Cineplex Inc (CPXGF) Exchange: PINK
Data as of Aug. 19, 2025
$7.92 ($-0.12) -1.52%
Cineplex Inc - Daily Information
Click for more stock information on Cineplex Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $8.11 |
| Previous Close | $7.92 |
| High | $8.11 |
| Low | $7.92 |
| Adjusted Open | $8.11 |
| Previous Adjusted Close | $7.92 |
| Adjusted High | $8.11 |
| Adjusted Low | $7.92 |
About Cineplex Inc (CPXGF)
No Description Available
Invest in Cineplex Inc (CPXGF)
Historical Stock Data for Cineplex Inc (CPXGF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $8.11 | $8.11 | $7.92 | $7.92 | $7.92 | 15,350 |
| 2025-07-31 | $8.00 | $8.07 | $8.00 | $8.04 | $8.04 | 19,572 |
| 2025-07-30 | $8.05 | $8.05 | $8.00 | $8.00 | $8.00 | 18,900 |
| 2025-07-29 | $8.17 | $8.17 | $8.05 | $8.05 | $8.05 | 21,900 |
| 2025-07-28 | $8.16 | $8.16 | $8.03 | $8.07 | $8.07 | 85,794 |
| 2025-07-25 | $8.06 | $8.26 | $8.06 | $8.26 | $8.26 | 43,416 |
| 2025-07-24 | $8.03 | $8.04 | $8.00 | $8.03 | $8.03 | 42,965 |
| 2025-07-23 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 17,395 |
| 2025-07-22 | $8.13 | $8.17 | $8.11 | $8.17 | $8.17 | 26,650 |
| 2025-07-21 | $8.07 | $8.07 | $8.03 | $8.07 | $8.07 | 25,450 |
| 2025-07-18 | $8.28 | $8.28 | $8.18 | $8.18 | $8.18 | 69,000 |
| 2025-07-17 | $8.20 | $8.28 | $8.20 | $8.25 | $8.25 | 53,163 |
| 2025-07-16 | $8.35 | $8.35 | $8.32 | $8.35 | $8.35 | 41,090 |
| 2025-07-15 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 5,800 |
| 2025-07-14 | $8.59 | $8.68 | $8.59 | $8.68 | $8.68 | 42,985 |
| 2025-07-11 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 717 |
| 2025-07-10 | $8.28 | $8.42 | $8.28 | $8.40 | $8.40 | 6,984 |
| 2025-07-09 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 550 |
| 2025-07-08 | $8.42 | $8.42 | $8.35 | $8.37 | $8.37 | 11,435 |
| 2025-07-07 | $8.41 | $8.43 | $8.40 | $8.43 | $8.43 | 21,763 |
| 2025-07-03 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 525 |
| 2025-07-02 | $8.39 | $8.44 | $8.39 | $8.44 | $8.44 | 22,247 |
| 2025-07-01 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2025-06-30 | $8.36 | $8.50 | $8.36 | $8.50 | $8.50 | 77,192 |
| 2025-06-27 | $8.61 | $8.80 | $8.42 | $8.42 | $8.42 | 27,945 |
| 2025-06-26 | $8.13 | $8.32 | $8.13 | $8.32 | $8.32 | 25,140 |
| 2025-06-25 | $8.11 | $8.12 | $8.07 | $8.08 | $8.08 | 44,739 |
| 2025-06-24 | $8.17 | $8.17 | $8.11 | $8.11 | $8.11 | 5,400 |
| 2025-06-23 | $8.22 | $8.24 | $8.12 | $8.24 | $8.24 | 15,889 |
| 2025-06-20 | $8.51 | $8.51 | $8.22 | $8.23 | $8.23 | 29,068 |
| 2025-06-18 | $8.61 | $8.61 | $8.37 | $8.47 | $8.47 | 7,000 |
| 2025-06-17 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 8,354 |
| 2025-06-16 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 17,273 |
| 2025-06-13 | $8.12 | $8.44 | $8.12 | $8.44 | $8.44 | 15,130 |
| 2025-06-12 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 6,100 |
| 2025-06-11 | $8.30 | $8.30 | $8.28 | $8.28 | $8.28 | 31,254 |
| 2025-06-10 | $8.55 | $8.55 | $8.22 | $8.26 | $8.26 | 27,939 |
| 2025-06-09 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 5,850 |
| 2025-06-06 | $8.25 | $8.37 | $8.25 | $8.37 | $8.37 | 20,414 |
| 2025-06-05 | $8.44 | $8.44 | $8.31 | $8.31 | $8.31 | 23,440 |
| 2025-06-04 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 11,581 |
| 2025-06-03 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 39,100 |
| 2025-06-02 | $8.54 | $8.54 | $8.52 | $8.53 | $8.53 | 37,880 |
| 2025-05-30 | $8.44 | $8.54 | $8.44 | $8.54 | $8.54 | 4,660 |
| 2025-05-29 | $8.48 | $8.50 | $8.38 | $8.50 | $8.50 | 33,420 |
| 2025-05-28 | $8.51 | $8.51 | $8.48 | $8.49 | $8.49 | 32,700 |
| 2025-05-27 | $8.25 | $8.55 | $8.25 | $8.51 | $8.51 | 162,859 |
| 2025-05-23 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 2,192 |
| 2025-05-22 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 65,797 |
| 2025-05-21 | $7.63 | $7.66 | $7.63 | $7.66 | $7.66 | 38,808 |
| 2025-05-20 | $7.44 | $7.51 | $7.44 | $7.49 | $7.49 | 29,436 |
| 2025-05-19 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2025-05-16 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 9,827 |
| 2025-05-15 | $7.17 | $7.38 | $7.17 | $7.38 | $7.38 | 10,384 |
| 2025-05-14 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 68,758 |
| 2025-05-13 | $7.20 | $7.26 | $7.20 | $7.26 | $7.26 | 28,571 |
| 2025-05-12 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 99,925 |
| 2025-05-09 | $7.19 | $7.19 | $7.02 | $7.06 | $7.06 | 147,300 |
| 2025-05-08 | $7.31 | $7.31 | $7.30 | $7.30 | $7.30 | 12,371 |
| 2025-05-07 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 2,892 |
| 2025-05-06 | $7.11 | $7.16 | $7.11 | $7.12 | $7.12 | 26,082 |
| 2025-05-05 | $7.08 | $7.11 | $7.05 | $7.11 | $7.11 | 7,177 |
| 2025-05-02 | $7.42 | $7.49 | $7.42 | $7.49 | $7.49 | 114,125 |
| 2025-05-01 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 17,506 |
| 2025-04-30 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2025-04-29 | $6.92 | $6.92 | $6.88 | $6.88 | $6.88 | 52,000 |
| 2025-04-28 | $6.84 | $6.93 | $6.84 | $6.93 | $6.93 | 57,688 |
| 2025-04-25 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 62,100 |
| 2025-04-24 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 21,399 |
| 2025-04-23 | $6.74 | $6.74 | $6.60 | $6.69 | $6.69 | 5,428 |
| 2025-04-22 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 64,900 |
| 2025-04-21 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 9,975 |
| 2025-04-17 | $6.52 | $6.62 | $6.52 | $6.62 | $6.62 | 4,212 |
| 2025-04-16 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 8,141 |
| 2025-04-15 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 54,454 |
| 2025-04-14 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 126,797 |
| 2025-04-11 | $6.12 | $6.17 | $6.12 | $6.16 | $6.16 | 175,700 |
| 2025-04-10 | $6.23 | $6.31 | $6.22 | $6.28 | $6.28 | 65,914 |
| 2025-04-09 | $6.30 | $6.30 | $6.23 | $6.23 | $6.23 | 115,950 |
| 2025-04-08 | $6.63 | $6.63 | $6.48 | $6.48 | $6.48 | 128,380 |
| 2025-04-07 | $6.03 | $6.44 | $6.03 | $6.40 | $6.40 | 168,452 |
| 2025-04-04 | $6.35 | $6.35 | $6.25 | $6.25 | $6.25 | 49,190 |
| 2025-04-03 | $6.70 | $6.78 | $6.68 | $6.75 | $6.75 | 48,642 |
| 2025-04-02 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 4,602 |
| 2025-04-01 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 56,000 |
| 2025-03-31 | $6.91 | $6.91 | $6.89 | $6.89 | $6.89 | 122,120 |
| 2025-03-28 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 113,478 |
| 2025-03-27 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 75,831 |
| 2025-03-26 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 42,202 |
| 2025-03-25 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 27,644 |
| 2025-03-24 | $6.82 | $6.85 | $6.81 | $6.84 | $6.84 | 73,383 |
| 2025-03-21 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 39,384 |
| 2025-03-20 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 6,055 |
| 2025-03-19 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 46,475 |
| 2025-03-18 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 30,934 |
| 2025-03-17 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 29,889 |
| 2025-03-14 | $6.61 | $6.61 | $6.57 | $6.57 | $6.57 | 8,387 |
| 2025-03-13 | $6.59 | $6.59 | $6.50 | $6.52 | $6.52 | 21,225 |
| 2025-03-12 | $6.50 | $6.76 | $6.50 | $6.76 | $6.76 | 46,225 |
| 2025-03-11 | $6.65 | $6.88 | $6.65 | $6.82 | $6.82 | 13,462 |
| 2025-03-10 | $6.91 | $6.92 | $6.81 | $6.87 | $6.87 | 6,431 |
| 2025-03-07 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 40,803 |
| 2025-03-06 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 16,256 |
| 2025-03-05 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 5,128 |
| 2025-03-04 | $7.00 | $7.13 | $6.98 | $7.13 | $7.13 | 2,200 |
| 2025-03-03 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 31,781 |
| 2025-02-28 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 31,781 |
| 2025-02-27 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 26,500 |
| 2025-02-26 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 26,143 |
| 2025-02-25 | $7.50 | $7.70 | $7.50 | $7.70 | $7.70 | 54,537 |
| 2025-02-24 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 3,913 |
| 2025-02-21 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 1,025 |
| 2025-02-20 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 6,289 |
| 2025-02-19 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 3,463 |
| 2025-02-18 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 42,744 |
| 2025-02-14 | $7.92 | $7.99 | $7.92 | $7.97 | $7.97 | 42,152 |
| 2025-02-13 | $8.21 | $8.21 | $8.18 | $8.18 | $8.18 | 159,011 |
| 2025-02-12 | $7.54 | $8.04 | $7.54 | $8.04 | $8.04 | 252,631 |
| 2025-02-11 | $7.15 | $7.45 | $7.15 | $7.45 | $7.45 | 7,119 |
| 2025-02-10 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 33,840 |
| 2025-02-07 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 21,663 |
| 2025-02-06 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 28,945 |
| 2025-02-05 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 21,809 |
| 2025-02-04 | $7.58 | $7.58 | $7.57 | $7.57 | $7.57 | 11,796 |
| 2025-02-03 | $7.18 | $7.38 | $7.18 | $7.34 | $7.34 | 11,827 |
| 2025-01-31 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 23,880 |
| 2025-01-30 | $7.69 | $7.74 | $7.69 | $7.74 | $7.74 | 19,510 |
| 2025-01-29 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 4,261 |
| 2025-01-28 | $7.68 | $7.68 | $7.66 | $7.67 | $7.67 | 9,590 |
| 2025-01-27 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 16,280 |
| 2025-01-24 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 6,400 |
| 2025-01-23 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 5,700 |
| 2025-01-22 | $7.74 | $7.74 | $7.69 | $7.69 | $7.69 | 25,500 |
| 2025-01-21 | $7.68 | $7.72 | $7.68 | $7.72 | $7.72 | 56,985 |
| 2025-01-17 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 29,598 |
| 2025-01-16 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 16,663 |
| 2025-01-15 | $8.11 | $8.11 | $8.00 | $8.00 | $8.00 | 15,244 |
| 2025-01-14 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 3,634 |
| 2025-01-13 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 6,245 |
| 2025-01-10 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 14,667 |
| 2025-01-08 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 7,795 |
| 2025-01-07 | $8.52 | $8.52 | $8.33 | $8.33 | $8.33 | 25,880 |
| 2025-01-06 | $8.41 | $8.50 | $8.41 | $8.50 | $8.50 | 16,805 |
| 2025-01-03 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 13,539 |
| 2025-01-02 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 28,008 |
| 2024-12-31 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 33,550 |
| 2024-12-30 | $8.36 | $8.55 | $8.36 | $8.52 | $8.52 | 5,342 |
| 2024-12-27 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 48,592 |
| 2024-12-26 | $9.32 | $9.32 | $8.44 | $8.44 | $8.44 | 1,098 |
| 2024-12-24 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 21,700 |
| 2024-12-23 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 27,059 |
| 2024-12-20 | $8.76 | $8.76 | $8.60 | $8.60 | $8.60 | 58,053 |
| 2024-12-19 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 95,554 |
| 2024-12-18 | $8.85 | $8.85 | $8.77 | $8.77 | $8.77 | 76,880 |
| 2024-12-17 | $8.67 | $8.83 | $8.67 | $8.83 | $8.83 | 50,365 |
| 2024-12-16 | $9.00 | $9.00 | $8.84 | $8.84 | $8.84 | 63,297 |
| 2024-12-13 | $9.02 | $9.03 | $9.02 | $9.03 | $9.03 | 67,747 |
| 2024-12-12 | $9.17 | $9.18 | $9.15 | $9.15 | $9.15 | 73,045 |
| 2024-12-11 | $8.98 | $9.19 | $8.98 | $9.02 | $9.02 | 59,933 |
| 2024-12-10 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 49,913 |
| 2024-12-09 | $8.93 | $8.94 | $8.92 | $8.94 | $8.94 | 22,983 |
| 2024-12-06 | $8.85 | $8.90 | $8.84 | $8.90 | $8.90 | 14,020 |
| 2024-12-05 | $8.64 | $8.80 | $8.64 | $8.79 | $8.79 | 80,769 |
| 2024-12-04 | $8.31 | $8.48 | $8.31 | $8.47 | $8.47 | 13,078 |
| 2024-12-03 | $8.25 | $8.31 | $8.18 | $8.31 | $8.31 | 7,947 |
| 2024-12-02 | $7.82 | $8.00 | $7.82 | $8.00 | $8.00 | 35,874 |
| 2024-11-29 | $7.66 | $7.78 | $7.66 | $7.78 | $7.78 | 5,426 |
| 2024-11-27 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 7,104 |
| 2024-11-26 | $7.48 | $7.48 | $7.47 | $7.47 | $7.47 | 9,057 |
| 2024-11-25 | $7.56 | $7.60 | $7.55 | $7.60 | $7.60 | 21,978 |
| 2024-11-22 | $7.35 | $7.36 | $7.32 | $7.32 | $7.32 | 3,384 |
| 2024-11-21 | $7.20 | $7.23 | $7.19 | $7.19 | $7.19 | 48,667 |
| 2024-11-20 | $7.15 | $7.15 | $7.08 | $7.11 | $7.11 | 37,635 |
| 2024-11-19 | $7.18 | $7.18 | $7.13 | $7.14 | $7.14 | 32,601 |
| 2024-11-18 | $7.20 | $7.21 | $7.20 | $7.21 | $7.21 | 36,791 |
| 2024-11-15 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 23,037 |
| 2024-11-14 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 7,151 |
| 2024-11-13 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 10,998 |
| 2024-11-12 | $7.17 | $7.18 | $7.17 | $7.18 | $7.18 | 2,190 |
| 2024-11-11 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 16,242 |
| 2024-11-08 | $7.44 | $7.53 | $7.44 | $7.53 | $7.53 | 18,420 |
| 2024-11-07 | $7.47 | $7.48 | $7.36 | $7.48 | $7.48 | 28,343 |
| 2024-11-06 | $7.56 | $7.56 | $7.38 | $7.50 | $7.50 | 4,035 |
| 2024-11-05 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 8,112 |
| 2024-11-04 | $7.28 | $7.72 | $7.28 | $7.67 | $7.67 | 48,783 |
| 2024-11-01 | $7.16 | $7.17 | $7.13 | $7.13 | $7.13 | 74,255 |
| 2024-10-31 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 59,344 |
| 2024-10-30 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 16,739 |
| 2024-10-29 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 737 |
| 2024-10-28 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 8,825 |
| 2024-10-25 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 834 |
| 2024-10-24 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 5,400 |
| 2024-10-23 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 1,468 |
| 2024-10-22 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 3,200 |
| 2024-10-21 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 10,733 |
| 2024-10-18 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 32,722 |
| 2024-10-17 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 12,522 |
| 2024-10-16 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 17,913 |
| 2024-10-15 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 4,980 |
| 2024-10-14 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2024-10-11 | $7.57 | $7.57 | $7.53 | $7.53 | $7.53 | 7,107 |
| 2024-10-10 | $7.60 | $7.60 | $7.58 | $7.60 | $7.60 | 10,403 |
| 2024-10-09 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 3,102 |
| 2024-10-08 | $7.67 | $7.69 | $7.67 | $7.69 | $7.69 | 2,935 |
| 2024-10-07 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 500 |
| 2024-10-04 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 2,300 |
| 2024-10-03 | $7.60 | $7.60 | $7.57 | $7.57 | $7.57 | 15,392 |
| 2024-10-02 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 2,572 |
| 2024-10-01 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 5,486 |
| 2024-09-30 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 10,953 |
| 2024-09-27 | $7.98 | $8.00 | $7.98 | $8.00 | $8.00 | 16,829 |
| 2024-09-26 | $7.93 | $7.93 | $7.83 | $7.83 | $7.83 | 1,815 |
| 2024-09-25 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 17,967 |
| 2024-09-24 | $8.00 | $8.00 | $7.87 | $7.92 | $7.92 | 7,900 |
| 2024-09-23 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 1,389 |
| 2024-09-20 | $8.05 | $8.17 | $8.04 | $8.17 | $8.17 | 15,386 |
| 2024-09-19 | $8.07 | $8.07 | $8.05 | $8.05 | $8.05 | 9,412 |
| 2024-09-18 | $7.91 | $8.02 | $7.91 | $8.02 | $8.02 | 119,473 |
| 2024-09-17 | $7.85 | $7.85 | $7.82 | $7.82 | $7.82 | 33,000 |
| 2024-09-16 | $7.73 | $7.90 | $7.73 | $7.90 | $7.90 | 19,642 |
| 2024-09-13 | $7.88 | $7.88 | $7.85 | $7.85 | $7.85 | 9,905 |
| 2024-09-12 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 36,855 |
| 2024-09-11 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 4,821 |
| 2024-09-10 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 4,614 |
| 2024-09-09 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 17,510 |
| 2024-09-06 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 2,663 |
| 2024-09-05 | $8.14 | $8.14 | $8.04 | $8.04 | $8.04 | 24,816 |
| 2024-09-04 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 7,659 |
| 2024-09-03 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 4,740 |
| 2024-08-30 | $8.11 | $8.11 | $8.06 | $8.06 | $8.06 | 19,385 |
| 2024-08-29 | $8.00 | $8.15 | $8.00 | $8.15 | $8.15 | 27,243 |
| 2024-08-28 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 445 |
| 2024-08-27 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 15,965 |
| 2024-08-26 | $7.91 | $7.91 | $7.87 | $7.87 | $7.87 | 29,247 |
| 2024-08-23 | $7.81 | $7.94 | $7.81 | $7.94 | $7.94 | 16,215 |
| 2024-08-22 | $7.72 | $7.74 | $7.72 | $7.74 | $7.74 | 21,899 |
| 2024-08-21 | $7.59 | $7.66 | $7.59 | $7.66 | $7.66 | 42,381 |
| 2024-08-20 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 22,277 |
| 2024-08-19 | $7.66 | $7.72 | $7.66 | $7.72 | $7.72 | 6,127 |
| 2024-08-16 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 8,744 |
| 2024-08-15 | $7.50 | $7.52 | $7.50 | $7.52 | $7.52 | 3,613 |
| 2024-08-14 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 4,527 |
| 2024-08-13 | $7.23 | $7.58 | $7.23 | $7.58 | $7.58 | 41,609 |
| 2024-08-12 | $7.06 | $7.10 | $7.06 | $7.10 | $7.10 | 48,400 |
| 2024-08-09 | $6.68 | $7.06 | $6.68 | $7.02 | $7.02 | 49,651 |
| 2024-08-08 | $6.56 | $6.64 | $6.56 | $6.57 | $6.57 | 48,821 |
| 2024-08-07 | $6.67 | $6.67 | $6.49 | $6.49 | $6.49 | 5,784 |
| 2024-08-06 | $6.24 | $6.64 | $6.24 | $6.59 | $6.59 | 56,960 |
| 2024-08-05 | $6.00 | $6.00 | $5.92 | $5.92 | $5.92 | 4,000 |
| 2024-08-02 | $5.92 | $6.50 | $5.92 | $6.41 | $6.41 | 94,820 |
| 2024-08-01 | $6.63 | $6.63 | $6.48 | $6.48 | $6.48 | 18,062 |
| 2024-07-31 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 41,223 |
| 2024-07-30 | $6.68 | $6.68 | $6.66 | $6.66 | $6.66 | 7,245 |
| 2024-07-29 | $6.51 | $6.65 | $6.51 | $6.65 | $6.65 | 15,498 |
| 2024-07-26 | $6.32 | $6.46 | $6.32 | $6.46 | $6.46 | 10,961 |
| 2024-07-25 | $6.24 | $6.24 | $6.20 | $6.20 | $6.20 | 3,721 |
| 2024-07-24 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 7,044 |
| 2024-07-23 | $6.59 | $6.62 | $6.52 | $6.52 | $6.52 | 31,228 |
| 2024-07-22 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 6,701 |
| 2024-07-19 | $6.55 | $6.55 | $6.47 | $6.47 | $6.47 | 38,609 |
| 2024-07-18 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 10,003 |
| 2024-07-17 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 60 |
| 2024-07-16 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 20,390 |
| 2024-07-15 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 27,346 |
| 2024-07-12 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 5,072 |
| 2024-07-11 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 13,848 |
| 2024-07-10 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 7,888 |
| 2024-07-09 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 1,405 |
| 2024-07-08 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 6,614 |
| 2024-07-05 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 500 |
| 2024-07-03 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 509 |
| 2024-07-02 | $5.96 | $5.99 | $5.96 | $5.99 | $5.99 | 14,244 |
| 2024-07-01 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2024-06-28 | $6.00 | $6.00 | $5.99 | $5.99 | $5.99 | 2,845 |
| 2024-06-27 | $5.67 | $5.87 | $5.67 | $5.86 | $5.86 | 9,935 |
| 2024-06-26 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 29,343 |
| 2024-06-25 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 26,349 |
| 2024-06-24 | $5.35 | $5.62 | $5.35 | $5.62 | $5.62 | 26,168 |
| 2024-06-21 | $5.28 | $5.28 | $5.25 | $5.25 | $5.25 | 119,846 |
| 2024-06-20 | $5.27 | $5.27 | $5.21 | $5.22 | $5.22 | 8,126 |
| 2024-06-18 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 2,584 |
| 2024-06-17 | $5.23 | $5.24 | $5.23 | $5.24 | $5.24 | 7,250 |
| 2024-06-14 | $5.43 | $5.50 | $5.31 | $5.31 | $5.31 | 29,971 |
| 2024-06-13 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 8,608 |
| 2024-06-12 | $5.41 | $5.48 | $5.41 | $5.43 | $5.43 | 4,895 |
| 2024-06-11 | $5.30 | $5.38 | $5.29 | $5.38 | $5.38 | 18,836 |
| 2024-06-10 | $5.32 | $5.32 | $5.30 | $5.30 | $5.30 | 7,096 |
| 2024-06-07 | $5.32 | $5.34 | $5.30 | $5.30 | $5.30 | 39,910 |
| 2024-06-06 | $5.45 | $5.45 | $5.42 | $5.42 | $5.42 | 17,765 |
| 2024-06-05 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 9,656 |
| 2024-06-04 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 7,532 |
| 2024-06-03 | $5.42 | $5.61 | $5.42 | $5.61 | $5.61 | 52,791 |
| 2024-05-31 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 139,880 |
| 2024-05-30 | $5.35 | $5.76 | $5.35 | $5.76 | $5.76 | 18,773 |
| 2024-05-29 | $5.96 | $5.96 | $5.70 | $5.70 | $5.70 | 4,472 |
| 2024-05-28 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 33,556 |
| 2024-05-24 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 13,034 |
| 2024-05-23 | $6.06 | $6.08 | $6.06 | $6.08 | $6.08 | 3,299 |
| 2024-05-22 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 3,383 |
| 2024-05-21 | $5.77 | $6.16 | $5.77 | $6.16 | $6.16 | 135,681 |
| 2024-05-20 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 10 |
| 2024-05-17 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 7,398 |
| 2024-05-16 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 11,861 |
| 2024-05-15 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 44,204 |
| 2024-05-14 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 50,573 |
| 2024-05-13 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 50,500 |
| 2024-05-10 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 98,207 |
| 2024-05-09 | $6.16 | $6.29 | $6.16 | $6.29 | $6.29 | 18,369 |
| 2024-05-08 | $6.42 | $6.51 | $6.42 | $6.51 | $6.51 | 18,246 |
| 2024-05-07 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 3,154 |
| 2024-05-06 | $6.84 | $6.84 | $6.64 | $6.64 | $6.64 | 9,465 |
| 2024-05-03 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 3,100 |
| 2024-05-02 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 42,341 |
| 2024-05-01 | $6.50 | $6.53 | $6.50 | $6.53 | $6.53 | 24,350 |
| 2024-04-30 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 21,839 |
| 2024-04-29 | $6.50 | $6.55 | $6.50 | $6.51 | $6.51 | 46,447 |
| 2024-04-26 | $6.20 | $6.42 | $6.17 | $6.42 | $6.42 | 30,181 |
| 2024-04-25 | $5.72 | $5.93 | $5.72 | $5.93 | $5.93 | 23,400 |
| 2024-04-24 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 28,200 |
| 2024-04-23 | $5.96 | $6.11 | $5.95 | $6.08 | $6.08 | 35,705 |
| 2024-04-22 | $5.88 | $5.94 | $5.88 | $5.94 | $5.94 | 11,092 |
| 2024-04-19 | $5.76 | $5.81 | $5.72 | $5.72 | $5.72 | 11,449 |
| 2024-04-18 | $5.69 | $5.72 | $5.69 | $5.72 | $5.72 | 4,020 |
| 2024-04-17 | $5.63 | $5.63 | $5.62 | $5.62 | $5.62 | 6,670 |
| 2024-04-16 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 14,889 |
| 2024-04-15 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 17,325 |
| 2024-04-12 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 12,321 |
| 2024-04-11 | $5.52 | $5.83 | $5.51 | $5.83 | $5.83 | 40,532 |
| 2024-04-10 | $5.33 | $5.39 | $5.32 | $5.39 | $5.39 | 10,479 |
| 2024-04-09 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 4,000 |
| 2024-04-08 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 4,000 |
| 2024-04-05 | $5.43 | $5.51 | $5.43 | $5.45 | $5.45 | 11,688 |
| 2024-04-04 | $5.47 | $5.48 | $5.45 | $5.45 | $5.45 | 8,740 |
| 2024-04-03 | $5.35 | $5.41 | $5.35 | $5.41 | $5.41 | 1,805 |
| 2024-04-02 | $5.45 | $5.45 | $5.27 | $5.44 | $5.44 | 7,313 |
| 2024-04-01 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2024-03-28 | $5.49 | $5.49 | $5.42 | $5.44 | $5.44 | 7,313 |
| 2024-03-27 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 3,139 |
| 2024-03-26 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 1,164 |
| 2024-03-25 | $5.50 | $5.54 | $5.50 | $5.54 | $5.54 | 19,165 |
| 2024-03-22 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 20,522 |
| 2024-03-21 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 21,860 |
| 2024-03-20 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 26,996 |
| 2024-03-19 | $5.56 | $5.56 | $5.52 | $5.52 | $5.52 | 8,446 |
| 2024-03-18 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 8,486 |
| 2024-03-15 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 7,771 |
| 2024-03-14 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 1,900 |
| 2024-03-13 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 4,166 |
| 2024-03-12 | $5.60 | $5.64 | $5.60 | $5.64 | $5.64 | 1,961 |
| 2024-03-11 | $5.73 | $5.73 | $5.65 | $5.67 | $5.67 | 2,430 |
| 2024-03-08 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 674 |
| 2024-03-07 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 288 |
| 2024-03-06 | $5.77 | $5.78 | $5.77 | $5.78 | $5.78 | 1,250 |
| 2024-03-05 | $5.78 | $5.78 | $5.72 | $5.76 | $5.76 | 16,925 |
| 2024-03-04 | $5.57 | $5.90 | $5.57 | $5.84 | $5.84 | 16,413 |
| 2024-03-01 | $5.90 | $5.90 | $5.89 | $5.90 | $5.90 | 2,011 |
| 2024-02-29 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 18,791 |
| 2024-02-28 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 16,719 |
| 2024-02-27 | $5.93 | $5.94 | $5.88 | $5.88 | $5.88 | 24,253 |
| 2024-02-26 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 11,125 |
| 2024-02-23 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 1,250 |
| 2024-02-22 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 10,209 |
| 2024-02-21 | $6.09 | $6.09 | $6.08 | $6.08 | $6.08 | 10,151 |
| 2024-02-20 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 4,089 |
| 2024-02-16 | $6.07 | $6.11 | $6.07 | $6.09 | $6.09 | 7,526 |
| 2024-02-15 | $5.61 | $6.07 | $5.61 | $6.05 | $6.05 | 30,666 |
| 2024-02-14 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 46,199 |
| 2024-02-13 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 19,800 |
| 2024-02-12 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 15,815 |
| 2024-02-09 | $5.76 | $5.90 | $5.69 | $5.89 | $5.89 | 34,101 |
| 2024-02-08 | $6.15 | $6.15 | $5.49 | $5.83 | $5.83 | 98,462 |
| 2024-02-07 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 606 |
| 2024-02-06 | $6.01 | $6.07 | $5.98 | $6.07 | $6.07 | 25,368 |
| 2024-02-05 | $6.09 | $6.09 | $5.99 | $6.03 | $6.03 | 16,059 |
| 2024-02-02 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 1,238 |
| 2024-02-01 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 220 |
| 2024-01-31 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 59 |
| 2024-01-30 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2024-01-29 | $6.14 | $6.19 | $6.13 | $6.19 | $6.19 | 1,856 |
| 2024-01-26 | $6.18 | $6.21 | $6.17 | $6.17 | $6.17 | 1,100 |
| 2024-01-25 | $6.07 | $6.14 | $6.03 | $6.14 | $6.14 | 13,287 |
| 2024-01-24 | $6.06 | $6.06 | $6.00 | $6.00 | $6.00 | 1,250 |
| 2024-01-23 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 5,322 |
| 2024-01-22 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 16,873 |
| 2024-01-19 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 9,900 |
| 2024-01-18 | $6.08 | $6.08 | $5.99 | $5.99 | $5.99 | 10,299 |
| 2024-01-17 | $5.95 | $5.99 | $5.95 | $5.98 | $5.98 | 11,520 |
| 2024-01-16 | $6.09 | $6.15 | $6.09 | $6.11 | $6.11 | 17,516 |
| 2024-01-12 | $6.01 | $6.01 | $5.97 | $5.99 | $5.99 | 14,185 |
| 2024-01-11 | $6.08 | $6.08 | $6.06 | $6.06 | $6.06 | 4,526 |
| 2024-01-10 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 7,182 |
| 2024-01-09 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 677 |
| 2024-01-08 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 8,000 |
| 2024-01-05 | $6.04 | $6.07 | $6.04 | $6.07 | $6.07 | 994 |
| 2024-01-04 | $6.05 | $6.07 | $6.05 | $6.07 | $6.07 | 1,608 |
| 2024-01-03 | $6.11 | $6.11 | $6.10 | $6.10 | $6.10 | 15,595 |
| 2024-01-02 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 4,728 |
| 2023-12-29 | $6.00 | $6.33 | $6.00 | $6.33 | $6.33 | 8,704 |
| 2023-12-28 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 1,350 |
| 2023-12-27 | $6.36 | $6.37 | $6.33 | $6.36 | $6.36 | 15,581 |
| 2023-12-26 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 10 |
| 2023-12-22 | $6.33 | $6.37 | $6.33 | $6.36 | $6.36 | 4,670 |
| 2023-12-21 | $6.11 | $6.27 | $5.79 | $6.27 | $6.27 | 24,270 |
| 2023-12-20 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 11,878 |
| 2023-12-19 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 1,874 |
| 2023-12-18 | $6.07 | $6.14 | $6.07 | $6.12 | $6.12 | 12,150 |
| 2023-12-15 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 5,254 |
| 2023-12-14 | $6.13 | $6.21 | $6.11 | $6.11 | $6.11 | 12,085 |
| 2023-12-13 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 12,073 |
| 2023-12-12 | $5.89 | $5.89 | $5.88 | $5.89 | $5.89 | 10,037 |
| 2023-12-11 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 3,199 |
| 2023-12-08 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 10,105 |
| 2023-12-07 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 9,378 |
| 2023-12-06 | $6.12 | $6.12 | $5.96 | $6.09 | $6.09 | 11,956 |
| 2023-12-05 | $6.11 | $6.11 | $6.09 | $6.09 | $6.09 | 11,956 |
| 2023-12-04 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 44,848 |
| 2023-12-01 | $6.24 | $6.31 | $6.08 | $6.11 | $6.11 | 36,286 |
| 2023-11-30 | $5.97 | $6.02 | $5.85 | $5.87 | $5.87 | 23,505 |
| 2023-11-29 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 7,415 |
| 2023-11-28 | $5.73 | $6.05 | $5.73 | $6.05 | $6.05 | 3,274 |
| 2023-11-27 | $6.04 | $6.14 | $6.04 | $6.07 | $6.07 | 8,783 |
| 2023-11-24 | $6.20 | $6.20 | $6.10 | $6.13 | $6.13 | 5,000 |
| 2023-11-22 | $6.50 | $6.50 | $6.42 | $6.42 | $6.42 | 496 |
| 2023-11-21 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 102 |
| 2023-11-20 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2023-11-17 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 112 |
| 2023-11-16 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 21 |
| 2023-11-15 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 138 |
| 2023-11-14 | $6.74 | $6.74 | $6.73 | $6.73 | $6.73 | 603 |
| 2023-11-13 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 756 |
| 2023-11-10 | $6.75 | $6.86 | $6.75 | $6.86 | $6.86 | 12,240 |
| 2023-11-09 | $6.88 | $6.96 | $6.68 | $6.75 | $6.75 | 11,610 |
| 2023-11-08 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2023-11-07 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 10 |
| 2023-11-06 | $6.68 | $6.68 | $6.55 | $6.55 | $6.55 | 9,599 |
| 2023-11-03 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 15,522 |
| 2023-11-02 | $6.29 | $6.56 | $6.16 | $6.56 | $6.56 | 17,357 |
| 2023-11-01 | $6.23 | $6.23 | $6.22 | $6.23 | $6.23 | 17,806 |
| 2023-10-31 | $5.96 | $5.99 | $5.95 | $5.99 | $5.99 | 8,008 |
| 2023-10-30 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 13,714 |
| 2023-10-27 | $5.85 | $5.89 | $5.85 | $5.89 | $5.89 | 21,122 |
| 2023-10-26 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 36,607 |
| 2023-10-25 | $5.91 | $5.92 | $5.91 | $5.92 | $5.92 | 17,165 |
| 2023-10-24 | $5.93 | $6.05 | $5.93 | $6.05 | $6.05 | 31,075 |
| 2023-10-23 | $5.92 | $5.94 | $5.86 | $5.92 | $5.92 | 26,602 |
| 2023-10-20 | $5.92 | $5.96 | $5.90 | $5.95 | $5.95 | 5,770 |
| 2023-10-19 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 9,677 |
| 2023-10-18 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 5,352 |
| 2023-10-17 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 4,267 |
| 2023-10-16 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 11,177 |
| 2023-10-13 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 1,150 |
| 2023-10-12 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 100 |
| 2023-10-11 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 3,591 |
| 2023-10-10 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 290 |
| 2023-10-09 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 15 |
| 2023-10-06 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 50 |
| 2023-10-05 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 503 |
| 2023-10-04 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 78 |
| 2023-10-03 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 1,050 |
| 2023-10-02 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 100 |
| 2023-09-29 | $7.03 | $7.03 | $6.94 | $6.94 | $6.94 | 2,920 |
| 2023-09-28 | $6.58 | $7.09 | $6.58 | $7.05 | $7.05 | 24,422 |
| 2023-09-27 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 18,741 |
| 2023-09-26 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 8,645 |
| 2023-09-25 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 7,943 |
| 2023-09-22 | $6.29 | $6.36 | $6.29 | $6.34 | $6.34 | 21,021 |
| 2023-09-21 | $6.18 | $6.37 | $6.18 | $6.37 | $6.37 | 9,403 |
| 2023-09-20 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 8,237 |
| 2023-09-19 | $5.96 | $5.97 | $5.92 | $5.92 | $5.92 | 2,211 |
| 2023-09-18 | $5.92 | $5.94 | $5.89 | $5.91 | $5.91 | 2,881 |
| 2023-09-15 | $5.92 | $5.92 | $5.90 | $5.90 | $5.90 | 2,898 |
| 2023-09-14 | $5.93 | $6.05 | $5.93 | $6.04 | $6.04 | 8,565 |
| 2023-09-13 | $5.94 | $5.95 | $5.88 | $5.89 | $5.89 | 6,407 |
| 2023-09-12 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 14,820 |
| 2023-09-11 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 200 |
| 2023-09-08 | $5.88 | $5.89 | $5.86 | $5.89 | $5.89 | 18,341 |
| 2023-09-07 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 200 |
| 2023-09-06 | $5.95 | $5.96 | $5.90 | $5.93 | $5.93 | 17,320 |
| 2023-09-05 | $6.03 | $6.15 | $6.03 | $6.15 | $6.15 | 10,578 |
| 2023-09-01 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 4,772 |
| 2023-08-31 | $6.16 | $6.19 | $6.16 | $6.19 | $6.19 | 1,355 |
| 2023-08-30 | $6.09 | $6.09 | $6.07 | $6.07 | $6.07 | 1,319 |
| 2023-08-29 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 555 |
| 2023-08-28 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 770 |
| 2023-08-25 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 10 |
| 2023-08-24 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 10 |
| 2023-08-23 | $6.02 | $6.05 | $6.00 | $6.02 | $6.02 | 3,105 |
| 2023-08-22 | $5.96 | $5.99 | $5.96 | $5.97 | $5.97 | 2,140 |
| 2023-08-21 | $6.12 | $6.13 | $5.92 | $5.96 | $5.96 | 2,850 |
| 2023-08-18 | $6.12 | $6.28 | $6.06 | $6.23 | $6.23 | 4,000 |
| 2023-08-17 | $6.45 | $6.45 | $6.33 | $6.33 | $6.33 | 1,975 |
| 2023-08-16 | $6.64 | $6.64 | $6.48 | $6.53 | $6.53 | 3,567 |
| 2023-08-15 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 41 |
| 2023-08-14 | $6.76 | $6.77 | $6.76 | $6.76 | $6.76 | 2,876 |
| 2023-08-11 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2023-08-10 | $7.24 | $7.24 | $6.61 | $6.64 | $6.64 | 16,328 |
| 2023-08-09 | $6.99 | $7.05 | $6.99 | $7.05 | $7.05 | 355 |
| 2023-08-08 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 673 |
| 2023-08-07 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2023-08-04 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 100 |
| 2023-08-03 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 854 |
| 2023-08-02 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 175 |
| 2023-08-01 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 6,900 |
| 2023-07-31 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2023-07-28 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 218 |
| 2023-07-27 | $6.75 | $6.83 | $6.75 | $6.83 | $6.83 | 200 |
| 2023-07-26 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2023-07-25 | $7.03 | $7.03 | $6.83 | $6.86 | $6.86 | 15,326 |
| 2023-07-24 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 3,164 |
| 2023-07-21 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 505 |
| 2023-07-20 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2023-07-19 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2023-07-18 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 5,600 |
| 2023-07-17 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 1,900 |
| 2023-07-14 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2023-07-13 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 100 |
| 2023-07-12 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 1,002 |
| 2023-07-11 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 5,071 |
| 2023-07-10 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 2,821 |
| 2023-07-07 | $6.83 | $6.83 | $6.76 | $6.76 | $6.76 | 9,600 |
| 2023-07-06 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 0 |
| 2023-07-05 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 1,095 |
| 2023-07-03 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2023-06-30 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 1,000 |
| 2023-06-29 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2023-06-28 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2023-06-27 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2023-06-26 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2023-06-23 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 47 |
| 2023-06-22 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2023-06-21 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2023-06-20 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2023-06-16 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 47 |
| 2023-06-15 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 238 |
| 2023-06-14 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 506 |
| 2023-06-13 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 270 |
| 2023-06-12 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 141 |
| 2023-06-09 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2023-06-08 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2023-06-07 | $7.12 | $7.16 | $7.12 | $7.16 | $7.16 | 6,020 |
| 2023-06-06 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 5,499 |
| 2023-06-05 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 136 |
| 2023-06-02 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2023-06-01 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2023-05-31 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 7,100 |
| 2023-05-30 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 100 |
| 2023-05-26 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2023-05-25 | $7.16 | $7.27 | $7.16 | $7.26 | $7.26 | 6,200 |
| 2023-05-24 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 16 |
| 2023-05-23 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 2,120 |
| 2023-05-22 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 215 |
| 2023-05-19 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2023-05-18 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 30 |
| 2023-05-17 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 330 |
| 2023-05-16 | $6.90 | $6.94 | $6.90 | $6.94 | $6.94 | 1,631 |
| 2023-05-15 | $6.91 | $7.23 | $6.91 | $7.23 | $7.23 | 1,634 |
| 2023-05-12 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 18,000 |
| 2023-05-11 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 120 |
| 2023-05-10 | $6.70 | $6.80 | $6.55 | $6.80 | $6.80 | 1,507 |
| 2023-05-09 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 60 |
| 2023-05-08 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 3,000 |
| 2023-05-05 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 5,000 |
| 2023-05-04 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 2,400 |
| 2023-05-03 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 118 |
| 2023-05-02 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 665 |
| 2023-05-01 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 312 |
| 2023-04-28 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2023-04-27 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 6,020 |
| 2023-04-26 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 7,300 |
| 2023-04-25 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2023-04-24 | $6.39 | $6.49 | $6.39 | $6.49 | $6.49 | 10,510 |
| 2023-04-21 | $6.46 | $6.46 | $6.43 | $6.44 | $6.44 | 23,400 |
| 2023-04-20 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 541 |
| 2023-04-19 | $6.52 | $6.65 | $6.52 | $6.65 | $6.65 | 43,080 |
| 2023-04-18 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 800 |
| 2023-04-17 | $6.56 | $6.56 | $6.55 | $6.55 | $6.55 | 325 |
| 2023-04-14 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 6,550 |
| 2023-04-13 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 9,145 |
| 2023-04-12 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 3,212 |
| 2023-04-11 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 20 |
| 2023-04-10 | $6.80 | $6.84 | $6.80 | $6.84 | $6.84 | 9,769 |
| 2023-04-06 | $6.66 | $6.66 | $6.52 | $6.52 | $6.52 | 7,700 |
| 2023-04-05 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 200 |
| 2023-04-04 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 50 |
| 2023-04-03 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 100 |
| 2023-03-31 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 641 |
| 2023-03-30 | $6.32 | $6.40 | $6.27 | $6.27 | $6.27 | 490 |
| 2023-03-29 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 292 |
| 2023-03-28 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2023-03-27 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1,006 |
| 2023-03-24 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 5,760 |
| 2023-03-23 | $5.90 | $5.90 | $5.89 | $5.89 | $5.89 | 9,000 |
| 2023-03-22 | $5.72 | $5.72 | $5.65 | $5.65 | $5.65 | 3,600 |
| 2023-03-21 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 520 |
| 2023-03-20 | $5.70 | $5.70 | $5.60 | $5.60 | $5.60 | 1,823 |
| 2023-03-17 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 11,030 |
| 2023-03-16 | $5.53 | $5.67 | $5.53 | $5.67 | $5.67 | 1,450 |
| 2023-03-15 | $5.55 | $5.56 | $5.51 | $5.51 | $5.51 | 1,139 |
| 2023-03-14 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 3,000 |
| 2023-03-13 | $5.51 | $5.76 | $5.51 | $5.76 | $5.76 | 1,887 |
| 2023-03-10 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 600 |
| 2023-03-09 | $6.04 | $6.04 | $6.01 | $6.01 | $6.01 | 1,100 |
| 2023-03-08 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 250 |
| 2023-03-07 | $6.13 | $6.13 | $6.00 | $6.00 | $6.00 | 499 |
| 2023-03-06 | $6.16 | $6.16 | $6.15 | $6.15 | $6.15 | 4,810 |
| 2023-03-03 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2023-03-02 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 111 |
| 2023-03-01 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 1,014 |
| 2023-02-28 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 52,491 |
| 2023-02-27 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2023-02-24 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
| 2023-02-23 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 185 |
| 2023-02-22 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2023-02-21 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 8 |
| 2023-02-17 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 12 |
| 2023-02-16 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2023-02-15 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2023-02-14 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2023-02-13 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 1,500 |
| 2023-02-10 | $6.39 | $6.47 | $6.37 | $6.47 | $6.47 | 338 |
| 2023-02-09 | $6.48 | $6.62 | $6.48 | $6.48 | $6.48 | 5,200 |
| 2023-02-08 | $6.70 | $6.70 | $6.55 | $6.55 | $6.55 | 1,000 |
| 2023-02-07 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 111 |
| 2023-02-06 | $6.58 | $6.58 | $6.57 | $6.57 | $6.57 | 340 |
| 2023-02-03 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 106 |
| 2023-02-02 | $6.88 | $6.91 | $6.76 | $6.76 | $6.76 | 565 |
| 2023-02-01 | $6.52 | $6.53 | $6.52 | $6.53 | $6.53 | 2,180 |
| 2023-01-31 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 58,814 |
| 2023-01-30 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 72 |
| 2023-01-27 | $6.40 | $6.59 | $6.40 | $6.52 | $6.52 | 2,785 |
| 2023-01-26 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2023-01-25 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 617 |
| 2023-01-24 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 370 |
| 2023-01-23 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 711 |
| 2023-01-20 | $5.90 | $5.90 | $5.89 | $5.89 | $5.89 | 680 |
| 2023-01-19 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2023-01-18 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 1,028 |
| 2023-01-17 | $5.77 | $5.97 | $5.77 | $5.93 | $5.93 | 4,420 |
| 2023-01-13 | $5.80 | $5.86 | $5.80 | $5.83 | $5.83 | 5,881 |
| 2023-01-12 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2023-01-11 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 420 |
| 2023-01-10 | $5.70 | $5.70 | $5.69 | $5.69 | $5.69 | 1,009 |
| 2023-01-09 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 35 |
| 2023-01-06 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2023-01-05 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 195 |
| 2023-01-04 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2023-01-03 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-12-30 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 550 |
| 2022-12-29 | $5.60 | $5.81 | $5.60 | $5.80 | $5.80 | 29,039 |
| 2022-12-28 | $5.48 | $5.49 | $5.40 | $5.48 | $5.48 | 18,400 |
| 2022-12-27 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 200 |
| 2022-12-23 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 175 |
| 2022-12-22 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 500 |
| 2022-12-21 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 13,791 |
| 2022-12-20 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 4,000 |
| 2022-12-19 | $6.59 | $6.59 | $6.30 | $6.30 | $6.30 | 2,820 |
| 2022-12-16 | $6.61 | $6.75 | $6.61 | $6.63 | $6.63 | 2,545 |
| 2022-12-15 | $6.67 | $6.78 | $6.67 | $6.78 | $6.78 | 2,222 |
| 2022-12-14 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2022-12-13 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 980 |
| 2022-12-12 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 800 |
| 2022-12-09 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 14 |
| 2022-12-08 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 2 |
| 2022-12-07 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 2 |
| 2022-12-06 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 5,150 |
| 2022-12-05 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 18 |
| 2022-12-02 | $7.62 | $7.63 | $7.62 | $7.63 | $7.63 | 3,600 |
| 2022-12-01 | $7.65 | $7.65 | $7.64 | $7.64 | $7.64 | 7,000 |
| 2022-11-30 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2022-11-29 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2022-11-28 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2022-11-25 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 100 |
| 2022-11-23 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 70 |
| 2022-11-22 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 15 |
| 2022-11-21 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 1,000 |
| 2022-11-18 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2022-11-17 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 101 |
| 2022-11-16 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 81 |
| 2022-11-15 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 23 |
| 2022-11-14 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 110 |
| 2022-11-11 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 3,500 |
| 2022-11-10 | $7.92 | $7.92 | $7.60 | $7.60 | $7.60 | 1,000 |
| 2022-11-09 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 501 |
| 2022-11-08 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 1 |
| 2022-11-07 | $7.08 | $7.39 | $7.08 | $7.39 | $7.39 | 1,380 |
| 2022-11-04 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2022-11-03 | $6.79 | $6.80 | $6.79 | $6.79 | $6.79 | 750 |
| 2022-11-02 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 1,100 |
| 2022-11-01 | $6.89 | $7.00 | $6.71 | $6.97 | $6.97 | 3,200 |
| 2022-10-31 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2022-10-28 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 1,300 |
| 2022-10-27 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 0 |
| 2022-10-26 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 0 |
| 2022-10-25 | $6.16 | $6.16 | $6.12 | $6.12 | $6.12 | 1,000 |
| 2022-10-24 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 226 |
| 2022-10-21 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2022-10-20 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 1,300 |
| 2022-10-19 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 500 |
| 2022-10-18 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 541 |
| 2022-10-17 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2022-10-14 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 372 |
| 2022-10-13 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 52 |
| 2022-10-12 | $6.18 | $6.19 | $6.18 | $6.19 | $6.19 | 630 |
| 2022-10-11 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 1,600 |
| 2022-10-10 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2022-10-07 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2022-10-06 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 1,000 |
| 2022-10-05 | $6.51 | $6.58 | $6.49 | $6.56 | $6.56 | 10,300 |
| 2022-10-04 | $6.73 | $6.77 | $6.73 | $6.77 | $6.77 | 700 |
| 2022-10-03 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 10 |
| 2022-09-30 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 510 |
| 2022-09-29 | $6.32 | $6.39 | $6.32 | $6.39 | $6.39 | 739 |
| 2022-09-28 | $6.71 | $6.80 | $6.71 | $6.80 | $6.80 | 500 |
| 2022-09-27 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 5,094 |
| 2022-09-26 | $6.55 | $6.61 | $6.55 | $6.61 | $6.61 | 600 |
| 2022-09-23 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2022-09-22 | $6.75 | $6.76 | $6.75 | $6.76 | $6.76 | 1,500 |
| 2022-09-21 | $7.06 | $7.12 | $7.06 | $7.12 | $7.12 | 300 |
| 2022-09-20 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 115 |
| 2022-09-19 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 8 |
| 2022-09-16 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 100 |
| 2022-09-15 | $7.24 | $7.25 | $7.24 | $7.25 | $7.25 | 400 |
| 2022-09-14 | $6.85 | $7.04 | $6.85 | $7.04 | $7.04 | 300 |
| 2022-09-13 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 100 |
| 2022-09-12 | $7.46 | $7.48 | $7.33 | $7.33 | $7.33 | 2,875 |
| 2022-09-09 | $6.92 | $7.06 | $6.92 | $7.06 | $7.06 | 2,420 |
| 2022-09-08 | $6.18 | $6.26 | $6.18 | $6.26 | $6.26 | 200 |
| 2022-09-07 | $6.50 | $6.50 | $6.46 | $6.49 | $6.49 | 900 |
| 2022-09-06 | $6.65 | $6.66 | $6.54 | $6.55 | $6.55 | 4,220 |
| 2022-09-02 | $6.83 | $6.91 | $6.83 | $6.91 | $6.91 | 27,440 |
| 2022-09-01 | $6.71 | $6.71 | $6.63 | $6.63 | $6.63 | 2,000 |
| 2022-08-31 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 7 |
| 2022-08-30 | $6.94 | $7.00 | $6.91 | $7.00 | $7.00 | 2,200 |
| 2022-08-29 | $6.91 | $6.91 | $6.88 | $6.89 | $6.89 | 558 |
| 2022-08-26 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 303 |
| 2022-08-25 | $7.37 | $7.37 | $7.34 | $7.36 | $7.36 | 1,374 |
| 2022-08-24 | $7.23 | $7.23 | $7.22 | $7.22 | $7.22 | 3,019 |
| 2022-08-23 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 151 |
| 2022-08-22 | $7.45 | $7.47 | $7.29 | $7.30 | $7.30 | 3,310 |
| 2022-08-19 | $7.77 | $7.77 | $7.55 | $7.73 | $7.73 | 4,875 |
| 2022-08-18 | $8.12 | $8.20 | $7.95 | $7.97 | $7.97 | 3,554 |
| 2022-08-17 | $8.50 | $8.50 | $8.24 | $8.24 | $8.24 | 2,164 |
| 2022-08-16 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2022-08-15 | $8.55 | $8.65 | $8.55 | $8.65 | $8.65 | 265 |
| 2022-08-12 | $8.98 | $8.98 | $8.72 | $8.73 | $8.73 | 2,403 |
| 2022-08-11 | $9.30 | $9.46 | $8.93 | $8.93 | $8.93 | 1,875 |
| 2022-08-10 | $9.00 | $9.01 | $8.95 | $9.01 | $9.01 | 885 |
| 2022-08-09 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 100 |
| 2022-08-08 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 175 |
| 2022-08-05 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 240 |
| 2022-08-04 | $8.72 | $8.88 | $8.72 | $8.88 | $8.88 | 2,397 |
| 2022-08-03 | $8.69 | $8.76 | $8.69 | $8.76 | $8.76 | 880 |
| 2022-08-02 | $8.55 | $8.73 | $8.55 | $8.69 | $8.69 | 950 |
| 2022-08-01 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2022-07-29 | $8.61 | $8.79 | $8.61 | $8.78 | $8.78 | 942 |
| 2022-07-28 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 201 |
| 2022-07-27 | $8.40 | $8.47 | $8.35 | $8.47 | $8.47 | 2,452 |
| 2022-07-26 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 100 |
| 2022-07-25 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 325 |
| 2022-07-22 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 81 |
| 2022-07-21 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 363 |
| 2022-07-20 | $8.55 | $8.98 | $8.55 | $8.98 | $8.98 | 1,420 |
| 2022-07-19 | $8.63 | $8.63 | $8.62 | $8.62 | $8.62 | 200 |
| 2022-07-18 | $8.42 | $8.60 | $8.42 | $8.60 | $8.60 | 1,030 |
| 2022-07-15 | $8.28 | $8.34 | $8.28 | $8.30 | $8.30 | 2,700 |
| 2022-07-14 | $8.22 | $8.28 | $8.22 | $8.28 | $8.28 | 325 |
| 2022-07-13 | $8.26 | $8.38 | $8.26 | $8.38 | $8.38 | 200 |
| 2022-07-12 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 50 |
| 2022-07-11 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 150 |
| 2022-07-08 | $8.40 | $8.50 | $8.40 | $8.50 | $8.50 | 200 |
| 2022-07-07 | $8.50 | $8.68 | $8.50 | $8.57 | $8.57 | 900 |
| 2022-07-06 | $8.40 | $8.45 | $8.40 | $8.45 | $8.45 | 250 |
| 2022-07-05 | $8.26 | $8.55 | $8.26 | $8.55 | $8.55 | 853 |
| 2022-07-01 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 110 |
| 2022-06-30 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 400 |
| 2022-06-29 | $8.72 | $8.72 | $8.54 | $8.54 | $8.54 | 200 |
| 2022-06-28 | $8.82 | $8.84 | $8.79 | $8.79 | $8.79 | 1,279 |
| 2022-06-27 | $8.84 | $8.93 | $8.78 | $8.78 | $8.78 | 910 |
| 2022-06-24 | $8.50 | $8.82 | $8.50 | $8.82 | $8.82 | 1,215 |
| 2022-06-23 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 100 |
| 2022-06-22 | $8.33 | $8.49 | $8.33 | $8.44 | $8.44 | 490 |
| 2022-06-21 | $8.77 | $8.89 | $8.76 | $8.76 | $8.76 | 3,380 |
| 2022-06-17 | $8.21 | $8.46 | $8.21 | $8.44 | $8.44 | 35,477 |
| 2022-06-16 | $8.48 | $8.48 | $8.04 | $8.26 | $8.26 | 89,359 |
| 2022-06-15 | $8.73 | $8.96 | $8.66 | $8.85 | $8.85 | 6,656 |
| 2022-06-14 | $8.56 | $8.57 | $8.56 | $8.57 | $8.57 | 2,866 |
| 2022-06-13 | $8.96 | $9.00 | $8.55 | $8.60 | $8.60 | 117,440 |
| 2022-06-10 | $9.05 | $9.31 | $9.05 | $9.21 | $9.21 | 87,440 |
| 2022-06-09 | $10.04 | $10.04 | $9.58 | $9.58 | $9.58 | 775 |
| 2022-06-08 | $10.23 | $10.23 | $10.04 | $10.04 | $10.04 | 444 |
| 2022-06-07 | $10.00 | $10.08 | $10.00 | $10.08 | $10.08 | 310 |
| 2022-06-06 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 100 |
| 2022-06-03 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 1,305 |
| 2022-06-02 | $9.81 | $10.15 | $9.81 | $10.12 | $10.12 | 783 |
| 2022-06-01 | $10.24 | $10.24 | $10.07 | $10.07 | $10.07 | 235 |
| 2022-05-31 | $10.00 | $10.40 | $9.68 | $10.40 | $10.40 | 4,632 |
| 2022-05-27 | $9.65 | $9.85 | $9.62 | $9.85 | $9.85 | 1,950 |
| 2022-05-26 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 50 |
| 2022-05-25 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 108 |
| 2022-05-24 | $9.40 | $9.40 | $9.34 | $9.38 | $9.38 | 2,746 |
| 2022-05-23 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 106 |
| 2022-05-20 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 544 |
| 2022-05-19 | $9.59 | $9.59 | $9.51 | $9.51 | $9.51 | 1,138 |
| 2022-05-18 | $9.87 | $9.94 | $9.87 | $9.94 | $9.94 | 230 |
| 2022-05-17 | $10.15 | $10.24 | $10.15 | $10.24 | $10.24 | 2,457 |
| 2022-05-16 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 91 |
| 2022-05-13 | $9.00 | $9.67 | $9.00 | $9.63 | $9.63 | 2,300 |
| 2022-05-12 | $8.62 | $8.85 | $8.60 | $8.60 | $8.60 | 2,810 |
| 2022-05-11 | $9.00 | $9.30 | $9.00 | $9.30 | $9.30 | 492 |
| 2022-05-10 | $9.15 | $9.19 | $8.93 | $8.95 | $8.95 | 3,470 |
| 2022-05-09 | $9.18 | $9.18 | $8.95 | $8.95 | $8.95 | 917 |
| 2022-05-06 | $9.50 | $9.51 | $9.35 | $9.51 | $9.51 | 483 |
| 2022-05-05 | $9.72 | $9.74 | $9.56 | $9.56 | $9.56 | 1,695 |
| 2022-05-04 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 205 |
| 2022-05-03 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 4,000 |
| 2022-05-02 | $9.98 | $10.00 | $9.97 | $9.97 | $9.97 | 41,150 |
| 2022-04-29 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 40 |
| 2022-04-28 | $10.16 | $10.42 | $10.07 | $10.34 | $10.34 | 37,086 |
| 2022-04-27 | $10.15 | $10.17 | $10.12 | $10.13 | $10.13 | 15,042 |
| 2022-04-26 | $10.52 | $10.52 | $10.47 | $10.47 | $10.47 | 400 |
| 2022-04-25 | $10.56 | $10.66 | $10.56 | $10.66 | $10.66 | 300 |
| 2022-04-22 | $10.75 | $10.75 | $10.66 | $10.66 | $10.66 | 2,914 |
| 2022-04-21 | $10.95 | $10.95 | $10.93 | $10.94 | $10.94 | 985 |
| 2022-04-20 | $10.99 | $11.00 | $10.80 | $10.84 | $10.84 | 3,460 |
| 2022-04-19 | $10.72 | $10.76 | $10.59 | $10.76 | $10.76 | 2,771 |
| 2022-04-18 | $10.01 | $10.01 | $9.99 | $9.99 | $9.99 | 1,033 |
| 2022-04-14 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 112 |
| 2022-04-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,109 |
| 2022-04-12 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 100 |
| 2022-04-11 | $9.65 | $10.33 | $9.65 | $10.32 | $10.32 | 1,270 |
| 2022-04-08 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 100 |
| 2022-04-07 | $10.35 | $10.35 | $10.34 | $10.34 | $10.34 | 200 |
| 2022-04-06 | $10.49 | $10.49 | $10.34 | $10.42 | $10.42 | 2,140 |
| 2022-04-05 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 149 |
| 2022-04-04 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 50 |
| 2022-04-01 | $10.21 | $10.72 | $10.21 | $10.70 | $10.70 | 1,534 |
| 2022-03-31 | $10.61 | $10.71 | $10.61 | $10.71 | $10.71 | 473 |
| 2022-03-30 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 12,680 |
| 2022-03-29 | $10.84 | $10.85 | $10.78 | $10.78 | $10.78 | 3,520 |
| 2022-03-28 | $10.71 | $10.80 | $10.71 | $10.77 | $10.77 | 2,364 |
| 2022-03-25 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 761 |
| 2022-03-24 | $10.64 | $10.79 | $10.59 | $10.64 | $10.64 | 2,475 |
| 2022-03-23 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1,070 |
| 2022-03-22 | $10.47 | $10.65 | $10.46 | $10.61 | $10.61 | 835 |
| 2022-03-21 | $10.52 | $10.52 | $10.43 | $10.43 | $10.43 | 814 |
| 2022-03-18 | $10.49 | $10.80 | $10.49 | $10.80 | $10.80 | 3,129 |
| 2022-03-17 | $10.09 | $10.42 | $10.07 | $10.42 | $10.42 | 1,695 |
| 2022-03-16 | $9.85 | $10.14 | $9.85 | $10.03 | $10.03 | 1,069 |
| 2022-03-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 356 |
| 2022-03-14 | $9.68 | $9.90 | $9.57 | $9.90 | $9.90 | 4,020 |
| 2022-03-11 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 1,130 |
| 2022-03-10 | $9.92 | $9.92 | $9.86 | $9.86 | $9.86 | 255 |
| 2022-03-09 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 315 |
| 2022-03-08 | $9.51 | $9.83 | $9.50 | $9.82 | $9.82 | 2,157 |
| 2022-03-07 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 25 |
| 2022-03-04 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 16 |
| 2022-03-03 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 560 |
| 2022-03-02 | $10.77 | $10.77 | $10.53 | $10.74 | $10.74 | 820 |
| 2022-03-01 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 150 |
| 2022-02-28 | $10.62 | $10.87 | $10.62 | $10.86 | $10.86 | 2,470 |
| 2022-02-25 | $10.60 | $10.78 | $10.60 | $10.78 | $10.78 | 1,826 |
| 2022-02-24 | $10.00 | $10.56 | $9.90 | $10.56 | $10.56 | 9,981 |
| 2022-02-23 | $10.33 | $10.33 | $10.16 | $10.16 | $10.16 | 1,135 |
| 2022-02-22 | $10.26 | $10.30 | $10.11 | $10.11 | $10.11 | 2,544 |
| 2022-02-18 | $10.65 | $10.65 | $10.38 | $10.38 | $10.38 | 15,494 |
| 2022-02-17 | $10.68 | $10.68 | $10.55 | $10.64 | $10.64 | 2,006 |
| 2022-02-16 | $10.58 | $10.59 | $10.57 | $10.57 | $10.57 | 700 |
| 2022-02-15 | $10.75 | $10.75 | $10.65 | $10.67 | $10.67 | 2,811 |
| 2022-02-14 | $10.27 | $10.85 | $10.27 | $10.65 | $10.65 | 8,407 |
| 2022-02-11 | $10.81 | $10.85 | $10.25 | $10.30 | $10.30 | 6,628 |
| 2022-02-10 | $10.90 | $10.94 | $10.82 | $10.82 | $10.82 | 1,746 |
| 2022-02-09 | $10.60 | $10.90 | $10.60 | $10.86 | $10.86 | 5,130 |
| 2022-02-08 | $10.58 | $10.58 | $10.52 | $10.53 | $10.53 | 1,220 |
| 2022-02-07 | $10.38 | $10.53 | $10.38 | $10.51 | $10.51 | 2,548 |
| 2022-02-04 | $10.04 | $10.17 | $9.96 | $10.17 | $10.17 | 11,550 |
| 2022-02-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 23 |
| 2022-02-02 | $10.44 | $10.44 | $10.09 | $10.15 | $10.15 | 2,845 |
| 2022-02-01 | $10.38 | $10.50 | $10.33 | $10.50 | $10.50 | 835 |
| 2022-01-31 | $9.84 | $10.23 | $9.84 | $10.23 | $10.23 | 12,570 |
| 2022-01-28 | $9.42 | $9.73 | $9.42 | $9.73 | $9.73 | 2,344 |
| 2022-01-27 | $9.68 | $9.83 | $9.55 | $9.56 | $9.56 | 8,800 |
| 2022-01-26 | $9.87 | $9.88 | $9.70 | $9.70 | $9.70 | 1,450 |
| 2022-01-25 | $9.78 | $9.88 | $9.72 | $9.72 | $9.72 | 1,508 |
| 2022-01-24 | $9.88 | $9.88 | $9.54 | $9.87 | $9.87 | 6,381 |
| 2022-01-21 | $10.56 | $10.57 | $10.29 | $10.35 | $10.35 | 4,464 |
| 2022-01-20 | $10.28 | $10.83 | $10.28 | $10.72 | $10.72 | 2,507 |
| 2022-01-19 | $10.60 | $11.00 | $10.60 | $10.78 | $10.78 | 5,050 |
| 2022-01-18 | $10.67 | $10.89 | $10.63 | $10.78 | $10.78 | 5,050 |
| 2022-01-14 | $10.56 | $10.59 | $10.40 | $10.54 | $10.54 | 4,500 |
| 2022-01-13 | $10.75 | $10.86 | $10.75 | $10.81 | $10.81 | 1,060 |
| 2022-01-12 | $10.73 | $10.82 | $10.56 | $10.82 | $10.82 | 980 |
| 2022-01-11 | $10.09 | $10.50 | $10.09 | $10.47 | $10.47 | 1,937 |
| 2022-01-10 | $10.05 | $10.14 | $10.05 | $10.11 | $10.11 | 3,359 |
| 2022-01-07 | $10.20 | $10.33 | $10.20 | $10.32 | $10.32 | 1,686 |
| 2022-01-06 | $10.33 | $10.41 | $10.20 | $10.20 | $10.20 | 2,229 |
| 2022-01-05 | $10.51 | $10.57 | $10.25 | $10.25 | $10.25 | 1,761 |
| 2022-01-04 | $10.46 | $10.50 | $10.41 | $10.47 | $10.47 | 9,744 |
| 2022-01-03 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 111 |
| 2021-12-31 | $10.62 | $10.76 | $10.62 | $10.76 | $10.76 | 2,148 |
| 2021-12-30 | $10.68 | $10.69 | $10.61 | $10.62 | $10.62 | 4,472 |
| 2021-12-29 | $10.19 | $10.51 | $10.19 | $10.48 | $10.48 | 3,503 |
| 2021-12-28 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 12 |
| 2021-12-27 | $10.12 | $10.12 | $10.10 | $10.10 | $10.10 | 4,409 |
| 2021-12-23 | $9.61 | $10.36 | $9.61 | $10.36 | $10.36 | 11,855 |
| 2021-12-22 | $9.78 | $10.18 | $9.78 | $10.16 | $10.16 | 2,686 |
| 2021-12-21 | $9.90 | $9.96 | $9.90 | $9.93 | $9.93 | 52,074 |
| 2021-12-20 | $8.98 | $10.04 | $8.98 | $9.70 | $9.70 | 12,040 |
| 2021-12-17 | $10.07 | $10.25 | $10.07 | $10.10 | $10.10 | 21,626 |
| 2021-12-16 | $10.18 | $10.66 | $10.11 | $10.14 | $10.14 | 10,990 |
| 2021-12-15 | $10.89 | $11.11 | $9.93 | $10.21 | $10.21 | 12,505 |
| 2021-12-14 | $9.07 | $9.18 | $9.07 | $9.17 | $9.17 | 837 |
| 2021-12-13 | $9.21 | $9.32 | $9.18 | $9.32 | $9.32 | 2,215 |
| 2021-12-10 | $9.37 | $9.48 | $9.37 | $9.42 | $9.42 | 1,100 |
| 2021-12-09 | $9.57 | $9.75 | $9.57 | $9.57 | $9.57 | 2,220 |
| 2021-12-08 | $9.58 | $9.92 | $9.58 | $9.89 | $9.89 | 3,326 |
| 2021-12-07 | $9.43 | $9.64 | $9.43 | $9.58 | $9.58 | 2,775 |
| 2021-12-06 | $8.57 | $9.10 | $8.57 | $9.06 | $9.06 | 3,282 |
| 2021-12-03 | $9.23 | $9.25 | $8.71 | $8.75 | $8.75 | 2,456 |
| 2021-12-02 | $8.87 | $9.11 | $8.87 | $9.08 | $9.08 | 2,820 |
| 2021-12-01 | $9.37 | $9.37 | $8.85 | $8.85 | $8.85 | 3,309 |
| 2021-11-30 | $9.31 | $9.31 | $8.81 | $9.16 | $9.16 | 7,636 |
| 2021-11-29 | $9.60 | $9.60 | $9.32 | $9.37 | $9.37 | 6,195 |
| 2021-11-26 | $10.00 | $10.00 | $8.77 | $9.14 | $9.14 | 78,876 |
| 2021-11-24 | $10.30 | $10.34 | $10.30 | $10.34 | $10.34 | 1,936 |
| 2021-11-23 | $10.49 | $10.49 | $10.34 | $10.39 | $10.39 | 3,133 |
| 2021-11-22 | $10.53 | $10.58 | $10.33 | $10.44 | $10.44 | 2,143 |
| 2021-11-19 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 192 |
| 2021-11-18 | $10.56 | $10.58 | $10.40 | $10.52 | $10.52 | 4,149 |
| 2021-11-17 | $11.11 | $11.11 | $11.02 | $11.02 | $11.02 | 384 |
| 2021-11-16 | $11.41 | $11.41 | $11.12 | $11.32 | $11.32 | 4,122 |
| 2021-11-15 | $11.92 | $11.93 | $11.37 | $11.37 | $11.37 | 5,631 |
| 2021-11-12 | $11.63 | $11.98 | $11.60 | $11.89 | $11.89 | 2,810 |
| 2021-11-11 | $12.15 | $12.15 | $11.54 | $11.54 | $11.54 | 2,173 |
| 2021-11-10 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 164 |
| 2021-11-09 | $12.15 | $12.15 | $12.14 | $12.15 | $12.15 | 1,001 |
| 2021-11-08 | $12.25 | $12.33 | $12.15 | $12.18 | $12.18 | 2,664 |
| 2021-11-05 | $10.85 | $12.47 | $10.85 | $12.13 | $12.13 | 10,967 |
| 2021-11-04 | $11.28 | $11.39 | $11.28 | $11.37 | $11.37 | 739 |
| 2021-11-03 | $11.17 | $11.24 | $11.16 | $11.24 | $11.24 | 1,790 |
| 2021-11-02 | $11.13 | $11.14 | $11.06 | $11.14 | $11.14 | 5,926 |
| 2021-11-01 | $10.75 | $11.59 | $10.75 | $11.14 | $11.14 | 5,926 |
| 2021-10-29 | $10.70 | $10.70 | $10.61 | $10.69 | $10.69 | 4,211 |
| 2021-10-28 | $10.82 | $10.95 | $10.82 | $10.89 | $10.89 | 742 |
| 2021-10-27 | $11.06 | $11.06 | $10.84 | $10.93 | $10.93 | 6,082 |
| 2021-10-26 | $11.18 | $11.18 | $11.05 | $11.05 | $11.05 | 2,300 |
| 2021-10-25 | $10.78 | $11.04 | $10.78 | $11.04 | $11.04 | 3,600 |
| 2021-10-22 | $11.01 | $11.02 | $10.85 | $10.92 | $10.92 | 987 |
| 2021-10-21 | $11.07 | $11.14 | $11.07 | $11.14 | $11.14 | 1,170 |
| 2021-10-20 | $10.91 | $11.51 | $10.91 | $11.36 | $11.36 | 3,317 |
| 2021-10-19 | $11.60 | $11.60 | $11.55 | $11.55 | $11.55 | 542 |
| 2021-10-18 | $11.55 | $11.60 | $11.55 | $11.58 | $11.58 | 2,362 |
| 2021-10-15 | $11.42 | $11.59 | $11.42 | $11.52 | $11.52 | 1,785 |
| 2021-10-14 | $11.45 | $11.45 | $11.40 | $11.40 | $11.40 | 561 |
| 2021-10-13 | $11.50 | $11.50 | $11.33 | $11.41 | $11.41 | 6,333 |
| 2021-10-12 | $11.61 | $11.71 | $11.45 | $11.45 | $11.45 | 9,135 |
| 2021-10-11 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 1 |
| 2021-10-08 | $11.39 | $11.53 | $11.39 | $11.51 | $11.51 | 2,408 |
| 2021-10-07 | $11.21 | $11.43 | $11.21 | $11.43 | $11.43 | 1,747 |
| 2021-10-06 | $10.85 | $11.14 | $10.85 | $11.13 | $11.13 | 1,878 |
| 2021-10-05 | $11.14 | $11.49 | $11.12 | $11.24 | $11.24 | 2,693 |
| 2021-10-04 | $10.84 | $10.84 | $10.72 | $10.72 | $10.72 | 731 |
| 2021-10-01 | $10.67 | $10.85 | $10.67 | $10.77 | $10.77 | 3,409 |
| 2021-09-30 | $10.43 | $10.50 | $10.34 | $10.43 | $10.43 | 4,642 |
| 2021-09-29 | $10.45 | $10.45 | $10.32 | $10.39 | $10.39 | 1,460 |
| 2021-09-28 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 208 |
| 2021-09-27 | $10.00 | $10.79 | $10.00 | $10.79 | $10.79 | 4,035 |
| 2021-09-24 | $10.44 | $10.44 | $10.37 | $10.38 | $10.38 | 1,674 |
| 2021-09-23 | $10.74 | $10.80 | $10.57 | $10.57 | $10.57 | 461 |
| 2021-09-22 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 138 |
| 2021-09-21 | $10.10 | $10.10 | $10.00 | $10.10 | $10.10 | 12,933 |
| 2021-09-20 | $10.24 | $10.30 | $10.00 | $10.13 | $10.13 | 5,380 |
| 2021-09-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 250 |
| 2021-09-16 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 270 |
| 2021-09-15 | $10.63 | $10.63 | $10.62 | $10.63 | $10.63 | 580 |
| 2021-09-14 | $10.99 | $10.99 | $10.50 | $10.50 | $10.50 | 1,521 |
| 2021-09-13 | $10.28 | $10.82 | $10.10 | $10.74 | $10.74 | 1,925 |
| 2021-09-10 | $10.31 | $10.32 | $10.15 | $10.15 | $10.15 | 1,360 |
| 2021-09-09 | $10.42 | $10.42 | $10.35 | $10.35 | $10.35 | 1,451 |
| 2021-09-08 | $10.75 | $10.85 | $10.75 | $10.85 | $10.85 | 1,484 |
| 2021-09-07 | $10.68 | $10.91 | $10.67 | $10.85 | $10.85 | 4,562 |
| 2021-09-03 | $10.69 | $10.69 | $10.50 | $10.50 | $10.50 | 635 |
| 2021-09-02 | $10.62 | $10.80 | $10.62 | $10.75 | $10.75 | 12,704 |
| 2021-09-01 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 21 |
| 2021-08-31 | $10.16 | $10.46 | $10.16 | $10.46 | $10.46 | 1,593 |
| 2021-08-30 | $10.27 | $10.29 | $10.26 | $10.26 | $10.26 | 1,460 |
| 2021-08-27 | $10.45 | $10.50 | $10.45 | $10.45 | $10.45 | 651 |
| 2021-08-26 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 34 |
| 2021-08-25 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 30 |
| 2021-08-24 | $10.35 | $10.62 | $10.34 | $10.62 | $10.62 | 1,947 |
| 2021-08-23 | $10.00 | $10.35 | $10.00 | $10.35 | $10.35 | 2,425 |
| 2021-08-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 352 |
| 2021-08-19 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 1,085 |
| 2021-08-18 | $10.44 | $10.44 | $10.43 | $10.44 | $10.44 | 520 |
| 2021-08-17 | $10.68 | $10.68 | $10.34 | $10.34 | $10.34 | 364 |
| 2021-08-16 | $10.63 | $11.05 | $10.51 | $10.92 | $10.92 | 4,718 |
| 2021-08-13 | $10.45 | $12.75 | $10.45 | $12.75 | $12.75 | 2,087 |
| 2021-08-12 | $10.34 | $10.47 | $10.34 | $10.38 | $10.38 | 3,121 |
| 2021-08-11 | $9.72 | $9.76 | $9.63 | $9.76 | $9.76 | 2,529 |
| 2021-08-10 | $9.80 | $9.87 | $9.80 | $9.87 | $9.87 | 1,058 |
| 2021-08-09 | $9.89 | $9.89 | $9.69 | $9.69 | $9.69 | 701 |
| 2021-08-06 | $10.08 | $10.08 | $9.81 | $9.81 | $9.81 | 2,407 |
| 2021-08-05 | $9.73 | $10.07 | $9.73 | $10.07 | $10.07 | 1,420 |
| 2021-08-04 | $9.65 | $9.65 | $9.58 | $9.58 | $9.58 | 1,161 |
| 2021-08-03 | $10.00 | $10.00 | $9.61 | $9.99 | $9.99 | 2,397 |
| 2021-08-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,000 |
| 2021-07-30 | $10.50 | $10.50 | $10.29 | $10.29 | $10.29 | 3,578 |
| 2021-07-29 | $11.00 | $11.00 | $10.85 | $10.85 | $10.85 | 423 |
| 2021-07-28 | $10.55 | $10.88 | $10.55 | $10.88 | $10.88 | 810 |
| 2021-07-27 | $10.66 | $10.66 | $10.54 | $10.59 | $10.59 | 1,807 |
| 2021-07-26 | $10.83 | $11.06 | $10.83 | $11.05 | $11.05 | 824 |
| 2021-07-23 | $10.61 | $10.80 | $10.61 | $10.80 | $10.80 | 2,635 |
| 2021-07-22 | $10.85 | $10.85 | $10.62 | $10.62 | $10.62 | 341 |
| 2021-07-21 | $11.25 | $11.25 | $11.00 | $11.06 | $11.06 | 2,500 |
| 2021-07-20 | $10.35 | $10.78 | $10.35 | $10.78 | $10.78 | 15,483 |
| 2021-07-19 | $10.86 | $11.00 | $10.00 | $10.25 | $10.25 | 45,438 |
| 2021-07-16 | $11.42 | $11.53 | $11.26 | $11.26 | $11.26 | 14,783 |
| 2021-07-15 | $12.00 | $12.00 | $11.41 | $11.55 | $11.55 | 3,987 |
| 2021-07-14 | $12.13 | $12.13 | $12.10 | $12.10 | $12.10 | 1,271 |
| 2021-07-13 | $12.72 | $12.72 | $12.31 | $12.31 | $12.31 | 5,151 |
| 2021-07-12 | $12.80 | $13.00 | $12.55 | $12.79 | $12.79 | 5,399 |
| 2021-07-09 | $12.22 | $12.62 | $12.10 | $12.62 | $12.62 | 6,618 |
| 2021-07-08 | $11.75 | $12.07 | $11.75 | $11.97 | $11.97 | 53,980 |
| 2021-07-07 | $12.42 | $12.42 | $12.15 | $12.33 | $12.33 | 3,884 |
| 2021-07-06 | $12.83 | $12.86 | $12.33 | $12.51 | $12.51 | 22,370 |
| 2021-07-02 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 186 |
| 2021-07-01 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 922 |
| 2021-06-30 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 787 |
| 2021-06-29 | $11.90 | $11.91 | $11.90 | $11.91 | $11.91 | 1,491 |
| 2021-06-28 | $12.29 | $12.29 | $11.82 | $11.90 | $11.90 | 3,756 |
| 2021-06-25 | $12.48 | $12.48 | $12.20 | $12.20 | $12.20 | 4,247 |
| 2021-06-24 | $12.71 | $12.71 | $12.25 | $12.25 | $12.25 | 1,895 |
| 2021-06-23 | $13.00 | $13.00 | $12.77 | $12.77 | $12.77 | 396 |
| 2021-06-22 | $12.57 | $13.00 | $12.57 | $13.00 | $13.00 | 909 |
| 2021-06-21 | $12.88 | $12.88 | $12.50 | $12.55 | $12.55 | 2,699 |
| 2021-06-18 | $13.18 | $13.50 | $12.56 | $12.88 | $12.88 | 1,435 |
| 2021-06-17 | $13.35 | $13.56 | $13.28 | $13.29 | $13.29 | 3,617 |
| 2021-06-16 | $13.01 | $13.08 | $12.97 | $12.98 | $12.98 | 1,473 |
| 2021-06-15 | $10.50 | $13.15 | $10.50 | $12.92 | $12.92 | 7,669 |
| 2021-06-14 | $13.22 | $13.22 | $12.58 | $12.99 | $12.99 | 5,059 |
| 2021-06-11 | $13.37 | $13.61 | $13.18 | $13.61 | $13.61 | 3,539 |
| 2021-06-10 | $16.36 | $16.36 | $13.30 | $13.37 | $13.37 | 3,215 |
| 2021-06-09 | $13.66 | $13.66 | $13.48 | $13.48 | $13.48 | 1,373 |
| 2021-06-08 | $13.62 | $13.62 | $13.54 | $13.54 | $13.54 | 8,602 |
| 2021-06-07 | $13.32 | $13.62 | $13.32 | $13.42 | $13.42 | 8,903 |
| 2021-06-04 | $13.00 | $13.25 | $12.95 | $13.25 | $13.25 | 1,193 |
| 2021-06-03 | $13.17 | $13.57 | $12.90 | $13.36 | $13.36 | 8,992 |
| 2021-06-02 | $13.27 | $13.27 | $12.88 | $13.06 | $13.06 | 13,223 |
| 2021-06-01 | $12.58 | $13.26 | $12.58 | $13.19 | $13.19 | 4,195 |
| 2021-05-28 | $13.26 | $13.26 | $12.43 | $12.58 | $12.58 | 2,056 |
| 2021-05-27 | $9.25 | $13.25 | $9.25 | $13.20 | $13.20 | 14,926 |
| 2021-05-26 | $11.90 | $12.60 | $11.90 | $12.60 | $12.60 | 3,422 |
| 2021-05-25 | $12.00 | $12.00 | $11.79 | $11.89 | $11.89 | 10,360 |
| 2021-05-24 | $11.88 | $12.00 | $11.88 | $12.00 | $12.00 | 771 |
| 2021-05-21 | $11.57 | $11.87 | $11.56 | $11.70 | $11.70 | 3,929 |
| 2021-05-20 | $11.38 | $11.45 | $11.31 | $11.31 | $11.31 | 15,089 |
| 2021-05-19 | $11.00 | $11.20 | $10.75 | $11.20 | $11.20 | 3,798 |
| 2021-05-18 | $11.00 | $11.08 | $10.89 | $10.89 | $10.89 | 4,026 |
| 2021-05-17 | $10.86 | $10.99 | $10.75 | $10.99 | $10.99 | 3,698 |
| 2021-05-14 | $10.42 | $10.79 | $10.42 | $10.75 | $10.75 | 2,678 |
| 2021-05-13 | $10.03 | $10.07 | $9.75 | $9.77 | $9.77 | 2,301 |
| 2021-05-12 | $10.15 | $10.15 | $10.00 | $10.00 | $10.00 | 2,497 |
| 2021-05-11 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 180 |
| 2021-05-10 | $10.50 | $10.70 | $10.25 | $10.48 | $10.48 | 2,342 |
| 2021-05-07 | $10.39 | $10.39 | $10.10 | $10.10 | $10.10 | 10,210 |
| 2021-05-06 | $9.80 | $10.20 | $9.80 | $10.00 | $10.00 | 4,030 |
| 2021-05-05 | $10.15 | $10.21 | $9.98 | $10.21 | $10.21 | 5,674 |
| 2021-05-04 | $10.35 | $10.35 | $10.18 | $10.32 | $10.32 | 844 |
| 2021-05-03 | $10.37 | $10.54 | $10.37 | $10.41 | $10.41 | 12,524 |
| 2021-04-30 | $10.39 | $10.69 | $10.39 | $10.69 | $10.69 | 3,097 |
| 2021-04-29 | $10.40 | $10.40 | $10.39 | $10.39 | $10.39 | 1,317 |
| 2021-04-28 | $10.34 | $10.36 | $10.34 | $10.36 | $10.36 | 1,738 |
| 2021-04-27 | $10.30 | $10.33 | $10.22 | $10.22 | $10.22 | 2,475 |
| 2021-04-26 | $9.93 | $10.27 | $9.92 | $10.27 | $10.27 | 2,124 |
| 2021-04-23 | $9.90 | $9.94 | $9.85 | $9.85 | $9.85 | 948 |
| 2021-04-22 | $9.80 | $9.88 | $9.78 | $9.88 | $9.88 | 1,314 |
| 2021-04-21 | $9.85 | $9.85 | $9.82 | $9.82 | $9.82 | 4,150 |
| 2021-04-20 | $9.60 | $9.60 | $9.40 | $9.57 | $9.57 | 5,366 |
| 2021-04-19 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 137 |
| 2021-04-16 | $10.60 | $10.60 | $10.05 | $10.38 | $10.38 | 2,751 |
| 2021-04-15 | $10.50 | $10.53 | $10.50 | $10.53 | $10.53 | 520 |
| 2021-04-14 | $10.22 | $10.48 | $10.22 | $10.48 | $10.48 | 1,090 |
| 2021-04-13 | $10.80 | $10.80 | $9.87 | $10.30 | $10.30 | 2,961 |
| 2021-04-12 | $10.42 | $10.88 | $10.33 | $10.80 | $10.80 | 7,798 |
| 2021-04-09 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 450 |
| 2021-04-08 | $10.31 | $10.32 | $10.31 | $10.32 | $10.32 | 1,043 |
| 2021-04-07 | $10.61 | $10.61 | $10.17 | $10.17 | $10.17 | 2,496 |
| 2021-04-06 | $10.10 | $10.57 | $10.10 | $10.57 | $10.57 | 1,393 |
| 2021-04-05 | $9.47 | $9.60 | $9.47 | $9.60 | $9.60 | 471 |
| 2021-04-01 | $9.43 | $9.55 | $9.30 | $9.46 | $9.46 | 4,790 |
| 2021-03-31 | $9.35 | $9.44 | $9.33 | $9.44 | $9.44 | 4,998 |
| 2021-03-30 | $9.31 | $9.31 | $9.18 | $9.20 | $9.20 | 4,431 |
| 2021-03-29 | $9.56 | $9.63 | $9.45 | $9.46 | $9.46 | 11,922 |
| 2021-03-26 | $9.95 | $10.08 | $9.83 | $9.96 | $9.96 | 6,301 |
| 2021-03-25 | $10.17 | $10.36 | $9.85 | $9.93 | $9.93 | 11,708 |
| 2021-03-24 | $10.34 | $10.61 | $10.30 | $10.42 | $10.42 | 6,108 |
| 2021-03-23 | $10.96 | $12.00 | $10.30 | $10.33 | $10.33 | 5,183 |
| 2021-03-22 | $11.18 | $11.18 | $11.00 | $11.17 | $11.17 | 3,478 |
| 2021-03-19 | $11.00 | $11.33 | $11.00 | $11.24 | $11.24 | 1,547 |
| 2021-03-18 | $11.35 | $11.35 | $11.17 | $11.17 | $11.17 | 4,787 |
| 2021-03-17 | $11.48 | $11.48 | $11.00 | $11.29 | $11.29 | 6,975 |
| 2021-03-16 | $11.90 | $12.00 | $11.50 | $11.50 | $11.50 | 18,200 |
| 2021-03-15 | $11.50 | $11.77 | $11.37 | $11.70 | $11.70 | 5,287 |
| 2021-03-12 | $11.25 | $11.38 | $11.10 | $11.38 | $11.38 | 3,769 |
| 2021-03-11 | $11.25 | $11.25 | $11.03 | $11.08 | $11.08 | 7,201 |
| 2021-03-10 | $11.00 | $11.11 | $11.00 | $11.07 | $11.07 | 1,788 |
| 2021-03-09 | $11.56 | $11.56 | $11.15 | $11.19 | $11.19 | 30,747 |
| 2021-03-08 | $11.11 | $11.28 | $11.01 | $11.19 | $11.19 | 22,605 |
| 2021-03-05 | $10.40 | $11.27 | $10.40 | $10.90 | $10.90 | 3,299 |
| 2021-03-04 | $11.41 | $11.43 | $10.99 | $11.37 | $11.37 | 7,527 |
| 2021-03-03 | $11.40 | $11.88 | $11.36 | $11.84 | $11.84 | 4,551 |
| 2021-03-02 | $11.51 | $11.60 | $10.40 | $11.40 | $11.40 | 5,400 |
| 2021-03-01 | $11.25 | $11.44 | $10.88 | $11.43 | $11.43 | 5,909 |
| 2021-02-26 | $9.51 | $10.82 | $9.51 | $10.82 | $10.82 | 8,428 |
| 2021-02-25 | $11.15 | $11.34 | $10.85 | $11.15 | $11.15 | 10,460 |
| 2021-02-24 | $11.10 | $11.34 | $11.10 | $11.15 | $11.15 | 10,460 |
| 2021-02-23 | $10.50 | $10.94 | $9.95 | $10.85 | $10.85 | 9,038 |
| 2021-02-22 | $11.04 | $11.27 | $10.75 | $10.83 | $10.83 | 21,649 |
| 2021-02-19 | $10.27 | $10.88 | $10.14 | $10.88 | $10.88 | 38,420 |
| 2021-02-18 | $9.46 | $9.60 | $9.44 | $9.44 | $9.44 | 4,657 |
| 2021-02-17 | $10.38 | $10.38 | $9.44 | $9.44 | $9.44 | 4,657 |
| 2021-02-16 | $9.63 | $9.90 | $9.62 | $9.72 | $9.72 | 27,393 |
| 2021-02-12 | $9.13 | $9.90 | $9.13 | $9.30 | $9.30 | 18,949 |
| 2021-02-11 | $8.81 | $9.60 | $7.90 | $8.67 | $8.67 | 1,583 |
| 2021-02-10 | $8.71 | $8.79 | $8.65 | $8.72 | $8.72 | 9,565 |
| 2021-02-09 | $9.00 | $9.20 | $8.59 | $8.72 | $8.72 | 9,565 |
| 2021-02-08 | $8.79 | $8.84 | $8.71 | $8.84 | $8.84 | 2,886 |
| 2021-02-05 | $8.58 | $8.82 | $8.58 | $8.60 | $8.60 | 22,720 |
| 2021-02-04 | $8.52 | $8.54 | $8.33 | $8.49 | $8.49 | 4,177 |
| 2021-02-03 | $8.18 | $8.56 | $7.90 | $7.90 | $7.90 | 4,025 |
| 2021-02-02 | $8.70 | $8.70 | $8.00 | $8.16 | $8.16 | 4,577 |
| 2021-02-01 | $8.50 | $8.50 | $7.90 | $8.18 | $8.18 | 6,793 |
| 2021-01-29 | $9.00 | $9.00 | $8.16 | $8.25 | $8.25 | 20,435 |
| 2021-01-28 | $9.30 | $9.30 | $7.95 | $8.24 | $8.24 | 23,595 |
| 2021-01-27 | $8.99 | $9.45 | $8.63 | $8.97 | $8.97 | 29,118 |
| 2021-01-26 | $8.70 | $8.82 | $8.60 | $8.63 | $8.63 | 26,161 |
| 2021-01-25 | $8.64 | $8.69 | $8.32 | $8.61 | $8.61 | 6,699 |
| 2021-01-22 | $8.00 | $9.20 | $7.86 | $8.16 | $8.16 | 11,455 |
| 2021-01-21 | $8.28 | $8.28 | $8.24 | $8.26 | $8.26 | 6,565 |
| 2021-01-20 | $8.30 | $8.30 | $8.22 | $8.23 | $8.23 | 2,502 |
| 2021-01-19 | $8.33 | $8.33 | $8.02 | $8.25 | $8.25 | 4,690 |
| 2021-01-15 | $8.07 | $8.07 | $7.73 | $8.06 | $8.06 | 21,111 |
| 2021-01-14 | $7.90 | $8.12 | $7.90 | $8.07 | $8.07 | 15,584 |
| 2021-01-13 | $7.65 | $7.90 | $7.65 | $7.82 | $7.82 | 30,832 |
| 2021-01-12 | $7.60 | $7.60 | $7.54 | $7.60 | $7.60 | 2,791 |
| 2021-01-11 | $7.55 | $7.64 | $7.55 | $7.64 | $7.64 | 11,985 |
| 2021-01-08 | $7.98 | $7.98 | $7.40 | $7.66 | $7.66 | 19,636 |
| 2021-01-07 | $7.24 | $7.36 | $7.24 | $7.35 | $7.35 | 15,662 |
| 2021-01-06 | $6.16 | $7.25 | $6.16 | $7.06 | $7.06 | 2,078 |
| 2021-01-05 | $7.15 | $7.93 | $6.85 | $7.31 | $7.31 | 639 |
| 2021-01-04 | $7.70 | $7.70 | $6.80 | $6.85 | $6.85 | 15,038 |
| 2020-12-31 | $7.33 | $7.33 | $7.31 | $7.31 | $7.31 | 519 |
| 2020-12-30 | $8.25 | $8.25 | $7.18 | $7.34 | $7.34 | 43,988 |
| 2020-12-29 | $7.40 | $7.40 | $6.80 | $7.20 | $7.20 | 1,158 |
| 2020-12-28 | $7.42 | $7.42 | $6.00 | $7.24 | $7.24 | 721 |
| 2020-12-24 | $7.33 | $7.33 | $7.24 | $7.24 | $7.24 | 721 |
| 2020-12-23 | $6.97 | $7.18 | $6.97 | $7.18 | $7.18 | 18,600 |
| 2020-12-22 | $6.63 | $7.05 | $6.63 | $7.04 | $7.04 | 47,285 |
| 2020-12-21 | $6.00 | $6.90 | $6.00 | $6.72 | $6.72 | 13,775 |
| 2020-12-18 | $7.09 | $7.09 | $6.93 | $6.98 | $6.98 | 4,488 |
| 2020-12-17 | $7.11 | $7.11 | $7.07 | $7.08 | $7.08 | 3,691 |
| 2020-12-16 | $7.99 | $7.99 | $7.05 | $7.10 | $7.10 | 7,958 |
| 2020-12-15 | $7.30 | $8.00 | $6.90 | $7.23 | $7.23 | 11,505 |
| 2020-12-14 | $7.62 | $7.63 | $7.31 | $7.31 | $7.31 | 6,457 |
| 2020-12-11 | $7.66 | $7.66 | $7.60 | $7.64 | $7.64 | 3,568 |
| 2020-12-10 | $7.27 | $7.48 | $7.27 | $7.48 | $7.48 | 6,601 |
| 2020-12-09 | $7.54 | $7.56 | $7.29 | $7.29 | $7.29 | 10,153 |
| 2020-12-08 | $7.49 | $7.57 | $7.42 | $7.50 | $7.50 | 2,812 |
| 2020-12-07 | $7.55 | $7.55 | $7.33 | $7.33 | $7.33 | 4,110 |
| 2020-12-04 | $7.57 | $7.68 | $7.25 | $7.47 | $7.47 | 5,519 |
| 2020-12-03 | $7.90 | $8.45 | $7.50 | $7.61 | $7.61 | 9,169 |
| 2020-12-02 | $8.00 | $8.00 | $7.74 | $7.89 | $7.89 | 5,674 |
| 2020-12-01 | $8.09 | $8.26 | $7.02 | $8.00 | $8.00 | 6,355 |
| 2020-11-30 | $9.00 | $9.00 | $7.88 | $8.05 | $8.05 | 9,142 |
| 2020-11-27 | $8.10 | $8.83 | $8.10 | $8.76 | $8.76 | 11,652 |
| 2020-11-25 | $7.83 | $7.83 | $7.47 | $7.64 | $7.64 | 5,067 |
| 2020-11-24 | $7.32 | $7.95 | $7.32 | $7.84 | $7.84 | 9,523 |
| 2020-11-23 | $6.98 | $7.20 | $6.79 | $7.12 | $7.12 | 8,927 |
| 2020-11-20 | $7.00 | $7.14 | $6.30 | $6.87 | $6.87 | 10,175 |
| 2020-11-19 | $7.00 | $7.12 | $6.94 | $7.07 | $7.07 | 7,365 |
| 2020-11-18 | $7.22 | $7.83 | $7.05 | $7.43 | $7.43 | 7,904 |
| 2020-11-17 | $5.83 | $6.58 | $5.71 | $6.58 | $6.58 | 13,564 |
| 2020-11-16 | $5.63 | $5.85 | $5.57 | $5.70 | $5.70 | 10,297 |
| 2020-11-13 | $4.94 | $5.04 | $4.86 | $4.97 | $4.97 | 2,961 |
| 2020-11-12 | $4.98 | $5.02 | $4.83 | $4.83 | $4.83 | 906 |
| 2020-11-11 | $5.30 | $5.37 | $5.30 | $5.37 | $5.37 | 1,130 |
| 2020-11-10 | $5.55 | $5.55 | $5.37 | $5.38 | $5.38 | 1,259 |
| 2020-11-09 | $6.13 | $6.13 | $5.28 | $5.53 | $5.53 | 15,928 |
| 2020-11-06 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 411 |
| 2020-11-05 | $4.11 | $4.23 | $4.11 | $4.22 | $4.22 | 3,076 |
| 2020-11-04 | $4.04 | $4.20 | $4.04 | $4.11 | $4.11 | 642 |
| 2020-11-03 | $4.06 | $4.06 | $4.05 | $4.06 | $4.06 | 4,103 |
| 2020-11-02 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 100 |
| 2020-10-30 | $3.77 | $3.85 | $3.77 | $3.85 | $3.85 | 449 |
| 2020-10-29 | $3.78 | $3.82 | $3.78 | $3.82 | $3.82 | 402 |
| 2020-10-28 | $3.65 | $3.81 | $3.60 | $3.79 | $3.79 | 9,203 |
| 2020-10-27 | $3.82 | $3.91 | $3.82 | $3.90 | $3.90 | 1,698 |
| 2020-10-26 | $4.26 | $4.26 | $3.80 | $3.81 | $3.81 | 59,668 |
| 2020-10-23 | $4.29 | $4.35 | $4.21 | $4.26 | $4.26 | 14,246 |
| 2020-10-22 | $3.76 | $4.08 | $3.76 | $4.08 | $4.08 | 15,975 |
| 2020-10-21 | $3.71 | $3.75 | $3.60 | $3.75 | $3.75 | 2,429 |
| 2020-10-20 | $3.76 | $3.76 | $3.70 | $3.70 | $3.70 | 23,659 |
| 2020-10-19 | $3.68 | $3.85 | $3.60 | $3.80 | $3.80 | 9,693 |
| 2020-10-16 | $3.53 | $3.64 | $3.52 | $3.63 | $3.63 | 18,975 |
| 2020-10-15 | $3.39 | $3.75 | $3.33 | $3.53 | $3.53 | 10,720 |
| 2020-10-14 | $3.50 | $3.50 | $3.40 | $3.40 | $3.40 | 3,468 |
| 2020-10-13 | $3.52 | $3.52 | $3.30 | $3.44 | $3.44 | 4,705 |
| 2020-10-12 | $3.81 | $3.81 | $3.60 | $3.79 | $3.79 | 1,333 |
| 2020-10-09 | $3.81 | $3.81 | $3.48 | $3.54 | $3.54 | 120,924 |
| 2020-10-08 | $3.75 | $3.77 | $3.70 | $3.77 | $3.77 | 105,262 |
| 2020-10-07 | $3.77 | $4.50 | $3.68 | $3.69 | $3.69 | 15,760 |
| 2020-10-06 | $3.72 | $3.90 | $3.62 | $3.64 | $3.64 | 20,588 |
| 2020-10-05 | $4.65 | $4.65 | $3.58 | $3.58 | $3.58 | 40,617 |
| 2020-10-02 | $5.18 | $5.18 | $4.90 | $4.90 | $4.90 | 3,372 |
| 2020-10-01 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 426 |
| 2020-09-30 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 1,027 |
| 2020-09-29 | $5.81 | $5.84 | $5.74 | $5.74 | $5.74 | 2,316 |
| 2020-09-28 | $5.90 | $5.90 | $5.87 | $5.90 | $5.90 | 684 |
| 2020-09-25 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 300 |
| 2020-09-24 | $5.59 | $5.59 | $5.58 | $5.58 | $5.58 | 2,105 |
| 2020-09-23 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 7,012 |
| 2020-09-22 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 24 |
| 2020-09-21 | $5.67 | $5.82 | $5.67 | $5.82 | $5.82 | 240 |
| 2020-09-18 | $6.00 | $6.03 | $6.00 | $6.03 | $6.03 | 1,582 |
| 2020-09-17 | $6.24 | $6.24 | $6.11 | $6.11 | $6.11 | 1,996 |
| 2020-09-16 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 82 |
| 2020-09-15 | $6.24 | $6.25 | $6.24 | $6.25 | $6.25 | 710 |
| 2020-09-14 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 626 |
| 2020-09-11 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 1,036 |
| 2020-09-10 | $6.72 | $6.72 | $6.71 | $6.71 | $6.71 | 1,049 |
| 2020-09-09 | $7.00 | $7.00 | $6.93 | $6.93 | $6.93 | 1,993 |
| 2020-09-08 | $7.04 | $7.10 | $6.95 | $6.96 | $6.96 | 2,467 |
| 2020-09-04 | $7.42 | $7.42 | $7.10 | $7.24 | $7.24 | 2,158 |
| 2020-09-03 | $7.57 | $7.62 | $7.34 | $7.34 | $7.34 | 13,743 |
| 2020-09-02 | $7.42 | $7.54 | $7.42 | $7.54 | $7.54 | 10,389 |
| 2020-09-01 | $7.48 | $7.48 | $7.42 | $7.42 | $7.42 | 629 |
| 2020-08-31 | $7.80 | $7.88 | $7.52 | $7.64 | $7.64 | 7,637 |
| 2020-08-28 | $7.29 | $7.69 | $7.29 | $7.69 | $7.69 | 11,713 |
| 2020-08-27 | $6.91 | $7.33 | $6.91 | $7.33 | $7.33 | 6,519 |
| 2020-08-26 | $6.90 | $6.90 | $6.80 | $6.82 | $6.82 | 1,555 |
| 2020-08-25 | $7.10 | $7.10 | $6.94 | $6.94 | $6.94 | 765 |
| 2020-08-24 | $6.75 | $7.04 | $5.44 | $7.01 | $7.01 | 3,799 |
| 2020-08-21 | $7.06 | $7.32 | $6.00 | $6.72 | $6.72 | 19,453 |
| 2020-08-20 | $6.21 | $6.99 | $6.21 | $6.92 | $6.92 | 8,708 |
| 2020-08-19 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 222 |
| 2020-08-18 | $6.18 | $6.37 | $6.15 | $6.37 | $6.37 | 1,718 |
| 2020-08-17 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 500 |
| 2020-08-14 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 841 |
| 2020-08-13 | $6.05 | $6.23 | $6.05 | $6.17 | $6.17 | 13,629 |
| 2020-08-12 | $6.06 | $6.06 | $6.02 | $6.02 | $6.02 | 10,350 |
| 2020-08-11 | $6.23 | $6.23 | $6.14 | $6.15 | $6.15 | 3,553 |
| 2020-08-10 | $5.93 | $6.00 | $5.91 | $6.00 | $6.00 | 2,802 |
| 2020-08-07 | $5.73 | $5.80 | $5.73 | $5.80 | $5.80 | 4,500 |
| 2020-08-06 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 85 |
| 2020-08-05 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 2,261 |
| 2020-08-04 | $5.99 | $6.00 | $5.99 | $6.00 | $6.00 | 1,499 |
| 2020-08-03 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2020-07-31 | $6.15 | $6.15 | $5.98 | $5.99 | $5.99 | 1,218 |
| 2020-07-30 | $5.64 | $5.92 | $5.64 | $5.92 | $5.92 | 3,210 |
| 2020-07-29 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 180 |
| 2020-07-28 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 607 |
| 2020-07-27 | $5.94 | $5.94 | $5.87 | $5.87 | $5.87 | 3,033 |
| 2020-07-24 | $6.00 | $6.00 | $5.85 | $5.85 | $5.85 | 1,529 |
| 2020-07-23 | $6.17 | $6.17 | $5.97 | $5.97 | $5.97 | 1,757 |
| 2020-07-22 | $6.35 | $6.41 | $6.11 | $6.11 | $6.11 | 2,755 |
| 2020-07-21 | $6.16 | $6.41 | $6.14 | $6.41 | $6.41 | 2,568 |
| 2020-07-20 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 527 |
| 2020-07-17 | $6.49 | $6.49 | $6.00 | $6.30 | $6.30 | 1,254 |
| 2020-07-16 | $6.26 | $6.51 | $5.60 | $6.51 | $6.51 | 5,322 |
| 2020-07-15 | $6.24 | $6.24 | $6.01 | $6.10 | $6.10 | 56,836 |
| 2020-07-14 | $5.80 | $5.81 | $5.73 | $5.76 | $5.76 | 2,882 |
| 2020-07-13 | $6.13 | $6.17 | $5.87 | $5.87 | $5.87 | 3,160 |
| 2020-07-10 | $6.10 | $6.10 | $6.00 | $6.00 | $6.00 | 5,788 |
| 2020-07-09 | $6.20 | $6.30 | $6.05 | $6.16 | $6.16 | 1,846 |
| 2020-07-08 | $5.78 | $6.10 | $5.78 | $5.79 | $5.79 | 1,588 |
| 2020-07-07 | $5.90 | $5.97 | $5.69 | $5.75 | $5.75 | 4,303 |
| 2020-07-06 | $6.59 | $6.59 | $5.95 | $5.95 | $5.95 | 3,229 |
| 2020-07-02 | $6.00 | $6.14 | $5.94 | $5.95 | $5.95 | 25,351 |
| 2020-07-01 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1,900 |
| 2020-06-30 | $6.60 | $6.60 | $5.82 | $6.02 | $6.02 | 42,053 |
| 2020-06-29 | $7.45 | $7.45 | $7.05 | $7.05 | $7.05 | 772 |
| 2020-06-26 | $7.88 | $7.88 | $7.60 | $7.60 | $7.60 | 2,179 |
| 2020-06-25 | $7.92 | $7.92 | $7.86 | $7.86 | $7.86 | 564 |
| 2020-06-24 | $7.90 | $7.95 | $7.70 | $7.79 | $7.79 | 1,191 |
| 2020-06-23 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 51 |
| 2020-06-22 | $7.98 | $8.03 | $7.50 | $8.03 | $8.03 | 3,572 |
| 2020-06-19 | $7.93 | $7.96 | $7.78 | $7.78 | $7.78 | 3,078 |
| 2020-06-18 | $7.50 | $7.97 | $7.50 | $7.77 | $7.77 | 11,603 |
| 2020-06-17 | $8.90 | $8.90 | $7.96 | $7.96 | $7.96 | 8,693 |
| 2020-06-16 | $8.92 | $9.09 | $8.49 | $8.56 | $8.56 | 14,770 |
| 2020-06-15 | $7.87 | $8.50 | $7.87 | $8.46 | $8.46 | 13,668 |
| 2020-06-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 255 |
| 2020-06-11 | $10.31 | $10.41 | $10.31 | $10.41 | $10.41 | 1,527 |
| 2020-06-10 | $12.07 | $12.07 | $11.59 | $11.60 | $11.60 | 6,124 |
| 2020-06-09 | $11.84 | $11.84 | $11.46 | $11.46 | $11.46 | 1,100 |
| 2020-06-08 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 97 |
| 2020-06-05 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 220 |
| 2020-06-04 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2020-06-03 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 5,800 |
| 2020-06-02 | $10.55 | $10.55 | $10.52 | $10.52 | $10.52 | 613 |
| 2020-06-01 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 150 |
| 2020-05-29 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 5,265 |
| 2020-05-28 | $9.32 | $10.78 | $9.32 | $10.78 | $10.78 | 13,361 |
| 2020-05-27 | $9.32 | $9.59 | $9.32 | $9.59 | $9.59 | 1,353 |
| 2020-05-26 | $8.97 | $9.11 | $8.97 | $9.11 | $9.11 | 1,073 |
| 2020-05-22 | $8.50 | $8.50 | $8.37 | $8.37 | $8.37 | 2,680 |
| 2020-05-21 | $9.64 | $9.64 | $8.14 | $8.50 | $8.50 | 2,871 |
| 2020-05-20 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2020-05-19 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2020-05-18 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2020-05-15 | $10.10 | $10.48 | $10.10 | $10.46 | $10.46 | 2,688 |
| 2020-05-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 950 |
| 2020-05-13 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2020-05-12 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2020-05-11 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 100 |
| 2020-05-08 | $10.10 | $10.18 | $10.10 | $10.18 | $10.18 | 950 |
| 2020-05-07 | $10.45 | $10.45 | $10.10 | $10.45 | $10.45 | 396 |
| 2020-05-06 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 134 |
| 2020-05-05 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2020-05-04 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 1 |
| 2020-05-01 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 500 |
| 2020-04-30 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 504 |
| 2020-04-29 | $10.94 | $11.34 | $10.94 | $11.34 | $11.34 | 1,122 |
| 2020-04-28 | $10.54 | $10.62 | $10.54 | $10.62 | $10.62 | 1,012 |
| 2020-04-27 | $9.97 | $10.09 | $9.97 | $10.09 | $10.09 | 75,958 |
| 2020-04-24 | $10.05 | $10.05 | $9.93 | $9.93 | $9.93 | 565 |
| 2020-04-23 | $10.11 | $10.11 | $10.09 | $10.09 | $10.09 | 618 |
| 2020-04-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 549 |
| 2020-04-21 | $10.69 | $10.69 | $9.99 | $10.00 | $10.00 | 2,148 |
| 2020-04-20 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 152 |
| 2020-04-17 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 170 |
| 2020-04-16 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 14 |
| 2020-04-15 | $8.63 | $8.95 | $8.63 | $8.95 | $8.95 | 276 |
| 2020-04-14 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 561 |
| 2020-04-13 | $8.98 | $8.98 | $8.49 | $8.49 | $8.49 | 1,857 |
| 2020-04-09 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2020-04-08 | $8.56 | $8.56 | $8.49 | $8.49 | $8.49 | 900 |
| 2020-04-07 | $8.44 | $8.45 | $8.40 | $8.44 | $8.44 | 613,606 |
| 2020-04-06 | $7.98 | $7.98 | $7.57 | $7.57 | $7.57 | 825 |
| 2020-04-03 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 2 |
| 2020-04-02 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 225 |
| 2020-04-01 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 4 |
| 2020-03-31 | $8.38 | $8.38 | $8.16 | $8.16 | $8.16 | 375 |
| 2020-03-30 | $4.00 | $9.29 | $4.00 | $8.88 | $8.88 | 2,190 |
| 2020-03-27 | $10.00 | $10.00 | $9.12 | $9.32 | $9.32 | 1,826 |
| 2020-03-26 | $9.48 | $9.48 | $9.00 | $9.00 | $9.00 | 867 |
| 2020-03-25 | $8.80 | $8.98 | $8.79 | $8.98 | $8.98 | 2,710 |
| 2020-03-24 | $7.59 | $8.56 | $7.59 | $8.51 | $8.51 | 1,225 |
| 2020-03-23 | $7.33 | $7.53 | $7.30 | $7.46 | $7.46 | 2,250 |
| 2020-03-20 | $7.10 | $7.69 | $6.75 | $7.68 | $7.68 | 2,618 |
| 2020-03-19 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 800 |
| 2020-03-18 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 377 |
| 2020-03-17 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 100 |
| 2020-03-16 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 305 |
| 2020-03-13 | $18.03 | $18.03 | $13.57 | $13.96 | $13.96 | 35,975 |
| 2020-03-12 | $19.64 | $19.72 | $17.62 | $17.62 | $17.62 | 6,900 |
| 2020-03-11 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 0 |
| 2020-03-10 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 0 |
| 2020-03-09 | $22.64 | $22.70 | $21.37 | $21.37 | $21.37 | 3,750 |
| 2020-03-06 | $23.32 | $23.54 | $23.32 | $23.54 | $23.54 | 10,184 |
| 2020-03-05 | $21.45 | $22.84 | $21.04 | $21.95 | $21.95 | 11,125 |
| 2020-03-04 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 100 |
| 2020-03-03 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 100 |
| 2020-03-02 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2020-02-28 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 46 |
| 2020-02-27 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 100,520 |
| 2020-02-26 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2020-02-25 | $25.30 | $25.30 | $25.25 | $25.25 | $25.25 | 200 |
| 2020-02-24 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 400 |
| 2020-02-21 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 0 |
| 2020-02-20 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 0 |
| 2020-02-19 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 200 |
| 2020-02-18 | $25.48 | $25.49 | $25.48 | $25.49 | $25.49 | 1,000 |
| 2020-02-14 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 0 |
| 2020-02-13 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 0 |
| 2020-02-12 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 0 |
| 2020-02-11 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 0 |
| 2020-02-10 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 46 |
| 2020-02-07 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 0 |
| 2020-02-06 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 100 |
| 2020-02-05 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 196,972 |
| 2020-02-04 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| 2020-02-03 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 10,537 |
| 2020-01-31 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| 2020-01-30 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 1,040 |
| 2020-01-29 | $25.72 | $25.72 | $25.72 | $25.72 | $25.61 | 0 |
| 2020-01-28 | $25.72 | $25.72 | $25.72 | $25.72 | $25.60 | 79,657 |
| 2020-01-27 | $25.94 | $25.94 | $25.94 | $25.94 | $25.82 | 0 |
| 2020-01-24 | $25.94 | $25.94 | $25.94 | $25.94 | $25.82 | 0 |
| 2020-01-23 | $25.94 | $25.94 | $25.94 | $25.94 | $25.82 | 5 |
| 2020-01-22 | $25.94 | $25.94 | $25.94 | $25.94 | $25.82 | 0 |
| 2020-01-21 | $25.94 | $25.94 | $25.94 | $25.94 | $25.82 | 0 |
| 2020-01-17 | $26.02 | $26.02 | $25.94 | $25.94 | $25.82 | 1,775 |
| 2020-01-16 | $25.98 | $25.98 | $25.98 | $25.98 | $25.86 | 223,609 |
| 2020-01-15 | $25.98 | $25.98 | $25.98 | $25.98 | $25.86 | 5 |
| 2020-01-14 | $25.98 | $25.98 | $25.98 | $25.98 | $25.86 | 0 |
| 2020-01-13 | $25.98 | $25.98 | $25.98 | $25.98 | $25.86 | 167 |
| 2020-01-10 | $25.98 | $25.98 | $25.98 | $25.98 | $25.86 | 300 |
| 2020-01-09 | $26.19 | $26.19 | $26.19 | $26.19 | $26.07 | 0 |
| 2020-01-08 | $26.19 | $26.19 | $26.19 | $26.19 | $26.07 | 0 |
| 2020-01-07 | $26.19 | $26.19 | $26.19 | $26.19 | $26.07 | 0 |
| 2020-01-06 | $26.18 | $26.19 | $26.18 | $26.19 | $26.07 | 2,000 |
| 2020-01-03 | $25.75 | $25.75 | $25.75 | $25.75 | $25.64 | 0 |
| 2020-01-02 | $25.75 | $25.75 | $25.75 | $25.75 | $25.64 | 800 |
| 2019-12-31 | $26.10 | $26.10 | $26.10 | $26.10 | $25.98 | 510 |
| 2019-12-30 | $25.16 | $25.16 | $25.16 | $25.16 | $25.04 | 180 |
| 2019-12-27 | $25.27 | $25.27 | $25.27 | $25.27 | $25.04 | 22 |
| 2019-12-26 | $25.27 | $25.27 | $25.27 | $25.27 | $25.04 | 220 |
| 2019-12-24 | $25.00 | $25.00 | $25.00 | $25.00 | $24.78 | 0 |
| 2019-12-23 | $25.00 | $25.00 | $25.00 | $25.00 | $24.78 | 30 |
| 2019-12-20 | $25.00 | $25.00 | $25.00 | $25.00 | $24.78 | 1,580 |
| 2019-12-19 | $25.81 | $25.81 | $25.81 | $25.81 | $25.58 | 2 |
| 2019-12-18 | $25.81 | $25.81 | $25.81 | $25.81 | $25.58 | 350 |
| 2019-12-17 | $25.82 | $25.83 | $25.73 | $25.73 | $25.50 | 1,312 |
| 2019-12-16 | $25.87 | $25.88 | $25.74 | $25.74 | $25.51 | 2,015 |
| 2019-12-13 | $18.29 | $18.29 | $18.29 | $18.29 | $18.13 | 0 |
| 2019-12-12 | $18.29 | $18.29 | $18.29 | $18.29 | $18.13 | 0 |
| 2019-12-11 | $18.29 | $18.29 | $18.29 | $18.29 | $18.12 | 55 |
| 2019-12-10 | $18.54 | $18.54 | $18.29 | $18.29 | $18.12 | 300 |
| 2019-12-09 | $18.76 | $18.76 | $18.76 | $18.76 | $18.59 | 0 |
| 2019-12-06 | $18.76 | $18.76 | $18.76 | $18.76 | $18.59 | 0 |
| 2019-12-05 | $19.31 | $19.31 | $19.31 | $19.31 | $19.14 | 55 |
| 2019-12-04 | $18.76 | $18.76 | $18.76 | $18.76 | $18.59 | 0 |
| 2019-12-03 | $18.76 | $18.76 | $18.76 | $18.76 | $18.59 | 0 |
| 2019-12-02 | $18.76 | $18.76 | $18.76 | $18.76 | $18.59 | 200 |
| 2019-11-29 | $19.43 | $19.43 | $19.43 | $19.43 | $19.26 | 0 |
| 2019-11-27 | $19.43 | $19.43 | $19.43 | $19.43 | $19.26 | 0 |
| 2019-11-26 | $19.43 | $19.43 | $19.43 | $19.43 | $19.14 | 0 |
| 2019-11-25 | $19.43 | $19.43 | $19.43 | $19.43 | $19.14 | 0 |
| 2019-11-22 | $19.43 | $19.43 | $19.43 | $19.43 | $19.14 | 0 |
| 2019-11-21 | $19.43 | $19.43 | $19.43 | $19.43 | $19.14 | 45 |
| 2019-11-20 | $19.43 | $19.43 | $19.43 | $19.43 | $19.14 | 200 |
| 2019-11-19 | $19.79 | $19.79 | $19.45 | $19.45 | $19.16 | 1,700 |
| 2019-11-18 | $19.01 | $19.06 | $19.01 | $19.06 | $18.78 | 1,165 |
| 2019-11-15 | $18.43 | $18.43 | $18.29 | $18.29 | $18.02 | 600 |
| 2019-11-14 | $18.38 | $18.42 | $18.38 | $18.42 | $18.15 | 1,513 |
| 2019-11-13 | $17.07 | $17.07 | $17.07 | $17.07 | $16.82 | 0 |
| 2019-11-12 | $16.88 | $16.88 | $16.88 | $16.88 | $16.63 | 30 |
| 2019-11-11 | $17.07 | $17.07 | $17.07 | $17.07 | $16.82 | 372 |
| 2019-11-08 | $16.88 | $16.88 | $16.88 | $16.88 | $16.63 | 288 |
| 2019-11-07 | $16.98 | $16.98 | $16.98 | $16.98 | $16.73 | 0 |
| 2019-11-06 | $16.98 | $16.98 | $16.98 | $16.98 | $16.73 | 0 |
| 2019-11-05 | $16.98 | $16.98 | $16.98 | $16.98 | $16.73 | 25 |
| 2019-11-04 | $17.48 | $17.48 | $16.98 | $16.98 | $16.73 | 1,298 |
| 2019-11-01 | $17.36 | $17.36 | $17.36 | $17.36 | $17.11 | 686 |
| 2019-10-31 | $17.48 | $17.48 | $17.48 | $17.48 | $17.22 | 0 |
| 2019-10-30 | $17.48 | $17.48 | $17.48 | $17.48 | $17.22 | 0 |
| 2019-10-29 | $17.48 | $17.48 | $17.48 | $17.48 | $17.11 | 111 |
| 2019-10-28 | $17.75 | $17.75 | $17.75 | $17.75 | $17.37 | 0 |
| 2019-10-25 | $17.75 | $17.75 | $17.75 | $17.75 | $17.38 | 22 |
| 2019-10-24 | $17.75 | $17.75 | $17.75 | $17.75 | $17.37 | 0 |
| 2019-10-23 | $17.75 | $17.75 | $17.75 | $17.75 | $17.38 | 80 |
| 2019-10-22 | $17.75 | $17.75 | $17.75 | $17.75 | $17.38 | 100 |
| 2019-10-21 | $17.65 | $17.65 | $17.65 | $17.65 | $17.28 | 100 |
| 2019-10-18 | $17.58 | $17.58 | $17.58 | $17.58 | $17.21 | 0 |
| 2019-10-17 | $17.58 | $17.58 | $17.58 | $17.58 | $17.21 | 0 |
| 2019-10-16 | $17.57 | $17.58 | $17.57 | $17.58 | $17.21 | 1,350 |
| 2019-10-15 | $17.70 | $17.70 | $17.70 | $17.70 | $17.33 | 0 |
| 2019-10-14 | $17.70 | $17.70 | $17.70 | $17.70 | $17.33 | 0 |
| 2019-10-11 | $17.70 | $17.70 | $17.70 | $17.70 | $17.33 | 16 |
| 2019-10-10 | $17.70 | $17.70 | $17.70 | $17.70 | $17.33 | 0 |
| 2019-10-09 | $17.70 | $17.70 | $17.70 | $17.70 | $17.33 | 0 |
| 2019-10-08 | $17.70 | $17.70 | $17.70 | $17.70 | $17.33 | 200 |
| 2019-10-07 | $17.89 | $17.89 | $17.89 | $17.89 | $17.51 | 0 |
| 2019-10-04 | $17.89 | $17.89 | $17.89 | $17.89 | $17.51 | 0 |
| 2019-10-03 | $17.89 | $17.89 | $17.89 | $17.89 | $17.51 | 0 |
| 2019-10-02 | $17.89 | $17.89 | $17.89 | $17.89 | $17.51 | 275 |
| 2019-10-01 | $18.17 | $18.17 | $18.17 | $18.17 | $17.78 | 1,449 |
| 2019-09-30 | $18.72 | $18.72 | $18.72 | $18.72 | $18.32 | 0 |
| 2019-09-27 | $18.72 | $18.72 | $18.72 | $18.72 | $18.32 | 0 |
| 2019-09-26 | $18.84 | $18.84 | $18.84 | $18.84 | $18.33 | 800 |
| 2019-09-25 | $19.42 | $19.42 | $19.42 | $19.42 | $18.90 | 0 |
| 2019-09-24 | $19.27 | $19.42 | $19.27 | $19.42 | $18.90 | 1,300 |
| 2019-09-23 | $19.10 | $19.12 | $18.91 | $18.91 | $18.40 | 1,310 |
| 2019-09-20 | $19.20 | $19.20 | $19.20 | $19.20 | $18.68 | 0 |
| 2019-09-19 | $19.20 | $19.20 | $19.20 | $19.20 | $18.68 | 0 |
| 2019-09-18 | $19.20 | $19.20 | $19.20 | $19.20 | $18.68 | 0 |
| 2019-09-17 | $19.20 | $19.20 | $19.20 | $19.20 | $18.68 | 0 |
| 2019-09-16 | $19.20 | $19.20 | $19.20 | $19.20 | $18.68 | 0 |
| 2019-09-13 | $19.20 | $19.20 | $19.20 | $19.20 | $18.68 | 0 |
| 2019-09-12 | $19.20 | $19.20 | $19.20 | $19.20 | $18.68 | 0 |
| 2019-09-11 | $19.20 | $19.20 | $19.20 | $19.20 | $18.68 | 0 |
| 2019-09-10 | $19.20 | $19.20 | $19.20 | $19.20 | $18.68 | 0 |
| 2019-09-09 | $19.20 | $19.20 | $19.20 | $19.20 | $18.68 | 10 |
| 2019-09-06 | $19.20 | $19.20 | $19.20 | $19.20 | $18.68 | 16 |
| 2019-09-05 | $19.20 | $19.20 | $19.20 | $19.20 | $18.68 | 0 |
| 2019-09-04 | $19.20 | $19.20 | $19.20 | $19.20 | $18.68 | 700 |
| 2019-09-03 | $18.74 | $18.74 | $18.74 | $18.74 | $18.23 | 0 |
| 2019-08-30 | $18.74 | $18.74 | $18.74 | $18.74 | $18.23 | 0 |
| 2019-08-29 | $18.74 | $18.74 | $18.74 | $18.74 | $18.23 | 0 |
| 2019-08-28 | $18.74 | $18.74 | $18.74 | $18.74 | $18.12 | 0 |
| 2019-08-27 | $18.74 | $18.74 | $18.74 | $18.74 | $18.12 | 0 |
| 2019-08-26 | $18.74 | $18.74 | $18.74 | $18.74 | $18.12 | 0 |
| 2019-08-23 | $18.74 | $18.74 | $18.74 | $18.74 | $18.12 | 0 |
| 2019-08-22 | $18.74 | $18.74 | $18.74 | $18.74 | $18.12 | 700 |
| 2019-08-21 | $19.18 | $19.18 | $19.18 | $19.18 | $18.55 | 0 |
| 2019-08-20 | $19.18 | $19.18 | $19.18 | $19.18 | $18.55 | 0 |
| 2019-08-19 | $19.18 | $19.18 | $19.18 | $19.18 | $18.55 | 500 |
| 2019-08-16 | $19.50 | $19.50 | $19.50 | $19.50 | $18.86 | 59 |
| 2019-08-15 | $19.35 | $19.51 | $19.35 | $19.50 | $18.86 | 100 |
| 2019-08-14 | $19.50 | $19.50 | $19.50 | $19.50 | $18.86 | 12 |
| 2019-08-13 | $19.35 | $19.51 | $19.35 | $19.50 | $18.86 | 780 |
| 2019-08-12 | $18.44 | $18.44 | $18.44 | $18.44 | $17.83 | 0 |
| 2019-08-09 | $19.38 | $19.38 | $19.38 | $19.38 | $18.74 | 100 |
| 2019-08-08 | $18.44 | $18.44 | $18.44 | $18.44 | $17.83 | 700 |
| 2019-08-07 | $18.00 | $18.00 | $18.00 | $18.00 | $17.41 | 13 |
| 2019-08-06 | $18.13 | $18.13 | $17.94 | $18.00 | $17.41 | 700 |
| 2019-08-05 | $18.13 | $18.13 | $17.94 | $18.00 | $17.41 | 700 |
| 2019-08-02 | $18.13 | $18.13 | $17.94 | $18.00 | $17.41 | 700 |
| 2019-08-01 | $18.13 | $18.13 | $17.94 | $18.00 | $17.41 | 700 |
| 2019-07-31 | $18.00 | $18.00 | $18.00 | $18.00 | $17.41 | 1,500 |
| 2019-07-30 | $18.13 | $18.13 | $18.13 | $18.13 | $17.54 | 700 |
| 2019-07-29 | $18.04 | $18.05 | $18.04 | $18.05 | $17.35 | 2,400 |
| 2019-07-26 | $18.05 | $18.05 | $18.05 | $18.05 | $17.35 | 0 |
| 2019-07-25 | $18.05 | $18.05 | $18.05 | $18.05 | $17.35 | 0 |
| 2019-07-24 | $18.04 | $18.05 | $18.04 | $18.05 | $17.35 | 2,380 |
| 2019-07-23 | $17.97 | $17.97 | $17.97 | $17.97 | $17.27 | 0 |
| 2019-07-22 | $17.97 | $17.97 | $17.97 | $17.97 | $17.27 | 0 |
| 2019-07-19 | $17.97 | $17.97 | $17.97 | $17.97 | $17.27 | 7 |
| 2019-07-18 | $17.97 | $17.97 | $17.97 | $17.97 | $17.27 | 690 |
| 2019-07-17 | $17.55 | $17.55 | $17.55 | $17.55 | $16.87 | 0 |
| 2019-07-16 | $17.55 | $17.55 | $17.55 | $17.55 | $16.87 | 0 |
| 2019-07-15 | $17.55 | $17.55 | $17.55 | $17.55 | $16.87 | 0 |
| 2019-07-12 | $17.55 | $17.55 | $17.55 | $17.55 | $16.87 | 0 |
| 2019-07-11 | $17.55 | $17.55 | $17.55 | $17.55 | $16.87 | 0 |
| 2019-07-10 | $17.55 | $17.55 | $17.55 | $17.55 | $16.87 | 815 |
| 2019-07-09 | $17.55 | $17.55 | $17.55 | $17.55 | $16.87 | 100 |
| 2019-07-08 | $17.72 | $17.72 | $17.72 | $17.72 | $17.03 | 140 |
| 2019-07-05 | $17.50 | $17.50 | $17.50 | $17.50 | $16.82 | 0 |
| 2019-07-03 | $17.50 | $17.50 | $17.50 | $17.50 | $16.82 | 0 |
| 2019-07-02 | $17.50 | $17.50 | $17.50 | $17.50 | $16.82 | 0 |
| 2019-07-01 | $17.50 | $17.50 | $17.50 | $17.50 | $16.82 | 0 |
| 2019-06-28 | $17.58 | $17.58 | $17.50 | $17.50 | $16.82 | 1,000 |
| 2019-06-27 | $17.45 | $17.45 | $17.45 | $17.45 | $16.77 | 160 |
| 2019-06-26 | $17.29 | $17.30 | $17.29 | $17.30 | $16.52 | 1,000 |
| 2019-06-25 | $17.54 | $17.54 | $17.54 | $17.54 | $16.75 | 3 |
| 2019-06-24 | $17.54 | $17.54 | $17.54 | $17.54 | $16.75 | 188 |
| 2019-06-21 | $17.50 | $17.50 | $17.50 | $17.50 | $16.71 | 866 |
| 2019-06-20 | $17.94 | $17.94 | $17.94 | $17.94 | $17.13 | 300 |
| 2019-06-18 | $17.75 | $17.75 | $17.75 | $17.75 | $16.95 | 0 |
| 2019-06-17 | $17.75 | $17.75 | $17.75 | $17.75 | $16.95 | 0 |
| 2019-06-14 | $17.60 | $17.75 | $17.60 | $17.75 | $16.95 | 500 |
| 2019-06-13 | $17.90 | $17.90 | $17.90 | $17.90 | $17.09 | 0 |
| 2019-06-12 | $17.90 | $17.90 | $17.90 | $17.90 | $17.09 | 0 |
| 2019-06-11 | $17.90 | $17.90 | $17.90 | $17.90 | $17.09 | 0 |
| 2019-06-06 | $17.74 | $17.90 | $17.74 | $17.90 | $17.10 | 500 |
| 2019-06-05 | $17.26 | $17.87 | $17.26 | $17.87 | $17.07 | 1,803 |
| 2019-06-04 | $16.68 | $17.17 | $16.68 | $17.16 | $16.39 | 765 |
| 2019-06-03 | $18.21 | $18.21 | $18.21 | $18.21 | $17.39 | 6 |
| 2019-05-31 | $18.32 | $18.32 | $18.32 | $18.32 | $17.49 | 0 |
| 2019-05-30 | $18.32 | $18.32 | $18.32 | $18.32 | $17.49 | 0 |
| 2019-05-29 | $18.32 | $18.32 | $18.32 | $18.32 | $17.39 | 105 |
| 2019-05-28 | $18.32 | $18.32 | $18.32 | $18.32 | $17.39 | 163 |
| 2019-05-24 | $18.32 | $18.32 | $18.32 | $18.32 | $17.39 | 0 |
| 2019-05-23 | $18.32 | $18.32 | $18.32 | $18.32 | $17.39 | 1 |
| 2019-05-22 | $18.32 | $18.32 | $18.32 | $18.32 | $17.39 | 500 |
| 2019-05-21 | $18.49 | $18.49 | $18.49 | $18.49 | $17.55 | 500 |
| 2019-05-20 | $18.85 | $18.85 | $18.85 | $18.85 | $17.89 | 0 |
| 2019-05-17 | $18.85 | $18.85 | $18.85 | $18.85 | $17.89 | 0 |
| 2019-05-16 | $18.85 | $18.85 | $18.85 | $18.85 | $17.89 | 0 |
| 2019-05-15 | $18.81 | $18.85 | $18.81 | $18.85 | $17.90 | 700 |
| 2019-05-14 | $19.38 | $19.38 | $19.38 | $19.38 | $18.39 | 0 |
| 2019-05-13 | $19.39 | $19.39 | $19.38 | $19.38 | $18.40 | 888 |
| 2019-05-10 | $18.72 | $18.72 | $18.72 | $18.72 | $17.77 | 0 |
| 2019-05-09 | $18.72 | $18.72 | $18.72 | $18.72 | $17.77 | 0 |
| 2019-05-08 | $18.72 | $18.72 | $18.72 | $18.72 | $17.77 | 0 |
| 2019-05-07 | $18.72 | $18.72 | $18.72 | $18.72 | $17.77 | 200 |
| 2019-05-06 | $19.03 | $19.03 | $19.03 | $19.03 | $18.06 | 260 |
| 2019-05-03 | $19.04 | $19.04 | $19.04 | $19.04 | $18.07 | 250 |
| 2019-05-02 | $19.19 | $19.19 | $19.19 | $19.19 | $18.21 | 0 |
| 2019-05-01 | $19.19 | $19.19 | $19.19 | $19.19 | $18.22 | 125 |
| 2019-04-30 | $19.05 | $19.05 | $19.05 | $19.05 | $18.08 | 155 |
| 2019-04-29 | $19.05 | $19.14 | $19.05 | $19.14 | $18.17 | 1,400 |
| 2019-04-25 | $17.99 | $17.99 | $17.99 | $17.99 | $16.98 | 125 |
| 2019-04-24 | $18.19 | $18.19 | $18.19 | $18.19 | $17.17 | 800 |
| 2019-04-23 | $18.12 | $18.19 | $18.12 | $18.18 | $17.16 | 925 |
| 2019-04-22 | $18.30 | $18.30 | $18.30 | $18.30 | $17.27 | 450 |
| 2019-04-18 | $18.10 | $18.10 | $18.10 | $18.10 | $17.08 | 0 |
| 2019-04-17 | $18.10 | $18.10 | $18.10 | $18.10 | $17.08 | 195 |
| 2019-04-15 | $18.22 | $18.22 | $18.22 | $18.22 | $17.20 | 150 |
| 2019-04-12 | $18.08 | $18.08 | $18.08 | $18.08 | $17.06 | 0 |
| 2019-04-11 | $18.08 | $18.08 | $18.08 | $18.08 | $17.06 | 0 |
| 2019-04-10 | $18.08 | $18.08 | $18.08 | $18.08 | $17.06 | 0 |
| 2019-04-09 | $18.08 | $18.08 | $18.08 | $18.08 | $17.06 | 0 |
| 2019-04-08 | $18.08 | $18.08 | $18.08 | $18.08 | $17.06 | 0 |
| 2019-04-05 | $18.08 | $18.08 | $18.08 | $18.08 | $17.06 | 0 |
| 2019-04-04 | $18.05 | $18.10 | $18.05 | $18.08 | $17.07 | 1,150 |
| 2019-04-03 | $18.28 | $18.28 | $18.28 | $18.28 | $17.25 | 0 |
| 2019-04-02 | $18.28 | $18.28 | $18.28 | $18.28 | $17.25 | 235 |
| 2019-04-01 | $18.31 | $18.31 | $18.31 | $18.31 | $17.28 | 0 |
| 2019-03-29 | $18.31 | $18.31 | $18.31 | $18.31 | $17.28 | 400 |
| 2019-03-28 | $18.23 | $18.23 | $18.23 | $18.23 | $17.21 | 1,392 |
| 2019-03-27 | $18.34 | $18.34 | $18.34 | $18.34 | $17.21 | 0 |
| 2019-03-26 | $18.34 | $18.34 | $18.34 | $18.34 | $17.21 | 0 |
| 2019-03-25 | $18.34 | $18.34 | $18.34 | $18.34 | $17.21 | 0 |
| 2019-03-22 | $18.34 | $18.34 | $18.34 | $18.34 | $17.21 | 0 |
| 2019-03-21 | $18.34 | $18.34 | $18.34 | $18.34 | $17.21 | 0 |
| 2019-03-20 | $18.34 | $18.34 | $18.34 | $18.34 | $17.21 | 0 |
| 2019-03-18 | $18.34 | $18.34 | $18.34 | $18.34 | $17.21 | 0 |
| 2019-03-14 | $18.34 | $18.34 | $18.34 | $18.34 | $17.21 | 0 |
| 2019-03-13 | $18.34 | $18.34 | $18.34 | $18.34 | $17.21 | 280 |
| 2019-03-12 | $18.25 | $18.25 | $18.25 | $18.25 | $17.12 | 0 |
| 2019-03-11 | $18.25 | $18.25 | $18.25 | $18.25 | $17.12 | 620 |
| 2019-03-08 | $18.50 | $18.50 | $18.50 | $18.50 | $17.36 | 0 |
| 2019-03-07 | $18.50 | $18.50 | $18.50 | $18.50 | $17.36 | 0 |
| 2019-03-06 | $18.68 | $18.68 | $18.50 | $18.50 | $17.36 | 760 |
| 2019-03-05 | $18.66 | $18.68 | $18.66 | $18.68 | $17.53 | 830 |
| 2019-03-04 | $19.41 | $19.41 | $18.91 | $18.91 | $17.74 | 312 |
| 2019-03-01 | $19.50 | $19.50 | $19.50 | $19.50 | $18.29 | 246 |
| 2019-02-28 | $18.94 | $18.94 | $18.94 | $18.94 | $17.77 | 0 |
| 2019-02-27 | $18.94 | $18.94 | $18.94 | $18.94 | $17.77 | 0 |
| 2019-02-26 | $18.94 | $18.94 | $18.94 | $18.94 | $17.67 | 0 |
| 2019-02-25 | $18.94 | $18.94 | $18.94 | $18.94 | $17.67 | 211 |
| 2019-02-22 | $18.90 | $18.90 | $18.90 | $18.90 | $17.63 | 225 |
| 2019-02-21 | $18.74 | $18.74 | $18.74 | $18.74 | $17.48 | 422 |
| 2019-02-20 | $19.06 | $19.06 | $19.06 | $19.06 | $17.78 | 83 |
| 2019-02-19 | $19.06 | $19.06 | $19.06 | $19.06 | $17.78 | 194 |
| 2019-02-15 | $19.06 | $19.06 | $19.06 | $19.06 | $17.78 | 288 |
| 2019-02-14 | $20.43 | $20.43 | $20.43 | $20.43 | $19.05 | 200 |
| 2019-02-13 | $20.86 | $20.86 | $20.86 | $20.86 | $19.46 | 0 |
| 2019-02-12 | $20.86 | $20.86 | $20.86 | $20.86 | $19.46 | 0 |
| 2019-02-11 | $20.86 | $20.86 | $20.86 | $20.86 | $19.46 | 0 |
| 2019-02-08 | $20.86 | $20.86 | $20.86 | $20.86 | $19.46 | 0 |
| 2019-02-07 | $20.86 | $20.86 | $20.86 | $20.86 | $19.46 | 0 |
| 2019-02-06 | $20.86 | $20.86 | $20.86 | $20.86 | $19.46 | 250 |
| 2019-02-05 | $18.88 | $18.88 | $18.88 | $18.88 | $17.61 | 0 |
| 2019-02-04 | $18.88 | $18.88 | $18.88 | $18.88 | $17.61 | 0 |
| 2019-02-01 | $18.88 | $18.88 | $18.88 | $18.88 | $17.61 | 0 |
| 2019-01-31 | $18.88 | $18.88 | $18.88 | $18.88 | $17.61 | 0 |
| 2019-01-30 | $18.88 | $18.88 | $18.88 | $18.88 | $17.61 | 0 |
| 2019-01-29 | $18.88 | $18.88 | $18.88 | $18.88 | $17.51 | 0 |
| 2019-01-28 | $18.88 | $18.88 | $18.88 | $18.88 | $17.51 | 0 |
| 2019-01-25 | $18.88 | $18.88 | $18.88 | $18.88 | $17.51 | 0 |
| 2019-01-24 | $18.88 | $18.88 | $18.88 | $18.88 | $17.51 | 536 |
| 2019-01-23 | $18.88 | $18.88 | $18.88 | $18.88 | $17.51 | 0 |
| 2019-01-18 | $18.88 | $18.88 | $18.88 | $18.88 | $17.51 | 0 |
| 2019-01-17 | $18.88 | $18.88 | $18.88 | $18.88 | $17.51 | 0 |
| 2019-01-16 | $18.88 | $18.88 | $18.88 | $18.88 | $17.51 | 0 |
| 2019-01-15 | $18.88 | $18.88 | $18.88 | $18.88 | $17.51 | 51 |
| 2019-01-14 | $18.88 | $18.88 | $18.88 | $18.88 | $17.51 | 0 |
| 2019-01-11 | $18.88 | $18.88 | $18.88 | $18.88 | $17.51 | 0 |
| 2019-01-10 | $18.88 | $18.88 | $18.88 | $18.88 | $17.51 | 0 |
| 2019-01-09 | $18.88 | $18.88 | $18.88 | $18.88 | $17.51 | 0 |
| 2019-01-08 | $18.88 | $18.88 | $18.88 | $18.88 | $17.51 | 0 |
| 2019-01-07 | $18.88 | $18.88 | $18.88 | $18.88 | $17.51 | 0 |
| 2019-01-04 | $18.88 | $18.88 | $18.88 | $18.88 | $17.51 | 0 |
| 2019-01-03 | $18.88 | $18.88 | $18.88 | $18.88 | $17.51 | 0 |
| 2019-01-02 | $18.90 | $18.90 | $18.88 | $18.88 | $17.51 | 500 |
| 2018-12-31 | $18.40 | $18.41 | $18.40 | $18.41 | $17.08 | 1,000 |
| 2018-12-28 | $17.88 | $18.12 | $17.87 | $18.12 | $16.81 | 1,035 |
| 2018-12-27 | $17.53 | $17.53 | $17.53 | $17.53 | $16.16 | 0 |
| 2018-12-26 | $17.53 | $17.53 | $17.53 | $17.53 | $16.16 | 0 |
| 2018-12-24 | $17.53 | $17.53 | $17.53 | $17.53 | $16.17 | 100 |
| 2018-12-21 | $18.30 | $18.30 | $18.30 | $18.30 | $16.87 | 6,480 |
| 2018-12-20 | $18.30 | $18.30 | $18.30 | $18.30 | $16.87 | 825 |
| 2018-12-19 | $18.70 | $18.72 | $18.30 | $18.30 | $16.87 | 5,055 |
| 2018-12-18 | $18.18 | $18.49 | $18.18 | $18.44 | $17.00 | 5,402 |
| 2018-12-17 | $18.00 | $18.03 | $18.00 | $18.03 | $16.62 | 3,567 |
| 2018-12-14 | $18.33 | $18.33 | $18.33 | $18.33 | $16.90 | 6,902 |
| 2018-12-13 | $18.63 | $18.78 | $18.63 | $18.73 | $17.27 | 4,055 |
| 2018-12-12 | $18.54 | $18.54 | $18.54 | $18.54 | $17.10 | 0 |
| 2018-12-11 | $18.54 | $18.54 | $18.54 | $18.54 | $17.10 | 400 |
| 2018-12-10 | $19.61 | $19.61 | $19.61 | $19.61 | $18.08 | 0 |
| 2018-12-07 | $19.61 | $19.61 | $19.61 | $19.61 | $18.08 | 400 |
| 2018-12-06 | $19.07 | $19.07 | $19.07 | $19.07 | $17.58 | 2,400 |
| 2018-12-04 | $19.49 | $19.49 | $19.49 | $19.49 | $17.97 | 0 |
| 2018-12-03 | $19.38 | $19.38 | $19.38 | $19.38 | $17.87 | 3 |
| 2018-11-30 | $19.38 | $19.38 | $19.38 | $19.38 | $17.87 | 602 |
| 2018-11-29 | $19.49 | $19.49 | $19.49 | $19.49 | $17.97 | 0 |
| 2018-11-28 | $19.49 | $19.49 | $19.49 | $19.49 | $17.87 | 7,000 |
| 2018-11-27 | $19.84 | $19.84 | $19.84 | $19.84 | $18.19 | 450 |
| 2018-11-26 | $19.36 | $19.36 | $19.36 | $19.36 | $17.75 | 900 |
| 2018-11-21 | $19.56 | $19.57 | $19.56 | $19.57 | $17.94 | 1,900 |
| 2018-11-20 | $20.14 | $20.14 | $20.14 | $20.14 | $18.47 | 0 |
| 2018-11-19 | $21.01 | $21.01 | $20.14 | $20.14 | $18.47 | 1,343 |
| 2018-11-16 | $21.80 | $21.80 | $21.80 | $21.80 | $19.99 | 0 |
| 2018-11-15 | $21.80 | $21.80 | $21.80 | $21.80 | $19.99 | 0 |
| 2018-11-14 | $22.26 | $22.26 | $21.80 | $21.80 | $19.99 | 4,200 |
| 2018-11-13 | $27.10 | $27.10 | $27.10 | $27.10 | $24.85 | 0 |
| 2018-11-12 | $27.10 | $27.10 | $27.10 | $27.10 | $24.85 | 0 |
| 2018-11-09 | $27.10 | $27.10 | $27.10 | $27.10 | $24.85 | 0 |
| 2018-11-08 | $27.10 | $27.10 | $27.10 | $27.10 | $24.85 | 0 |
| 2018-11-07 | $27.10 | $27.10 | $27.10 | $27.10 | $24.85 | 0 |
| 2018-11-06 | $27.10 | $27.10 | $27.10 | $27.10 | $24.85 | 0 |
| 2018-11-05 | $27.10 | $27.10 | $27.10 | $27.10 | $24.85 | 0 |
| 2018-11-02 | $27.10 | $27.10 | $27.10 | $27.10 | $24.85 | 50 |
| 2018-11-01 | $27.10 | $27.10 | $27.10 | $27.10 | $24.85 | 0 |
| 2018-10-31 | $27.10 | $27.10 | $27.10 | $27.10 | $24.85 | 500 |
| 2018-10-30 | $27.21 | $27.21 | $27.21 | $27.21 | $24.95 | 0 |
| 2018-10-29 | $27.21 | $27.21 | $27.21 | $27.21 | $24.85 | 0 |
| 2018-10-26 | $27.21 | $27.21 | $27.21 | $27.21 | $24.85 | 0 |
| 2018-10-25 | $27.50 | $27.50 | $27.21 | $27.21 | $24.85 | 400 |
| 2018-10-24 | $27.45 | $27.46 | $27.45 | $27.46 | $25.08 | 200 |
| 2018-10-23 | $26.94 | $26.94 | $26.94 | $26.94 | $24.60 | 0 |
| 2018-10-22 | $26.94 | $26.94 | $26.94 | $26.94 | $24.60 | 0 |
| 2018-10-19 | $26.94 | $26.94 | $26.94 | $26.94 | $24.60 | 0 |
| 2018-10-18 | $26.94 | $26.94 | $26.94 | $26.94 | $24.60 | 0 |
| 2018-10-17 | $26.94 | $26.94 | $26.94 | $26.94 | $24.60 | 0 |
| 2018-10-16 | $26.94 | $26.94 | $26.94 | $26.94 | $24.60 | 0 |
| 2018-10-15 | $26.94 | $26.94 | $26.94 | $26.94 | $24.60 | 11,100 |
| 2018-10-12 | $26.58 | $26.58 | $26.58 | $26.58 | $24.27 | 8,300 |
| 2018-10-11 | $26.58 | $26.58 | $26.58 | $26.58 | $24.27 | 0 |
| 2018-10-10 | $26.58 | $26.58 | $26.58 | $26.58 | $24.27 | 0 |
| 2018-10-09 | $26.58 | $26.58 | $26.58 | $26.58 | $24.27 | 0 |
| 2018-10-08 | $26.58 | $26.58 | $26.58 | $26.58 | $24.27 | 0 |
| 2018-10-05 | $26.58 | $26.58 | $26.58 | $26.58 | $24.27 | 0 |
| 2018-10-04 | $26.58 | $26.58 | $26.58 | $26.58 | $24.27 | 57 |
| 2018-10-03 | $26.58 | $26.58 | $26.58 | $26.58 | $24.27 | 0 |
| 2018-10-02 | $26.58 | $26.58 | $26.58 | $26.58 | $24.27 | 0 |
| 2018-10-01 | $26.58 | $26.58 | $26.58 | $26.58 | $24.27 | 0 |
| 2018-09-28 | $26.58 | $26.58 | $26.58 | $26.58 | $24.27 | 191 |
| 2018-09-27 | $26.63 | $26.63 | $26.58 | $26.58 | $24.27 | 900 |
| 2018-09-26 | $26.11 | $26.11 | $26.11 | $26.11 | $23.75 | 0 |
| 2018-09-25 | $26.11 | $26.11 | $26.11 | $26.11 | $23.75 | 0 |
| 2018-09-24 | $25.98 | $26.11 | $25.98 | $26.11 | $23.75 | 485 |
| 2018-09-21 | $25.90 | $25.90 | $25.90 | $25.90 | $23.56 | 0 |
| 2018-09-20 | $25.90 | $25.90 | $25.90 | $25.90 | $23.55 | 200 |
| 2018-09-19 | $24.67 | $24.67 | $24.67 | $24.67 | $22.43 | 0 |
| 2018-09-18 | $24.67 | $24.67 | $24.67 | $24.67 | $22.43 | 0 |
| 2018-09-17 | $24.67 | $24.67 | $24.67 | $24.67 | $22.43 | 0 |
| 2018-09-14 | $24.67 | $24.67 | $24.67 | $24.67 | $22.43 | 0 |
| 2018-09-13 | $24.67 | $24.67 | $24.67 | $24.67 | $22.44 | 200 |
| 2018-09-12 | $25.05 | $25.05 | $25.05 | $25.05 | $22.78 | 0 |
| 2018-09-11 | $25.05 | $25.05 | $25.05 | $25.05 | $22.78 | 0 |
| 2018-09-10 | $25.05 | $25.05 | $25.05 | $25.05 | $22.78 | 2 |
| 2018-09-07 | $25.05 | $25.05 | $25.05 | $25.05 | $22.78 | 0 |
| 2018-09-06 | $25.05 | $25.05 | $25.05 | $25.05 | $22.78 | 75 |
| 2018-09-05 | $25.05 | $25.05 | $25.05 | $25.05 | $22.78 | 0 |
| 2018-09-04 | $24.79 | $25.05 | $24.78 | $25.05 | $22.78 | 300 |
| 2018-08-31 | $25.11 | $25.19 | $25.11 | $25.19 | $22.91 | 250 |
| 2018-08-30 | $25.45 | $25.45 | $25.45 | $25.45 | $23.15 | 0 |
| 2018-08-29 | $25.29 | $25.45 | $25.29 | $25.45 | $23.04 | 587 |
| 2018-08-28 | $25.83 | $25.83 | $25.83 | $25.83 | $23.39 | 0 |
| 2018-08-27 | $25.83 | $25.83 | $25.83 | $25.83 | $23.39 | 0 |
| 2018-08-24 | $25.83 | $25.83 | $25.83 | $25.83 | $23.39 | 13 |
| 2018-08-23 | $25.83 | $25.83 | $25.83 | $25.83 | $23.39 | 0 |
| 2018-08-22 | $25.83 | $25.83 | $25.83 | $25.83 | $23.39 | 0 |
| 2018-08-21 | $25.83 | $25.83 | $25.83 | $25.83 | $23.39 | 200 |
| 2018-08-20 | $24.18 | $24.18 | $24.18 | $24.18 | $21.90 | 22 |
| 2018-08-17 | $24.18 | $24.18 | $24.18 | $24.18 | $21.90 | 0 |
| 2018-08-16 | $24.18 | $24.18 | $24.18 | $24.18 | $21.89 | 300 |
| 2018-08-15 | $22.98 | $22.98 | $22.98 | $22.98 | $20.80 | 0 |
| 2018-08-14 | $22.98 | $22.98 | $22.98 | $22.98 | $20.80 | 0 |
| 2018-08-13 | $22.98 | $22.98 | $22.98 | $22.98 | $20.81 | 0 |
| 2018-08-10 | $23.63 | $23.63 | $22.98 | $22.98 | $20.80 | 2,300 |
| 2018-08-09 | $23.40 | $23.40 | $23.38 | $23.38 | $21.17 | 705 |
| 2018-08-08 | $22.08 | $22.08 | $22.08 | $22.08 | $19.99 | 0 |
| 2018-08-07 | $22.08 | $22.08 | $22.08 | $22.08 | $19.99 | 300 |
| 2018-08-06 | $21.75 | $21.75 | $21.75 | $21.75 | $19.69 | 0 |
| 2018-08-03 | $21.75 | $21.75 | $21.75 | $21.75 | $19.69 | 0 |
| 2018-08-02 | $21.75 | $21.75 | $21.75 | $21.75 | $19.69 | 300 |
| 2018-08-01 | $22.15 | $22.15 | $22.15 | $22.15 | $20.06 | 200 |
| 2018-07-31 | $23.64 | $23.64 | $23.64 | $23.64 | $21.41 | 0 |
| 2018-07-30 | $23.64 | $23.64 | $23.64 | $23.64 | $21.41 | 0 |
| 2018-07-27 | $23.64 | $23.64 | $23.64 | $23.64 | $21.31 | 0 |
| 2018-07-26 | $23.64 | $23.64 | $23.64 | $23.64 | $21.31 | 0 |
| 2018-07-25 | $23.64 | $23.64 | $23.64 | $23.64 | $21.31 | 0 |
| 2018-07-24 | $23.64 | $23.64 | $23.64 | $23.64 | $21.31 | 0 |
| 2018-07-23 | $23.64 | $23.64 | $23.64 | $23.64 | $21.31 | 0 |
| 2018-07-20 | $23.64 | $23.64 | $23.64 | $23.64 | $21.31 | 0 |
| 2018-07-19 | $23.64 | $23.64 | $23.64 | $23.64 | $21.31 | 0 |
| 2018-07-18 | $23.64 | $23.64 | $23.64 | $23.64 | $21.31 | 0 |
| 2018-07-17 | $23.64 | $23.64 | $23.64 | $23.64 | $21.31 | 0 |
| 2018-07-16 | $23.64 | $23.64 | $23.64 | $23.64 | $21.31 | 0 |
| 2018-07-13 | $23.65 | $23.65 | $23.64 | $23.64 | $21.31 | 450 |
| 2018-07-12 | $23.30 | $23.30 | $23.30 | $23.30 | $21.00 | 0 |
| 2018-07-11 | $23.30 | $23.30 | $23.30 | $23.30 | $21.00 | 200 |
| 2018-07-10 | $23.38 | $23.38 | $23.38 | $23.38 | $21.07 | 0 |
| 2018-07-09 | $23.38 | $23.38 | $23.38 | $23.38 | $21.07 | 100 |
| 2018-07-06 | $23.07 | $23.07 | $23.07 | $23.07 | $20.79 | 0 |
| 2018-07-05 | $23.07 | $23.07 | $23.07 | $23.07 | $20.79 | 295 |
| 2018-07-03 | $21.96 | $21.96 | $21.96 | $21.96 | $19.79 | 1,500 |
| 2018-07-02 | $21.96 | $21.96 | $21.96 | $21.96 | $19.79 | 0 |
| 2018-06-29 | $21.96 | $21.96 | $21.96 | $21.96 | $19.79 | 11,055 |
| 2018-06-28 | $21.97 | $21.97 | $21.96 | $21.96 | $19.79 | 550 |
| 2018-06-27 | $22.82 | $22.82 | $22.82 | $22.82 | $20.46 | 0 |
| 2018-06-26 | $22.82 | $22.82 | $22.82 | $22.82 | $20.46 | 0 |
| 2018-06-25 | $22.82 | $22.82 | $22.82 | $22.82 | $20.46 | 100 |
| 2018-06-22 | $22.74 | $22.75 | $22.74 | $22.75 | $20.40 | 10,842 |
| 2018-06-21 | $23.08 | $23.08 | $23.08 | $23.08 | $20.70 | 205 |
| 2018-06-20 | $23.50 | $23.50 | $23.50 | $23.50 | $21.07 | 0 |
| 2018-06-19 | $23.50 | $23.50 | $23.50 | $23.50 | $21.07 | 0 |
| 2018-06-18 | $23.50 | $23.50 | $23.50 | $23.50 | $21.07 | 50 |
| 2018-06-15 | $23.50 | $23.50 | $23.50 | $23.50 | $21.07 | 4,765 |
| 2018-06-14 | $23.50 | $23.50 | $23.50 | $23.50 | $21.07 | 75 |
| 2018-06-13 | $23.50 | $23.50 | $23.50 | $23.50 | $21.07 | 0 |
| 2018-06-12 | $23.14 | $23.52 | $23.14 | $23.50 | $21.07 | 20,870 |
| 2018-06-11 | $22.85 | $22.85 | $22.85 | $22.85 | $20.49 | 0 |
| 2018-06-08 | $22.85 | $22.85 | $22.85 | $22.85 | $20.49 | 100 |
| 2018-06-07 | $22.69 | $22.69 | $22.69 | $22.69 | $20.35 | 83 |
| 2018-06-06 | $22.69 | $22.69 | $22.69 | $22.69 | $20.35 | 0 |
| 2018-06-05 | $22.69 | $22.69 | $22.69 | $22.69 | $20.35 | 0 |
| 2018-06-04 | $22.69 | $22.69 | $22.69 | $22.69 | $20.35 | 0 |
| 2018-06-01 | $22.69 | $22.69 | $22.69 | $22.69 | $20.35 | 0 |
| 2018-05-31 | $22.69 | $22.69 | $22.69 | $22.69 | $20.35 | 2,210 |
| 2018-05-30 | $22.80 | $22.80 | $22.80 | $22.80 | $20.45 | 0 |
| 2018-05-29 | $22.80 | $22.80 | $22.80 | $22.80 | $20.35 | 0 |
| 2018-05-25 | $22.80 | $22.80 | $22.80 | $22.80 | $20.35 | 355 |
| 2018-05-24 | $22.99 | $22.99 | $22.99 | $22.99 | $20.52 | 4,000 |
| 2018-05-23 | $22.02 | $22.02 | $22.02 | $22.02 | $19.65 | 0 |
| 2018-05-22 | $22.02 | $22.02 | $22.02 | $22.02 | $19.65 | 0 |
| 2018-05-21 | $22.02 | $22.02 | $22.02 | $22.02 | $19.65 | 0 |
| 2018-05-18 | $22.02 | $22.02 | $22.02 | $22.02 | $19.65 | 0 |
| 2018-05-17 | $22.04 | $22.04 | $22.02 | $22.02 | $19.65 | 1,000 |
| 2018-05-16 | $22.00 | $22.04 | $21.93 | $22.01 | $19.65 | 9,551 |
| 2018-05-15 | $22.13 | $22.13 | $22.13 | $22.13 | $19.75 | 0 |
| 2018-05-14 | $22.13 | $22.13 | $22.13 | $22.13 | $19.75 | 0 |
| 2018-05-11 | $22.14 | $22.14 | $22.13 | $22.13 | $19.75 | 1,000 |
| 2018-05-10 | $22.06 | $22.06 | $22.06 | $22.06 | $19.68 | 0 |
| 2018-05-09 | $22.06 | $22.06 | $22.06 | $22.06 | $19.68 | 0 |
| 2018-05-08 | $22.06 | $22.06 | $22.06 | $22.06 | $19.68 | 500 |
| 2018-05-07 | $21.60 | $22.39 | $21.60 | $22.39 | $19.98 | 420 |
| 2018-05-04 | $21.65 | $21.65 | $21.65 | $21.65 | $19.32 | 0 |
| 2018-05-03 | $21.65 | $21.65 | $21.65 | $21.65 | $19.32 | 0 |
| 2018-05-02 | $21.81 | $21.83 | $21.65 | $21.65 | $19.32 | 1,156 |
| 2018-05-01 | $23.10 | $23.10 | $22.86 | $22.86 | $20.40 | 903 |
| 2018-04-30 | $24.64 | $24.64 | $24.64 | $24.64 | $21.99 | 80 |
| 2018-04-27 | $24.75 | $24.75 | $24.75 | $24.75 | $22.09 | 0 |
| 2018-04-26 | $24.75 | $24.75 | $24.75 | $24.75 | $21.99 | 0 |
| 2018-04-25 | $24.75 | $24.75 | $24.75 | $24.75 | $21.99 | 0 |
| 2018-04-24 | $24.75 | $24.75 | $24.75 | $24.75 | $21.99 | 0 |
| 2018-04-23 | $24.75 | $24.75 | $24.75 | $24.75 | $21.99 | 0 |
| 2018-04-20 | $24.75 | $24.75 | $24.75 | $24.75 | $21.99 | 0 |
| 2018-04-19 | $24.75 | $24.75 | $24.75 | $24.75 | $21.99 | 0 |
| 2018-04-18 | $24.75 | $24.75 | $24.75 | $24.75 | $21.99 | 0 |
| 2018-04-17 | $24.61 | $24.75 | $24.61 | $24.75 | $21.99 | 17,610 |
| 2018-04-16 | $24.61 | $24.61 | $24.61 | $24.61 | $21.87 | 2,000 |
| 2018-04-13 | $24.62 | $24.62 | $24.62 | $24.62 | $21.87 | 0 |
| 2018-04-12 | $24.62 | $24.62 | $24.62 | $24.62 | $21.88 | 200 |
| 2018-04-11 | $24.63 | $24.63 | $24.63 | $24.63 | $21.88 | 0 |
| 2018-04-10 | $24.63 | $24.63 | $24.63 | $24.63 | $21.88 | 0 |
| 2018-04-09 | $24.59 | $24.63 | $24.58 | $24.63 | $21.88 | 385 |
| 2018-04-06 | $24.57 | $24.57 | $24.57 | $24.57 | $21.83 | 0 |
| 2018-04-05 | $24.57 | $24.57 | $24.57 | $24.57 | $21.83 | 50 |
| 2018-04-04 | $24.57 | $24.57 | $24.57 | $24.57 | $21.83 | 0 |
| 2018-04-03 | $24.57 | $24.57 | $24.57 | $24.57 | $21.83 | 0 |
| 2018-04-02 | $24.57 | $24.57 | $24.57 | $24.57 | $21.83 | 300 |
| 2018-03-29 | $24.65 | $24.65 | $24.65 | $24.65 | $21.90 | 0 |
| 2018-03-28 | $24.65 | $24.65 | $24.65 | $24.65 | $21.90 | 0 |
| 2018-03-27 | $24.65 | $24.65 | $24.65 | $24.65 | $21.81 | 30 |
| 2018-03-26 | $24.65 | $24.65 | $24.65 | $24.65 | $21.81 | 400 |
| 2018-03-23 | $24.33 | $24.33 | $24.33 | $24.33 | $21.52 | 200 |
| 2018-03-22 | $24.00 | $24.00 | $24.00 | $24.00 | $21.23 | 150 |
| 2018-03-21 | $23.66 | $23.66 | $23.66 | $23.66 | $20.93 | 0 |
| 2018-03-20 | $23.66 | $23.66 | $23.66 | $23.66 | $20.93 | 700 |
| 2018-03-19 | $24.68 | $24.68 | $24.68 | $24.68 | $21.83 | 0 |
| 2018-03-16 | $24.68 | $24.68 | $24.68 | $24.68 | $21.83 | 1,260 |
| 2018-03-15 | $24.68 | $24.68 | $24.68 | $24.68 | $21.83 | 0 |
| 2018-03-14 | $24.68 | $24.68 | $24.68 | $24.68 | $21.83 | 0 |
| 2018-03-13 | $24.68 | $24.68 | $24.68 | $24.68 | $21.83 | 0 |
| 2018-03-12 | $24.68 | $24.68 | $24.68 | $24.68 | $21.83 | 50 |
| 2018-03-09 | $24.68 | $24.68 | $24.68 | $24.68 | $21.83 | 300 |
| 2018-03-08 | $25.70 | $25.70 | $25.70 | $25.70 | $22.74 | 0 |
| 2018-03-07 | $25.70 | $25.70 | $25.70 | $25.70 | $22.74 | 0 |
| 2018-03-06 | $25.70 | $25.70 | $25.70 | $25.70 | $22.74 | 0 |
| 2018-03-05 | $25.70 | $25.70 | $25.70 | $25.70 | $22.73 | 100 |
| 2018-03-02 | $25.10 | $25.10 | $25.10 | $25.10 | $22.21 | 0 |
| 2018-03-01 | $25.25 | $25.25 | $25.10 | $25.10 | $22.21 | 263 |
| 2018-02-28 | $25.69 | $25.69 | $25.60 | $25.60 | $22.64 | 300 |
| 2018-02-27 | $24.42 | $24.42 | $24.42 | $24.42 | $21.60 | 0 |
| 2018-02-26 | $24.42 | $24.42 | $24.42 | $24.42 | $21.48 | 0 |
| 2018-02-23 | $24.42 | $24.42 | $24.42 | $24.42 | $21.48 | 0 |
| 2018-02-22 | $26.14 | $26.14 | $24.42 | $24.42 | $21.48 | 500 |
| 2018-02-21 | $25.20 | $25.20 | $25.00 | $25.00 | $21.99 | 350 |
| 2018-02-20 | $25.82 | $25.82 | $25.82 | $25.82 | $22.71 | 0 |
| 2018-02-16 | $25.82 | $25.82 | $25.82 | $25.82 | $22.71 | 0 |
| 2018-02-15 | $25.82 | $25.82 | $25.82 | $25.82 | $22.71 | 0 |
| 2018-02-14 | $25.82 | $25.82 | $25.82 | $25.82 | $22.71 | 100 |
| 2018-02-13 | $25.65 | $25.65 | $25.65 | $25.65 | $22.56 | 0 |
| 2018-02-12 | $25.65 | $25.65 | $25.65 | $25.65 | $22.56 | 0 |
| 2018-02-09 | $25.65 | $25.65 | $25.65 | $25.65 | $22.56 | 100 |
| 2018-02-08 | $25.29 | $25.31 | $25.29 | $25.31 | $22.26 | 815 |
| 2018-02-07 | $24.50 | $24.50 | $24.50 | $24.50 | $21.55 | 0 |
| 2018-02-06 | $24.50 | $24.50 | $24.50 | $24.50 | $21.55 | 0 |
| 2018-02-05 | $24.50 | $24.50 | $24.50 | $24.50 | $21.55 | 0 |
| 2018-02-02 | $24.50 | $24.50 | $24.50 | $24.50 | $21.55 | 200 |
| 2018-02-01 | $25.23 | $25.44 | $25.23 | $25.44 | $22.37 | 700 |
| 2018-01-31 | $24.25 | $24.25 | $24.25 | $24.25 | $21.33 | 0 |
| 2018-01-30 | $24.25 | $24.25 | $24.25 | $24.25 | $21.33 | 0 |
| 2018-01-29 | $24.25 | $24.25 | $24.25 | $24.25 | $21.21 | 43 |
| 2018-01-26 | $24.25 | $24.25 | $24.25 | $24.25 | $21.21 | 0 |
| 2018-01-25 | $24.25 | $24.25 | $24.25 | $24.25 | $21.21 | 0 |
| 2018-01-24 | $24.25 | $24.25 | $24.25 | $24.25 | $21.21 | 0 |
| 2018-01-23 | $24.25 | $24.25 | $24.25 | $24.25 | $21.21 | 400 |
| 2018-01-22 | $24.48 | $24.48 | $23.71 | $24.14 | $21.11 | 2,240 |
| 2018-01-19 | $23.78 | $23.78 | $23.78 | $23.78 | $20.80 | 0 |
| 2018-01-18 | $23.78 | $23.78 | $23.78 | $23.78 | $20.80 | 100 |
| 2018-01-17 | $24.93 | $24.93 | $24.93 | $24.93 | $21.80 | 300 |
| 2018-01-16 | $26.25 | $26.43 | $25.97 | $25.97 | $22.71 | 803 |
| 2018-01-12 | $27.00 | $27.00 | $27.00 | $27.00 | $23.61 | 100 |
| 2018-01-11 | $26.57 | $26.57 | $26.57 | $26.57 | $23.24 | 300 |
| 2018-01-10 | $27.25 | $27.25 | $27.25 | $27.25 | $23.83 | 100 |
| 2018-01-09 | $28.13 | $28.13 | $28.13 | $28.13 | $24.60 | 250 |
| 2018-01-08 | $29.44 | $29.45 | $29.44 | $29.45 | $25.75 | 1,000 |
| 2018-01-05 | $30.44 | $30.44 | $30.44 | $30.44 | $26.62 | 385 |
| 2018-01-04 | $30.23 | $30.23 | $30.23 | $30.23 | $26.44 | 0 |
| 2018-01-03 | $30.23 | $30.23 | $30.23 | $30.23 | $26.44 | 100 |
| 2018-01-02 | $30.20 | $30.20 | $30.20 | $30.20 | $26.41 | 137 |
| 2017-12-29 | $29.42 | $29.42 | $29.42 | $29.42 | $25.73 | 0 |
| 2017-12-28 | $29.42 | $29.42 | $29.42 | $29.42 | $25.73 | 300 |
| 2017-12-27 | $30.39 | $30.39 | $30.39 | $30.39 | $26.45 | 40 |
| 2017-12-26 | $30.39 | $30.39 | $30.39 | $30.39 | $26.45 | 0 |
| 2017-12-22 | $30.39 | $30.39 | $30.39 | $30.39 | $26.45 | 0 |
| 2017-12-21 | $30.39 | $30.39 | $30.39 | $30.39 | $26.45 | 0 |
| 2017-12-20 | $30.39 | $30.39 | $30.39 | $30.39 | $26.45 | 0 |
| 2017-12-19 | $30.39 | $30.39 | $30.39 | $30.39 | $26.45 | 300 |
| 2017-12-18 | $30.13 | $30.13 | $30.13 | $30.13 | $26.23 | 0 |
| 2017-12-15 | $30.13 | $30.13 | $30.13 | $30.13 | $26.23 | 4,078 |
| 2017-12-14 | $30.13 | $30.13 | $30.13 | $30.13 | $26.23 | 0 |
| 2017-12-13 | $30.13 | $30.13 | $30.13 | $30.13 | $26.23 | 0 |
| 2017-12-12 | $30.13 | $30.13 | $30.13 | $30.13 | $26.23 | 0 |
| 2017-12-11 | $30.13 | $30.13 | $30.13 | $30.13 | $26.23 | 40 |
| 2017-12-08 | $30.13 | $30.13 | $30.13 | $30.13 | $26.23 | 75 |
| 2017-12-07 | $30.13 | $30.13 | $30.13 | $30.13 | $26.22 | 1,000 |
| 2017-12-06 | $28.77 | $28.77 | $28.77 | $28.77 | $25.04 | 0 |
| 2017-12-05 | $28.77 | $28.77 | $28.77 | $28.77 | $25.04 | 0 |
| 2017-12-04 | $28.77 | $28.77 | $28.77 | $28.77 | $25.04 | 0 |
| 2017-12-01 | $28.77 | $28.77 | $28.77 | $28.77 | $25.04 | 0 |
| 2017-11-30 | $28.77 | $28.77 | $28.77 | $28.77 | $25.04 | 3,157 |
| 2017-11-29 | $28.88 | $28.88 | $28.88 | $28.88 | $25.13 | 0 |
| 2017-11-28 | $28.88 | $28.88 | $28.88 | $28.88 | $25.01 | 0 |
| 2017-11-27 | $29.03 | $29.03 | $28.81 | $28.88 | $25.01 | 775 |
| 2017-11-24 | $28.63 | $28.63 | $28.63 | $28.63 | $24.80 | 0 |
| 2017-11-22 | $28.63 | $28.63 | $28.63 | $28.63 | $24.80 | 0 |
| 2017-11-21 | $28.63 | $28.63 | $28.63 | $28.63 | $24.80 | 60 |
| 2017-11-20 | $28.96 | $28.96 | $28.63 | $28.63 | $24.80 | 1,100 |
| 2017-11-17 | $28.82 | $28.82 | $28.82 | $28.82 | $24.97 | 0 |
| 2017-11-16 | $28.82 | $28.82 | $28.82 | $28.82 | $24.97 | 0 |
| 2017-11-15 | $28.82 | $28.82 | $28.82 | $28.82 | $24.96 | 100 |
| 2017-11-14 | $28.96 | $28.96 | $28.96 | $28.96 | $25.08 | 180 |
| 2017-11-13 | $29.10 | $29.10 | $29.10 | $29.10 | $25.21 | 310 |
| 2017-11-10 | $28.29 | $28.29 | $28.29 | $28.29 | $24.50 | 0 |
| 2017-11-09 | $28.29 | $28.29 | $28.29 | $28.29 | $24.50 | 0 |
| 2017-11-08 | $28.87 | $28.87 | $28.29 | $28.29 | $24.50 | 475 |
| 2017-11-07 | $28.97 | $28.97 | $28.97 | $28.97 | $25.09 | 319 |
| 2017-11-06 | $30.10 | $30.10 | $30.10 | $30.10 | $26.07 | 0 |
| 2017-11-03 | $30.13 | $30.13 | $30.10 | $30.10 | $26.07 | 3,500 |
| 2017-11-02 | $29.54 | $29.54 | $29.33 | $29.33 | $25.41 | 300 |
| 2017-11-01 | $30.14 | $30.14 | $30.05 | $30.08 | $26.06 | 700 |
| 2017-10-31 | $29.55 | $29.55 | $29.55 | $29.55 | $25.59 | 0 |
| 2017-10-30 | $29.55 | $29.55 | $29.55 | $29.55 | $25.59 | 50 |
| 2017-10-27 | $29.66 | $29.66 | $29.66 | $29.66 | $25.57 | 0 |
| 2017-10-26 | $29.66 | $29.66 | $29.66 | $29.66 | $25.57 | 200 |
| 2017-10-25 | $30.99 | $30.99 | $30.99 | $30.99 | $26.72 | 0 |
| 2017-10-24 | $30.99 | $30.99 | $30.99 | $30.99 | $26.72 | 0 |
| 2017-10-23 | $30.99 | $30.99 | $30.99 | $30.99 | $26.72 | 5 |
| 2017-10-20 | $30.99 | $30.99 | $30.99 | $30.99 | $26.72 | 0 |
| 2017-10-19 | $30.99 | $30.99 | $30.99 | $30.99 | $26.72 | 0 |
| 2017-10-18 | $30.99 | $30.99 | $30.99 | $30.99 | $26.72 | 0 |
| 2017-10-17 | $30.99 | $30.99 | $30.99 | $30.99 | $26.72 | 0 |
| 2017-10-16 | $30.99 | $30.99 | $30.99 | $30.99 | $26.72 | 0 |
| 2017-10-13 | $30.99 | $30.99 | $30.99 | $30.99 | $26.72 | 0 |
| 2017-10-12 | $30.99 | $30.99 | $30.99 | $30.99 | $26.72 | 75 |
| 2017-10-11 | $30.99 | $30.99 | $30.99 | $30.99 | $26.72 | 300 |
| 2017-10-10 | $30.93 | $30.93 | $30.90 | $30.90 | $26.64 | 250 |
| 2017-10-09 | $31.42 | $31.42 | $31.42 | $31.42 | $27.09 | 0 |
| 2017-10-06 | $31.42 | $31.42 | $31.42 | $31.42 | $27.09 | 0 |
| 2017-10-05 | $31.42 | $31.42 | $31.42 | $31.42 | $27.09 | 0 |
| 2017-10-04 | $31.42 | $31.42 | $31.42 | $31.42 | $27.09 | 0 |
| 2017-10-03 | $31.42 | $31.42 | $31.42 | $31.42 | $27.09 | 0 |
| 2017-10-02 | $31.41 | $31.42 | $31.41 | $31.42 | $27.09 | 900 |
| 2017-09-29 | $31.11 | $31.30 | $31.11 | $31.30 | $26.98 | 2,000 |
| 2017-09-28 | $32.42 | $32.42 | $32.42 | $32.42 | $27.95 | 0 |
| 2017-09-27 | $32.42 | $32.42 | $32.42 | $32.42 | $27.83 | 65 |
| 2017-09-26 | $32.42 | $32.42 | $32.42 | $32.42 | $27.83 | 55 |
| 2017-09-25 | $32.42 | $32.42 | $32.42 | $32.42 | $27.83 | 0 |
| 2017-09-22 | $32.42 | $32.42 | $32.42 | $32.42 | $27.83 | 0 |
| 2017-09-21 | $32.42 | $32.42 | $32.42 | $32.42 | $27.83 | 100 |
| 2017-09-20 | $33.00 | $33.07 | $33.00 | $33.06 | $28.38 | 1,200 |
| 2017-09-19 | $31.80 | $31.80 | $31.80 | $31.80 | $27.30 | 0 |
| 2017-09-18 | $31.80 | $31.80 | $31.80 | $31.80 | $27.30 | 0 |
| 2017-09-15 | $31.80 | $31.80 | $31.80 | $31.80 | $27.30 | 0 |
| 2017-09-14 | $31.80 | $31.80 | $31.80 | $31.80 | $27.30 | 100 |
| 2017-09-13 | $31.65 | $31.65 | $31.65 | $31.65 | $27.17 | 150 |
| 2017-09-12 | $31.73 | $31.73 | $31.73 | $31.73 | $27.23 | 235 |
| 2017-09-11 | $31.58 | $31.58 | $31.58 | $31.58 | $27.11 | 500 |
| 2017-09-08 | $30.74 | $30.74 | $30.74 | $30.74 | $26.39 | 0 |
| 2017-09-07 | $30.74 | $30.74 | $30.74 | $30.74 | $26.39 | 0 |
| 2017-09-06 | $30.74 | $30.74 | $30.74 | $30.74 | $26.39 | 0 |
| 2017-09-05 | $30.74 | $30.74 | $30.74 | $30.74 | $26.39 | 0 |
| 2017-09-01 | $30.65 | $30.84 | $30.65 | $30.74 | $26.39 | 3,443 |
| 2017-08-31 | $30.39 | $30.50 | $30.34 | $30.42 | $26.11 | 8,564 |
| 2017-08-30 | $29.00 | $29.03 | $29.00 | $29.03 | $24.92 | 1,075 |
| 2017-08-29 | $28.16 | $28.16 | $28.16 | $28.16 | $24.17 | 140 |
| 2017-08-28 | $28.73 | $28.73 | $28.73 | $28.73 | $24.54 | 0 |
| 2017-08-25 | $28.72 | $28.75 | $28.72 | $28.73 | $24.54 | 7,350 |
| 2017-08-24 | $28.31 | $28.31 | $28.31 | $28.31 | $24.18 | 253 |
| 2017-08-23 | $30.14 | $30.14 | $30.14 | $30.14 | $25.74 | 250 |
| 2017-08-22 | $30.01 | $30.01 | $30.01 | $30.01 | $25.63 | 100 |
| 2017-08-21 | $33.24 | $33.24 | $33.24 | $33.24 | $28.39 | 0 |
| 2017-08-18 | $33.24 | $33.24 | $33.24 | $33.24 | $28.39 | 0 |
| 2017-08-17 | $33.23 | $33.24 | $33.23 | $33.24 | $28.39 | 200 |
| 2017-08-16 | $33.18 | $33.18 | $33.17 | $33.17 | $28.33 | 600 |
| 2017-08-15 | $33.60 | $33.60 | $33.60 | $33.60 | $28.70 | 0 |
| 2017-08-14 | $33.60 | $33.60 | $33.60 | $33.60 | $28.70 | 2 |
| 2017-08-11 | $33.44 | $33.60 | $33.44 | $33.60 | $28.70 | 1,447 |
| 2017-08-10 | $33.61 | $33.61 | $33.61 | $33.61 | $28.71 | 0 |
| 2017-08-09 | $33.61 | $33.61 | $33.61 | $33.61 | $28.71 | 200 |
| 2017-08-08 | $34.07 | $34.07 | $34.07 | $34.07 | $29.10 | 165 |
| 2017-08-07 | $34.30 | $34.30 | $34.30 | $34.30 | $29.30 | 100 |
| 2017-08-04 | $34.77 | $34.77 | $34.76 | $34.76 | $29.69 | 1,000 |
| 2017-08-03 | $39.48 | $39.48 | $39.48 | $39.48 | $33.72 | 0 |
| 2017-08-02 | $39.48 | $39.48 | $39.48 | $39.48 | $33.72 | 0 |
| 2017-08-01 | $39.48 | $39.48 | $39.48 | $39.48 | $33.72 | 0 |
| 2017-07-31 | $39.48 | $39.48 | $39.48 | $39.48 | $33.72 | 0 |
| 2017-07-28 | $39.47 | $39.48 | $39.47 | $39.48 | $33.72 | 200 |
| 2017-07-27 | $39.65 | $39.65 | $39.65 | $39.65 | $33.87 | 0 |
| 2017-07-26 | $39.65 | $39.65 | $39.65 | $39.65 | $33.75 | 0 |
| 2017-07-25 | $39.65 | $39.65 | $39.65 | $39.65 | $33.75 | 0 |
| 2017-07-24 | $39.65 | $39.65 | $39.65 | $39.65 | $33.75 | 0 |
| 2017-07-21 | $39.65 | $39.65 | $39.65 | $39.65 | $33.75 | 0 |
| 2017-07-20 | $39.65 | $39.65 | $39.65 | $39.65 | $33.75 | 100 |
| 2017-07-19 | $39.38 | $39.38 | $39.38 | $39.38 | $33.52 | 0 |
| 2017-07-18 | $39.38 | $39.38 | $39.38 | $39.38 | $33.51 | 10 |
| 2017-07-17 | $39.38 | $39.38 | $39.38 | $39.38 | $33.52 | 100 |
| 2017-07-14 | $41.15 | $41.15 | $41.15 | $41.15 | $35.02 | 0 |
| 2017-07-13 | $41.15 | $41.15 | $41.15 | $41.15 | $35.02 | 0 |
| 2017-07-12 | $41.15 | $41.15 | $41.15 | $41.15 | $35.02 | 20 |
| 2017-07-11 | $41.15 | $41.15 | $41.15 | $41.15 | $35.02 | 90 |
| 2017-07-10 | $41.15 | $41.15 | $41.15 | $41.15 | $35.02 | 90 |
| 2017-07-07 | $41.15 | $41.15 | $41.15 | $41.15 | $35.02 | 200 |
| 2017-07-06 | $41.01 | $41.01 | $41.01 | $41.01 | $34.90 | 0 |
| 2017-07-05 | $41.01 | $41.01 | $41.01 | $41.01 | $34.90 | 100 |
| 2017-07-03 | $40.12 | $40.12 | $40.12 | $40.12 | $34.15 | 0 |
| 2017-06-30 | $40.12 | $40.12 | $40.12 | $40.12 | $34.15 | 4,881 |
| 2017-06-29 | $40.12 | $40.12 | $40.12 | $40.12 | $34.15 | 71 |
| 2017-06-28 | $40.12 | $40.12 | $40.12 | $40.12 | $34.15 | 0 |
| 2017-06-27 | $40.12 | $40.12 | $40.12 | $40.12 | $34.03 | 300 |
| 2017-06-26 | $39.11 | $39.11 | $39.11 | $39.11 | $33.17 | 0 |
| 2017-06-23 | $39.11 | $39.11 | $39.11 | $39.11 | $33.17 | 0 |
| 2017-06-22 | $39.11 | $39.11 | $39.11 | $39.11 | $33.17 | 0 |
| 2017-06-21 | $39.03 | $39.11 | $39.03 | $39.11 | $33.17 | 375 |
| 2017-06-20 | $38.12 | $38.12 | $38.12 | $38.12 | $32.33 | 0 |
| 2017-06-19 | $38.12 | $38.12 | $38.12 | $38.12 | $32.33 | 0 |
| 2017-06-16 | $38.12 | $38.12 | $38.12 | $38.12 | $32.33 | 0 |
| 2017-06-15 | $38.12 | $38.12 | $38.12 | $38.12 | $32.33 | 40 |
| 2017-06-14 | $38.12 | $38.12 | $38.12 | $38.12 | $32.33 | 0 |
| 2017-06-13 | $38.12 | $38.12 | $38.12 | $38.12 | $32.33 | 0 |
| 2017-06-12 | $38.12 | $38.12 | $38.12 | $38.12 | $32.33 | 0 |
| 2017-06-09 | $38.12 | $38.12 | $38.12 | $38.12 | $32.33 | 100 |
| 2017-06-08 | $38.12 | $38.12 | $38.12 | $38.12 | $32.33 | 200 |
| 2017-06-07 | $37.74 | $37.74 | $37.74 | $37.74 | $32.01 | 0 |
| 2017-06-06 | $37.74 | $37.74 | $37.74 | $37.74 | $32.01 | 100 |
| 2017-06-05 | $37.74 | $37.74 | $37.74 | $37.74 | $32.01 | 200 |
| 2017-06-02 | $37.74 | $37.74 | $37.74 | $37.74 | $32.01 | 300 |
| 2017-06-01 | $37.74 | $37.74 | $37.74 | $37.74 | $32.01 | 3,000 |
| 2017-05-31 | $38.33 | $38.33 | $38.33 | $38.33 | $32.51 | 300 |
| 2017-05-30 | $38.33 | $38.33 | $38.33 | $38.33 | $32.51 | 200 |
| 2017-05-26 | $38.49 | $38.49 | $38.49 | $38.49 | $32.65 | 0 |
| 2017-05-25 | $38.49 | $38.49 | $38.49 | $38.49 | $32.65 | 0 |
| 2017-05-24 | $38.49 | $38.49 | $38.49 | $38.49 | $32.65 | 0 |
| 2017-05-23 | $38.49 | $38.49 | $38.49 | $38.49 | $32.65 | 0 |
| 2017-05-22 | $38.49 | $38.49 | $38.49 | $38.49 | $32.65 | 0 |
| 2017-05-19 | $38.49 | $38.49 | $38.49 | $38.49 | $32.65 | 0 |
| 2017-05-18 | $38.49 | $38.49 | $38.49 | $38.49 | $32.65 | 400 |
| 2017-05-17 | $38.49 | $38.49 | $38.49 | $38.49 | $32.65 | 200 |
| 2017-05-16 | $38.49 | $38.49 | $38.49 | $38.49 | $32.65 | 100 |
| 2017-05-15 | $38.49 | $38.49 | $38.49 | $38.49 | $32.65 | 300 |
| 2017-05-12 | $39.24 | $39.24 | $39.24 | $39.24 | $33.28 | 3,200 |
| 2017-05-11 | $39.24 | $39.24 | $39.24 | $39.24 | $33.28 | 0 |
| 2017-05-10 | $39.24 | $39.24 | $39.24 | $39.24 | $33.28 | 0 |
| 2017-05-09 | $39.24 | $39.24 | $39.24 | $39.24 | $33.28 | 0 |
| 2017-05-08 | $39.24 | $39.24 | $39.24 | $39.24 | $33.28 | 0 |
| 2017-05-05 | $39.22 | $39.24 | $39.22 | $39.24 | $33.28 | 960 |
| 2017-05-04 | $39.35 | $39.35 | $39.35 | $39.35 | $33.38 | 0 |
| 2017-05-03 | $39.35 | $39.35 | $39.35 | $39.35 | $33.38 | 2,900 |
| 2017-05-02 | $39.35 | $39.35 | $39.35 | $39.35 | $33.38 | 0 |
| 2017-05-01 | $39.35 | $39.35 | $39.35 | $39.35 | $33.38 | 100 |
| 2017-04-28 | $39.35 | $39.35 | $39.35 | $39.35 | $33.38 | 4,800 |
| 2017-04-27 | $38.85 | $38.85 | $38.85 | $38.85 | $32.95 | 255 |
| 2017-04-26 | $38.85 | $38.85 | $38.85 | $38.85 | $32.95 | 3,900 |
| 2017-04-25 | $38.85 | $38.85 | $38.85 | $38.85 | $32.84 | 1,800 |
| 2017-04-24 | $38.85 | $38.85 | $38.85 | $38.85 | $32.84 | 100 |
| 2017-04-21 | $38.87 | $38.87 | $38.87 | $38.87 | $32.85 | 200 |
| 2017-04-20 | $38.40 | $38.40 | $38.40 | $38.40 | $32.46 | 2,200 |
| 2017-04-19 | $38.41 | $38.41 | $38.40 | $38.40 | $32.46 | 1,000 |
| 2017-04-18 | $37.53 | $37.53 | $37.53 | $37.53 | $31.72 | 0 |
| 2017-04-17 | $37.53 | $37.53 | $37.53 | $37.53 | $31.72 | 0 |
| 2017-04-13 | $37.53 | $37.53 | $37.53 | $37.53 | $31.72 | 50 |
| 2017-04-12 | $37.53 | $37.53 | $37.53 | $37.53 | $31.72 | 75 |
| 2017-04-11 | $37.53 | $37.53 | $37.53 | $37.53 | $31.72 | 0 |
| 2017-04-10 | $37.53 | $37.53 | $37.53 | $37.53 | $31.72 | 0 |
| 2017-04-07 | $37.53 | $37.53 | $37.53 | $37.53 | $31.72 | 0 |
| 2017-04-06 | $37.53 | $37.53 | $37.53 | $37.53 | $31.72 | 80 |
| 2017-04-05 | $37.53 | $37.53 | $37.53 | $37.53 | $31.72 | 444 |
| 2017-04-04 | $37.53 | $37.53 | $37.53 | $37.53 | $31.72 | 0 |
| 2017-04-03 | $37.53 | $37.53 | $37.53 | $37.53 | $31.72 | 75 |
| 2017-03-31 | $37.53 | $37.53 | $37.53 | $37.53 | $31.72 | 400 |
| 2017-03-30 | $37.53 | $37.53 | $37.53 | $37.53 | $31.72 | 1,200 |
| 2017-03-29 | $37.53 | $37.53 | $37.53 | $37.53 | $31.72 | 2,400 |
| 2017-03-28 | $37.47 | $37.47 | $37.47 | $37.47 | $31.56 | 2,325 |
| 2017-03-27 | $37.67 | $37.67 | $37.67 | $37.67 | $31.73 | 1,345 |
| 2017-03-24 | $37.70 | $37.70 | $37.67 | $37.67 | $31.73 | 3,420 |
| 2017-03-23 | $37.85 | $37.85 | $37.85 | $37.85 | $31.88 | 2,100 |
| 2017-03-22 | $37.75 | $37.75 | $37.75 | $37.75 | $31.79 | 1,200 |
| 2017-03-21 | $38.58 | $38.58 | $38.58 | $38.58 | $32.49 | 2,000 |
| 2017-03-20 | $38.58 | $38.58 | $38.58 | $38.58 | $32.49 | 1,100 |
| 2017-03-17 | $38.58 | $38.58 | $38.58 | $38.58 | $32.49 | 0 |
| 2017-03-16 | $38.58 | $38.58 | $38.58 | $38.58 | $32.49 | 1,000 |
| 2017-03-15 | $37.56 | $37.56 | $37.56 | $37.56 | $31.63 | 1,300 |
| 2017-03-14 | $37.56 | $37.56 | $37.56 | $37.56 | $31.63 | 1,200 |
| 2017-03-13 | $37.56 | $37.56 | $37.56 | $37.56 | $31.63 | 4,600 |
| 2017-03-10 | $37.56 | $37.56 | $37.56 | $37.56 | $31.63 | 0 |
| 2017-03-09 | $37.56 | $37.56 | $37.56 | $37.56 | $31.63 | 4,600 |
| 2017-03-08 | $37.60 | $37.60 | $37.56 | $37.56 | $31.63 | 800 |
| 2017-03-07 | $37.46 | $37.46 | $37.46 | $37.46 | $31.54 | 3,400 |
| 2017-03-06 | $37.46 | $37.46 | $37.46 | $37.46 | $31.54 | 1,850 |
| 2017-03-03 | $37.70 | $37.70 | $37.70 | $37.70 | $31.75 | 0 |
| 2017-03-02 | $37.70 | $37.70 | $37.70 | $37.70 | $31.75 | 1,200 |
| 2017-03-01 | $37.70 | $37.70 | $37.70 | $37.70 | $31.75 | 500 |
| 2017-02-28 | $37.65 | $37.65 | $37.65 | $37.65 | $31.71 | 200 |
| 2017-02-27 | $39.47 | $39.47 | $39.47 | $39.47 | $33.24 | 300 |
| 2017-02-24 | $39.58 | $39.58 | $39.58 | $39.58 | $33.33 | 0 |
| 2017-02-23 | $39.58 | $39.58 | $39.58 | $39.58 | $33.22 | 0 |
| 2017-02-22 | $39.58 | $39.58 | $39.58 | $39.58 | $33.22 | 500 |
| 2017-02-21 | $39.58 | $39.58 | $39.58 | $39.58 | $33.22 | 0 |
| 2017-02-17 | $39.58 | $39.58 | $39.58 | $39.58 | $33.22 | 0 |
| 2017-02-16 | $39.58 | $39.58 | $39.58 | $39.58 | $33.22 | 0 |
| 2017-02-15 | $39.58 | $39.58 | $39.58 | $39.58 | $33.22 | 0 |
| 2017-02-14 | $39.69 | $39.69 | $39.57 | $39.58 | $33.22 | 600 |
| 2017-02-13 | $40.01 | $40.01 | $40.01 | $40.01 | $33.58 | 0 |
| 2017-02-10 | $40.00 | $40.01 | $40.00 | $40.01 | $33.58 | 500 |
| 2017-02-09 | $40.25 | $40.25 | $40.25 | $40.25 | $33.78 | 0 |
| 2017-02-08 | $40.25 | $40.25 | $40.25 | $40.25 | $33.78 | 0 |
| 2017-02-07 | $40.25 | $40.25 | $40.25 | $40.25 | $33.78 | 0 |
| 2017-02-06 | $40.25 | $40.25 | $40.25 | $40.25 | $33.78 | 0 |
| 2017-02-03 | $40.27 | $40.27 | $40.25 | $40.25 | $33.78 | 500 |
| 2017-02-02 | $40.09 | $40.09 | $40.09 | $40.09 | $33.65 | 350 |
| 2017-02-01 | $39.33 | $39.33 | $39.33 | $39.33 | $33.01 | 50 |
| 2017-01-31 | $39.33 | $39.33 | $39.33 | $39.33 | $33.01 | 600 |
| 2017-01-30 | $39.33 | $39.33 | $39.33 | $39.33 | $33.01 | 600 |
| 2017-01-27 | $39.33 | $39.33 | $39.33 | $39.33 | $33.01 | 2,400 |
| 2017-01-26 | $39.33 | $39.33 | $39.33 | $39.33 | $32.90 | 787 |
| 2017-01-25 | $39.33 | $39.33 | $39.33 | $39.33 | $32.90 | 2,700 |
| 2017-01-24 | $39.33 | $39.33 | $39.33 | $39.33 | $32.90 | 2,700 |
| 2017-01-23 | $39.33 | $39.33 | $39.33 | $39.33 | $32.90 | 0 |
| 2017-01-20 | $39.33 | $39.33 | $39.33 | $39.33 | $32.90 | 150 |
| 2017-01-19 | $40.51 | $40.51 | $40.51 | $40.51 | $33.88 | 2,900 |
| 2017-01-18 | $40.51 | $40.51 | $40.51 | $40.51 | $33.88 | 0 |
| 2017-01-17 | $40.58 | $40.58 | $40.51 | $40.51 | $33.88 | 1,400 |
| 2017-01-13 | $37.98 | $37.98 | $37.98 | $37.98 | $31.77 | 0 |
| 2017-01-12 | $37.98 | $37.98 | $37.98 | $37.98 | $31.77 | 0 |
| 2017-01-11 | $37.98 | $37.98 | $37.98 | $37.98 | $31.77 | 2,700 |
| 2017-01-10 | $37.98 | $37.98 | $37.98 | $37.98 | $31.77 | 0 |
| 2017-01-09 | $37.98 | $37.98 | $37.98 | $37.98 | $31.77 | 100 |
| 2017-01-06 | $37.98 | $37.98 | $37.98 | $37.98 | $31.77 | 0 |
| 2017-01-05 | $37.98 | $37.98 | $37.98 | $37.98 | $31.77 | 0 |
| 2017-01-04 | $37.98 | $37.98 | $37.98 | $37.98 | $31.77 | 0 |
| 2017-01-03 | $37.98 | $37.98 | $37.98 | $37.98 | $31.77 | 1 |
| 2016-12-30 | $37.98 | $37.98 | $37.98 | $37.98 | $31.77 | 0 |
| 2016-12-29 | $37.98 | $37.98 | $37.98 | $37.98 | $31.77 | 0 |
| 2016-12-28 | $37.98 | $37.98 | $37.98 | $37.98 | $31.77 | 0 |
| 2016-12-27 | $37.98 | $37.98 | $37.98 | $37.98 | $31.65 | 0 |
| 2016-12-23 | $37.98 | $37.98 | $37.98 | $37.98 | $31.65 | 3,400 |
| 2016-12-22 | $37.98 | $37.98 | $37.98 | $37.98 | $31.65 | 1,400 |
| 2016-12-21 | $37.98 | $37.98 | $37.98 | $37.98 | $31.65 | 0 |
| 2016-12-20 | $37.98 | $37.98 | $37.98 | $37.98 | $31.65 | 0 |
| 2016-12-19 | $37.98 | $37.98 | $37.98 | $37.98 | $31.65 | 1 |
| 2016-12-16 | $38.00 | $38.00 | $37.98 | $37.98 | $31.65 | 201 |
| 2016-12-15 | $38.08 | $38.13 | $38.07 | $38.07 | $31.73 | 1,050 |
| 2016-12-14 | $38.42 | $38.42 | $37.91 | $37.91 | $31.60 | 395 |
| 2016-12-13 | $38.48 | $38.48 | $38.48 | $38.48 | $32.07 | 25 |
| 2016-12-12 | $38.48 | $38.48 | $38.48 | $38.48 | $32.07 | 125 |
| 2016-12-09 | $38.42 | $38.42 | $38.42 | $38.42 | $32.02 | 125 |
| 2016-12-08 | $37.82 | $37.82 | $37.82 | $37.82 | $31.52 | 0 |
| 2016-12-07 | $37.82 | $37.82 | $37.82 | $37.82 | $31.52 | 250 |
| 2016-12-06 | $37.58 | $37.58 | $37.58 | $37.58 | $31.32 | 100 |
| 2016-12-05 | $37.32 | $37.58 | $37.32 | $37.58 | $31.32 | 3,600 |
| 2016-12-02 | $37.42 | $37.42 | $37.42 | $37.42 | $31.19 | 500 |
| 2016-12-01 | $37.44 | $37.44 | $37.44 | $37.44 | $31.20 | 300 |
| 2016-11-30 | $37.29 | $37.49 | $37.29 | $37.48 | $31.24 | 4,436 |
| 2016-11-29 | $37.73 | $37.84 | $37.73 | $37.84 | $31.54 | 1,250 |
| 2016-11-28 | $37.83 | $37.83 | $37.67 | $37.67 | $31.40 | 600 |
| 2016-11-25 | $37.69 | $37.69 | $37.69 | $37.69 | $31.30 | 0 |
| 2016-11-23 | $37.69 | $37.69 | $37.69 | $37.69 | $31.30 | 600 |
| 2016-11-22 | $37.69 | $37.69 | $37.69 | $37.69 | $31.30 | 0 |
| 2016-11-21 | $37.87 | $37.87 | $37.69 | $37.69 | $31.30 | 2,537 |
| 2016-11-18 | $37.53 | $37.53 | $37.49 | $37.49 | $31.14 | 1,705 |
| 2016-11-17 | $37.83 | $37.83 | $37.59 | $37.59 | $31.22 | 400 |
| 2016-11-16 | $37.52 | $37.52 | $37.52 | $37.52 | $31.16 | 125 |
| 2016-11-15 | $36.74 | $36.74 | $36.74 | $36.74 | $30.52 | 0 |
| 2016-11-14 | $36.74 | $36.74 | $36.74 | $36.74 | $30.52 | 100 |
| 2016-11-11 | $37.53 | $37.53 | $37.53 | $37.53 | $31.17 | 100 |
| 2016-11-10 | $37.53 | $37.53 | $37.53 | $37.53 | $31.17 | 0 |
| 2016-11-09 | $37.53 | $37.53 | $37.53 | $37.53 | $31.17 | 8,100 |
| 2016-11-08 | $37.53 | $37.53 | $37.53 | $37.53 | $31.17 | 0 |
| 2016-11-07 | $37.53 | $37.53 | $37.53 | $37.53 | $31.17 | 5,000 |
| 2016-11-04 | $37.54 | $37.54 | $37.51 | $37.53 | $31.17 | 2,956 |
| 2016-11-03 | $38.15 | $38.15 | $37.95 | $37.95 | $31.52 | 530 |
| 2016-11-02 | $38.14 | $38.14 | $38.14 | $38.14 | $31.68 | 0 |
| 2016-11-01 | $38.14 | $38.14 | $38.14 | $38.14 | $31.68 | 144 |
| 2016-10-31 | $38.14 | $38.14 | $38.14 | $38.14 | $31.68 | 0 |
| 2016-10-28 | $38.14 | $38.14 | $38.14 | $38.14 | $31.68 | 0 |
| 2016-10-27 | $38.14 | $38.14 | $38.14 | $38.14 | $31.68 | 335 |
| 2016-10-26 | $38.70 | $38.70 | $38.70 | $38.70 | $32.03 | 52 |
| 2016-10-25 | $38.57 | $38.70 | $38.55 | $38.70 | $32.03 | 1,831 |
| 2016-10-24 | $38.80 | $38.80 | $38.80 | $38.80 | $32.11 | 0 |
| 2016-10-21 | $38.81 | $38.81 | $38.76 | $38.80 | $32.11 | 950 |
| 2016-10-20 | $39.20 | $39.20 | $39.20 | $39.20 | $32.44 | 0 |
| 2016-10-19 | $39.20 | $39.20 | $39.20 | $39.20 | $32.44 | 0 |
| 2016-10-18 | $39.20 | $39.20 | $39.20 | $39.20 | $32.44 | 200 |
| 2016-10-17 | $39.20 | $39.20 | $39.20 | $39.20 | $32.44 | 411 |
| 2016-10-14 | $39.07 | $39.20 | $39.05 | $39.20 | $32.44 | 1,100 |
| 2016-10-13 | $38.56 | $38.56 | $38.56 | $38.56 | $31.91 | 0 |
| 2016-10-12 | $38.59 | $38.59 | $38.56 | $38.56 | $31.91 | 1,416 |
| 2016-10-11 | $38.30 | $38.30 | $38.30 | $38.30 | $31.70 | 0 |
| 2016-10-10 | $38.30 | $38.30 | $38.30 | $38.30 | $31.70 | 0 |
| 2016-10-07 | $38.30 | $38.30 | $38.30 | $38.30 | $31.70 | 8,700 |
| 2016-10-06 | $38.30 | $38.30 | $38.30 | $38.30 | $31.70 | 1,500 |
| 2016-10-05 | $38.30 | $38.30 | $38.30 | $38.30 | $31.70 | 0 |
| 2016-10-04 | $38.30 | $38.30 | $38.30 | $38.30 | $31.70 | 0 |
| 2016-10-03 | $38.30 | $38.30 | $38.30 | $38.30 | $31.70 | 800 |
| 2016-09-30 | $38.30 | $38.30 | $38.30 | $38.30 | $31.70 | 0 |
| 2016-09-29 | $38.33 | $38.33 | $38.30 | $38.30 | $31.70 | 6,144 |
| 2016-09-28 | $38.27 | $38.27 | $38.27 | $38.27 | $31.67 | 2,900 |
| 2016-09-27 | $38.38 | $38.38 | $38.38 | $38.38 | $31.65 | 5,400 |
| 2016-09-26 | $38.38 | $38.38 | $38.38 | $38.38 | $31.65 | 750 |
| 2016-09-23 | $37.09 | $37.09 | $37.09 | $37.09 | $30.58 | 4,400 |
| 2016-09-22 | $37.09 | $37.09 | $37.09 | $37.09 | $30.58 | 100 |
| 2016-09-21 | $37.09 | $37.09 | $37.09 | $37.09 | $30.58 | 0 |
| 2016-09-20 | $37.09 | $37.09 | $37.09 | $37.09 | $30.58 | 0 |
| 2016-09-19 | $37.09 | $37.09 | $37.09 | $37.09 | $30.58 | 0 |
| 2016-09-16 | $37.09 | $37.09 | $37.09 | $37.09 | $30.58 | 0 |
| 2016-09-15 | $37.09 | $37.09 | $37.09 | $37.09 | $30.58 | 0 |
| 2016-09-14 | $37.09 | $37.09 | $37.09 | $37.09 | $30.58 | 102 |
| 2016-09-13 | $37.11 | $37.11 | $37.11 | $37.11 | $30.61 | 650 |
| 2016-09-12 | $38.09 | $38.09 | $38.09 | $38.09 | $31.41 | 0 |
| 2016-09-09 | $38.09 | $38.09 | $38.09 | $38.09 | $31.41 | 55 |
| 2016-09-08 | $38.09 | $38.09 | $38.09 | $38.09 | $31.41 | 0 |
| 2016-09-07 | $38.09 | $38.09 | $38.09 | $38.09 | $31.41 | 0 |
| 2016-09-06 | $38.09 | $38.09 | $38.09 | $38.09 | $31.41 | 0 |
| 2016-09-02 | $38.09 | $38.09 | $38.09 | $38.09 | $31.41 | 0 |
| 2016-09-01 | $38.09 | $38.09 | $38.09 | $38.09 | $31.41 | 1,490 |
| 2016-08-31 | $39.73 | $39.73 | $39.73 | $39.73 | $32.76 | 0 |
| 2016-08-30 | $39.73 | $39.73 | $39.73 | $39.73 | $32.76 | 65 |
| 2016-08-29 | $39.73 | $39.73 | $39.73 | $39.73 | $32.76 | 0 |
| 2016-08-26 | $39.73 | $39.73 | $39.73 | $39.73 | $32.65 | 0 |
| 2016-08-25 | $39.73 | $39.73 | $39.73 | $39.73 | $32.65 | 0 |
| 2016-08-24 | $39.73 | $39.73 | $39.73 | $39.73 | $32.65 | 0 |
| 2016-08-23 | $39.73 | $39.73 | $39.73 | $39.73 | $32.65 | 75 |
| 2016-08-22 | $39.73 | $39.73 | $39.73 | $39.73 | $32.65 | 30 |
| 2016-08-19 | $39.73 | $39.73 | $39.73 | $39.73 | $32.65 | 0 |
| 2016-08-18 | $39.73 | $39.73 | $39.73 | $39.73 | $32.65 | 90 |
| 2016-08-17 | $39.74 | $39.74 | $39.72 | $39.73 | $32.65 | 850 |
| 2016-08-16 | $38.76 | $38.76 | $38.76 | $38.76 | $31.85 | 0 |
| 2016-08-15 | $38.76 | $38.76 | $38.76 | $38.76 | $31.85 | 50 |
| 2016-08-12 | $38.76 | $38.76 | $38.76 | $38.76 | $31.85 | 400 |
| 2016-08-11 | $37.70 | $38.76 | $37.70 | $38.76 | $31.85 | 520 |
| 2016-08-10 | $38.87 | $38.87 | $38.87 | $38.87 | $31.95 | 331 |
| 2016-08-09 | $38.76 | $38.76 | $38.76 | $38.76 | $31.86 | 500 |
| 2016-08-08 | $38.76 | $38.76 | $38.76 | $38.76 | $31.86 | 0 |
| 2016-08-05 | $38.76 | $38.76 | $38.76 | $38.76 | $31.86 | 0 |
| 2016-08-04 | $38.53 | $38.76 | $38.53 | $38.76 | $31.86 | 600 |
| 2016-08-03 | $38.27 | $38.27 | $38.27 | $38.27 | $31.45 | 200 |
| 2016-08-02 | $38.95 | $38.95 | $38.95 | $38.95 | $32.01 | 0 |
| 2016-08-01 | $38.95 | $38.95 | $38.95 | $38.95 | $32.01 | 0 |
| 2016-07-29 | $38.95 | $38.95 | $38.95 | $38.95 | $32.01 | 0 |
| 2016-07-28 | $38.95 | $38.95 | $38.95 | $38.95 | $32.01 | 2,800 |
| 2016-07-27 | $38.95 | $38.95 | $38.95 | $38.95 | $32.01 | 300 |
| 2016-07-26 | $39.19 | $39.19 | $39.19 | $39.19 | $32.10 | 25 |
| 2016-07-25 | $39.19 | $39.19 | $39.19 | $39.19 | $32.10 | 750 |
| 2016-07-22 | $39.52 | $39.52 | $39.52 | $39.52 | $32.37 | 300 |
| 2016-07-21 | $39.55 | $39.55 | $39.53 | $39.53 | $32.38 | 400 |
| 2016-07-20 | $39.96 | $39.96 | $39.96 | $39.96 | $32.73 | 1,500 |
| 2016-07-19 | $39.96 | $39.96 | $39.96 | $39.96 | $32.73 | 7,600 |
| 2016-07-18 | $39.85 | $39.96 | $39.85 | $39.96 | $32.73 | 509 |
| 2016-07-15 | $39.85 | $39.85 | $39.85 | $39.85 | $32.64 | 9,000 |
| 2016-07-14 | $39.85 | $39.85 | $39.85 | $39.85 | $32.64 | 0 |
| 2016-07-13 | $39.85 | $39.85 | $39.85 | $39.85 | $32.64 | 75 |
| 2016-07-12 | $39.85 | $39.85 | $39.85 | $39.85 | $32.64 | 0 |
| 2016-07-11 | $39.85 | $39.85 | $39.85 | $39.85 | $32.64 | 0 |
| 2016-07-08 | $39.85 | $39.85 | $39.85 | $39.85 | $32.64 | 0 |
| 2016-07-07 | $39.85 | $39.85 | $39.85 | $39.85 | $32.64 | 50 |
| 2016-07-06 | $39.85 | $39.85 | $39.85 | $39.85 | $32.64 | 285 |
| 2016-07-05 | $39.86 | $40.13 | $39.86 | $40.13 | $32.87 | 1,220 |
| 2016-07-01 | $40.00 | $40.00 | $40.00 | $40.00 | $32.77 | 0 |
| 2016-06-30 | $40.00 | $40.00 | $40.00 | $40.00 | $32.77 | 0 |
| 2016-06-29 | $40.00 | $40.00 | $40.00 | $40.00 | $32.77 | 250 |
| 2016-06-28 | $39.17 | $39.17 | $39.17 | $39.17 | $32.08 | 0 |
| 2016-06-27 | $39.02 | $39.17 | $39.02 | $39.17 | $31.97 | 1,800 |
| 2016-06-24 | $39.51 | $39.56 | $39.51 | $39.51 | $32.25 | 851 |
| 2016-06-23 | $40.55 | $40.55 | $40.49 | $40.53 | $33.08 | 1,319 |
| 2016-06-22 | $40.54 | $40.54 | $40.54 | $40.54 | $33.09 | 1,925 |
| 2016-06-21 | $40.66 | $40.66 | $40.66 | $40.66 | $33.19 | 125 |
| 2016-06-20 | $40.41 | $40.41 | $40.41 | $40.41 | $32.98 | 343 |
| 2016-06-17 | $40.35 | $40.35 | $40.35 | $40.35 | $32.94 | 740 |
| 2016-06-16 | $40.31 | $40.31 | $40.31 | $40.31 | $32.90 | 0 |
| 2016-06-15 | $40.30 | $40.31 | $40.30 | $40.31 | $32.90 | 300 |
| 2016-06-14 | $41.15 | $41.15 | $41.15 | $41.15 | $33.59 | 0 |
| 2016-06-13 | $41.15 | $41.15 | $41.15 | $41.15 | $33.59 | 0 |
| 2016-06-10 | $41.15 | $41.15 | $41.15 | $41.15 | $33.59 | 0 |
| 2016-06-09 | $41.15 | $41.15 | $41.15 | $41.15 | $33.59 | 0 |
| 2016-06-08 | $41.13 | $41.15 | $41.13 | $41.15 | $33.59 | 250 |
| 2016-06-07 | $40.91 | $40.91 | $40.91 | $40.91 | $33.39 | 150 |
| 2016-06-06 | $39.47 | $39.47 | $39.47 | $39.47 | $32.21 | 105 |
| 2016-06-03 | $39.47 | $39.47 | $39.47 | $39.47 | $32.21 | 1,100 |
| 2016-06-02 | $39.47 | $39.47 | $39.47 | $39.47 | $32.21 | 0 |
| 2016-06-01 | $39.47 | $39.47 | $39.47 | $39.47 | $32.21 | 0 |
| 2016-05-31 | $39.47 | $39.47 | $39.47 | $39.47 | $32.21 | 10,113 |
| 2016-05-27 | $39.47 | $39.47 | $39.47 | $39.47 | $32.21 | 400 |
| 2016-05-26 | $39.47 | $39.47 | $39.47 | $39.47 | $32.10 | 0 |
| 2016-05-25 | $39.47 | $39.47 | $39.47 | $39.47 | $32.02 | 0 |
| 2016-05-24 | $39.54 | $39.55 | $39.42 | $39.47 | $32.02 | 8,500 |
| 2016-05-23 | $39.38 | $39.38 | $39.38 | $39.38 | $31.95 | 0 |
| 2016-05-20 | $39.38 | $39.38 | $39.38 | $39.38 | $31.95 | 0 |
| 2016-05-19 | $39.38 | $39.38 | $39.38 | $39.38 | $31.95 | 550 |
| 2016-05-18 | $39.57 | $39.57 | $39.57 | $39.57 | $32.11 | 200 |
| 2016-05-17 | $39.57 | $39.57 | $39.57 | $39.57 | $32.11 | 0 |
| 2016-05-16 | $39.60 | $39.60 | $39.57 | $39.57 | $32.11 | 500 |
| 2016-05-13 | $38.77 | $38.77 | $38.77 | $38.77 | $31.45 | 0 |
| 2016-05-12 | $38.77 | $38.77 | $38.77 | $38.77 | $31.45 | 0 |
| 2016-05-11 | $38.77 | $38.77 | $38.77 | $38.77 | $31.45 | 0 |
| 2016-05-10 | $38.77 | $38.77 | $38.77 | $38.77 | $31.45 | 585 |
| 2016-05-09 | $38.25 | $38.39 | $38.25 | $38.39 | $31.15 | 385 |
| 2016-05-06 | $37.90 | $37.90 | $37.90 | $37.90 | $30.75 | 0 |
| 2016-05-05 | $37.90 | $37.90 | $37.90 | $37.90 | $30.75 | 7,110 |
| 2016-05-04 | $37.90 | $37.90 | $37.90 | $37.90 | $30.75 | 150 |
| 2016-05-03 | $39.69 | $39.69 | $39.69 | $39.69 | $32.21 | 0 |
| 2016-05-02 | $39.69 | $39.69 | $39.69 | $39.69 | $32.21 | 2 |
| 2016-04-29 | $39.69 | $39.69 | $39.69 | $39.69 | $32.21 | 60 |
| 2016-04-28 | $39.69 | $39.69 | $39.69 | $39.69 | $32.21 | 119 |
| 2016-04-27 | $39.75 | $39.75 | $39.75 | $39.75 | $32.25 | 200 |
| 2016-04-26 | $39.57 | $39.57 | $39.57 | $39.57 | $32.00 | 0 |
| 2016-04-25 | $39.57 | $39.57 | $39.57 | $39.57 | $32.00 | 0 |
| 2016-04-22 | $39.54 | $39.57 | $39.54 | $39.57 | $32.00 | 375 |
| 2016-04-21 | $39.90 | $39.90 | $39.90 | $39.90 | $32.27 | 0 |
| 2016-04-20 | $39.90 | $39.90 | $39.90 | $39.90 | $32.27 | 13 |
| 2016-04-19 | $39.90 | $39.90 | $39.90 | $39.90 | $32.27 | 0 |
| 2016-04-18 | $39.90 | $39.90 | $39.90 | $39.90 | $32.27 | 0 |
| 2016-04-15 | $39.90 | $39.90 | $39.90 | $39.90 | $32.27 | 50 |
| 2016-04-14 | $39.90 | $39.90 | $39.90 | $39.90 | $32.27 | 0 |
| 2016-04-13 | $39.90 | $39.90 | $39.90 | $39.90 | $32.27 | 20 |
| 2016-04-12 | $39.90 | $39.90 | $39.90 | $39.90 | $32.27 | 250 |
| 2016-04-11 | $38.65 | $38.65 | $38.65 | $38.65 | $31.26 | 0 |
| 2016-04-08 | $38.65 | $38.65 | $38.65 | $38.65 | $31.26 | 0 |
| 2016-04-07 | $38.63 | $38.65 | $38.63 | $38.65 | $31.26 | 200 |
| 2016-04-06 | $37.46 | $37.46 | $37.46 | $37.46 | $30.29 | 0 |
| 2016-04-05 | $37.46 | $37.46 | $37.46 | $37.46 | $30.29 | 0 |
| 2016-04-04 | $37.46 | $37.46 | $37.46 | $37.46 | $30.29 | 0 |
| 2016-04-01 | $37.46 | $37.46 | $37.46 | $37.46 | $30.29 | 0 |
| 2016-03-31 | $37.46 | $37.46 | $37.46 | $37.46 | $30.29 | 11,900 |
| 2016-03-30 | $37.46 | $37.46 | $37.46 | $37.46 | $30.29 | 0 |
| 2016-03-29 | $37.46 | $37.46 | $37.46 | $37.46 | $30.29 | 0 |
| 2016-03-28 | $37.46 | $37.46 | $37.46 | $37.46 | $30.19 | 3,400 |
| 2016-03-24 | $37.46 | $37.46 | $37.46 | $37.46 | $30.19 | 0 |
| 2016-03-23 | $37.46 | $37.46 | $37.46 | $37.46 | $30.19 | 0 |
| 2016-03-22 | $37.46 | $37.46 | $37.46 | $37.46 | $30.19 | 0 |
| 2016-03-21 | $37.46 | $37.46 | $37.46 | $37.46 | $30.19 | 12 |
| 2016-03-18 | $37.46 | $37.46 | $37.46 | $37.46 | $30.19 | 1,812 |
| 2016-03-17 | $37.46 | $37.46 | $37.46 | $37.46 | $30.19 | 0 |
| 2016-03-16 | $37.46 | $37.46 | $37.46 | $37.46 | $30.19 | 0 |
| 2016-03-15 | $37.46 | $37.46 | $37.46 | $37.46 | $30.19 | 0 |
| 2016-03-14 | $37.46 | $37.46 | $37.46 | $37.46 | $30.19 | 0 |
| 2016-03-11 | $37.46 | $37.46 | $37.46 | $37.46 | $30.19 | 2,600 |
| 2016-03-10 | $37.46 | $37.46 | $37.46 | $37.46 | $30.19 | 0 |
| 2016-03-09 | $37.46 | $37.46 | $37.46 | $37.46 | $30.19 | 0 |
| 2016-03-08 | $37.46 | $37.46 | $37.46 | $37.46 | $30.19 | 1,055 |
| 2016-03-07 | $34.30 | $34.30 | $34.30 | $34.30 | $27.65 | 0 |
| 2016-03-04 | $34.30 | $34.30 | $34.30 | $34.30 | $27.65 | 0 |
| 2016-03-03 | $34.30 | $34.30 | $34.30 | $34.30 | $27.65 | 600 |
| 2016-03-02 | $34.30 | $34.30 | $34.30 | $34.30 | $27.65 | 0 |
| 2016-03-01 | $34.30 | $34.30 | $34.30 | $34.30 | $27.65 | 1,585 |
| 2016-02-29 | $34.30 | $34.30 | $34.30 | $34.30 | $27.65 | 1,585 |
| 2016-02-26 | $34.30 | $34.30 | $34.30 | $34.30 | $27.65 | 0 |
| 2016-02-25 | $34.30 | $34.30 | $34.30 | $34.30 | $27.65 | 0 |
| 2016-02-24 | $34.30 | $34.30 | $34.30 | $34.30 | $27.54 | 0 |
| 2016-02-23 | $34.30 | $34.30 | $34.30 | $34.30 | $27.54 | 0 |
| 2016-02-22 | $34.30 | $34.30 | $34.30 | $34.30 | $27.54 | 0 |
| 2016-02-19 | $34.30 | $34.30 | $34.30 | $34.30 | $27.54 | 0 |
| 2016-02-18 | $34.30 | $34.30 | $34.30 | $34.30 | $27.54 | 0 |
| 2016-02-17 | $34.30 | $34.30 | $34.30 | $34.30 | $27.54 | 0 |
| 2016-02-16 | $34.30 | $34.30 | $34.30 | $34.30 | $27.54 | 0 |
| 2016-02-12 | $34.30 | $34.30 | $34.30 | $34.30 | $27.54 | 250 |
| 2016-02-11 | $35.35 | $35.35 | $35.35 | $35.35 | $28.38 | 0 |
| 2016-02-10 | $35.36 | $35.36 | $35.35 | $35.35 | $28.38 | 500 |
| 2016-02-09 | $34.33 | $34.33 | $34.33 | $34.33 | $27.57 | 0 |
| 2016-02-08 | $34.33 | $34.33 | $34.33 | $34.33 | $27.57 | 0 |
| 2016-02-05 | $34.33 | $34.33 | $34.33 | $34.33 | $27.57 | 275 |
| 2016-02-04 | $34.33 | $34.33 | $34.33 | $34.33 | $27.57 | 35 |
| 2016-02-03 | $34.33 | $34.33 | $34.33 | $34.33 | $27.57 | 0 |
| 2016-02-02 | $34.33 | $34.33 | $34.33 | $34.33 | $27.57 | 650 |
| 2016-02-01 | $34.93 | $34.93 | $34.93 | $34.93 | $28.05 | 0 |
| 2016-01-29 | $34.96 | $34.96 | $34.93 | $34.93 | $28.05 | 360 |
| 2016-01-28 | $33.00 | $33.00 | $33.00 | $33.00 | $26.50 | 0 |
| 2016-01-27 | $33.00 | $33.00 | $33.00 | $33.00 | $26.50 | 0 |
| 2016-01-26 | $33.00 | $33.00 | $33.00 | $33.00 | $26.39 | 200 |
| 2016-01-25 | $32.17 | $32.17 | $32.17 | $32.17 | $25.73 | 2,600 |
| 2016-01-22 | $32.17 | $32.17 | $32.17 | $32.17 | $25.73 | 200 |
| 2016-01-21 | $32.17 | $32.17 | $32.16 | $32.17 | $25.73 | 300 |
| 2016-01-20 | $31.05 | $31.64 | $31.05 | $31.64 | $25.30 | 510 |
| 2016-01-19 | $31.61 | $31.86 | $31.61 | $31.86 | $25.48 | 300 |
| 2016-01-15 | $32.16 | $32.16 | $32.16 | $32.16 | $25.72 | 100 |
| 2016-01-14 | $32.64 | $32.64 | $32.64 | $32.64 | $26.10 | 3,700 |
| 2016-01-13 | $33.49 | $33.49 | $33.49 | $33.49 | $26.78 | 100 |
| 2016-01-12 | $32.52 | $32.52 | $32.52 | $32.52 | $26.01 | 0 |
| 2016-01-11 | $32.52 | $32.52 | $32.52 | $32.52 | $26.01 | 18,300 |
| 2016-01-08 | $32.52 | $32.52 | $32.52 | $32.52 | $26.01 | 19,027 |
| 2016-01-07 | $32.52 | $32.52 | $32.52 | $32.52 | $26.01 | 270 |
| 2016-01-06 | $33.40 | $33.40 | $33.40 | $33.40 | $26.72 | 0 |
| 2016-01-05 | $33.40 | $33.40 | $33.40 | $33.40 | $26.72 | 5 |
| 2016-01-04 | $33.40 | $33.40 | $33.40 | $33.40 | $26.72 | 142 |
| 2015-12-31 | $34.78 | $34.78 | $34.78 | $34.78 | $27.81 | 240 |
| 2015-12-30 | $34.78 | $34.78 | $34.78 | $34.78 | $27.81 | 275 |
| 2015-12-29 | $34.41 | $34.51 | $34.41 | $34.41 | $27.52 | 7,000 |
| 2015-12-28 | $34.50 | $34.50 | $34.50 | $34.50 | $27.48 | 0 |
| 2015-12-24 | $34.50 | $34.50 | $34.50 | $34.50 | $27.48 | 750 |
| 2015-12-23 | $35.19 | $35.19 | $35.19 | $35.19 | $28.03 | 0 |
| 2015-12-22 | $35.19 | $35.19 | $35.19 | $35.19 | $28.03 | 0 |
| 2015-12-21 | $35.19 | $35.19 | $35.19 | $35.19 | $28.03 | 0 |
| 2015-12-18 | $35.19 | $35.19 | $35.19 | $35.19 | $28.03 | 0 |
| 2015-12-17 | $35.19 | $35.19 | $35.19 | $35.19 | $28.03 | 0 |
| 2015-12-16 | $35.19 | $35.19 | $35.19 | $35.19 | $28.03 | 100 |
| 2015-12-15 | $34.65 | $34.65 | $34.65 | $34.65 | $27.60 | 0 |
| 2015-12-14 | $34.65 | $34.65 | $34.65 | $34.65 | $27.60 | 200 |
| 2015-12-11 | $34.63 | $34.65 | $34.63 | $34.65 | $27.60 | 200 |
| 2015-12-10 | $37.65 | $37.65 | $37.65 | $37.65 | $30.00 | 0 |
| 2015-12-09 | $37.65 | $37.65 | $37.65 | $37.65 | $30.00 | 0 |
| 2015-12-08 | $37.65 | $37.65 | $37.65 | $37.65 | $30.00 | 0 |
| 2015-12-07 | $37.65 | $37.65 | $37.65 | $37.65 | $30.00 | 0 |
| 2015-12-04 | $37.65 | $37.65 | $37.65 | $37.65 | $30.00 | 0 |
| 2015-12-03 | $37.65 | $37.65 | $37.65 | $37.65 | $30.00 | 835 |
| 2015-12-02 | $37.65 | $37.65 | $37.65 | $37.65 | $30.00 | 0 |
| 2015-12-01 | $37.65 | $37.65 | $37.65 | $37.65 | $30.00 | 0 |
| 2015-11-30 | $37.65 | $37.65 | $37.65 | $37.65 | $30.00 | 100 |
| 2015-11-27 | $37.41 | $37.41 | $37.41 | $37.41 | $29.81 | 0 |
| 2015-11-25 | $37.41 | $37.41 | $37.41 | $37.41 | $29.81 | 1,950 |
| 2015-11-24 | $37.33 | $37.41 | $37.33 | $37.41 | $29.73 | 1,950 |
| 2015-11-23 | $36.96 | $36.96 | $36.96 | $36.96 | $29.37 | 0 |
| 2015-11-20 | $36.96 | $36.96 | $36.96 | $36.96 | $29.37 | 0 |
| 2015-11-19 | $36.96 | $36.96 | $36.96 | $36.96 | $29.37 | 0 |
| 2015-11-18 | $36.96 | $36.96 | $36.96 | $36.96 | $29.37 | 75 |
| 2015-11-17 | $36.96 | $36.96 | $36.96 | $36.96 | $29.37 | 75 |
| 2015-11-16 | $36.96 | $36.96 | $36.96 | $36.96 | $29.37 | 0 |
| 2015-11-13 | $37.01 | $37.01 | $36.96 | $36.96 | $29.37 | 395 |
| 2015-11-12 | $38.73 | $38.73 | $38.73 | $38.73 | $30.77 | 0 |
| 2015-11-11 | $38.73 | $38.73 | $38.73 | $38.73 | $30.77 | 0 |
| 2015-11-10 | $38.73 | $38.73 | $38.73 | $38.73 | $30.77 | 0 |
| 2015-11-09 | $38.73 | $38.73 | $38.73 | $38.73 | $30.77 | 0 |
| 2015-11-06 | $38.73 | $38.73 | $38.73 | $38.73 | $30.77 | 40 |
| 2015-11-05 | $38.73 | $38.73 | $38.73 | $38.73 | $30.77 | 0 |
| 2015-11-04 | $38.73 | $38.73 | $38.73 | $38.73 | $30.77 | 0 |
| 2015-11-03 | $38.73 | $38.73 | $38.73 | $38.73 | $30.77 | 0 |
| 2015-11-02 | $38.73 | $38.73 | $38.73 | $38.73 | $30.77 | 40 |
| 2015-10-30 | $38.73 | $38.73 | $38.73 | $38.73 | $30.77 | 100 |
| 2015-10-29 | $37.19 | $37.19 | $37.19 | $37.19 | $29.55 | 0 |
| 2015-10-28 | $37.19 | $37.19 | $37.19 | $37.19 | $29.55 | 0 |
| 2015-10-27 | $37.19 | $37.19 | $37.19 | $37.19 | $29.45 | 0 |
| 2015-10-26 | $37.19 | $37.19 | $37.19 | $37.19 | $29.45 | 0 |
| 2015-10-23 | $37.19 | $37.19 | $37.19 | $37.19 | $29.45 | 25 |
| 2015-10-22 | $37.19 | $37.19 | $37.19 | $37.19 | $29.45 | 0 |
| 2015-10-21 | $37.19 | $37.19 | $37.19 | $37.19 | $29.45 | 300 |
| 2015-10-20 | $36.88 | $36.88 | $36.88 | $36.88 | $29.20 | 0 |
| 2015-10-19 | $36.88 | $36.88 | $36.88 | $36.88 | $29.20 | 0 |
| 2015-10-16 | $36.88 | $36.88 | $36.88 | $36.88 | $29.20 | 0 |
| 2015-10-15 | $36.88 | $36.88 | $36.88 | $36.88 | $29.20 | 0 |
| 2015-10-14 | $36.88 | $36.88 | $36.88 | $36.88 | $29.20 | 200 |
| 2015-10-13 | $35.08 | $35.08 | $35.08 | $35.08 | $27.78 | 0 |
| 2015-10-12 | $35.08 | $35.08 | $35.08 | $35.08 | $27.78 | 0 |
| 2015-10-09 | $35.08 | $35.08 | $35.08 | $35.08 | $27.78 | 0 |
| 2015-10-08 | $35.08 | $35.08 | $35.08 | $35.08 | $27.78 | 0 |
| 2015-10-07 | $35.08 | $35.08 | $35.08 | $35.08 | $27.78 | 15 |
| 2015-10-06 | $35.08 | $35.08 | $35.08 | $35.08 | $27.78 | 200 |
| 2015-10-05 | $35.08 | $35.08 | $35.08 | $35.08 | $27.78 | 0 |
| 2015-10-02 | $35.08 | $35.08 | $35.08 | $35.08 | $27.78 | 0 |
| 2015-10-01 | $35.08 | $35.08 | $35.08 | $35.08 | $27.78 | 10 |
| 2015-09-30 | $35.08 | $35.08 | $35.08 | $35.08 | $27.78 | 40 |
| 2015-09-29 | $35.08 | $35.08 | $35.08 | $35.08 | $27.78 | 0 |
| 2015-09-28 | $35.08 | $35.08 | $35.08 | $35.08 | $27.78 | 400 |
| 2015-09-25 | $35.97 | $35.97 | $35.97 | $35.97 | $28.37 | 150 |
| 2015-09-24 | $34.67 | $34.67 | $34.67 | $34.67 | $27.35 | 0 |
| 2015-09-23 | $34.67 | $34.67 | $34.67 | $34.67 | $27.35 | 0 |
| 2015-09-22 | $34.67 | $34.67 | $34.67 | $34.67 | $27.35 | 0 |
| 2015-09-21 | $34.67 | $34.67 | $34.67 | $34.67 | $27.35 | 0 |
| 2015-09-18 | $34.67 | $34.67 | $34.67 | $34.67 | $27.35 | 0 |
| 2015-09-17 | $34.67 | $34.67 | $34.67 | $34.67 | $27.35 | 0 |
| 2015-09-16 | $34.67 | $34.67 | $34.67 | $34.67 | $27.35 | 0 |
| 2015-09-15 | $34.67 | $34.67 | $34.67 | $34.67 | $27.35 | 4,250 |
| 2015-09-14 | $34.90 | $34.90 | $34.90 | $34.90 | $27.53 | 4,025 |
| 2015-09-11 | $35.84 | $35.84 | $35.84 | $35.84 | $28.27 | 0 |
| 2015-09-10 | $35.84 | $35.84 | $35.84 | $35.84 | $28.27 | 1,000 |
| 2015-09-09 | $35.84 | $35.84 | $35.84 | $35.84 | $28.27 | 0 |
| 2015-09-08 | $35.84 | $35.84 | $35.84 | $35.84 | $28.27 | 0 |
| 2015-09-04 | $35.84 | $35.84 | $35.84 | $35.84 | $28.27 | 0 |
| 2015-09-03 | $35.84 | $35.84 | $35.84 | $35.84 | $28.27 | 0 |
| 2015-09-02 | $35.84 | $35.84 | $35.84 | $35.84 | $28.27 | 0 |
| 2015-09-01 | $35.84 | $35.84 | $35.84 | $35.84 | $28.27 | 280 |
| 2015-08-31 | $35.81 | $35.81 | $35.81 | $35.81 | $28.25 | 997 |
| 2015-08-28 | $35.56 | $35.61 | $35.50 | $35.61 | $28.09 | 0 |
| 2015-08-27 | $35.56 | $35.61 | $35.50 | $35.61 | $28.09 | 125 |
| 2015-08-26 | $35.56 | $35.61 | $35.50 | $35.61 | $27.99 | 843 |
| 2015-08-25 | $35.25 | $35.25 | $35.25 | $35.25 | $27.71 | 110 |
| 2015-08-24 | $31.71 | $31.73 | $31.71 | $31.73 | $24.94 | 1,130 |
| 2015-08-21 | $35.32 | $35.32 | $35.32 | $35.32 | $27.76 | 200 |
| 2015-08-20 | $37.52 | $37.52 | $37.52 | $37.52 | $29.50 | 0 |
| 2015-08-19 | $37.52 | $37.52 | $37.52 | $37.52 | $29.50 | 65 |
| 2015-08-18 | $37.52 | $37.52 | $37.52 | $37.52 | $29.50 | 300 |
| 2015-08-17 | $37.21 | $37.21 | $37.21 | $37.21 | $29.25 | 16,587 |
| 2015-08-14 | $37.21 | $37.21 | $37.21 | $37.21 | $29.25 | 300 |
| 2015-08-13 | $36.55 | $36.55 | $36.55 | $36.55 | $28.73 | 200 |
| 2015-08-12 | $36.55 | $36.55 | $36.55 | $36.55 | $28.73 | 666 |
| 2015-08-11 | $36.50 | $36.50 | $36.50 | $36.50 | $28.69 | 0 |
Cineplex Inc (CPXGF) News Headlines
Recent Cineplex Inc (CPXGF) News
Similar Companies to Cineplex Inc (CPXGF) 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 | -- | -- | -- |