30 | 2,625 |
| 2016-01-25 | $12.01 | $12.01 | $12.01 | $12.01 | $7.30 | 3,609 |
| 2016-01-22 | $12.17 | $12.17 | $12.17 | $12.17 | $7.40 | 4,464 |
| 2016-01-21 | $11.88 | $11.99 | $11.88 | $11.99 | $7.29 | 3,050 |
| 2016-01-20 | $11.80 | $11.81 | $11.80 | $11.81 | $7.18 | 7,168 |
| 2016-01-19 | $12.15 | $12.20 | $12.15 | $12.20 | $7.41 | 18,308 |
| 2016-01-15 | $12.14 | $12.14 | $12.14 | $12.14 | $7.38 | 1,705 |
| 2016-01-14 | $12.39 | $12.47 | $12.39 | $12.47 | $7.58 | 1,604 |
| 2016-01-13 | $12.73 | $12.73 | $12.56 | $12.56 | $7.63 | 650 |
| 2016-01-12 | $12.47 | $12.47 | $12.45 | $12.45 | $7.57 | 3,349 |
| 2016-01-11 | $12.49 | $12.49 | $12.49 | $12.49 | $7.59 | 325 |
| 2016-01-08 | $12.78 | $12.78 | $12.70 | $12.70 | $7.72 | 510 |
| 2016-01-07 | $13.15 | $13.15 | $13.15 | $13.15 | $7.99 | 24 |
| 2016-01-06 | $13.15 | $13.15 | $13.15 | $13.15 | $7.99 | 100 |
| 2016-01-05 | $13.15 | $13.15 | $13.15 | $13.15 | $7.99 | 2,796 |
| 2016-01-04 | $13.00 | $13.24 | $13.00 | $13.24 | $8.05 | 3,753 |
| 2015-12-31 | $13.42 | $13.42 | $13.42 | $13.42 | $8.16 | 380 |
| 2015-12-30 | $13.43 | $13.43 | $13.43 | $13.43 | $8.16 | 2,894 |
| 2015-12-29 | $13.56 | $13.68 | $13.56 | $13.56 | $8.24 | 1,250 |
| 2015-12-28 | $13.55 | $13.55 | $13.55 | $13.55 | $8.24 | 310 |
| 2015-12-24 | $13.55 | $13.55 | $13.55 | $13.55 | $8.24 | 623 |
| 2015-12-23 | $13.46 | $13.55 | $13.46 | $13.55 | $8.24 | 7,667 |
| 2015-12-22 | $13.30 | $13.37 | $13.30 | $13.37 | $8.13 | 530 |
| 2015-12-21 | $13.25 | $13.25 | $13.25 | $13.25 | $8.05 | 2,685 |
| 2015-12-18 | $13.20 | $13.20 | $13.14 | $13.14 | $7.99 | 11,251 |
| 2015-12-17 | $13.01 | $13.01 | $12.97 | $12.99 | $7.89 | 194,344 |
| 2015-12-16 | $13.13 | $13.14 | $13.13 | $13.14 | $7.99 | 1,893 |
| 2015-12-15 | $12.95 | $12.95 | $12.95 | $12.95 | $7.87 | 5,694 |
| 2015-12-14 | $12.90 | $12.90 | $12.90 | $12.90 | $7.84 | 310 |
| 2015-12-11 | $12.97 | $12.97 | $12.90 | $12.90 | $7.84 | 300 |
| 2015-12-10 | $12.98 | $12.98 | $12.97 | $12.97 | $7.88 | 2,940 |
| 2015-12-09 | $13.05 | $13.05 | $13.05 | $13.05 | $7.93 | 240 |
| 2015-12-08 | $13.05 | $13.05 | $13.05 | $13.05 | $7.93 | 787 |
| 2015-12-07 | $13.24 | $13.37 | $13.24 | $13.37 | $8.13 | 1,218 |
| 2015-12-04 | $13.14 | $13.32 | $13.14 | $13.30 | $8.08 | 5,520 |
| 2015-12-03 | $13.19 | $13.19 | $13.19 | $13.19 | $8.02 | 480 |
| 2015-12-02 | $13.25 | $13.25 | $13.15 | $13.15 | $7.99 | 13,841 |
| 2015-12-01 | $13.34 | $13.34 | $13.34 | $13.34 | $8.11 | 500 |
| 2015-11-30 | $13.28 | $13.28 | $13.28 | $13.28 | $8.07 | 0 |
| 2015-11-27 | $13.28 | $13.28 | $13.28 | $13.28 | $8.07 | 82 |
| 2015-11-25 | $13.28 | $13.28 | $13.28 | $13.28 | $8.07 | 4,630 |
| 2015-11-24 | $13.36 | $13.37 | $13.35 | $13.35 | $8.11 | 2,382 |
| 2015-11-23 | $13.43 | $13.43 | $13.43 | $13.43 | $8.16 | 172 |
| 2015-11-20 | $13.43 | $13.43 | $13.43 | $13.43 | $8.16 | 647 |
| 2015-11-19 | $13.56 | $13.56 | $13.56 | $13.56 | $8.24 | 2,033 |
| 2015-11-18 | $13.05 | $13.05 | $13.05 | $13.05 | $7.93 | 190 |
| 2015-11-17 | $13.09 | $13.09 | $13.09 | $13.09 | $7.95 | 534 |
| 2015-11-16 | $13.15 | $13.15 | $13.15 | $13.15 | $7.99 | 83 |
| 2015-11-13 | $13.15 | $13.15 | $13.15 | $13.15 | $7.99 | 570 |
| 2015-11-12 | $13.45 | $13.45 | $13.45 | $13.45 | $8.17 | 645 |
| 2015-11-11 | $13.02 | $13.02 | $13.02 | $13.02 | $7.91 | 570 |
| 2015-11-10 | $13.19 | $13.19 | $13.02 | $13.02 | $7.91 | 1,159 |
| 2015-11-09 | $13.29 | $13.29 | $13.29 | $13.29 | $8.07 | 2,061 |
| 2015-11-06 | $13.45 | $13.45 | $13.45 | $13.45 | $8.17 | 0 |
| 2015-11-05 | $13.45 | $13.45 | $13.45 | $13.45 | $8.17 | 37,520 |
| 2015-11-04 | $13.45 | $13.45 | $13.45 | $13.45 | $8.17 | 422 |
| 2015-11-03 | $13.45 | $13.45 | $13.45 | $13.45 | $8.17 | 1,878 |
| 2015-11-02 | $13.45 | $13.45 | $13.45 | $13.45 | $8.17 | 6,944 |
| 2015-10-30 | $13.88 | $13.88 | $13.88 | $13.88 | $8.44 | 7,127 |
| 2015-10-29 | $13.70 | $13.70 | $13.70 | $13.70 | $8.33 | 320 |
| 2015-10-28 | $13.75 | $13.75 | $13.75 | $13.75 | $8.36 | 1,000 |
| 2015-10-27 | $13.75 | $13.75 | $13.75 | $13.75 | $8.36 | 4,514 |
| 2015-10-26 | $14.04 | $14.04 | $14.04 | $14.04 | $8.53 | 211 |
| 2015-10-23 | $14.04 | $14.04 | $14.04 | $14.04 | $8.53 | 3,196 |
| 2015-10-22 | $13.94 | $14.01 | $13.94 | $14.01 | $8.51 | 1,100 |
| 2015-10-21 | $13.48 | $13.48 | $13.48 | $13.48 | $8.19 | 896 |
| 2015-10-20 | $13.67 | $13.67 | $13.67 | $13.67 | $8.31 | 0 |
| 2015-10-19 | $13.95 | $13.95 | $13.67 | $13.67 | $8.31 | 925 |
| 2015-10-16 | $13.99 | $13.99 | $13.99 | $13.99 | $8.51 | 532 |
| 2015-10-15 | $13.70 | $13.70 | $13.70 | $13.70 | $8.33 | 2,027 |
| 2015-10-14 | $13.70 | $13.70 | $13.70 | $13.70 | $8.33 | 32 |
| 2015-10-13 | $13.40 | $13.70 | $13.40 | $13.70 | $8.33 | 30,051 |
| 2015-10-12 | $13.44 | $13.44 | $13.44 | $13.44 | $8.17 | 363 |
| 2015-10-09 | $13.37 | $13.37 | $13.37 | $13.37 | $8.13 | 60 |
| 2015-10-08 | $13.37 | $13.37 | $13.37 | $13.37 | $8.13 | 24,021 |
| 2015-10-07 | $13.51 | $13.51 | $13.51 | $13.51 | $8.21 | 248,099 |
| 2015-10-06 | $13.51 | $13.51 | $13.51 | $13.51 | $8.21 | 0 |
| 2015-10-05 | $13.30 | $13.51 | $13.30 | $13.51 | $8.21 | 22,022 |
| 2015-10-02 | $13.30 | $13.30 | $13.30 | $13.30 | $8.08 | 3,038 |
| 2015-10-01 | $12.89 | $12.89 | $12.89 | $12.89 | $7.83 | 524 |
| 2015-09-30 | $12.97 | $12.97 | $12.97 | $12.97 | $7.88 | 1,225 |
| 2015-09-29 | $12.60 | $12.60 | $12.60 | $12.60 | $7.66 | 500 |
| 2015-09-28 | $12.83 | $12.83 | $12.83 | $12.83 | $7.80 | 0 |
| 2015-09-25 | $12.83 | $12.83 | $12.83 | $12.83 | $7.80 | 19 |
| 2015-09-24 | $12.83 | $12.83 | $12.83 | $12.83 | $7.80 | 109 |
| 2015-09-23 | $12.83 | $12.83 | $12.83 | $12.83 | $7.80 | 0 |
| 2015-09-22 | $12.83 | $12.83 | $12.83 | $12.83 | $7.80 | 631 |
| 2015-09-21 | $13.34 | $13.34 | $13.34 | $13.34 | $7.69 | 1,125 |
| 2015-09-18 | $13.34 | $13.34 | $13.34 | $13.34 | $7.69 | 500 |
| 2015-09-17 | $13.42 | $13.42 | $13.42 | $13.42 | $7.73 | 1,157 |
| 2015-09-16 | $13.35 | $13.35 | $13.35 | $13.35 | $7.69 | 620 |
| 2015-09-15 | $13.35 | $13.35 | $13.35 | $13.35 | $7.69 | 474 |
| 2015-09-14 | $13.46 | $13.46 | $13.46 | $13.46 | $7.76 | 30 |
| 2015-09-11 | $13.46 | $13.46 | $13.46 | $13.46 | $7.76 | 39,698 |
| 2015-09-10 | $12.95 | $12.95 | $12.95 | $12.95 | $7.46 | 80 |
| 2015-09-09 | $12.95 | $12.95 | $12.95 | $12.95 | $7.46 | 0 |
| 2015-09-08 | $12.95 | $12.95 | $12.95 | $12.95 | $7.46 | 505 |
| 2015-09-04 | $12.90 | $12.95 | $12.90 | $12.95 | $7.46 | 1,475 |
| 2015-09-03 | $13.48 | $13.48 | $13.25 | $13.25 | $7.64 | 8,835 |
| 2015-09-02 | $13.07 | $13.07 | $13.07 | $13.07 | $7.53 | 300 |
| 2015-09-01 | $12.80 | $12.80 | $12.80 | $12.80 | $7.38 | 3,591 |
CK Hutchison Holdings Ltd (CKHUF) News Headlines
Recent CK Hutchison Holdings Ltd (CKHUF) News
Similar Companies to CK Hutchison Holdings Ltd (CKHUF) 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 | -- | -- | -- |