China Resources Beer (Holdings) Company Ltd (CRHKY) Exchange: PINK
Data as of May 3, 2024
$9.58 ($0.21) 2.24%
China Resources Beer (Holdings) Company Ltd - Daily Information
Click for more stock information on China Resources Beer (Holdings) Company Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $9.62 |
| Previous Close | $9.58 |
| High | $9.69 |
| Low | $9.47 |
| Adjusted Open | $9.62 |
| Previous Adjusted Close | $9.58 |
| Adjusted High | $9.69 |
| Adjusted Low | $9.47 |
About China Resources Beer (Holdings) Company Ltd (CRHKY)
China Resources Enterprise, Limited is an investment holding and property investment company. The Company, through its subsidiaries, operates four business segments: Retail, Beer, Food and Beverage. As of December 31, 2011, it operated around 4000 multi-format stores in China, such as hypermarkets, supermarkets, convenience stores and specialty stores, under the brands including CR Vanguard, Suguo, Fun, Ole, among others. The Company operated around 80 breweries in China with an aggregate annual production capacity of over 15300000 kiloliters during 2011. In Food segment, it provides mainly meat products, assorted foodstuffs and aquatic products in Mainland China and Hong Kong. It operates 17 beverage plants in China with one of the purified water brands C'estbon.
Invest in China Resources Beer (Holdings) Company Ltd (CRHKY)
Historical Stock Data for China Resources Beer (Holdings) Company Ltd (CRHKY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $9.62 | $9.69 | $9.47 | $9.58 | $9.58 | 19,606 |
| 2024-05-02 | $9.28 | $9.41 | $9.28 | $9.37 | $9.37 | 125,775 |
| 2024-05-01 | $9.10 | $9.36 | $9.10 | $9.36 | $9.36 | 94,055 |
| 2024-04-30 | $9.15 | $9.16 | $9.01 | $9.01 | $9.01 | 4,716 |
| 2024-04-29 | $8.91 | $9.12 | $8.91 | $9.08 | $9.08 | 8,265 |
| 2024-04-26 | $9.13 | $9.24 | $9.13 | $9.24 | $9.24 | 11,298 |
| 2024-04-25 | $9.09 | $9.09 | $8.74 | $8.87 | $8.87 | 5,554 |
| 2024-04-24 | $9.16 | $9.16 | $9.00 | $9.09 | $9.09 | 5,743 |
| 2024-04-23 | $9.25 | $9.25 | $8.70 | $8.74 | $8.74 | 4,306 |
| 2024-04-22 | $8.51 | $8.85 | $8.45 | $8.58 | $8.58 | 13,307 |
| 2024-04-19 | $8.16 | $8.32 | $7.98 | $8.27 | $8.27 | 24,188 |
| 2024-04-18 | $8.23 | $8.41 | $8.11 | $8.28 | $8.28 | 8,847 |
| 2024-04-17 | $8.05 | $8.34 | $7.98 | $8.16 | $8.16 | 11,695 |
| 2024-04-16 | $8.29 | $8.45 | $8.16 | $8.25 | $8.25 | 16,490 |
| 2024-04-15 | $8.35 | $8.82 | $8.35 | $8.40 | $8.40 | 38,121 |
| 2024-04-12 | $8.70 | $8.70 | $8.44 | $8.49 | $8.49 | 8,172 |
| 2024-04-11 | $8.94 | $9.05 | $8.76 | $8.81 | $8.81 | 29,896 |
| 2024-04-10 | $8.83 | $8.91 | $8.65 | $8.67 | $8.67 | 8,452 |
| 2024-04-09 | $8.67 | $8.83 | $8.67 | $8.70 | $8.70 | 28,594 |
| 2024-04-08 | $8.74 | $8.78 | $8.70 | $8.70 | $8.70 | 28,594 |
| 2024-04-05 | $9.12 | $9.20 | $9.05 | $9.12 | $9.12 | 13,633 |
| 2024-04-04 | $9.15 | $9.35 | $9.12 | $9.35 | $9.35 | 7,635 |
| 2024-04-03 | $8.99 | $9.35 | $8.99 | $9.30 | $9.30 | 6,129 |
| 2024-04-02 | $9.21 | $9.30 | $9.19 | $9.27 | $9.27 | 13,790 |
| 2024-04-01 | $9.58 | $9.58 | $9.16 | $9.27 | $9.27 | 13,790 |
| 2024-03-28 | $9.20 | $9.37 | $9.20 | $9.28 | $9.28 | 19,844 |
| 2024-03-27 | $9.02 | $9.10 | $9.02 | $9.09 | $9.09 | 7,920 |
| 2024-03-26 | $9.20 | $9.20 | $9.06 | $9.10 | $9.10 | 5,043 |
| 2024-03-25 | $9.09 | $9.20 | $9.09 | $9.18 | $9.18 | 5,746 |
| 2024-03-22 | $9.34 | $9.49 | $9.13 | $9.33 | $9.33 | 6,502 |
| 2024-03-21 | $9.59 | $9.75 | $9.50 | $9.75 | $9.75 | 3,226 |
| 2024-03-20 | $9.44 | $9.61 | $9.30 | $9.56 | $9.56 | 9,117 |
| 2024-03-19 | $9.45 | $9.70 | $9.29 | $9.69 | $9.69 | 7,436 |
| 2024-03-18 | $9.78 | $10.06 | $9.73 | $9.76 | $9.76 | 24,396 |
| 2024-03-15 | $8.95 | $9.53 | $8.95 | $9.40 | $9.40 | 7,388 |
| 2024-03-14 | $9.01 | $9.61 | $9.01 | $9.42 | $9.42 | 15,895 |
| 2024-03-13 | $9.35 | $9.42 | $9.31 | $9.34 | $9.34 | 798,634 |
| 2024-03-12 | $9.33 | $9.34 | $9.19 | $9.34 | $9.34 | 798,477 |
| 2024-03-11 | $8.80 | $8.85 | $8.75 | $8.85 | $8.85 | 186,773 |
| 2024-03-08 | $8.56 | $8.59 | $8.48 | $8.48 | $8.48 | 4,852 |
| 2024-03-07 | $8.46 | $8.73 | $8.46 | $8.71 | $8.71 | 11,437 |
| 2024-03-06 | $8.50 | $8.84 | $8.50 | $8.70 | $8.70 | 9,083 |
| 2024-03-05 | $8.12 | $8.26 | $8.12 | $8.20 | $8.20 | 11,384 |
| 2024-03-04 | $8.52 | $8.52 | $8.18 | $8.23 | $8.23 | 4,579 |
| 2024-03-01 | $8.48 | $8.64 | $8.43 | $8.57 | $8.57 | 3,802 |
| 2024-02-29 | $8.66 | $8.70 | $8.52 | $8.63 | $8.63 | 7,937 |
| 2024-02-28 | $8.59 | $8.59 | $8.35 | $8.38 | $8.38 | 2,304 |
| 2024-02-27 | $8.80 | $8.80 | $8.70 | $8.70 | $8.70 | 6,380 |
| 2024-02-26 | $8.99 | $8.99 | $8.77 | $8.80 | $8.80 | 23,829 |
| 2024-02-23 | $8.81 | $8.86 | $8.81 | $8.81 | $8.81 | 6,479 |
| 2024-02-22 | $8.43 | $8.48 | $8.41 | $8.43 | $8.43 | 18,640 |
| 2024-02-21 | $8.16 | $8.16 | $8.11 | $8.11 | $8.11 | 10,763 |
| 2024-02-20 | $7.65 | $7.74 | $7.65 | $7.72 | $7.72 | 4,438 |
| 2024-02-16 | $8.00 | $8.07 | $7.90 | $8.00 | $8.00 | 20,449 |
| 2024-02-15 | $7.65 | $7.65 | $7.15 | $7.36 | $7.36 | 35,224 |
| 2024-02-14 | $7.49 | $7.49 | $7.40 | $7.45 | $7.45 | 7,349 |
| 2024-02-13 | $7.65 | $7.65 | $7.16 | $7.30 | $7.30 | 11,438 |
| 2024-02-12 | $7.45 | $7.55 | $7.39 | $7.45 | $7.45 | 11,420 |
| 2024-02-09 | $7.28 | $7.34 | $7.22 | $7.25 | $7.25 | 27,193 |
| 2024-02-08 | $7.44 | $7.44 | $7.31 | $7.31 | $7.31 | 14,801 |
| 2024-02-07 | $7.55 | $7.56 | $7.47 | $7.56 | $7.56 | 24,431 |
| 2024-02-06 | $7.61 | $7.70 | $7.55 | $7.57 | $7.57 | 18,685 |
| 2024-02-05 | $7.26 | $7.26 | $7.13 | $7.26 | $7.26 | 29,527 |
| 2024-02-02 | $7.16 | $7.17 | $7.12 | $7.12 | $7.12 | 9,382 |
| 2024-02-01 | $7.49 | $7.61 | $7.46 | $7.50 | $7.50 | 26,639 |
| 2024-01-31 | $7.19 | $7.35 | $7.19 | $7.21 | $7.21 | 12,427 |
| 2024-01-30 | $7.40 | $7.45 | $7.33 | $7.36 | $7.36 | 5,779 |
| 2024-01-29 | $7.65 | $7.71 | $7.58 | $7.58 | $7.58 | 22,662 |
| 2024-01-26 | $7.58 | $7.65 | $7.52 | $7.65 | $7.65 | 9,556 |
| 2024-01-25 | $7.70 | $7.70 | $7.59 | $7.59 | $7.59 | 8,255 |
| 2024-01-24 | $7.61 | $7.67 | $7.54 | $7.62 | $7.62 | 11,434 |
| 2024-01-23 | $7.61 | $7.68 | $7.53 | $7.63 | $7.63 | 19,497 |
| 2024-01-22 | $7.45 | $7.54 | $7.31 | $7.48 | $7.48 | 24,711 |
| 2024-01-19 | $7.76 | $7.94 | $7.74 | $7.94 | $7.94 | 15,396 |
| 2024-01-18 | $7.75 | $7.81 | $7.67 | $7.72 | $7.72 | 59,829 |
| 2024-01-17 | $7.60 | $7.65 | $7.57 | $7.62 | $7.62 | 40,312 |
| 2024-01-16 | $7.82 | $7.94 | $7.78 | $7.78 | $7.78 | 50,265 |
| 2024-01-12 | $8.06 | $8.16 | $8.03 | $8.03 | $8.03 | 31,321 |
| 2024-01-11 | $7.91 | $8.17 | $7.75 | $7.94 | $7.94 | 126,824 |
| 2024-01-10 | $7.87 | $7.87 | $7.77 | $7.81 | $7.81 | 18,411 |
| 2024-01-09 | $8.00 | $8.00 | $7.60 | $7.62 | $7.62 | 21,761 |
| 2024-01-08 | $7.98 | $8.00 | $7.65 | $7.70 | $7.70 | 29,933 |
| 2024-01-05 | $7.67 | $7.84 | $7.66 | $7.75 | $7.75 | 25,798 |
| 2024-01-04 | $8.32 | $8.48 | $8.03 | $8.03 | $8.03 | 33,494 |
| 2024-01-03 | $8.20 | $8.30 | $8.00 | $8.30 | $8.30 | 19,233 |
| 2024-01-02 | $8.00 | $8.00 | $7.90 | $7.92 | $7.92 | 35,746 |
| 2023-12-29 | $8.60 | $8.76 | $8.60 | $8.73 | $8.73 | 4,124 |
| 2023-12-28 | $8.87 | $9.13 | $8.73 | $8.82 | $8.82 | 27,198 |
| 2023-12-27 | $8.26 | $8.38 | $8.16 | $8.25 | $8.25 | 15,757 |
| 2023-12-26 | $8.46 | $8.94 | $8.30 | $8.30 | $8.30 | 12,072 |
| 2023-12-22 | $8.67 | $8.70 | $8.39 | $8.60 | $8.60 | 12,514 |
| 2023-12-21 | $8.56 | $8.58 | $8.40 | $8.50 | $8.50 | 13,125 |
| 2023-12-20 | $8.34 | $8.45 | $8.24 | $8.24 | $8.24 | 14,531 |
| 2023-12-19 | $8.30 | $8.69 | $8.30 | $8.49 | $8.49 | 23,124 |
| 2023-12-18 | $8.56 | $8.73 | $8.50 | $8.70 | $8.70 | 30,658 |
| 2023-12-15 | $8.64 | $8.66 | $8.55 | $8.65 | $8.65 | 47,968 |
| 2023-12-14 | $8.63 | $8.71 | $8.39 | $8.50 | $8.50 | 65,812 |
| 2023-12-13 | $8.16 | $8.28 | $8.01 | $8.18 | $8.18 | 50,231 |
| 2023-12-12 | $8.28 | $8.50 | $8.28 | $8.50 | $8.50 | 58,693 |
| 2023-12-11 | $8.13 | $8.71 | $8.13 | $8.49 | $8.49 | 199,135 |
| 2023-12-08 | $8.56 | $8.67 | $8.48 | $8.67 | $8.67 | 18,012 |
| 2023-12-07 | $8.79 | $8.79 | $8.24 | $8.48 | $8.48 | 41,032 |
| 2023-12-06 | $8.37 | $8.69 | $8.37 | $8.45 | $8.45 | 47,637 |
| 2023-12-05 | $8.44 | $8.51 | $8.44 | $8.50 | $8.50 | 47,102 |
| 2023-12-04 | $8.60 | $8.86 | $8.60 | $8.69 | $8.69 | 57,652 |
| 2023-12-01 | $8.88 | $8.98 | $8.69 | $8.87 | $8.87 | 61,582 |
| 2023-11-30 | $8.98 | $8.98 | $8.85 | $8.96 | $8.96 | 71,963 |
| 2023-11-29 | $9.00 | $9.00 | $8.86 | $8.92 | $8.92 | 16,085 |
| 2023-11-28 | $9.50 | $9.50 | $9.16 | $9.29 | $9.29 | 20,571 |
| 2023-11-27 | $9.32 | $9.65 | $9.16 | $9.50 | $9.50 | 22,319 |
| 2023-11-24 | $9.95 | $9.95 | $9.84 | $9.90 | $9.90 | 10,152 |
| 2023-11-22 | $9.80 | $9.96 | $9.80 | $9.86 | $9.86 | 20,045 |
| 2023-11-21 | $10.10 | $10.15 | $10.05 | $10.06 | $10.06 | 21,324 |
| 2023-11-20 | $10.30 | $10.30 | $10.00 | $10.25 | $10.25 | 21,496 |
| 2023-11-17 | $9.88 | $10.00 | $9.88 | $10.00 | $10.00 | 5,586 |
| 2023-11-16 | $10.07 | $10.57 | $10.07 | $10.21 | $10.21 | 84,128 |
| 2023-11-15 | $10.71 | $10.87 | $10.64 | $10.78 | $10.78 | 37,022 |
| 2023-11-14 | $10.50 | $10.69 | $10.50 | $10.59 | $10.59 | 19,249 |
| 2023-11-13 | $10.52 | $10.52 | $10.38 | $10.52 | $10.52 | 47,315 |
| 2023-11-10 | $10.20 | $10.32 | $10.09 | $10.21 | $10.21 | 34,047 |
| 2023-11-09 | $10.52 | $10.52 | $10.32 | $10.32 | $10.32 | 9,004 |
| 2023-11-08 | $10.53 | $10.65 | $10.52 | $10.53 | $10.53 | 8,499 |
| 2023-11-07 | $10.26 | $10.65 | $10.26 | $10.62 | $10.62 | 11,013 |
| 2023-11-06 | $10.97 | $11.03 | $10.92 | $10.96 | $10.96 | 147,091 |
| 2023-11-03 | $10.89 | $10.89 | $10.42 | $10.52 | $10.52 | 43,408 |
| 2023-11-02 | $10.21 | $10.50 | $10.21 | $10.50 | $10.50 | 12,491 |
| 2023-11-01 | $10.51 | $10.51 | $10.42 | $10.51 | $10.51 | 5,377 |
| 2023-10-31 | $10.53 | $10.53 | $10.34 | $10.36 | $10.36 | 63,818 |
| 2023-10-30 | $10.63 | $11.35 | $10.63 | $10.92 | $10.92 | 10,144 |
| 2023-10-27 | $10.67 | $10.90 | $10.53 | $10.62 | $10.62 | 9,156 |
| 2023-10-26 | $10.39 | $10.42 | $10.39 | $10.40 | $10.40 | 9,386 |
| 2023-10-25 | $10.43 | $10.61 | $10.37 | $10.51 | $10.51 | 6,335 |
| 2023-10-24 | $10.46 | $10.71 | $10.46 | $10.57 | $10.57 | 4,525 |
| 2023-10-23 | $10.47 | $10.48 | $10.40 | $10.42 | $10.42 | 5,445 |
| 2023-10-20 | $10.79 | $10.79 | $10.23 | $10.53 | $10.53 | 5,220 |
| 2023-10-19 | $10.45 | $11.10 | $10.45 | $10.75 | $10.75 | 10,935 |
| 2023-10-18 | $11.14 | $11.14 | $11.06 | $11.09 | $11.09 | 6,781 |
| 2023-10-17 | $10.90 | $11.10 | $10.90 | $10.98 | $10.98 | 5,312 |
| 2023-10-16 | $11.19 | $11.35 | $11.09 | $11.09 | $11.09 | 39,477 |
| 2023-10-13 | $10.90 | $11.07 | $10.74 | $10.97 | $10.97 | 13,036 |
| 2023-10-12 | $11.31 | $11.33 | $11.16 | $11.24 | $11.24 | 5,578 |
| 2023-10-11 | $11.04 | $11.17 | $11.04 | $11.11 | $11.11 | 7,725 |
| 2023-10-10 | $11.08 | $11.20 | $11.00 | $11.20 | $11.20 | 13,331 |
| 2023-10-09 | $10.68 | $10.73 | $10.54 | $10.73 | $10.73 | 2,979 |
| 2023-10-06 | $11.14 | $11.28 | $10.80 | $11.10 | $11.10 | 9,641 |
| 2023-10-05 | $10.65 | $10.82 | $10.65 | $10.82 | $10.82 | 6,083 |
| 2023-10-04 | $10.61 | $10.61 | $10.49 | $10.59 | $10.59 | 4,079 |
| 2023-10-03 | $10.50 | $10.50 | $10.26 | $10.26 | $10.26 | 1,893 |
| 2023-10-02 | $11.08 | $11.08 | $10.65 | $10.74 | $10.74 | 8,230 |
| 2023-09-29 | $10.74 | $10.91 | $10.74 | $10.87 | $10.87 | 9,606 |
| 2023-09-28 | $10.62 | $10.62 | $10.40 | $10.40 | $10.40 | 2,809 |
| 2023-09-27 | $10.86 | $10.96 | $10.70 | $10.83 | $10.83 | 4,438 |
| 2023-09-26 | $10.34 | $10.72 | $10.34 | $10.70 | $10.70 | 3,705 |
| 2023-09-25 | $10.77 | $11.21 | $10.77 | $10.96 | $10.96 | 9,122 |
| 2023-09-22 | $11.47 | $11.47 | $10.90 | $11.08 | $11.08 | 19,321 |
| 2023-09-21 | $10.74 | $10.90 | $10.56 | $10.70 | $10.70 | 39,839 |
| 2023-09-20 | $10.83 | $10.88 | $10.77 | $10.77 | $10.77 | 8,061 |
| 2023-09-19 | $11.15 | $11.15 | $10.95 | $10.97 | $10.97 | 9,180 |
| 2023-09-18 | $11.34 | $11.50 | $11.23 | $11.23 | $11.23 | 21,110 |
| 2023-09-15 | $11.30 | $11.72 | $11.30 | $11.44 | $11.44 | 32,534 |
| 2023-09-14 | $11.27 | $11.51 | $11.13 | $11.30 | $11.30 | 9,274 |
| 2023-09-13 | $11.41 | $11.52 | $11.18 | $11.52 | $11.52 | 5,736 |
| 2023-09-12 | $11.17 | $11.42 | $11.17 | $11.42 | $11.42 | 10,859 |
| 2023-09-11 | $11.36 | $11.52 | $11.11 | $11.31 | $11.31 | 17,334 |
| 2023-09-08 | $11.42 | $11.54 | $11.04 | $11.14 | $11.14 | 7,694 |
| 2023-09-07 | $11.45 | $11.60 | $11.14 | $11.45 | $11.45 | 5,894 |
| 2023-09-06 | $11.71 | $11.71 | $11.30 | $11.55 | $11.55 | 2,602 |
| 2023-09-05 | $11.63 | $11.75 | $11.47 | $11.75 | $11.75 | 7,240 |
| 2023-09-01 | $11.57 | $12.13 | $11.57 | $12.13 | $12.13 | 6,462 |
| 2023-08-31 | $11.58 | $12.12 | $11.58 | $11.68 | $11.68 | 3,924 |
| 2023-08-30 | $11.59 | $11.87 | $11.59 | $11.73 | $11.73 | 2,805 |
| 2023-08-29 | $11.49 | $12.16 | $11.49 | $12.10 | $12.10 | 7,290 |
| 2023-08-28 | $11.80 | $11.87 | $11.71 | $11.79 | $11.71 | 3,219 |
| 2023-08-25 | $12.04 | $12.35 | $11.72 | $12.35 | $12.27 | 868 |
| 2023-08-24 | $11.80 | $12.00 | $11.80 | $11.98 | $11.90 | 10,159 |
| 2023-08-23 | $11.60 | $11.72 | $11.60 | $11.72 | $11.64 | 4,479 |
| 2023-08-22 | $11.21 | $11.26 | $11.15 | $11.16 | $11.09 | 9,071 |
| 2023-08-21 | $11.73 | $11.73 | $11.41 | $11.42 | $11.35 | 31,113 |
| 2023-08-18 | $11.40 | $11.63 | $11.32 | $11.50 | $11.43 | 10,028 |
| 2023-08-17 | $11.88 | $11.95 | $11.80 | $11.80 | $11.72 | 10,585 |
| 2023-08-16 | $11.24 | $11.38 | $11.08 | $11.33 | $11.26 | 20,109 |
| 2023-08-15 | $11.14 | $11.52 | $11.14 | $11.36 | $11.29 | 8,424 |
| 2023-08-14 | $11.93 | $12.08 | $11.41 | $12.08 | $12.01 | 11,785 |
| 2023-08-11 | $11.81 | $11.94 | $11.68 | $11.89 | $11.81 | 3,650 |
| 2023-08-10 | $12.04 | $12.35 | $12.04 | $12.26 | $12.18 | 4,726 |
| 2023-08-09 | $12.19 | $12.29 | $12.14 | $12.24 | $12.16 | 3,739 |
| 2023-08-08 | $12.03 | $12.07 | $12.03 | $12.07 | $11.99 | 1,037 |
| 2023-08-07 | $12.65 | $12.73 | $12.63 | $12.66 | $12.58 | 2,643 |
| 2023-08-04 | $12.78 | $12.78 | $12.70 | $12.70 | $12.62 | 1,076 |
| 2023-08-03 | $12.39 | $12.47 | $12.39 | $12.47 | $12.39 | 3,154 |
| 2023-08-02 | $12.17 | $12.27 | $12.14 | $12.27 | $12.19 | 6,125 |
| 2023-08-01 | $12.43 | $12.49 | $12.34 | $12.34 | $12.26 | 1,083 |
| 2023-07-31 | $12.79 | $12.89 | $12.79 | $12.79 | $12.71 | 9,013 |
| 2023-07-28 | $13.11 | $13.11 | $13.08 | $13.08 | $13.00 | 2,068 |
| 2023-07-27 | $12.75 | $12.82 | $12.61 | $12.61 | $12.53 | 2,807 |
| 2023-07-26 | $12.64 | $12.64 | $12.63 | $12.63 | $12.55 | 482 |
| 2023-07-25 | $12.92 | $12.92 | $12.69 | $12.69 | $12.61 | 1,176 |
| 2023-07-24 | $12.66 | $12.72 | $12.66 | $12.70 | $12.61 | 2,522 |
| 2023-07-21 | $12.55 | $12.56 | $12.54 | $12.56 | $12.56 | 3,050 |
| 2023-07-20 | $12.34 | $12.34 | $12.32 | $12.32 | $12.32 | 2,257 |
| 2023-07-19 | $12.57 | $12.57 | $12.45 | $12.45 | $12.45 | 1,922 |
| 2023-07-18 | $12.57 | $12.62 | $12.54 | $12.60 | $12.60 | 10,778 |
| 2023-07-17 | $12.50 | $12.86 | $12.50 | $12.59 | $12.59 | 2,021 |
| 2023-07-14 | $12.85 | $12.88 | $12.81 | $12.84 | $12.84 | 2,304 |
| 2023-07-13 | $12.89 | $12.96 | $12.89 | $12.96 | $12.96 | 2,883 |
| 2023-07-12 | $12.44 | $12.50 | $12.44 | $12.48 | $12.48 | 2,085 |
| 2023-07-11 | $12.33 | $12.38 | $12.33 | $12.38 | $12.38 | 658 |
| 2023-07-10 | $12.51 | $12.51 | $12.32 | $12.32 | $12.32 | 574 |
| 2023-07-07 | $12.25 | $12.32 | $12.20 | $12.32 | $12.32 | 4,359 |
| 2023-07-06 | $12.30 | $12.30 | $12.14 | $12.17 | $12.17 | 6,715 |
| 2023-07-05 | $12.72 | $12.87 | $12.72 | $12.87 | $12.87 | 1,245 |
| 2023-07-03 | $13.20 | $13.30 | $13.20 | $13.23 | $13.23 | 2,141 |
| 2023-06-30 | $13.20 | $13.28 | $13.18 | $13.23 | $13.23 | 3,939 |
| 2023-06-29 | $12.67 | $12.74 | $12.61 | $12.74 | $12.74 | 5,217 |
| 2023-06-28 | $12.82 | $12.89 | $12.77 | $12.89 | $12.89 | 12,847 |
| 2023-06-27 | $13.02 | $13.06 | $12.96 | $12.96 | $12.96 | 3,749 |
| 2023-06-26 | $13.01 | $13.15 | $12.90 | $12.92 | $12.92 | 3,994 |
| 2023-06-23 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 2,573 |
| 2023-06-22 | $12.96 | $13.03 | $12.95 | $12.96 | $12.96 | 4,330 |
| 2023-06-21 | $13.03 | $13.07 | $13.03 | $13.03 | $13.03 | 642 |
| 2023-06-20 | $13.29 | $13.33 | $13.27 | $13.33 | $13.33 | 1,169 |
| 2023-06-16 | $13.89 | $13.91 | $13.85 | $13.85 | $13.85 | 1,728 |
| 2023-06-15 | $13.92 | $14.04 | $13.79 | $14.04 | $14.04 | 1,428 |
| 2023-06-14 | $13.47 | $13.63 | $13.47 | $13.63 | $13.63 | 1,386 |
| 2023-06-13 | $13.25 | $13.39 | $13.25 | $13.33 | $13.33 | 5,536 |
| 2023-06-12 | $13.55 | $13.55 | $13.45 | $13.48 | $13.48 | 3,353 |
| 2023-06-09 | $13.52 | $13.52 | $13.22 | $13.22 | $13.22 | 2,067 |
| 2023-06-08 | $13.40 | $13.40 | $13.17 | $13.21 | $13.21 | 2,454 |
| 2023-06-07 | $12.77 | $13.26 | $12.77 | $13.19 | $13.19 | 2,385 |
| 2023-06-06 | $13.30 | $13.38 | $13.14 | $13.38 | $13.38 | 6,606 |
| 2023-06-05 | $13.10 | $13.10 | $12.80 | $12.90 | $12.90 | 5,903 |
| 2023-06-02 | $12.84 | $13.16 | $12.84 | $13.10 | $13.10 | 99,988 |
| 2023-06-01 | $12.33 | $12.49 | $12.14 | $12.30 | $12.30 | 30,482 |
| 2023-05-31 | $12.58 | $12.58 | $12.36 | $12.44 | $12.44 | 51,391 |
| 2023-05-30 | $12.70 | $12.80 | $12.62 | $12.62 | $12.62 | 3,685 |
| 2023-05-26 | $13.07 | $13.07 | $12.91 | $12.91 | $12.91 | 2,785 |
| 2023-05-25 | $13.00 | $13.00 | $12.76 | $12.76 | $12.76 | 7,423 |
| 2023-05-24 | $13.28 | $13.28 | $12.88 | $12.95 | $12.95 | 83,673 |
| 2023-05-23 | $13.34 | $13.48 | $13.33 | $13.33 | $13.33 | 150,190 |
| 2023-05-22 | $13.85 | $14.00 | $13.79 | $14.00 | $14.00 | 560 |
| 2023-05-19 | $13.72 | $13.82 | $13.72 | $13.82 | $13.82 | 40,224 |
| 2023-05-18 | $13.39 | $13.41 | $13.38 | $13.38 | $13.38 | 4,013 |
| 2023-05-17 | $13.72 | $13.72 | $13.64 | $13.64 | $13.64 | 1,087 |
| 2023-05-16 | $14.02 | $14.02 | $13.89 | $13.94 | $13.94 | 3,092 |
| 2023-05-15 | $14.40 | $14.44 | $14.39 | $14.41 | $14.41 | 34,506 |
| 2023-05-12 | $13.65 | $13.67 | $13.65 | $13.67 | $13.67 | 410 |
| 2023-05-11 | $13.89 | $13.89 | $13.79 | $13.79 | $13.79 | 2,330 |
| 2023-05-10 | $13.98 | $13.98 | $13.91 | $13.91 | $13.91 | 953 |
| 2023-05-09 | $13.93 | $14.05 | $13.93 | $14.00 | $14.00 | 2,081 |
| 2023-05-08 | $14.39 | $14.39 | $14.27 | $14.27 | $14.27 | 2,435 |
| 2023-05-05 | $14.52 | $14.58 | $14.52 | $14.53 | $14.53 | 3,719 |
| 2023-05-04 | $14.51 | $14.55 | $14.50 | $14.50 | $14.50 | 4,895 |
| 2023-05-03 | $15.26 | $15.33 | $15.26 | $15.33 | $15.33 | 675 |
| 2023-05-02 | $15.11 | $15.15 | $15.11 | $15.12 | $15.12 | 1,599 |
| 2023-05-01 | $15.41 | $15.53 | $15.28 | $15.53 | $15.53 | 6,806 |
| 2023-04-28 | $15.38 | $15.38 | $15.33 | $15.38 | $15.38 | 1,535 |
| 2023-04-27 | $15.51 | $15.65 | $15.51 | $15.65 | $15.65 | 4,933 |
| 2023-04-26 | $15.58 | $15.58 | $15.55 | $15.55 | $15.55 | 5,095 |
| 2023-04-25 | $15.21 | $15.21 | $15.09 | $15.09 | $15.09 | 5,071 |
| 2023-04-24 | $15.35 | $15.49 | $15.34 | $15.34 | $15.34 | 1,693 |
| 2023-04-21 | $15.62 | $15.62 | $15.54 | $15.54 | $15.54 | 1,185 |
| 2023-04-20 | $15.89 | $15.98 | $15.87 | $15.87 | $15.87 | 3,423 |
| 2023-04-19 | $15.80 | $15.80 | $15.67 | $15.70 | $15.70 | 6,263 |
| 2023-04-18 | $16.06 | $16.10 | $15.90 | $15.98 | $15.98 | 3,385 |
| 2023-04-17 | $15.72 | $15.72 | $15.60 | $15.60 | $15.60 | 474 |
| 2023-04-14 | $15.70 | $15.74 | $15.64 | $15.71 | $15.71 | 3,914 |
| 2023-04-13 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 590 |
| 2023-04-12 | $15.73 | $15.94 | $15.51 | $15.51 | $15.51 | 5,733 |
| 2023-04-11 | $16.00 | $16.01 | $15.98 | $15.98 | $15.98 | 832 |
| 2023-04-10 | $16.21 | $16.64 | $16.21 | $16.23 | $16.23 | 5,477 |
| 2023-04-06 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 342 |
| 2023-04-05 | $16.30 | $16.30 | $16.12 | $16.12 | $16.12 | 1,147 |
| 2023-04-04 | $16.28 | $16.43 | $16.28 | $16.43 | $16.43 | 462 |
| 2023-04-03 | $15.90 | $16.11 | $15.90 | $16.10 | $16.10 | 6,104 |
| 2023-03-31 | $16.08 | $16.08 | $16.07 | $16.07 | $16.07 | 678 |
| 2023-03-30 | $16.51 | $16.51 | $16.39 | $16.49 | $16.49 | 879 |
| 2023-03-29 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 475 |
| 2023-03-28 | $16.14 | $16.20 | $16.14 | $16.16 | $16.16 | 1,170 |
| 2023-03-27 | $16.09 | $16.09 | $15.98 | $16.01 | $16.01 | 3,722 |
| 2023-03-24 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 518 |
| 2023-03-23 | $15.79 | $15.83 | $15.70 | $15.70 | $15.70 | 3,688 |
| 2023-03-22 | $15.68 | $15.72 | $15.62 | $15.62 | $15.62 | 1,122 |
| 2023-03-21 | $15.75 | $15.75 | $15.65 | $15.65 | $15.65 | 1,735 |
| 2023-03-20 | $14.98 | $15.15 | $14.98 | $15.15 | $15.15 | 9,556 |
| 2023-03-17 | $15.41 | $15.49 | $15.41 | $15.47 | $15.47 | 2,896 |
| 2023-03-16 | $15.48 | $15.51 | $15.13 | $15.51 | $15.51 | 4,828 |
| 2023-03-15 | $15.03 | $15.17 | $14.88 | $15.14 | $15.14 | 2,565 |
| 2023-03-14 | $15.39 | $15.43 | $15.38 | $15.39 | $15.39 | 3,490 |
| 2023-03-13 | $15.55 | $15.55 | $15.20 | $15.20 | $15.20 | 3,626 |
| 2023-03-10 | $14.75 | $14.80 | $14.75 | $14.80 | $14.80 | 2,124 |
| 2023-03-09 | $15.10 | $15.10 | $14.89 | $14.92 | $14.92 | 2,532 |
| 2023-03-08 | $15.24 | $15.28 | $15.21 | $15.21 | $15.21 | 967 |
| 2023-03-07 | $15.49 | $15.50 | $15.44 | $15.44 | $15.44 | 10,229 |
| 2023-03-06 | $15.76 | $15.89 | $15.74 | $15.74 | $15.74 | 5,085 |
| 2023-03-03 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 534 |
| 2023-03-02 | $15.85 | $15.87 | $15.79 | $15.87 | $15.87 | 2,288 |
| 2023-03-01 | $15.84 | $15.92 | $15.77 | $15.92 | $15.92 | 811 |
| 2023-02-28 | $14.89 | $14.89 | $14.65 | $14.65 | $14.65 | 10,299 |
| 2023-02-27 | $14.79 | $14.90 | $14.79 | $14.90 | $14.90 | 13,318 |
| 2023-02-24 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 154 |
| 2023-02-23 | $14.59 | $14.96 | $14.59 | $14.71 | $14.71 | 9,839 |
| 2023-02-22 | $14.72 | $14.72 | $14.58 | $14.58 | $14.58 | 3,054 |
| 2023-02-21 | $14.88 | $14.88 | $14.49 | $14.52 | $14.52 | 11,087 |
| 2023-02-17 | $14.99 | $15.19 | $14.86 | $14.92 | $14.92 | 7,931 |
| 2023-02-16 | $15.10 | $15.10 | $15.09 | $15.09 | $15.09 | 2,151 |
| 2023-02-15 | $15.15 | $15.20 | $15.12 | $15.20 | $15.20 | 9,807 |
| 2023-02-14 | $15.20 | $15.26 | $15.06 | $15.26 | $15.26 | 7,287 |
| 2023-02-13 | $15.59 | $15.59 | $15.43 | $15.53 | $15.53 | 6,451 |
| 2023-02-10 | $14.72 | $14.72 | $14.56 | $14.60 | $14.60 | 6,777 |
| 2023-02-09 | $15.02 | $15.06 | $14.81 | $14.81 | $14.81 | 2,086 |
| 2023-02-08 | $14.53 | $14.53 | $14.33 | $14.33 | $14.33 | 1,686 |
| 2023-02-07 | $14.65 | $14.76 | $14.55 | $14.76 | $14.76 | 1,048 |
| 2023-02-06 | $14.46 | $14.55 | $14.46 | $14.50 | $14.50 | 5,348 |
| 2023-02-03 | $14.82 | $14.95 | $14.76 | $14.76 | $14.76 | 2,935 |
| 2023-02-02 | $14.91 | $15.29 | $14.91 | $15.08 | $15.08 | 3,454 |
| 2023-02-01 | $15.31 | $15.31 | $15.03 | $15.07 | $15.07 | 2,996 |
| 2023-01-31 | $15.15 | $15.15 | $14.90 | $14.90 | $14.90 | 572 |
| 2023-01-30 | $15.52 | $15.56 | $15.25 | $15.34 | $15.34 | 3,789 |
| 2023-01-27 | $16.08 | $16.24 | $15.86 | $16.24 | $16.24 | 2,878 |
| 2023-01-26 | $16.01 | $16.20 | $16.01 | $16.15 | $16.15 | 5,623 |
| 2023-01-25 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 318 |
| 2023-01-24 | $15.96 | $15.96 | $15.83 | $15.83 | $15.83 | 2,883 |
| 2023-01-23 | $15.79 | $15.93 | $15.56 | $15.56 | $15.56 | 2,365 |
| 2023-01-20 | $15.77 | $15.93 | $15.77 | $15.84 | $15.84 | 1,342 |
| 2023-01-19 | $15.78 | $15.78 | $15.38 | $15.41 | $15.41 | 1,829 |
| 2023-01-18 | $15.33 | $15.33 | $15.12 | $15.12 | $15.12 | 5,373 |
| 2023-01-17 | $15.49 | $15.49 | $15.26 | $15.26 | $15.26 | 8,437 |
| 2023-01-13 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 2,456 |
| 2023-01-12 | $15.51 | $15.65 | $15.34 | $15.65 | $15.65 | 1,355 |
| 2023-01-11 | $15.22 | $15.27 | $15.06 | $15.27 | $15.27 | 2,624 |
| 2023-01-10 | $15.50 | $15.73 | $15.38 | $15.38 | $15.38 | 4,804 |
| 2023-01-09 | $15.74 | $15.74 | $15.22 | $15.34 | $15.34 | 14,778 |
| 2023-01-06 | $14.53 | $14.84 | $14.53 | $14.83 | $14.83 | 2,879 |
| 2023-01-05 | $14.70 | $14.94 | $14.70 | $14.90 | $14.90 | 3,744 |
| 2023-01-04 | $14.40 | $14.47 | $14.18 | $14.38 | $14.38 | 4,364 |
| 2023-01-03 | $14.35 | $14.54 | $14.12 | $14.25 | $14.25 | 7,024 |
| 2022-12-30 | $13.68 | $13.84 | $13.54 | $13.77 | $13.77 | 5,349 |
| 2022-12-29 | $14.34 | $14.43 | $14.30 | $14.43 | $14.43 | 3,400 |
| 2022-12-28 | $14.10 | $14.88 | $13.91 | $14.30 | $14.30 | 5,577 |
| 2022-12-27 | $14.50 | $14.50 | $14.20 | $14.20 | $14.20 | 22,067 |
| 2022-12-23 | $14.52 | $14.68 | $13.80 | $13.96 | $13.96 | 8,354 |
| 2022-12-22 | $14.42 | $14.57 | $14.05 | $14.08 | $14.08 | 13,966 |
| 2022-12-21 | $13.53 | $13.81 | $13.53 | $13.76 | $13.76 | 9,311 |
| 2022-12-20 | $13.86 | $13.98 | $13.57 | $13.57 | $13.57 | 7,264 |
| 2022-12-19 | $14.42 | $14.42 | $13.87 | $13.90 | $13.90 | 112,711 |
| 2022-12-16 | $14.04 | $14.20 | $13.68 | $13.68 | $13.68 | 10,331 |
| 2022-12-15 | $14.38 | $14.38 | $13.69 | $13.71 | $13.71 | 11,065 |
| 2022-12-14 | $13.83 | $14.03 | $13.81 | $14.01 | $14.01 | 5,395 |
| 2022-12-13 | $13.78 | $14.21 | $13.78 | $14.01 | $14.01 | 3,941 |
| 2022-12-12 | $14.06 | $14.06 | $13.78 | $13.80 | $13.80 | 12,517 |
| 2022-12-09 | $13.78 | $14.27 | $13.78 | $13.88 | $13.88 | 12,240 |
| 2022-12-08 | $14.71 | $14.71 | $14.25 | $14.28 | $14.28 | 8,005 |
| 2022-12-07 | $13.47 | $14.06 | $13.47 | $13.72 | $13.72 | 5,885 |
| 2022-12-06 | $13.77 | $14.12 | $13.77 | $13.96 | $13.96 | 13,296 |
| 2022-12-05 | $13.73 | $14.42 | $13.67 | $13.84 | $13.84 | 16,469 |
| 2022-12-02 | $13.58 | $14.15 | $13.58 | $14.15 | $14.15 | 23,202 |
| 2022-12-01 | $13.95 | $14.00 | $13.93 | $13.97 | $13.97 | 4,691 |
| 2022-11-30 | $13.49 | $13.88 | $13.49 | $13.75 | $13.75 | 15,563 |
| 2022-11-29 | $12.81 | $13.54 | $12.80 | $13.10 | $13.10 | 7,499 |
| 2022-11-28 | $12.52 | $12.54 | $12.36 | $12.49 | $12.49 | 13,525 |
| 2022-11-25 | $11.53 | $12.12 | $11.41 | $11.58 | $11.58 | 10,157 |
| 2022-11-23 | $11.98 | $11.98 | $11.87 | $11.98 | $11.98 | 8,846 |
| 2022-11-22 | $11.92 | $12.18 | $11.88 | $12.13 | $12.13 | 17,967 |
| 2022-11-21 | $12.52 | $12.54 | $11.89 | $12.20 | $12.20 | 10,324 |
| 2022-11-18 | $12.41 | $12.99 | $12.41 | $12.99 | $12.99 | 1,840 |
| 2022-11-17 | $12.55 | $13.04 | $12.55 | $12.91 | $12.91 | 6,369 |
| 2022-11-16 | $12.62 | $13.10 | $12.47 | $12.68 | $12.68 | 6,816 |
| 2022-11-15 | $12.66 | $12.88 | $12.65 | $12.66 | $12.66 | 11,962 |
| 2022-11-14 | $12.38 | $12.54 | $12.05 | $12.48 | $12.48 | 12,019 |
| 2022-11-11 | $12.24 | $12.69 | $12.13 | $12.48 | $12.48 | 8,012 |
| 2022-11-10 | $12.05 | $12.14 | $11.94 | $12.05 | $12.05 | 7,310 |
| 2022-11-09 | $11.10 | $11.40 | $11.10 | $11.34 | $11.34 | 14,444 |
| 2022-11-08 | $11.56 | $11.75 | $11.41 | $11.49 | $11.49 | 19,076 |
| 2022-11-07 | $12.26 | $12.26 | $11.44 | $11.59 | $11.59 | 11,516 |
| 2022-11-04 | $12.04 | $12.04 | $11.35 | $11.46 | $11.46 | 12,727 |
| 2022-11-03 | $10.85 | $11.00 | $10.79 | $10.91 | $10.91 | 12,809 |
| 2022-11-02 | $10.91 | $10.93 | $10.74 | $10.85 | $10.85 | 14,299 |
| 2022-11-01 | $10.30 | $10.33 | $10.22 | $10.22 | $10.22 | 23,883 |
| 2022-10-31 | $9.42 | $9.44 | $9.35 | $9.39 | $9.39 | 88,524 |
| 2022-10-28 | $9.81 | $9.81 | $9.70 | $9.76 | $9.76 | 109,613 |
| 2022-10-27 | $9.94 | $10.17 | $9.78 | $9.98 | $9.98 | 200,594 |
| 2022-10-26 | $10.27 | $10.73 | $10.27 | $10.71 | $10.71 | 33,269 |
| 2022-10-25 | $11.12 | $11.19 | $11.01 | $11.19 | $11.19 | 131,471 |
| 2022-10-24 | $11.32 | $11.37 | $10.94 | $10.95 | $10.95 | 31,816 |
| 2022-10-21 | $11.56 | $11.81 | $11.44 | $11.81 | $11.81 | 7,884 |
| 2022-10-20 | $11.69 | $12.04 | $11.68 | $11.98 | $11.98 | 6,541 |
| 2022-10-19 | $12.04 | $12.26 | $11.99 | $12.05 | $12.05 | 3,123 |
| 2022-10-18 | $12.75 | $12.85 | $12.67 | $12.72 | $12.72 | 12,180 |
| 2022-10-17 | $12.75 | $12.89 | $12.72 | $12.81 | $12.81 | 10,694 |
| 2022-10-14 | $12.78 | $12.88 | $12.66 | $12.77 | $12.77 | 10,031 |
| 2022-10-13 | $13.05 | $13.05 | $12.83 | $12.94 | $12.94 | 8,568 |
| 2022-10-12 | $13.25 | $13.25 | $13.13 | $13.13 | $13.13 | 5,819 |
| 2022-10-11 | $13.47 | $13.67 | $13.33 | $13.54 | $13.54 | 7,582 |
| 2022-10-10 | $13.89 | $14.03 | $13.56 | $13.75 | $13.75 | 11,910 |
| 2022-10-07 | $14.45 | $15.16 | $14.45 | $14.95 | $14.95 | 4,348 |
| 2022-10-06 | $14.48 | $14.80 | $14.48 | $14.64 | $14.64 | 5,077 |
| 2022-10-05 | $14.50 | $14.56 | $14.50 | $14.52 | $14.52 | 11,540 |
| 2022-10-04 | $14.11 | $14.41 | $13.96 | $14.31 | $14.31 | 7,676 |
| 2022-10-03 | $13.87 | $14.07 | $13.86 | $13.97 | $13.97 | 6,668 |
| 2022-09-30 | $13.88 | $13.88 | $13.38 | $13.81 | $13.81 | 3,458 |
| 2022-09-29 | $13.94 | $14.22 | $13.57 | $13.81 | $13.81 | 7,669 |
| 2022-09-28 | $13.77 | $14.30 | $13.62 | $14.20 | $14.20 | 4,227 |
| 2022-09-27 | $13.96 | $13.99 | $13.82 | $13.89 | $13.89 | 4,536 |
| 2022-09-26 | $13.73 | $13.76 | $13.56 | $13.56 | $13.56 | 7,244 |
| 2022-09-23 | $13.60 | $13.60 | $12.88 | $13.17 | $13.17 | 9,639 |
| 2022-09-22 | $13.26 | $13.55 | $13.21 | $13.55 | $13.55 | 6,864 |
| 2022-09-21 | $13.40 | $14.02 | $13.25 | $13.25 | $13.25 | 3,697 |
| 2022-09-20 | $14.00 | $14.00 | $13.58 | $13.75 | $13.75 | 2,250 |
| 2022-09-19 | $14.11 | $14.11 | $13.33 | $13.82 | $13.82 | 3,275 |
| 2022-09-16 | $13.21 | $14.11 | $13.21 | $13.52 | $13.52 | 6,902 |
| 2022-09-15 | $13.15 | $13.68 | $13.15 | $13.42 | $13.42 | 6,911 |
| 2022-09-14 | $13.50 | $13.50 | $13.44 | $13.44 | $13.44 | 758 |
| 2022-09-13 | $13.23 | $13.57 | $13.23 | $13.28 | $13.28 | 4,833 |
| 2022-09-12 | $13.82 | $13.82 | $13.30 | $13.43 | $13.43 | 3,796 |
| 2022-09-09 | $13.11 | $13.45 | $13.11 | $13.40 | $13.40 | 25,469 |
| 2022-09-08 | $12.68 | $12.79 | $12.60 | $12.61 | $12.61 | 2,188 |
| 2022-09-07 | $12.95 | $13.07 | $12.95 | $13.06 | $13.06 | 3,493 |
| 2022-09-06 | $13.00 | $13.01 | $12.97 | $13.00 | $13.00 | 3,254 |
| 2022-09-02 | $13.02 | $13.26 | $13.02 | $13.15 | $13.15 | 6,071 |
| 2022-09-01 | $12.95 | $13.24 | $12.95 | $13.18 | $13.18 | 13,863 |
| 2022-08-31 | $13.97 | $13.97 | $13.85 | $13.89 | $13.89 | 4,259 |
| 2022-08-30 | $13.44 | $13.56 | $13.44 | $13.56 | $13.56 | 5,987 |
| 2022-08-29 | $14.65 | $14.65 | $14.04 | $14.06 | $13.99 | 10,384 |
| 2022-08-26 | $14.65 | $14.69 | $14.39 | $14.39 | $14.32 | 8,978 |
| 2022-08-25 | $14.51 | $14.51 | $14.09 | $14.15 | $14.08 | 4,154 |
| 2022-08-24 | $14.07 | $14.15 | $14.06 | $14.06 | $13.99 | 3,825 |
| 2022-08-23 | $14.31 | $14.33 | $14.18 | $14.21 | $14.14 | 3,852 |
| 2022-08-22 | $14.50 | $14.58 | $14.50 | $14.50 | $14.43 | 7,587 |
| 2022-08-19 | $15.20 | $15.20 | $14.62 | $14.86 | $14.78 | 574 |
| 2022-08-18 | $15.17 | $15.17 | $14.78 | $14.86 | $14.78 | 29,142 |
| 2022-08-17 | $14.17 | $14.39 | $14.17 | $14.18 | $14.11 | 6,011 |
| 2022-08-16 | $13.58 | $14.26 | $13.58 | $13.78 | $13.71 | 21,946 |
| 2022-08-15 | $14.29 | $14.45 | $13.77 | $13.90 | $13.83 | 7,913 |
| 2022-08-12 | $13.92 | $14.37 | $13.75 | $14.05 | $13.98 | 6,944 |
| 2022-08-11 | $13.57 | $14.39 | $13.57 | $14.39 | $14.32 | 3,214 |
| 2022-08-10 | $13.50 | $13.50 | $13.15 | $13.50 | $13.43 | 9,782 |
| 2022-08-09 | $13.60 | $13.73 | $13.50 | $13.65 | $13.58 | 5,633 |
| 2022-08-08 | $13.70 | $13.92 | $13.70 | $13.85 | $13.78 | 3,749 |
| 2022-08-05 | $14.06 | $14.06 | $13.33 | $13.72 | $13.65 | 4,160 |
| 2022-08-04 | $13.82 | $13.95 | $13.68 | $13.94 | $13.87 | 4,544 |
| 2022-08-03 | $13.73 | $13.90 | $13.64 | $13.89 | $13.82 | 10,355 |
| 2022-08-02 | $13.21 | $14.13 | $13.21 | $13.23 | $13.16 | 1,405 |
| 2022-08-01 | $14.38 | $14.54 | $13.63 | $13.95 | $13.88 | 27,896 |
| 2022-07-29 | $14.04 | $14.20 | $13.65 | $13.74 | $13.74 | 15,340 |
| 2022-07-28 | $14.52 | $14.68 | $14.30 | $14.38 | $14.38 | 9,984 |
| 2022-07-27 | $13.76 | $14.74 | $13.76 | $14.37 | $14.37 | 5,567 |
| 2022-07-26 | $13.47 | $13.97 | $13.47 | $13.90 | $13.90 | 2,730 |
| 2022-07-25 | $14.15 | $14.31 | $13.87 | $14.00 | $14.00 | 19,073 |
| 2022-07-22 | $13.97 | $13.97 | $13.20 | $13.28 | $13.28 | 4,139 |
| 2022-07-21 | $13.12 | $13.96 | $12.99 | $12.99 | $12.99 | 3,627 |
| 2022-07-20 | $13.46 | $13.46 | $13.12 | $13.25 | $13.25 | 4,669 |
| 2022-07-19 | $13.02 | $13.70 | $12.89 | $13.02 | $13.02 | 5,418 |
| 2022-07-18 | $13.50 | $13.89 | $13.41 | $13.41 | $13.41 | 50,697 |
| 2022-07-15 | $12.92 | $13.67 | $12.92 | $13.05 | $13.05 | 6,689 |
| 2022-07-14 | $13.34 | $13.56 | $13.04 | $13.16 | $13.16 | 9,145 |
| 2022-07-13 | $13.40 | $13.79 | $13.31 | $13.41 | $13.41 | 16,370 |
| 2022-07-12 | $13.46 | $13.73 | $13.31 | $13.31 | $13.31 | 12,046 |
| 2022-07-11 | $13.42 | $13.60 | $13.07 | $13.34 | $13.34 | 55,055 |
| 2022-07-08 | $13.33 | $14.19 | $13.33 | $13.87 | $13.87 | 50,057 |
| 2022-07-07 | $14.11 | $14.25 | $13.79 | $13.96 | $13.96 | 8,782 |
| 2022-07-06 | $14.07 | $14.07 | $13.51 | $13.53 | $13.53 | 52,669 |
| 2022-07-05 | $14.32 | $14.32 | $13.94 | $14.25 | $14.25 | 31,007 |
| 2022-07-01 | $14.78 | $15.12 | $14.70 | $14.83 | $14.83 | 26,594 |
| 2022-06-30 | $14.80 | $15.06 | $14.75 | $14.76 | $14.76 | 5,645 |
| 2022-06-29 | $14.64 | $14.64 | $13.91 | $14.28 | $14.28 | 19,506 |
| 2022-06-28 | $14.38 | $14.38 | $13.86 | $14.13 | $14.13 | 31,254 |
| 2022-06-27 | $14.24 | $14.40 | $13.41 | $13.78 | $13.78 | 70,242 |
| 2022-06-24 | $13.34 | $13.91 | $13.33 | $13.64 | $13.64 | 56,899 |
| 2022-06-23 | $13.17 | $13.75 | $13.16 | $13.53 | $13.53 | 7,295 |
| 2022-06-22 | $12.80 | $13.40 | $12.80 | $13.10 | $13.10 | 10,599 |
| 2022-06-21 | $13.35 | $13.35 | $13.15 | $13.15 | $13.07 | 26,334 |
| 2022-06-17 | $12.50 | $12.67 | $12.28 | $12.28 | $12.21 | 10,245 |
| 2022-06-16 | $11.86 | $12.34 | $11.86 | $12.10 | $12.03 | 5,418 |
| 2022-06-15 | $12.35 | $12.57 | $12.25 | $12.25 | $12.18 | 41,174 |
| 2022-06-14 | $12.16 | $12.66 | $12.16 | $12.35 | $12.28 | 10,185 |
| 2022-06-13 | $12.62 | $12.70 | $12.09 | $12.26 | $12.19 | 22,651 |
| 2022-06-10 | $12.68 | $12.68 | $12.47 | $12.47 | $12.40 | 6,014 |
| 2022-06-09 | $12.65 | $12.82 | $12.46 | $12.46 | $12.39 | 4,997 |
| 2022-06-08 | $13.22 | $13.28 | $13.22 | $13.28 | $13.20 | 925 |
| 2022-06-07 | $12.85 | $12.95 | $12.77 | $12.77 | $12.70 | 3,593 |
| 2022-06-06 | $13.24 | $13.32 | $13.06 | $13.06 | $12.98 | 16,315 |
| 2022-06-03 | $12.70 | $12.70 | $12.21 | $12.21 | $12.14 | 17,805 |
| 2022-06-02 | $12.16 | $12.50 | $12.16 | $12.43 | $12.35 | 10,783 |
| 2022-06-01 | $12.27 | $12.33 | $12.07 | $12.12 | $12.05 | 6,413 |
| 2022-05-31 | $12.42 | $12.46 | $12.26 | $12.33 | $12.26 | 13,229 |
| 2022-05-27 | $11.21 | $11.35 | $11.14 | $11.21 | $11.14 | 54,082 |
| 2022-05-26 | $11.04 | $11.30 | $11.00 | $11.04 | $10.98 | 9,485 |
| 2022-05-25 | $10.83 | $10.99 | $10.78 | $10.78 | $10.72 | 22,896 |
| 2022-05-24 | $11.37 | $11.37 | $10.93 | $10.97 | $10.91 | 21,306 |
| 2022-05-23 | $11.47 | $11.59 | $11.43 | $11.57 | $11.51 | 63,417 |
| 2022-05-20 | $11.59 | $11.83 | $11.55 | $11.76 | $11.69 | 23,414 |
| 2022-05-19 | $11.26 | $11.57 | $11.25 | $11.27 | $11.20 | 8,468 |
| 2022-05-18 | $11.42 | $11.55 | $11.33 | $11.33 | $11.26 | 2,045 |
| 2022-05-17 | $11.56 | $11.67 | $11.48 | $11.49 | $11.42 | 4,972 |
| 2022-05-16 | $11.20 | $11.48 | $11.20 | $11.27 | $11.20 | 2,907 |
| 2022-05-13 | $11.15 | $11.41 | $11.15 | $11.18 | $11.11 | 15,331 |
| 2022-05-12 | $10.98 | $11.35 | $10.71 | $10.88 | $10.82 | 7,525 |
| 2022-05-11 | $10.91 | $11.05 | $10.84 | $11.05 | $10.99 | 17,701 |
| 2022-05-10 | $10.68 | $10.85 | $10.46 | $10.48 | $10.42 | 16,470 |
| 2022-05-09 | $10.33 | $10.41 | $10.02 | $10.33 | $10.27 | 8,267 |
| 2022-05-06 | $10.49 | $10.65 | $10.16 | $10.31 | $10.24 | 11,854 |
| 2022-05-05 | $11.35 | $11.40 | $11.08 | $11.08 | $11.02 | 8,011 |
| 2022-05-04 | $11.85 | $11.85 | $11.57 | $11.58 | $11.51 | 2,108 |
| 2022-05-03 | $11.48 | $11.90 | $11.47 | $11.90 | $11.83 | 5,161 |
| 2022-05-02 | $11.42 | $11.89 | $11.42 | $11.61 | $11.54 | 6,586 |
| 2022-04-29 | $11.56 | $12.04 | $11.41 | $11.41 | $11.34 | 19,615 |
| 2022-04-28 | $11.55 | $11.76 | $11.08 | $11.34 | $11.27 | 89,591 |
| 2022-04-27 | $11.20 | $11.30 | $11.20 | $11.25 | $11.18 | 47,490 |
| 2022-04-26 | $10.68 | $11.20 | $10.68 | $10.85 | $10.79 | 158,162 |
| 2022-04-25 | $11.01 | $11.09 | $10.75 | $10.85 | $10.79 | 158,162 |
| 2022-04-22 | $11.59 | $11.74 | $11.22 | $11.22 | $11.15 | 11,022 |
| 2022-04-21 | $11.92 | $11.92 | $11.19 | $11.20 | $11.13 | 10,216 |
| 2022-04-20 | $11.66 | $12.02 | $11.58 | $12.01 | $11.94 | 7,006 |
| 2022-04-19 | $11.28 | $11.66 | $11.21 | $11.46 | $11.39 | 150,315 |
| 2022-04-18 | $11.79 | $11.95 | $11.54 | $11.84 | $11.77 | 12,650 |
| 2022-04-14 | $11.57 | $11.81 | $11.55 | $11.56 | $11.49 | 8,446 |
| 2022-04-13 | $11.25 | $11.45 | $11.01 | $11.10 | $11.03 | 4,481 |
| 2022-04-12 | $11.45 | $11.51 | $11.20 | $11.20 | $11.13 | 2,738 |
| 2022-04-11 | $10.46 | $11.03 | $10.46 | $10.65 | $10.59 | 10,352 |
| 2022-04-08 | $10.96 | $11.72 | $10.96 | $11.50 | $11.43 | 122,182 |
| 2022-04-07 | $11.63 | $11.63 | $11.41 | $11.41 | $11.34 | 80,246 |
| 2022-04-06 | $11.44 | $11.70 | $11.37 | $11.70 | $11.63 | 49,027 |
| 2022-04-05 | $12.19 | $12.63 | $12.11 | $12.63 | $12.56 | 1,597 |
| 2022-04-04 | $12.25 | $12.70 | $12.25 | $12.61 | $12.54 | 27,935 |
| 2022-04-01 | $13.01 | $13.01 | $12.33 | $12.40 | $12.33 | 185,661 |
| 2022-03-31 | $12.03 | $12.15 | $11.95 | $11.95 | $11.88 | 87,189 |
| 2022-03-30 | $12.70 | $12.74 | $12.38 | $12.38 | $12.31 | 166,473 |
| 2022-03-29 | $12.00 | $12.48 | $12.00 | $12.30 | $12.23 | 93,553 |
| 2022-03-28 | $12.19 | $12.19 | $11.46 | $11.64 | $11.57 | 17,650 |
| 2022-03-25 | $12.10 | $12.10 | $11.87 | $11.87 | $11.80 | 2,838 |
| 2022-03-24 | $12.00 | $12.56 | $12.00 | $12.06 | $11.99 | 5,182 |
| 2022-03-23 | $12.78 | $13.05 | $12.70 | $12.91 | $12.83 | 6,238 |
| 2022-03-22 | $13.21 | $13.21 | $12.84 | $12.85 | $12.77 | 10,665 |
| 2022-03-21 | $12.65 | $12.65 | $12.60 | $12.65 | $12.58 | 4,029 |
| 2022-03-18 | $12.61 | $13.04 | $12.61 | $13.04 | $12.96 | 7,141 |
| 2022-03-17 | $12.70 | $12.85 | $12.70 | $12.85 | $12.77 | 2,114 |
| 2022-03-16 | $11.82 | $12.35 | $11.82 | $12.35 | $12.28 | 20,354 |
| 2022-03-15 | $11.10 | $11.10 | $10.82 | $10.95 | $10.88 | 110,750 |
| 2022-03-14 | $11.72 | $12.13 | $11.50 | $11.50 | $11.43 | 6,408 |
| 2022-03-11 | $13.75 | $13.75 | $13.00 | $13.00 | $12.92 | 7,685 |
| 2022-03-10 | $13.82 | $14.19 | $13.36 | $13.69 | $13.61 | 14,029 |
| 2022-03-09 | $14.40 | $14.40 | $13.62 | $13.78 | $13.70 | 31,445 |
| 2022-03-08 | $14.01 | $14.01 | $13.52 | $13.69 | $13.60 | 6,254 |
| 2022-03-07 | $14.92 | $15.45 | $14.72 | $15.05 | $14.96 | 10,122 |
| 2022-03-04 | $16.22 | $16.22 | $15.51 | $15.51 | $15.42 | 2,008 |
| 2022-03-03 | $15.81 | $16.38 | $15.81 | $16.28 | $16.18 | 5,162 |
| 2022-03-02 | $15.92 | $16.43 | $15.85 | $15.92 | $15.83 | 8,899 |
| 2022-03-01 | $15.89 | $16.34 | $15.84 | $15.85 | $15.76 | 4,715 |
| 2022-02-28 | $16.13 | $16.13 | $15.46 | $15.92 | $15.83 | 8,518 |
| 2022-02-25 | $15.32 | $15.71 | $15.32 | $15.54 | $15.45 | 8,577 |
| 2022-02-24 | $15.56 | $15.58 | $15.10 | $15.54 | $15.45 | 12,265 |
| 2022-02-23 | $15.98 | $16.19 | $15.80 | $15.80 | $15.71 | 3,312 |
| 2022-02-22 | $16.00 | $16.22 | $16.00 | $16.22 | $16.13 | 3,333 |
| 2022-02-18 | $16.58 | $16.58 | $15.67 | $16.10 | $16.01 | 5,760 |
| 2022-02-17 | $16.53 | $16.63 | $16.30 | $16.30 | $16.20 | 25,372 |
| 2022-02-16 | $16.31 | $16.49 | $16.15 | $16.49 | $16.39 | 1,469 |
| 2022-02-15 | $16.03 | $16.51 | $15.83 | $16.51 | $16.41 | 7,864 |
| 2022-02-14 | $15.94 | $15.94 | $15.35 | $15.57 | $15.48 | 112,818 |
| 2022-02-11 | $15.67 | $15.67 | $15.18 | $15.41 | $15.32 | 66,433 |
| 2022-02-10 | $15.15 | $15.55 | $14.90 | $14.90 | $14.81 | 56,481 |
| 2022-02-09 | $15.72 | $15.72 | $14.94 | $15.20 | $15.11 | 25,915 |
| 2022-02-08 | $15.00 | $15.37 | $14.98 | $15.23 | $15.14 | 56,889 |
| 2022-02-07 | $14.74 | $15.50 | $14.74 | $14.89 | $14.80 | 51,792 |
| 2022-02-04 | $15.23 | $15.85 | $15.15 | $15.61 | $15.52 | 4,302 |
| 2022-02-03 | $14.69 | $15.09 | $14.69 | $15.09 | $15.00 | 6,606 |
| 2022-02-02 | $15.03 | $15.66 | $15.02 | $15.17 | $15.08 | 8,542 |
| 2022-02-01 | $15.65 | $15.72 | $15.05 | $15.05 | $14.96 | 14,057 |
| 2022-01-31 | $15.24 | $15.25 | $15.06 | $15.17 | $15.08 | 8,702 |
| 2022-01-28 | $15.18 | $15.25 | $14.77 | $15.17 | $15.08 | 12,750 |
| 2022-01-27 | $15.57 | $15.57 | $14.93 | $15.04 | $14.95 | 5,931 |
| 2022-01-26 | $14.85 | $15.45 | $14.80 | $14.81 | $14.72 | 14,065 |
| 2022-01-25 | $15.25 | $15.52 | $15.25 | $15.50 | $15.41 | 166,756 |
| 2022-01-24 | $15.36 | $15.77 | $15.03 | $15.69 | $15.60 | 52,850 |
| 2022-01-21 | $15.55 | $15.86 | $15.32 | $15.38 | $15.29 | 230,904 |
| 2022-01-20 | $14.69 | $15.19 | $14.69 | $14.92 | $14.83 | 127,826 |
| 2022-01-19 | $14.78 | $14.97 | $14.71 | $14.71 | $14.62 | 277,477 |
| 2022-01-18 | $14.16 | $14.64 | $14.16 | $14.55 | $14.46 | 43,049 |
| 2022-01-14 | $15.29 | $15.30 | $15.12 | $15.17 | $15.08 | 40,976 |
| 2022-01-13 | $14.93 | $15.28 | $14.60 | $14.76 | $14.67 | 4,394 |
| 2022-01-12 | $14.33 | $14.71 | $14.32 | $14.71 | $14.62 | 6,909 |
| 2022-01-11 | $14.61 | $14.83 | $13.96 | $14.35 | $14.27 | 32,376 |
| 2022-01-10 | $15.10 | $15.18 | $14.56 | $14.83 | $14.74 | 5,100 |
| 2022-01-07 | $15.78 | $15.78 | $15.33 | $15.38 | $15.29 | 6,690 |
| 2022-01-06 | $15.39 | $15.47 | $15.11 | $15.11 | $15.02 | 27,320 |
| 2022-01-05 | $14.70 | $15.61 | $14.65 | $14.65 | $14.56 | 1,608 |
| 2022-01-04 | $15.84 | $15.84 | $14.78 | $15.17 | $15.08 | 7,751 |
| 2022-01-03 | $15.81 | $15.89 | $15.23 | $15.88 | $15.79 | 2,909 |
| 2021-12-31 | $16.68 | $16.76 | $16.08 | $16.42 | $16.32 | 1,917 |
| 2021-12-30 | $15.62 | $16.08 | $15.54 | $16.08 | $15.99 | 10,674 |
| 2021-12-29 | $16.20 | $16.20 | $15.91 | $15.91 | $15.82 | 1,190 |
| 2021-12-28 | $16.55 | $16.63 | $16.32 | $16.32 | $16.22 | 8,595 |
| 2021-12-27 | $16.10 | $16.44 | $16.10 | $16.30 | $16.20 | 3,959 |
| 2021-12-23 | $16.03 | $17.16 | $16.03 | $16.83 | $16.73 | 4,711 |
| 2021-12-22 | $16.52 | $17.19 | $16.13 | $16.58 | $16.48 | 6,652 |
| 2021-12-21 | $16.03 | $16.30 | $16.03 | $16.15 | $16.06 | 12,935 |
| 2021-12-20 | $16.23 | $16.30 | $16.01 | $16.01 | $15.92 | 4,458 |
| 2021-12-17 | $16.54 | $16.55 | $16.43 | $16.45 | $16.35 | 6,817 |
| 2021-12-16 | $17.18 | $17.18 | $16.85 | $16.85 | $16.75 | 1,047 |
| 2021-12-15 | $16.68 | $16.68 | $16.36 | $16.36 | $16.26 | 576 |
| 2021-12-14 | $16.90 | $17.65 | $16.90 | $17.13 | $17.03 | 3,230 |
| 2021-12-13 | $17.47 | $17.55 | $16.57 | $17.05 | $16.95 | 3,399 |
| 2021-12-10 | $16.99 | $17.19 | $16.80 | $16.80 | $16.70 | 7,823 |
| 2021-12-09 | $16.17 | $17.29 | $16.17 | $16.97 | $16.87 | 2,531 |
| 2021-12-08 | $15.97 | $16.36 | $15.97 | $16.21 | $16.12 | 1,819 |
| 2021-12-07 | $15.66 | $15.73 | $15.66 | $15.66 | $15.57 | 3,998 |
| 2021-12-06 | $15.70 | $16.13 | $15.26 | $15.73 | $15.64 | 8,254 |
| 2021-12-03 | $15.99 | $16.30 | $15.47 | $15.47 | $15.38 | 3,679 |
| 2021-12-02 | $15.83 | $16.38 | $15.63 | $15.84 | $15.75 | 9,001 |
| 2021-12-01 | $15.79 | $15.79 | $15.66 | $15.73 | $15.64 | 9,086 |
| 2021-11-30 | $16.46 | $16.79 | $16.07 | $16.07 | $15.98 | 1,816 |
| 2021-11-29 | $16.79 | $16.80 | $16.41 | $16.58 | $16.48 | 4,075 |
| 2021-11-26 | $16.95 | $16.95 | $16.15 | $16.15 | $16.06 | 827 |
| 2021-11-24 | $16.91 | $17.23 | $16.56 | $16.65 | $16.55 | 3,259 |
| 2021-11-23 | $16.65 | $17.01 | $16.65 | $17.01 | $16.91 | 20,802 |
| 2021-11-22 | $16.66 | $16.97 | $16.58 | $16.90 | $16.80 | 5,380 |
| 2021-11-19 | $16.91 | $16.91 | $16.60 | $16.89 | $16.79 | 9,350 |
| 2021-11-18 | $16.62 | $16.62 | $16.44 | $16.44 | $16.34 | 782 |
| 2021-11-17 | $16.68 | $16.81 | $16.50 | $16.51 | $16.41 | 10,794 |
| 2021-11-16 | $15.97 | $16.25 | $15.97 | $16.11 | $16.02 | 14,640 |
| 2021-11-15 | $16.18 | $16.47 | $15.93 | $16.27 | $16.17 | 11,826 |
| 2021-11-12 | $16.37 | $16.37 | $16.37 | $16.37 | $16.27 | 651 |
| 2021-11-11 | $16.13 | $16.13 | $15.65 | $15.65 | $15.56 | 1,288 |
| 2021-11-10 | $16.13 | $16.13 | $15.59 | $15.70 | $15.61 | 4,825 |
| 2021-11-09 | $16.26 | $16.26 | $15.52 | $15.52 | $15.43 | 4,146 |
| 2021-11-08 | $15.89 | $16.00 | $15.89 | $15.89 | $15.80 | 4,799 |
| 2021-11-05 | $15.76 | $16.23 | $15.71 | $16.23 | $16.13 | 1,543 |
| 2021-11-04 | $16.09 | $16.17 | $15.79 | $15.84 | $15.75 | 5,664 |
| 2021-11-03 | $16.00 | $16.21 | $15.80 | $16.15 | $16.06 | 119,208 |
| 2021-11-02 | $16.39 | $16.47 | $16.26 | $16.26 | $16.16 | 232,992 |
| 2021-11-01 | $15.71 | $16.81 | $15.71 | $16.56 | $16.46 | 42,130 |
| 2021-10-29 | $16.33 | $16.81 | $16.33 | $16.66 | $16.56 | 221,554 |
| 2021-10-28 | $16.02 | $16.23 | $15.82 | $16.23 | $16.13 | 134,997 |
| 2021-10-27 | $16.00 | $16.00 | $15.64 | $15.97 | $15.88 | 7,201 |
| 2021-10-26 | $15.88 | $16.05 | $15.88 | $15.97 | $15.87 | 1,087 |
| 2021-10-25 | $15.11 | $15.22 | $15.11 | $15.22 | $15.13 | 4,165 |
| 2021-10-22 | $15.42 | $15.42 | $14.84 | $14.84 | $14.75 | 4,576 |
| 2021-10-21 | $15.23 | $15.76 | $15.23 | $15.76 | $15.67 | 1,321 |
| 2021-10-20 | $15.74 | $15.74 | $15.00 | $15.00 | $14.91 | 850 |
| 2021-10-19 | $15.61 | $15.61 | $15.61 | $15.61 | $15.52 | 311 |
| 2021-10-18 | $14.68 | $15.08 | $14.68 | $15.08 | $14.99 | 12,319 |
| 2021-10-15 | $15.29 | $15.51 | $15.29 | $15.48 | $15.39 | 1,049 |
| 2021-10-14 | $15.39 | $15.39 | $15.39 | $15.39 | $15.30 | 811 |
| 2021-10-13 | $15.57 | $15.57 | $15.41 | $15.41 | $15.32 | 567 |
| 2021-10-12 | $15.05 | $15.55 | $15.05 | $15.55 | $15.46 | 977 |
| 2021-10-11 | $15.29 | $15.29 | $15.13 | $15.15 | $15.06 | 14,165 |
| 2021-10-08 | $15.00 | $15.02 | $15.00 | $15.02 | $14.93 | 91,273 |
| 2021-10-07 | $14.62 | $14.62 | $14.10 | $14.10 | $14.02 | 128,661 |
| 2021-10-06 | $14.93 | $14.93 | $14.93 | $14.93 | $14.84 | 78 |
| 2021-10-05 | $14.93 | $14.93 | $14.93 | $14.93 | $14.84 | 216 |
| 2021-10-04 | $14.80 | $14.80 | $14.54 | $14.54 | $14.45 | 200 |
| 2021-10-01 | $14.71 | $14.71 | $14.49 | $14.65 | $14.56 | 1,271 |
| 2021-09-30 | $14.06 | $14.06 | $14.06 | $14.06 | $13.98 | 0 |
| 2021-09-29 | $14.06 | $14.06 | $14.06 | $14.06 | $13.98 | 341 |
| 2021-09-28 | $14.35 | $14.35 | $14.35 | $14.35 | $14.27 | 0 |
| 2021-09-27 | $14.35 | $14.35 | $14.35 | $14.35 | $14.27 | 33 |
| 2021-09-24 | $14.35 | $14.35 | $14.35 | $14.35 | $14.27 | 1,387 |
| 2021-09-23 | $14.02 | $14.02 | $14.02 | $14.02 | $13.94 | 365 |
| 2021-09-22 | $14.80 | $14.90 | $14.80 | $14.90 | $14.81 | 5,356 |
| 2021-09-21 | $14.95 | $14.95 | $14.55 | $14.55 | $14.46 | 390 |
| 2021-09-20 | $14.27 | $14.35 | $14.27 | $14.35 | $14.27 | 383 |
| 2021-09-17 | $14.80 | $14.80 | $14.78 | $14.78 | $14.69 | 530 |
| 2021-09-16 | $14.38 | $14.38 | $14.38 | $14.38 | $14.30 | 488 |
| 2021-09-15 | $15.35 | $15.35 | $15.35 | $15.35 | $15.26 | 134 |
| 2021-09-14 | $15.35 | $15.35 | $15.35 | $15.35 | $15.26 | 33 |
| 2021-09-13 | $15.35 | $15.35 | $15.35 | $15.35 | $15.26 | 140 |
| 2021-09-10 | $16.57 | $16.57 | $16.57 | $16.57 | $16.47 | 722 |
| 2021-09-09 | $16.18 | $16.18 | $15.62 | $16.01 | $15.92 | 4,850 |
| 2021-09-08 | $16.67 | $16.67 | $16.67 | $16.67 | $16.57 | 545 |
| 2021-09-07 | $16.17 | $16.73 | $15.60 | $16.55 | $16.45 | 8,670 |
| 2021-09-03 | $17.07 | $17.07 | $16.75 | $16.75 | $16.65 | 2,206 |
| 2021-09-02 | $16.39 | $16.60 | $16.39 | $16.60 | $16.50 | 3,192 |
| 2021-09-01 | $16.36 | $16.84 | $16.36 | $16.84 | $16.74 | 602 |
| 2021-08-31 | $15.76 | $16.84 | $15.76 | $16.13 | $16.04 | 5,523 |
| 2021-08-30 | $16.22 | $16.22 | $16.22 | $16.22 | $16.13 | 0 |
| 2021-08-27 | $16.22 | $16.22 | $16.22 | $16.22 | $16.04 | 0 |
| 2021-08-26 | $16.22 | $16.22 | $16.22 | $16.22 | $16.04 | 500 |
| 2021-08-25 | $15.80 | $15.80 | $15.80 | $15.80 | $15.63 | 501 |
| 2021-08-24 | $16.25 | $16.25 | $16.25 | $16.25 | $16.07 | 5,000 |
| 2021-08-23 | $16.33 | $16.33 | $16.25 | $16.25 | $16.07 | 3,060 |
| 2021-08-20 | $16.22 | $16.22 | $16.22 | $16.22 | $16.04 | 0 |
| 2021-08-19 | $16.22 | $16.22 | $16.22 | $16.22 | $16.04 | 413 |
| 2021-08-18 | $16.35 | $16.39 | $16.14 | $16.30 | $16.12 | 4,692 |
| 2021-08-17 | $15.33 | $16.04 | $15.33 | $16.04 | $15.87 | 2,471 |
| 2021-08-16 | $16.06 | $16.06 | $15.67 | $15.75 | $15.58 | 2,861 |
| 2021-08-13 | $15.82 | $15.87 | $15.57 | $15.87 | $15.70 | 4,352 |
| 2021-08-12 | $15.92 | $15.92 | $15.92 | $15.92 | $15.75 | 0 |
| 2021-08-11 | $15.92 | $15.92 | $15.92 | $15.92 | $15.75 | 487 |
| 2021-08-10 | $15.20 | $15.20 | $15.20 | $15.20 | $15.04 | 0 |
| 2021-08-09 | $15.20 | $15.20 | $15.20 | $15.20 | $15.04 | 31 |
| 2021-08-06 | $15.20 | $15.20 | $15.20 | $15.20 | $15.04 | 74 |
| 2021-08-05 | $15.35 | $15.49 | $15.18 | $15.20 | $15.04 | 18,140 |
| 2021-08-04 | $14.93 | $14.93 | $14.93 | $14.93 | $14.77 | 873 |
| 2021-08-03 | $15.43 | $15.43 | $15.25 | $15.25 | $15.09 | 1,577 |
| 2021-08-02 | $15.35 | $15.35 | $15.35 | $15.35 | $15.18 | 7,023 |
| 2021-07-30 | $15.00 | $15.00 | $14.35 | $14.35 | $14.19 | 4,603 |
| 2021-07-29 | $16.45 | $16.45 | $16.45 | $16.45 | $16.27 | 1 |
| 2021-07-28 | $15.69 | $16.45 | $15.69 | $16.45 | $16.27 | 2,283 |
| 2021-07-27 | $15.31 | $15.70 | $15.31 | $15.60 | $15.43 | 5,628 |
| 2021-07-26 | $16.27 | $16.27 | $15.79 | $15.79 | $15.62 | 2,735 |
| 2021-07-23 | $16.96 | $16.96 | $16.96 | $16.96 | $16.78 | 54,100 |
| 2021-07-22 | $16.56 | $16.56 | $16.56 | $16.56 | $16.38 | 53,875 |
| 2021-07-21 | $17.82 | $17.82 | $17.68 | $17.68 | $17.49 | 1,310 |
| 2021-07-20 | $18.03 | $18.03 | $17.90 | $17.90 | $17.71 | 679 |
| 2021-07-19 | $17.62 | $17.62 | $17.62 | $17.62 | $17.43 | 17 |
| 2021-07-16 | $17.62 | $17.62 | $17.62 | $17.62 | $17.43 | 0 |
| 2021-07-15 | $17.99 | $17.99 | $17.62 | $17.62 | $17.43 | 1,052 |
| 2021-07-14 | $16.45 | $16.45 | $16.45 | $16.45 | $16.27 | 25 |
| 2021-07-13 | $16.45 | $16.45 | $16.45 | $16.45 | $16.27 | 0 |
| 2021-07-12 | $16.26 | $16.45 | $16.26 | $16.45 | $16.27 | 2,036 |
| 2021-07-09 | $16.97 | $16.97 | $16.97 | $16.97 | $16.79 | 1,580 |
| 2021-07-08 | $17.52 | $17.52 | $17.52 | $17.52 | $17.33 | 4 |
| 2021-07-07 | $17.52 | $17.52 | $17.52 | $17.52 | $17.33 | 6,772 |
| 2021-07-06 | $16.90 | $16.90 | $16.90 | $16.90 | $16.72 | 0 |
| 2021-07-02 | $17.30 | $17.30 | $16.90 | $16.90 | $16.72 | 1,790 |
| 2021-07-01 | $18.95 | $18.95 | $18.95 | $18.95 | $18.74 | 40 |
| 2021-06-30 | $18.95 | $18.95 | $18.95 | $18.95 | $18.74 | 0 |
| 2021-06-29 | $18.95 | $18.95 | $18.95 | $18.95 | $18.74 | 23 |
| 2021-06-28 | $18.95 | $18.95 | $18.95 | $18.95 | $18.74 | 103 |
| 2021-06-25 | $18.76 | $18.76 | $18.76 | $18.76 | $18.56 | 8 |
| 2021-06-24 | $18.76 | $18.76 | $18.76 | $18.76 | $18.56 | 18 |
| 2021-06-23 | $18.76 | $18.76 | $18.76 | $18.76 | $18.56 | 0 |
| 2021-06-22 | $18.76 | $18.76 | $18.76 | $18.76 | $18.56 | 0 |
| 2021-06-21 | $18.76 | $18.76 | $18.76 | $18.76 | $18.56 | 100 |
| 2021-06-18 | $17.32 | $17.32 | $17.32 | $17.32 | $17.13 | 0 |
| 2021-06-17 | $17.32 | $17.32 | $17.32 | $17.32 | $17.13 | 0 |
| 2021-06-16 | $17.32 | $17.32 | $17.32 | $17.32 | $17.13 | 16 |
| 2021-06-15 | $17.32 | $17.32 | $17.32 | $17.32 | $17.13 | 0 |
| 2021-06-14 | $17.32 | $17.32 | $17.32 | $17.32 | $17.13 | 0 |
| 2021-06-11 | $17.32 | $17.32 | $17.32 | $17.32 | $17.13 | 0 |
| 2021-06-10 | $17.32 | $17.32 | $17.32 | $17.32 | $17.13 | 0 |
| 2021-06-09 | $17.32 | $17.32 | $17.32 | $17.32 | $17.13 | 0 |
| 2021-06-08 | $17.32 | $17.32 | $17.32 | $17.32 | $17.13 | 0 |
| 2021-06-07 | $17.32 | $17.32 | $17.32 | $17.32 | $17.13 | 0 |
| 2021-06-04 | $17.32 | $17.32 | $17.32 | $17.32 | $17.13 | 16 |
| 2021-06-03 | $17.32 | $17.32 | $17.32 | $17.32 | $17.13 | 0 |
| 2021-06-02 | $17.32 | $17.32 | $17.32 | $17.32 | $17.13 | 40 |
| 2021-06-01 | $17.32 | $17.32 | $17.32 | $17.32 | $17.13 | 200 |
| 2021-05-28 | $17.49 | $17.49 | $17.49 | $17.49 | $17.30 | 3 |
| 2021-05-27 | $17.49 | $17.49 | $17.49 | $17.49 | $17.30 | 8 |
| 2021-05-26 | $17.49 | $17.49 | $17.49 | $17.49 | $17.30 | 258 |
| 2021-05-25 | $16.68 | $16.68 | $16.68 | $16.68 | $16.50 | 41 |
| 2021-05-24 | $16.68 | $16.68 | $16.68 | $16.68 | $16.50 | 20 |
| 2021-05-21 | $16.68 | $16.68 | $16.68 | $16.68 | $16.50 | 0 |
| 2021-05-20 | $16.68 | $16.68 | $16.68 | $16.68 | $16.50 | 0 |
| 2021-05-19 | $16.68 | $16.68 | $16.68 | $16.68 | $16.46 | 0 |
| 2021-05-18 | $16.68 | $16.68 | $16.68 | $16.68 | $16.46 | 28 |
| 2021-05-17 | $16.68 | $16.68 | $16.68 | $16.68 | $16.46 | 0 |
| 2021-05-14 | $16.68 | $16.68 | $16.68 | $16.68 | $16.46 | 0 |
| 2021-05-13 | $16.68 | $16.68 | $16.68 | $16.68 | $16.46 | 281 |
| 2021-05-12 | $16.68 | $16.68 | $16.68 | $16.68 | $16.46 | 83 |
| 2021-05-11 | $16.68 | $16.68 | $16.68 | $16.68 | $16.46 | 11 |
| 2021-05-10 | $16.68 | $16.68 | $16.68 | $16.68 | $16.46 | 3 |
| 2021-05-07 | $16.68 | $16.68 | $16.68 | $16.68 | $16.46 | 500 |
| 2021-05-06 | $16.57 | $16.68 | $16.57 | $16.68 | $16.46 | 603 |
| 2021-05-05 | $16.57 | $16.57 | $16.57 | $16.57 | $16.36 | 13 |
| 2021-05-04 | $16.74 | $16.74 | $16.57 | $16.57 | $16.36 | 3,700 |
| 2021-05-03 | $16.79 | $16.79 | $16.79 | $16.79 | $16.57 | 0 |
| 2021-04-30 | $16.79 | $16.79 | $16.79 | $16.79 | $16.57 | 100 |
| 2021-04-29 | $17.03 | $17.03 | $17.03 | $17.03 | $16.81 | 0 |
| 2021-04-28 | $17.03 | $17.03 | $17.03 | $17.03 | $16.81 | 0 |
| 2021-04-27 | $17.03 | $17.03 | $17.03 | $17.03 | $16.81 | 0 |
| 2021-04-26 | $17.03 | $17.03 | $17.03 | $17.03 | $16.81 | 0 |
| 2021-04-23 | $17.03 | $17.03 | $17.03 | $17.03 | $16.81 | 0 |
| 2021-04-22 | $17.03 | $17.03 | $17.03 | $17.03 | $16.81 | 0 |
| 2021-04-21 | $17.03 | $17.03 | $17.03 | $17.03 | $16.81 | 0 |
| 2021-04-20 | $17.00 | $17.03 | $16.84 | $17.03 | $16.81 | 11,711 |
| 2021-04-19 | $15.66 | $15.66 | $15.66 | $15.66 | $15.46 | 85 |
| 2021-04-16 | $15.66 | $15.66 | $15.66 | $15.66 | $15.46 | 1 |
| 2021-04-15 | $15.66 | $15.66 | $15.66 | $15.66 | $15.46 | 0 |
| 2021-04-14 | $15.66 | $15.66 | $15.66 | $15.66 | $15.46 | 0 |
| 2021-04-13 | $15.66 | $15.66 | $15.66 | $15.66 | $15.46 | 0 |
| 2021-04-12 | $15.66 | $15.66 | $15.66 | $15.66 | $15.46 | 2 |
| 2021-04-09 | $15.66 | $15.66 | $15.66 | $15.66 | $15.46 | 1 |
| 2021-04-08 | $15.66 | $15.66 | $15.66 | $15.66 | $15.46 | 95 |
| 2021-04-07 | $15.66 | $15.66 | $15.66 | $15.66 | $15.46 | 13 |
| 2021-04-06 | $15.66 | $15.66 | $15.66 | $15.66 | $15.46 | 0 |
| 2021-04-05 | $15.66 | $15.66 | $15.66 | $15.66 | $15.46 | 0 |
| 2021-04-01 | $15.66 | $15.66 | $15.66 | $15.66 | $15.46 | 3 |
| 2021-03-31 | $15.66 | $15.66 | $15.66 | $15.66 | $15.46 | 737 |
| 2021-03-30 | $15.66 | $15.66 | $15.66 | $15.66 | $15.46 | 4 |
| 2021-03-29 | $15.66 | $15.66 | $15.66 | $15.66 | $15.46 | 4 |
| 2021-03-26 | $15.66 | $15.66 | $15.66 | $15.66 | $15.46 | 5 |
| 2021-03-25 | $15.66 | $15.66 | $15.66 | $15.66 | $15.46 | 2,311 |
| 2021-03-24 | $15.39 | $15.39 | $15.39 | $15.39 | $15.19 | 1,100 |
| 2021-03-23 | $15.35 | $15.35 | $15.35 | $15.35 | $15.15 | 0 |
| 2021-03-22 | $15.35 | $15.35 | $15.35 | $15.35 | $15.15 | 9 |
| 2021-03-19 | $15.35 | $15.35 | $15.35 | $15.35 | $15.15 | 45 |
| 2021-03-18 | $15.35 | $15.35 | $15.35 | $15.35 | $15.15 | 0 |
| 2021-03-17 | $15.35 | $15.35 | $15.35 | $15.35 | $15.15 | 0 |
| 2021-03-16 | $15.35 | $15.35 | $15.35 | $15.35 | $15.15 | 85 |
| 2021-03-15 | $15.35 | $15.35 | $15.35 | $15.35 | $15.15 | 0 |
| 2021-03-12 | $15.35 | $15.35 | $15.35 | $15.35 | $15.15 | 401 |
| 2021-03-11 | $15.35 | $15.35 | $15.35 | $15.35 | $15.15 | 18 |
| 2021-03-10 | $15.35 | $15.35 | $15.35 | $15.35 | $15.15 | 0 |
| 2021-03-09 | $15.35 | $15.35 | $15.35 | $15.35 | $15.15 | 76 |
| 2021-03-08 | $15.35 | $15.35 | $15.35 | $15.35 | $15.15 | 0 |
| 2021-03-05 | $15.35 | $15.35 | $15.35 | $15.35 | $15.15 | 0 |
| 2021-03-04 | $15.35 | $15.35 | $15.35 | $15.35 | $15.15 | 130,000 |
| 2021-03-03 | $15.62 | $15.62 | $15.23 | $15.35 | $15.15 | 23,700 |
| 2021-03-02 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 0 |
| 2021-03-01 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 22 |
| 2021-02-26 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 0 |
| 2021-02-25 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 26 |
| 2021-02-24 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 20 |
| 2021-02-23 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 0 |
| 2021-02-22 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 0 |
| 2021-02-19 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 0 |
| 2021-02-18 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 1 |
| 2021-02-17 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 81 |
| 2021-02-16 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 0 |
| 2021-02-12 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 38 |
| 2021-02-11 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 0 |
| 2021-02-10 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 7 |
| 2021-02-09 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 2 |
| 2021-02-08 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 0 |
| 2021-02-05 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 2 |
| 2021-02-04 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 0 |
| 2021-02-03 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 0 |
| 2021-02-02 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 8 |
| 2021-02-01 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 5 |
| 2021-01-29 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 8 |
| 2021-01-28 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 0 |
| 2021-01-27 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 10 |
| 2021-01-26 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 12 |
| 2021-01-25 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 10 |
| 2021-01-22 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 0 |
| 2021-01-21 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 0 |
| 2021-01-20 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 0 |
| 2021-01-19 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 0 |
| 2021-01-15 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 0 |
| 2021-01-14 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 1 |
| 2021-01-13 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 3,743 |
| 2021-01-12 | $18.27 | $18.27 | $18.27 | $18.27 | $18.03 | 0 |
| 2021-01-11 | $18.27 | $18.27 | $18.27 | $18.27 | $18.03 | 2 |
| 2021-01-08 | $18.27 | $18.27 | $18.27 | $18.27 | $18.03 | 10 |
| 2021-01-07 | $18.27 | $18.27 | $18.27 | $18.27 | $18.03 | 0 |
| 2021-01-06 | $18.27 | $18.27 | $18.27 | $18.27 | $18.03 | 539 |
| 2021-01-05 | $16.68 | $16.68 | $16.68 | $16.68 | $16.46 | 0 |
| 2021-01-04 | $16.68 | $16.68 | $16.68 | $16.68 | $16.46 | 0 |
| 2020-12-31 | $16.68 | $16.68 | $16.68 | $16.68 | $16.46 | 0 |
| 2020-12-30 | $16.68 | $16.68 | $16.68 | $16.68 | $16.46 | 0 |
| 2020-12-29 | $16.68 | $16.68 | $16.68 | $16.68 | $16.46 | 15 |
| 2020-12-28 | $16.68 | $16.68 | $16.68 | $16.68 | $16.46 | 0 |
| 2020-12-24 | $16.68 | $16.68 | $16.68 | $16.68 | $16.46 | 1 |
| 2020-12-23 | $16.68 | $16.68 | $16.68 | $16.68 | $16.46 | 1 |
| 2020-12-22 | $16.68 | $16.68 | $16.68 | $16.68 | $16.46 | 200 |
| 2020-12-21 | $17.37 | $17.37 | $17.37 | $17.37 | $17.15 | 7 |
| 2020-12-18 | $17.44 | $17.44 | $17.37 | $17.37 | $17.15 | 5,941 |
| 2020-12-17 | $17.28 | $17.28 | $17.28 | $17.28 | $17.05 | 2 |
| 2020-12-16 | $17.33 | $17.33 | $17.27 | $17.27 | $17.05 | 1,952 |
| 2020-12-15 | $16.98 | $16.98 | $16.98 | $16.98 | $16.76 | 0 |
| 2020-12-14 | $16.98 | $16.98 | $16.98 | $16.98 | $16.76 | 200 |
| 2020-12-11 | $16.33 | $16.33 | $16.33 | $16.33 | $16.12 | 0 |
| 2020-12-10 | $12.67 | $12.67 | $12.67 | $12.67 | $12.50 | 17 |
| 2020-12-09 | $12.67 | $12.67 | $12.67 | $12.67 | $12.50 | 0 |
| 2020-12-08 | $12.67 | $12.67 | $12.67 | $12.67 | $12.50 | 0 |
| 2020-12-07 | $12.67 | $12.67 | $12.67 | $12.67 | $12.50 | 0 |
| 2020-12-04 | $12.67 | $12.67 | $12.67 | $12.67 | $12.50 | 0 |
| 2020-12-03 | $12.67 | $12.67 | $12.67 | $12.67 | $12.50 | 0 |
| 2020-12-02 | $12.67 | $12.67 | $12.67 | $12.67 | $12.50 | 0 |
| 2020-12-01 | $12.67 | $12.67 | $12.67 | $12.67 | $12.50 | 0 |
| 2020-11-30 | $12.67 | $12.67 | $12.67 | $12.67 | $12.50 | 0 |
| 2020-11-27 | $12.67 | $12.67 | $12.67 | $12.67 | $12.50 | 17 |
| 2020-11-25 | $12.67 | $12.67 | $12.67 | $12.67 | $12.50 | 0 |
| 2020-11-24 | $12.67 | $12.67 | $12.67 | $12.67 | $12.50 | 0 |
| 2020-11-23 | $12.67 | $12.67 | $12.67 | $12.67 | $12.50 | 0 |
| 2020-11-20 | $12.67 | $12.67 | $12.67 | $12.67 | $12.50 | 50 |
| 2020-11-19 | $12.67 | $12.67 | $12.67 | $12.67 | $12.50 | 0 |
| 2020-11-18 | $12.67 | $12.67 | $12.67 | $12.67 | $12.50 | 0 |
| 2020-11-17 | $12.67 | $12.67 | $12.67 | $12.67 | $12.50 | 0 |
| 2020-11-16 | $12.67 | $12.67 | $12.67 | $12.67 | $12.50 | 0 |
| 2020-11-13 | $12.67 | $12.67 | $12.67 | $12.67 | $12.50 | 0 |
| 2020-11-12 | $12.67 | $12.67 | $12.67 | $12.67 | $12.50 | 0 |
| 2020-11-11 | $12.67 | $12.67 | $12.67 | $12.67 | $12.50 | 0 |
| 2020-11-10 | $12.67 | $12.67 | $12.67 | $12.67 | $12.50 | 0 |
| 2020-11-09 | $12.67 | $12.67 | $12.67 | $12.67 | $12.50 | 0 |
| 2020-11-06 | $12.67 | $12.67 | $12.67 | $12.67 | $12.50 | 325 |
| 2020-11-05 | $12.21 | $12.21 | $12.21 | $12.21 | $12.05 | 20 |
| 2020-11-04 | $12.21 | $12.21 | $12.21 | $12.21 | $12.05 | 0 |
| 2020-11-03 | $12.21 | $12.21 | $12.21 | $12.21 | $12.05 | 260 |
| 2020-11-02 | $12.29 | $12.29 | $12.29 | $12.29 | $12.13 | 0 |
| 2020-10-30 | $12.29 | $12.29 | $12.29 | $12.29 | $12.13 | 0 |
| 2020-10-29 | $12.29 | $12.29 | $12.29 | $12.29 | $12.13 | 0 |
| 2020-10-28 | $12.29 | $12.29 | $12.29 | $12.29 | $12.13 | 0 |
| 2020-10-27 | $12.29 | $12.29 | $12.29 | $12.29 | $12.13 | 1,000 |
| 2020-10-26 | $12.15 | $12.15 | $12.15 | $12.15 | $11.99 | 0 |
| 2020-10-23 | $12.15 | $12.15 | $12.15 | $12.15 | $11.99 | 0 |
| 2020-10-22 | $12.15 | $12.15 | $12.15 | $12.15 | $11.99 | 0 |
| 2020-10-21 | $12.15 | $12.15 | $12.15 | $12.15 | $11.99 | 0 |
| 2020-10-20 | $12.15 | $12.15 | $12.15 | $12.15 | $11.99 | 0 |
| 2020-10-19 | $12.15 | $12.15 | $12.15 | $12.15 | $11.99 | 0 |
| 2020-10-16 | $12.15 | $12.15 | $12.15 | $12.15 | $11.99 | 30 |
| 2020-10-15 | $12.15 | $12.15 | $12.15 | $12.15 | $11.99 | 0 |
| 2020-10-14 | $12.15 | $12.15 | $12.15 | $12.15 | $11.99 | 0 |
| 2020-10-13 | $12.15 | $12.15 | $12.15 | $12.15 | $11.99 | 0 |
| 2020-10-12 | $12.15 | $12.15 | $12.15 | $12.15 | $11.99 | 0 |
| 2020-10-09 | $12.15 | $12.15 | $12.15 | $12.15 | $11.99 | 0 |
| 2020-10-08 | $12.15 | $12.15 | $12.15 | $12.15 | $11.99 | 0 |
| 2020-10-07 | $12.15 | $12.15 | $12.15 | $12.15 | $11.99 | 0 |
| 2020-10-06 | $12.15 | $12.15 | $12.15 | $12.15 | $11.99 | 0 |
| 2020-10-05 | $12.15 | $12.15 | $12.15 | $12.15 | $11.99 | 0 |
| 2020-10-02 | $12.15 | $12.15 | $12.15 | $12.15 | $11.99 | 895 |
| 2020-10-01 | $12.95 | $12.95 | $12.95 | $12.95 | $12.78 | 0 |
| 2020-09-30 | $12.95 | $12.95 | $12.95 | $12.95 | $12.78 | 0 |
| 2020-09-29 | $12.95 | $12.95 | $12.95 | $12.95 | $12.78 | 80 |
| 2020-09-28 | $12.95 | $12.95 | $12.95 | $12.95 | $12.78 | 20 |
| 2020-09-25 | $12.95 | $12.95 | $12.95 | $12.95 | $12.78 | 0 |
| 2020-09-24 | $12.95 | $12.95 | $12.95 | $12.95 | $12.78 | 0 |
| 2020-09-23 | $12.95 | $12.95 | $12.95 | $12.95 | $12.78 | 40 |
| 2020-09-22 | $12.95 | $12.95 | $12.95 | $12.95 | $12.78 | 0 |
| 2020-09-21 | $12.95 | $12.95 | $12.95 | $12.95 | $12.75 | 0 |
| 2020-09-18 | $12.95 | $12.95 | $12.95 | $12.95 | $12.75 | 2 |
| 2020-09-17 | $12.95 | $12.95 | $12.95 | $12.95 | $12.75 | 0 |
| 2020-09-16 | $12.95 | $12.95 | $12.95 | $12.95 | $12.75 | 30 |
| 2020-09-15 | $12.95 | $12.95 | $12.95 | $12.95 | $12.75 | 2 |
| 2020-09-14 | $12.95 | $12.95 | $12.95 | $12.95 | $12.75 | 4 |
| 2020-09-11 | $12.95 | $12.95 | $12.95 | $12.95 | $12.75 | 0 |
| 2020-09-10 | $12.95 | $12.95 | $12.95 | $12.95 | $12.75 | 21 |
| 2020-09-09 | $12.95 | $12.95 | $12.95 | $12.95 | $12.75 | 0 |
| 2020-09-08 | $12.95 | $12.95 | $12.95 | $12.95 | $12.75 | 0 |
| 2020-09-04 | $12.95 | $12.95 | $12.95 | $12.95 | $12.75 | 0 |
| 2020-09-03 | $12.95 | $12.95 | $12.95 | $12.95 | $12.75 | 0 |
| 2020-09-02 | $13.23 | $13.23 | $12.95 | $12.95 | $12.75 | 493 |
| 2020-09-01 | $13.35 | $13.35 | $13.35 | $13.35 | $13.14 | 0 |
| 2020-08-31 | $13.35 | $13.35 | $13.35 | $13.35 | $13.14 | 450 |
| 2020-08-28 | $13.35 | $13.35 | $13.35 | $13.35 | $13.14 | 0 |
| 2020-08-27 | $13.35 | $13.35 | $13.35 | $13.35 | $13.14 | 10 |
| 2020-08-26 | $13.35 | $13.35 | $13.35 | $13.35 | $13.14 | 10 |
| 2020-08-25 | $13.13 | $13.35 | $13.13 | $13.35 | $13.14 | 798 |
| 2020-08-24 | $13.84 | $13.84 | $13.84 | $13.84 | $13.62 | 0 |
| 2020-08-21 | $13.84 | $13.84 | $13.84 | $13.84 | $13.62 | 0 |
| 2020-08-20 | $13.84 | $13.84 | $13.84 | $13.84 | $13.62 | 0 |
| 2020-08-19 | $13.84 | $13.84 | $13.84 | $13.84 | $13.62 | 0 |
| 2020-08-18 | $13.84 | $13.84 | $13.84 | $13.84 | $13.62 | 200 |
| 2020-08-17 | $13.55 | $13.55 | $13.55 | $13.55 | $13.34 | 17 |
| 2020-08-14 | $13.55 | $13.55 | $13.55 | $13.55 | $13.34 | 0 |
| 2020-08-13 | $13.55 | $13.55 | $13.55 | $13.55 | $13.34 | 0 |
| 2020-08-12 | $13.55 | $13.55 | $13.55 | $13.55 | $13.34 | 17 |
| 2020-08-11 | $13.55 | $13.55 | $13.55 | $13.55 | $13.34 | 1,557 |
| 2020-08-10 | $13.66 | $13.66 | $13.66 | $13.66 | $13.45 | 0 |
| 2020-08-07 | $13.66 | $13.66 | $13.66 | $13.66 | $13.45 | 0 |
| 2020-08-06 | $13.66 | $13.66 | $13.66 | $13.66 | $13.45 | 0 |
| 2020-08-05 | $13.66 | $13.66 | $13.66 | $13.66 | $13.45 | 0 |
| 2020-08-04 | $13.66 | $13.66 | $13.66 | $13.66 | $13.45 | 0 |
| 2020-08-03 | $13.66 | $13.66 | $13.66 | $13.66 | $13.45 | 0 |
| 2020-07-31 | $13.66 | $13.66 | $13.66 | $13.66 | $13.45 | 0 |
| 2020-07-30 | $13.66 | $13.66 | $13.66 | $13.66 | $13.45 | 0 |
| 2020-07-29 | $13.66 | $13.66 | $13.66 | $13.66 | $13.45 | 0 |
| 2020-07-28 | $13.66 | $13.66 | $13.66 | $13.66 | $13.45 | 599 |
| 2020-07-27 | $12.62 | $12.62 | $12.62 | $12.62 | $12.42 | 0 |
| 2020-07-24 | $12.62 | $12.62 | $12.62 | $12.62 | $12.42 | 0 |
| 2020-07-23 | $12.62 | $12.62 | $12.62 | $12.62 | $12.42 | 500 |
| 2020-07-22 | $12.62 | $12.62 | $12.62 | $12.62 | $12.42 | 0 |
| 2020-07-21 | $12.62 | $12.62 | $12.62 | $12.62 | $12.42 | 0 |
| 2020-07-20 | $12.62 | $12.62 | $12.62 | $12.62 | $12.42 | 0 |
| 2020-07-17 | $12.62 | $12.62 | $12.62 | $12.62 | $12.42 | 0 |
| 2020-07-16 | $12.62 | $12.62 | $12.62 | $12.62 | $12.42 | 0 |
| 2020-07-15 | $12.62 | $12.62 | $12.62 | $12.62 | $12.42 | 500 |
| 2020-07-14 | $10.94 | $10.94 | $10.94 | $10.94 | $10.77 | 0 |
| 2020-07-13 | $10.94 | $10.94 | $10.94 | $10.94 | $10.77 | 0 |
| 2020-07-10 | $10.94 | $10.94 | $10.94 | $10.94 | $10.77 | 0 |
| 2020-07-09 | $10.94 | $10.94 | $10.94 | $10.94 | $10.77 | 0 |
| 2020-07-08 | $10.94 | $10.94 | $10.94 | $10.94 | $10.77 | 0 |
| 2020-07-07 | $10.94 | $10.94 | $10.94 | $10.94 | $10.77 | 0 |
| 2020-07-06 | $10.94 | $10.94 | $10.94 | $10.94 | $10.77 | 0 |
| 2020-07-02 | $10.94 | $10.94 | $10.94 | $10.94 | $10.77 | 0 |
| 2020-07-01 | $10.94 | $10.94 | $10.94 | $10.94 | $10.77 | 0 |
| 2020-06-30 | $10.94 | $10.94 | $10.94 | $10.94 | $10.77 | 0 |
| 2020-06-29 | $10.94 | $10.94 | $10.94 | $10.94 | $10.77 | 0 |
| 2020-06-26 | $10.94 | $10.94 | $10.94 | $10.94 | $10.77 | 0 |
| 2020-06-25 | $10.94 | $10.94 | $10.94 | $10.94 | $10.77 | 15,135 |
| 2020-06-24 | $11.47 | $11.47 | $11.47 | $11.47 | $11.29 | 144 |
| 2020-06-23 | $11.47 | $11.47 | $11.47 | $11.47 | $11.29 | 1 |
| 2020-06-22 | $11.47 | $11.47 | $11.47 | $11.47 | $11.29 | 0 |
| 2020-06-19 | $11.47 | $11.47 | $11.47 | $11.47 | $11.29 | 0 |
| 2020-06-18 | $11.47 | $11.47 | $11.47 | $11.47 | $11.29 | 0 |
| 2020-06-17 | $11.47 | $11.47 | $11.47 | $11.47 | $11.29 | 4 |
| 2020-06-16 | $11.47 | $11.47 | $11.47 | $11.47 | $11.29 | 0 |
| 2020-06-15 | $11.47 | $11.47 | $11.47 | $11.47 | $11.29 | 0 |
| 2020-06-12 | $11.47 | $11.47 | $11.47 | $11.47 | $11.29 | 0 |
| 2020-06-11 | $11.47 | $11.47 | $11.47 | $11.47 | $11.29 | 0 |
| 2020-06-10 | $11.47 | $11.47 | $11.47 | $11.47 | $11.29 | 0 |
| 2020-06-09 | $11.47 | $11.47 | $11.47 | $11.47 | $11.29 | 0 |
| 2020-06-08 | $11.47 | $11.47 | $11.47 | $11.47 | $11.29 | 0 |
| 2020-06-05 | $11.47 | $11.47 | $11.47 | $11.47 | $11.29 | 200 |
| 2020-06-04 | $11.40 | $11.40 | $11.40 | $11.40 | $11.22 | 0 |
| 2020-06-03 | $11.40 | $11.40 | $11.40 | $11.40 | $11.22 | 0 |
| 2020-06-02 | $11.36 | $11.40 | $11.36 | $11.40 | $11.22 | 2,500 |
| 2020-06-01 | $10.50 | $10.63 | $10.50 | $10.63 | $10.46 | 4,220 |
| 2020-05-29 | $10.11 | $10.11 | $10.11 | $10.11 | $9.95 | 0 |
| 2020-05-28 | $10.11 | $10.11 | $10.11 | $10.11 | $9.94 | 0 |
| 2020-05-27 | $10.11 | $10.11 | $10.11 | $10.11 | $9.94 | 0 |
| 2020-05-26 | $10.11 | $10.11 | $10.11 | $10.11 | $9.94 | 0 |
| 2020-05-22 | $10.11 | $10.11 | $10.11 | $10.11 | $9.94 | 0 |
| 2020-05-21 | $10.11 | $10.11 | $10.11 | $10.11 | $9.94 | 300 |
| 2020-05-20 | $10.40 | $10.40 | $10.40 | $10.40 | $10.23 | 0 |
| 2020-05-19 | $10.40 | $10.40 | $10.40 | $10.40 | $10.23 | 0 |
| 2020-05-18 | $10.40 | $10.40 | $10.40 | $10.40 | $10.23 | 0 |
| 2020-05-15 | $10.40 | $10.40 | $10.40 | $10.40 | $10.23 | 200 |
| 2020-05-14 | $9.91 | $9.91 | $9.91 | $9.91 | $9.74 | 0 |
| 2020-05-13 | $9.91 | $9.91 | $9.91 | $9.91 | $9.74 | 49 |
| 2020-05-12 | $9.91 | $9.91 | $9.91 | $9.91 | $9.74 | 475 |
| 2020-05-11 | $9.65 | $9.65 | $9.65 | $9.65 | $9.49 | 5 |
| 2020-05-08 | $9.65 | $9.65 | $9.65 | $9.65 | $9.49 | 0 |
| 2020-05-07 | $9.65 | $9.65 | $9.65 | $9.65 | $9.49 | 0 |
| 2020-05-06 | $9.65 | $9.65 | $9.65 | $9.65 | $9.49 | 0 |
| 2020-05-05 | $9.65 | $9.65 | $9.65 | $9.65 | $9.49 | 100 |
| 2020-05-04 | $9.00 | $9.00 | $9.00 | $9.00 | $8.85 | 0 |
| 2020-05-01 | $9.00 | $9.00 | $9.00 | $9.00 | $8.85 | 0 |
| 2020-04-30 | $9.00 | $9.00 | $9.00 | $9.00 | $8.85 | 0 |
| 2020-04-29 | $9.00 | $9.00 | $9.00 | $9.00 | $8.85 | 0 |
| 2020-04-28 | $9.00 | $9.00 | $9.00 | $9.00 | $8.85 | 0 |
| 2020-04-27 | $9.00 | $9.00 | $9.00 | $9.00 | $8.85 | 2 |
| 2020-04-24 | $9.00 | $9.00 | $9.00 | $9.00 | $8.85 | 0 |
| 2020-04-23 | $9.00 | $9.00 | $9.00 | $9.00 | $8.85 | 0 |
| 2020-04-22 | $9.00 | $9.00 | $9.00 | $9.00 | $8.85 | 49 |
| 2020-04-21 | $9.00 | $9.00 | $9.00 | $9.00 | $8.85 | 0 |
| 2020-04-20 | $9.00 | $9.00 | $9.00 | $9.00 | $8.85 | 2 |
| 2020-04-17 | $9.00 | $9.00 | $9.00 | $9.00 | $8.85 | 0 |
| 2020-04-16 | $9.00 | $9.00 | $9.00 | $9.00 | $8.85 | 1,000 |
| 2020-04-15 | $9.24 | $9.24 | $9.24 | $9.24 | $9.08 | 150 |
| 2020-04-14 | $9.39 | $9.39 | $9.34 | $9.34 | $9.18 | 1,000 |
| 2020-04-13 | $9.15 | $9.26 | $9.15 | $9.26 | $9.10 | 2,080 |
| 2020-04-09 | $9.27 | $9.27 | $9.27 | $9.27 | $9.11 | 71 |
| 2020-04-08 | $9.27 | $9.27 | $9.27 | $9.27 | $9.11 | 0 |
| 2020-04-07 | $9.27 | $9.27 | $9.27 | $9.27 | $9.11 | 0 |
| 2020-04-06 | $9.27 | $9.27 | $9.27 | $9.27 | $9.11 | 100 |
| 2020-04-03 | $9.27 | $9.27 | $9.27 | $9.27 | $9.11 | 0 |
| 2020-04-02 | $9.27 | $9.27 | $9.27 | $9.27 | $9.11 | 0 |
| 2020-04-01 | $9.27 | $9.27 | $9.27 | $9.27 | $9.11 | 0 |
| 2020-03-31 | $9.27 | $9.27 | $9.27 | $9.27 | $9.11 | 2,430 |
| 2020-03-30 | $9.01 | $9.30 | $9.01 | $9.30 | $9.14 | 4,299 |
| 2020-03-27 | $7.91 | $7.91 | $7.91 | $7.91 | $7.78 | 0 |
| 2020-03-26 | $7.91 | $7.91 | $7.91 | $7.91 | $7.78 | 305 |
| 2020-03-25 | $7.91 | $7.91 | $7.91 | $7.91 | $7.78 | 0 |
| 2020-03-24 | $7.91 | $7.91 | $7.91 | $7.91 | $7.78 | 0 |
| 2020-03-23 | $7.91 | $7.91 | $7.91 | $7.91 | $7.78 | 0 |
| 2020-03-20 | $7.91 | $7.91 | $7.91 | $7.91 | $7.78 | 0 |
| 2020-03-19 | $7.91 | $7.91 | $7.91 | $7.91 | $7.78 | 464 |
| 2020-03-18 | $7.74 | $7.74 | $7.74 | $7.74 | $7.61 | 100 |
| 2020-03-17 | $8.26 | $8.26 | $8.26 | $8.26 | $8.12 | 121,300 |
| 2020-03-16 | $8.26 | $8.26 | $8.26 | $8.26 | $8.12 | 0 |
| 2020-03-13 | $8.26 | $8.26 | $8.26 | $8.26 | $8.12 | 2,405 |
| 2020-03-12 | $8.51 | $8.51 | $8.26 | $8.26 | $8.12 | 10,000 |
| 2020-03-11 | $9.60 | $9.60 | $9.60 | $9.60 | $9.44 | 0 |
| 2020-03-10 | $9.82 | $9.82 | $9.60 | $9.60 | $9.44 | 50 |
| 2020-03-09 | $9.60 | $9.60 | $9.60 | $9.60 | $9.44 | 25 |
| 2020-03-06 | $9.82 | $9.82 | $9.60 | $9.60 | $9.44 | 450 |
| 2020-03-05 | $8.90 | $8.90 | $8.90 | $8.90 | $8.75 | 0 |
| 2020-03-04 | $8.90 | $8.90 | $8.90 | $8.90 | $8.75 | 0 |
| 2020-03-03 | $8.90 | $8.90 | $8.90 | $8.90 | $8.75 | 0 |
| 2020-03-02 | $8.90 | $8.90 | $8.90 | $8.90 | $8.75 | 0 |
| 2020-02-28 | $8.90 | $8.90 | $8.90 | $8.90 | $8.75 | 237 |
| 2020-02-27 | $9.55 | $9.55 | $9.55 | $9.55 | $9.39 | 520 |
| 2020-02-26 | $9.93 | $9.93 | $9.93 | $9.93 | $9.76 | 0 |
| 2020-02-25 | $9.93 | $9.93 | $9.93 | $9.93 | $9.76 | 0 |
| 2020-02-24 | $9.93 | $9.93 | $9.93 | $9.93 | $9.76 | 0 |
| 2020-02-21 | $9.93 | $9.93 | $9.93 | $9.93 | $9.76 | 655 |
| 2020-02-20 | $10.31 | $10.31 | $10.28 | $10.28 | $10.11 | 2,155 |
| 2020-02-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.68 | 1 |
| 2020-02-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.68 | 0 |
| 2020-02-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.68 | 0 |
| 2020-02-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.68 | 0 |
| 2020-02-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.68 | 0 |
| 2020-02-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.68 | 0 |
| 2020-02-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.68 | 0 |
| 2020-02-07 | $9.87 | $9.87 | $9.81 | $9.85 | $9.68 | 1,363 |
| 2020-02-06 | $9.70 | $10.06 | $9.68 | $10.06 | $9.89 | 1,891 |
| 2020-02-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.75 | 125 |
| 2020-02-03 | $9.09 | $9.09 | $9.09 | $9.09 | $8.94 | 0 |
| 2020-01-31 | $9.09 | $9.09 | $9.09 | $9.09 | $8.94 | 0 |
| 2020-01-30 | $9.32 | $9.32 | $9.09 | $9.09 | $8.94 | 1,180 |
| 2020-01-29 | $10.26 | $10.26 | $10.26 | $10.26 | $10.09 | 0 |
| 2020-01-28 | $10.26 | $10.26 | $10.26 | $10.26 | $10.09 | 0 |
| 2020-01-27 | $10.26 | $10.26 | $10.26 | $10.26 | $10.09 | 0 |
| 2020-01-24 | $10.26 | $10.26 | $10.26 | $10.26 | $10.09 | 0 |
| 2020-01-23 | $10.26 | $10.26 | $10.26 | $10.26 | $10.09 | 0 |
| 2020-01-22 | $10.24 | $10.44 | $10.24 | $10.26 | $10.09 | 21,000 |
| 2020-01-21 | $11.10 | $11.10 | $11.10 | $11.10 | $10.91 | 30 |
| 2020-01-17 | $11.10 | $11.10 | $11.10 | $11.10 | $10.91 | 0 |
| 2020-01-16 | $11.10 | $11.10 | $11.10 | $11.10 | $10.91 | 0 |
| 2020-01-15 | $11.10 | $11.10 | $11.10 | $11.10 | $10.91 | 0 |
| 2020-01-14 | $11.10 | $11.10 | $11.10 | $11.10 | $10.91 | 0 |
| 2020-01-13 | $11.10 | $11.10 | $11.10 | $11.10 | $10.91 | 0 |
| 2020-01-10 | $11.10 | $11.10 | $11.10 | $11.10 | $10.91 | 0 |
| 2020-01-09 | $11.10 | $11.10 | $11.10 | $11.10 | $10.91 | 0 |
| 2020-01-08 | $11.10 | $11.10 | $11.10 | $11.10 | $10.91 | 30 |
| 2020-01-07 | $11.10 | $11.10 | $11.10 | $11.10 | $10.91 | 0 |
| 2020-01-06 | $11.10 | $11.10 | $11.10 | $11.10 | $10.91 | 80 |
| 2020-01-03 | $11.10 | $11.10 | $11.10 | $11.10 | $10.91 | 0 |
| 2020-01-02 | $11.10 | $11.10 | $11.10 | $11.10 | $10.91 | 0 |
| 2019-12-31 | $11.10 | $11.10 | $11.10 | $11.10 | $10.91 | 0 |
| 2019-12-30 | $11.10 | $11.10 | $11.10 | $11.10 | $10.91 | 300 |
| 2019-12-27 | $11.40 | $11.40 | $11.40 | $11.40 | $11.21 | 0 |
| 2019-12-26 | $11.40 | $11.40 | $11.40 | $11.40 | $11.21 | 0 |
| 2019-12-24 | $11.40 | $11.40 | $11.40 | $11.40 | $11.21 | 682 |
| 2019-12-23 | $10.87 | $10.87 | $10.87 | $10.87 | $10.69 | 0 |
| 2019-12-20 | $10.87 | $10.87 | $10.87 | $10.87 | $10.69 | 0 |
| 2019-12-19 | $10.87 | $10.87 | $10.87 | $10.87 | $10.69 | 307 |
| 2019-12-18 | $10.97 | $10.97 | $10.97 | $10.97 | $10.79 | 2,299 |
| 2019-12-17 | $11.00 | $11.01 | $10.99 | $11.01 | $10.82 | 9,151 |
| 2019-12-16 | $10.33 | $10.33 | $10.33 | $10.33 | $10.16 | 0 |
| 2019-12-13 | $10.33 | $10.33 | $10.33 | $10.33 | $10.16 | 0 |
| 2019-12-12 | $10.33 | $10.33 | $10.33 | $10.33 | $10.16 | 0 |
| 2019-12-11 | $10.33 | $10.33 | $10.33 | $10.33 | $10.16 | 3,426 |
| 2019-12-10 | $10.85 | $10.85 | $10.85 | $10.85 | $10.67 | 0 |
| 2019-12-09 | $10.81 | $10.85 | $10.81 | $10.85 | $10.67 | 1,000 |
| 2019-12-06 | $10.98 | $10.98 | $10.98 | $10.98 | $10.80 | 0 |
| 2019-12-05 | $10.98 | $10.98 | $10.98 | $10.98 | $10.80 | 679 |
| 2019-12-04 | $10.98 | $10.98 | $10.98 | $10.98 | $10.80 | 388 |
| 2019-12-03 | $10.70 | $10.70 | $10.70 | $10.70 | $10.52 | 725 |
| 2019-12-02 | $11.11 | $11.11 | $11.11 | $11.11 | $10.92 | 725 |
| 2019-11-29 | $11.31 | $11.31 | $11.31 | $11.31 | $11.12 | 0 |
| 2019-11-27 | $11.27 | $11.31 | $11.27 | $11.31 | $11.12 | 450 |
| 2019-11-26 | $11.21 | $11.21 | $11.15 | $11.15 | $10.96 | 1,704 |
| 2019-11-25 | $11.58 | $11.58 | $11.15 | $11.16 | $10.97 | 1,667 |
| 2019-11-22 | $11.45 | $11.50 | $11.35 | $11.50 | $11.31 | 1,692 |
| 2019-11-21 | $11.46 | $11.50 | $11.46 | $11.50 | $11.31 | 1,964 |
| 2019-11-20 | $11.17 | $11.17 | $11.17 | $11.17 | $10.98 | 12 |
| 2019-11-19 | $11.17 | $11.17 | $11.17 | $11.17 | $10.98 | 0 |
| 2019-11-18 | $11.17 | $11.17 | $11.17 | $11.17 | $10.98 | 17 |
| 2019-11-15 | $11.17 | $11.17 | $11.17 | $11.17 | $10.98 | 12 |
| 2019-11-14 | $11.17 | $11.17 | $11.17 | $11.17 | $10.98 | 0 |
| 2019-11-13 | $11.05 | $11.17 | $11.02 | $11.17 | $10.98 | 2,414 |
| 2019-11-12 | $11.20 | $11.20 | $11.20 | $11.20 | $11.01 | 259 |
| 2019-11-11 | $10.67 | $10.67 | $10.67 | $10.67 | $10.49 | 0 |
| 2019-11-08 | $10.67 | $10.67 | $10.67 | $10.67 | $10.49 | 0 |
| 2019-11-07 | $10.67 | $10.67 | $10.67 | $10.67 | $10.49 | 67 |
| 2019-11-06 | $10.67 | $10.67 | $10.67 | $10.67 | $10.49 | 0 |
| 2019-11-05 | $10.67 | $10.67 | $10.67 | $10.67 | $10.49 | 265 |
| 2019-11-04 | $10.32 | $10.32 | $10.32 | $10.32 | $10.15 | 0 |
| 2019-11-01 | $10.32 | $10.32 | $10.32 | $10.32 | $10.15 | 0 |
| 2019-10-31 | $10.32 | $10.32 | $10.32 | $10.32 | $10.15 | 0 |
| 2019-10-30 | $10.32 | $10.32 | $10.32 | $10.32 | $10.15 | 2 |
| 2019-10-29 | $10.32 | $10.32 | $10.32 | $10.32 | $10.15 | 100 |
| 2019-10-28 | $9.92 | $9.92 | $9.92 | $9.92 | $9.75 | 0 |
| 2019-10-25 | $9.92 | $9.92 | $9.92 | $9.92 | $9.75 | 0 |
| 2019-10-24 | $9.92 | $10.27 | $9.92 | $9.92 | $9.75 | 10,614 |
| 2019-10-23 | $10.79 | $10.79 | $10.79 | $10.79 | $10.61 | 10 |
| 2019-10-22 | $10.79 | $10.79 | $10.79 | $10.79 | $10.61 | 0 |
| 2019-10-21 | $10.79 | $10.79 | $10.79 | $10.79 | $10.61 | 0 |
| 2019-10-18 | $10.79 | $10.79 | $10.79 | $10.79 | $10.61 | 20 |
| 2019-10-17 | $10.79 | $10.79 | $10.79 | $10.79 | $10.61 | 0 |
| 2019-10-16 | $10.79 | $10.79 | $10.79 | $10.79 | $10.61 | 0 |
| 2019-10-15 | $10.79 | $10.79 | $10.79 | $10.79 | $10.61 | 0 |
| 2019-10-14 | $10.75 | $10.79 | $10.75 | $10.79 | $10.61 | 540 |
| 2019-10-11 | $10.53 | $10.53 | $10.53 | $10.53 | $10.35 | 0 |
| 2019-10-10 | $10.53 | $10.53 | $10.53 | $10.53 | $10.35 | 0 |
| 2019-10-09 | $10.53 | $10.53 | $10.53 | $10.53 | $10.35 | 0 |
| 2019-10-08 | $10.53 | $10.53 | $10.53 | $10.53 | $10.35 | 0 |
| 2019-10-07 | $10.53 | $10.53 | $10.53 | $10.53 | $10.35 | 0 |
| 2019-10-04 | $10.53 | $10.53 | $10.53 | $10.53 | $10.35 | 0 |
| 2019-10-03 | $10.53 | $10.53 | $10.53 | $10.53 | $10.35 | 0 |
| 2019-10-02 | $10.53 | $10.53 | $10.53 | $10.53 | $10.35 | 296 |
| 2019-10-01 | $10.55 | $10.55 | $10.55 | $10.55 | $10.37 | 0 |
| 2019-09-30 | $10.55 | $10.55 | $10.55 | $10.55 | $10.37 | 2,140 |
| 2019-09-27 | $11.01 | $11.01 | $11.01 | $11.01 | $10.82 | 0 |
| 2019-09-26 | $11.01 | $11.01 | $11.01 | $11.01 | $10.82 | 1 |
| 2019-09-25 | $11.01 | $11.01 | $11.01 | $11.01 | $10.82 | 7 |
| 2019-09-24 | $11.04 | $11.04 | $11.04 | $11.04 | $10.85 | 0 |
| 2019-09-23 | $11.04 | $11.04 | $11.04 | $11.04 | $10.82 | 0 |
| 2019-09-20 | $11.04 | $11.04 | $11.04 | $11.04 | $10.82 | 0 |
| 2019-09-19 | $11.04 | $11.04 | $11.04 | $11.04 | $10.82 | 0 |
| 2019-09-18 | $11.04 | $11.04 | $11.04 | $11.04 | $10.82 | 0 |
| 2019-09-17 | $11.04 | $11.04 | $11.04 | $11.04 | $10.82 | 500 |
| 2019-09-16 | $10.90 | $10.90 | $10.90 | $10.90 | $10.69 | 200 |
| 2019-09-13 | $10.59 | $10.94 | $10.59 | $10.85 | $10.64 | 950 |
| 2019-09-12 | $11.02 | $11.02 | $11.02 | $11.02 | $10.81 | 0 |
| 2019-09-11 | $11.02 | $11.02 | $11.02 | $11.02 | $10.81 | 0 |
| 2019-09-10 | $11.02 | $11.02 | $11.02 | $11.02 | $10.81 | 0 |
| 2019-09-09 | $11.02 | $11.02 | $11.02 | $11.02 | $10.81 | 0 |
| 2019-09-06 | $11.02 | $11.02 | $11.02 | $11.02 | $10.81 | 0 |
| 2019-09-05 | $11.02 | $11.02 | $11.02 | $11.02 | $10.81 | 0 |
| 2019-09-04 | $11.02 | $11.02 | $11.02 | $11.02 | $10.81 | 134,300 |
| 2019-09-03 | $11.35 | $11.35 | $11.02 | $11.02 | $10.81 | 1,005 |
| 2019-08-30 | $11.47 | $11.47 | $11.47 | $11.47 | $11.25 | 0 |
| 2019-08-29 | $11.47 | $11.47 | $11.47 | $11.47 | $11.25 | 475 |
| 2019-08-28 | $11.00 | $11.00 | $11.00 | $11.00 | $10.79 | 0 |
| 2019-08-27 | $11.00 | $11.00 | $11.00 | $11.00 | $10.79 | 0 |
| 2019-08-26 | $11.00 | $11.00 | $11.00 | $11.00 | $10.79 | 2,500 |
| 2019-08-23 | $9.81 | $9.81 | $9.81 | $9.81 | $9.62 | 0 |
| 2019-08-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.62 | 0 |
| 2019-08-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.62 | 0 |
| 2019-08-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.62 | 25 |
| 2019-08-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.62 | 50 |
| 2019-08-16 | $9.81 | $9.81 | $9.81 | $9.81 | $9.62 | 413 |
| 2019-08-15 | $9.34 | $9.34 | $9.34 | $9.34 | $9.16 | 100 |
| 2019-08-14 | $9.34 | $9.34 | $9.34 | $9.34 | $9.16 | 100 |
| 2019-08-13 | $9.34 | $9.34 | $9.34 | $9.34 | $9.16 | 102 |
| 2019-08-12 | $9.40 | $9.49 | $9.40 | $9.49 | $9.31 | 5,100 |
| 2019-08-09 | $9.40 | $9.49 | $9.40 | $9.49 | $9.31 | 5,100 |
| 2019-08-08 | $9.40 | $9.49 | $9.40 | $9.49 | $9.30 | 5,100 |
| 2019-08-07 | $9.31 | $9.31 | $9.04 | $9.04 | $8.86 | 3,100 |
| 2019-08-06 | $9.31 | $9.31 | $9.04 | $9.04 | $8.86 | 3,100 |
| 2019-08-05 | $9.31 | $9.31 | $9.04 | $9.04 | $8.86 | 3,103 |
| 2019-08-02 | $9.08 | $9.08 | $9.08 | $9.08 | $8.90 | 3,000 |
| 2019-08-01 | $9.08 | $9.08 | $9.08 | $9.08 | $8.90 | 3,000 |
| 2019-07-31 | $9.59 | $9.59 | $9.59 | $9.59 | $9.40 | 600 |
| 2019-07-30 | $9.59 | $9.59 | $9.59 | $9.59 | $9.40 | 550 |
| 2019-07-29 | $9.59 | $9.59 | $9.59 | $9.59 | $9.40 | 1 |
| 2019-07-26 | $9.59 | $9.59 | $9.59 | $9.59 | $9.40 | 35 |
| 2019-07-25 | $9.59 | $9.59 | $9.59 | $9.59 | $9.40 | 0 |
| 2019-07-24 | $9.59 | $9.59 | $9.59 | $9.59 | $9.40 | 1,156 |
| 2019-07-23 | $9.59 | $9.59 | $9.59 | $9.59 | $9.40 | 809 |
| 2019-07-22 | $9.32 | $9.32 | $9.32 | $9.32 | $9.14 | 87 |
| 2019-07-19 | $9.32 | $9.32 | $9.32 | $9.32 | $9.14 | 0 |
| 2019-07-18 | $9.32 | $9.32 | $9.32 | $9.32 | $9.14 | 0 |
| 2019-07-17 | $9.32 | $9.32 | $9.32 | $9.32 | $9.14 | 0 |
| 2019-07-16 | $9.32 | $9.32 | $9.32 | $9.32 | $9.14 | 31 |
| 2019-07-15 | $9.32 | $9.32 | $9.32 | $9.32 | $9.14 | 0 |
| 2019-07-12 | $9.32 | $9.32 | $9.32 | $9.32 | $9.14 | 0 |
| 2019-07-11 | $9.32 | $9.32 | $9.32 | $9.32 | $9.14 | 0 |
| 2019-07-10 | $9.32 | $9.47 | $9.32 | $9.32 | $9.14 | 3,922 |
| 2019-07-09 | $9.51 | $9.51 | $9.51 | $9.51 | $9.32 | 0 |
| 2019-07-08 | $9.51 | $9.51 | $9.51 | $9.51 | $9.32 | 0 |
| 2019-07-05 | $9.51 | $9.51 | $9.51 | $9.51 | $9.32 | 0 |
| 2019-07-03 | $9.51 | $9.51 | $9.51 | $9.51 | $9.32 | 342 |
| 2019-07-02 | $9.79 | $9.79 | $9.79 | $9.79 | $9.60 | 150 |
| 2019-07-01 | $9.50 | $9.69 | $9.50 | $9.55 | $9.36 | 6,768 |
| 2019-06-28 | $8.76 | $8.76 | $8.76 | $8.76 | $8.59 | 0 |
| 2019-06-27 | $8.76 | $8.76 | $8.76 | $8.76 | $8.59 | 0 |
| 2019-06-26 | $8.76 | $8.76 | $8.76 | $8.76 | $8.59 | 0 |
| 2019-06-25 | $8.76 | $8.76 | $8.76 | $8.76 | $8.59 | 0 |
| 2019-06-24 | $8.76 | $8.76 | $8.76 | $8.76 | $8.59 | 0 |
| 2019-06-21 | $8.76 | $8.76 | $8.76 | $8.76 | $8.59 | 0 |
| 2019-06-18 | $8.76 | $8.76 | $8.76 | $8.76 | $8.59 | 0 |
| 2019-06-17 | $8.76 | $8.76 | $8.76 | $8.76 | $8.59 | 75 |
| 2019-06-14 | $8.76 | $8.76 | $8.76 | $8.76 | $8.59 | 0 |
| 2019-06-13 | $8.76 | $8.76 | $8.76 | $8.76 | $8.59 | 250 |
| 2019-06-12 | $8.79 | $8.79 | $8.79 | $8.79 | $8.62 | 1 |
| 2019-06-11 | $8.79 | $8.79 | $8.79 | $8.79 | $8.62 | 550 |
| 2019-06-06 | $8.74 | $8.74 | $8.74 | $8.74 | $8.57 | 0 |
| 2019-06-05 | $8.74 | $8.74 | $8.74 | $8.74 | $8.57 | 0 |
| 2019-06-03 | $8.74 | $8.74 | $8.74 | $8.74 | $8.57 | 228 |
| 2019-05-31 | $8.57 | $8.57 | $8.55 | $8.55 | $8.38 | 1,100 |
| 2019-05-30 | $8.23 | $8.23 | $8.23 | $8.23 | $8.07 | 0 |
| 2019-05-29 | $8.23 | $8.23 | $8.23 | $8.23 | $8.07 | 0 |
| 2019-05-28 | $8.23 | $8.23 | $8.23 | $8.23 | $8.07 | 1,975 |
| 2019-05-24 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 400 |
| 2019-05-23 | $8.40 | $8.40 | $8.40 | $8.40 | $8.23 | 2,600 |
| 2019-05-22 | $8.69 | $8.69 | $8.69 | $8.69 | $8.51 | 225,200 |
| 2019-05-21 | $8.69 | $8.69 | $8.69 | $8.69 | $8.51 | 0 |
| 2019-05-20 | $8.54 | $8.69 | $8.54 | $8.69 | $8.51 | 1,103 |
| 2019-05-17 | $8.80 | $8.80 | $8.80 | $8.80 | $8.62 | 0 |
| 2019-05-16 | $8.80 | $8.80 | $8.80 | $8.80 | $8.62 | 0 |
| 2019-05-15 | $8.80 | $8.80 | $8.80 | $8.80 | $8.62 | 924 |
| 2019-05-14 | $8.75 | $8.75 | $8.75 | $8.75 | $8.57 | 0 |
| 2019-05-13 | $8.75 | $8.75 | $8.75 | $8.75 | $8.57 | 300 |
| 2019-05-10 | $8.55 | $8.55 | $8.55 | $8.55 | $8.38 | 0 |
| 2019-05-09 | $8.90 | $8.90 | $8.55 | $8.55 | $8.38 | 1,100 |
| 2019-05-08 | $9.01 | $9.01 | $9.01 | $9.01 | $8.83 | 0 |
| 2019-05-07 | $9.01 | $9.01 | $9.01 | $9.01 | $8.83 | 0 |
| 2019-05-06 | $9.01 | $9.01 | $9.01 | $9.01 | $8.83 | 0 |
| 2019-05-03 | $9.01 | $9.01 | $9.01 | $9.01 | $8.83 | 0 |
| 2019-05-02 | $9.01 | $9.01 | $9.01 | $9.01 | $8.83 | 0 |
| 2019-05-01 | $9.01 | $9.01 | $9.01 | $9.01 | $8.83 | 0 |
| 2019-04-30 | $9.15 | $9.15 | $8.99 | $9.01 | $8.83 | 6,751 |
| 2019-04-29 | $8.87 | $8.87 | $8.87 | $8.87 | $8.69 | 100 |
| 2019-04-26 | $8.94 | $8.94 | $8.66 | $8.71 | $8.53 | 3,107 |
| 2019-04-25 | $8.98 | $8.98 | $8.75 | $8.75 | $8.57 | 1,819 |
| 2019-04-24 | $8.44 | $8.44 | $8.44 | $8.44 | $8.27 | 0 |
| 2019-04-23 | $8.44 | $8.44 | $8.44 | $8.44 | $8.27 | 0 |
| 2019-04-22 | $8.44 | $8.44 | $8.44 | $8.44 | $8.27 | 0 |
| 2019-04-18 | $8.44 | $8.44 | $8.44 | $8.44 | $8.27 | 0 |
| 2019-04-17 | $8.44 | $8.44 | $8.44 | $8.44 | $8.27 | 0 |
| 2019-04-15 | $8.44 | $8.44 | $8.44 | $8.44 | $8.27 | 0 |
| 2019-04-12 | $8.44 | $8.44 | $8.44 | $8.44 | $8.27 | 0 |
| 2019-04-11 | $8.44 | $8.44 | $8.44 | $8.44 | $8.27 | 1,172 |
| 2019-04-10 | $8.44 | $8.44 | $8.44 | $8.44 | $8.27 | 0 |
| 2019-04-09 | $8.45 | $8.45 | $8.44 | $8.44 | $8.27 | 1,000 |
| 2019-04-08 | $8.34 | $8.34 | $8.34 | $8.34 | $8.17 | 1,722 |
| 2019-04-05 | $7.67 | $7.67 | $7.67 | $7.67 | $7.51 | 0 |
| 2019-04-04 | $7.67 | $7.67 | $7.67 | $7.67 | $7.51 | 0 |
| 2019-04-03 | $7.67 | $7.67 | $7.67 | $7.67 | $7.51 | 0 |
| 2019-04-02 | $7.67 | $7.67 | $7.67 | $7.67 | $7.51 | 0 |
| 2019-04-01 | $7.67 | $7.67 | $7.67 | $7.67 | $7.51 | 1 |
| 2019-03-29 | $7.67 | $7.67 | $7.67 | $7.67 | $7.51 | 0 |
| 2019-03-28 | $7.67 | $7.67 | $7.67 | $7.67 | $7.51 | 0 |
| 2019-03-27 | $7.67 | $7.67 | $7.67 | $7.67 | $7.51 | 2,000 |
| 2019-03-26 | $7.61 | $7.61 | $7.61 | $7.61 | $7.45 | 100 |
| 2019-03-25 | $8.30 | $8.30 | $8.30 | $8.30 | $8.13 | 0 |
| 2019-03-22 | $8.30 | $8.30 | $8.30 | $8.30 | $8.13 | 0 |
| 2019-03-21 | $8.30 | $8.30 | $8.30 | $8.30 | $8.13 | 0 |
| 2019-03-20 | $8.30 | $8.30 | $8.30 | $8.30 | $8.13 | 125 |
| 2019-03-18 | $7.55 | $7.55 | $7.55 | $7.55 | $7.40 | 0 |
| 2019-03-14 | $7.55 | $7.55 | $7.55 | $7.55 | $7.40 | 0 |
| 2019-03-13 | $7.55 | $7.55 | $7.55 | $7.55 | $7.40 | 0 |
| 2019-03-12 | $7.55 | $7.55 | $7.55 | $7.55 | $7.40 | 500 |
| 2019-03-11 | $8.17 | $8.17 | $8.17 | $8.17 | $8.00 | 0 |
| 2019-03-08 | $8.17 | $8.17 | $8.17 | $8.17 | $8.00 | 0 |
| 2019-03-07 | $8.17 | $8.17 | $8.17 | $8.17 | $8.00 | 0 |
| 2019-03-06 | $8.17 | $8.17 | $8.17 | $8.17 | $8.00 | 0 |
| 2019-03-05 | $8.17 | $8.17 | $8.17 | $8.17 | $8.00 | 0 |
| 2019-03-04 | $8.17 | $8.17 | $8.17 | $8.17 | $8.00 | 0 |
| 2019-03-01 | $8.17 | $8.17 | $8.17 | $8.17 | $8.00 | 0 |
| 2019-02-28 | $8.17 | $8.17 | $8.17 | $8.17 | $8.00 | 0 |
| 2019-02-27 | $8.17 | $8.17 | $8.17 | $8.17 | $8.00 | 0 |
| 2019-02-26 | $8.17 | $8.17 | $8.17 | $8.17 | $8.00 | 0 |
| 2019-02-22 | $8.17 | $8.17 | $8.17 | $8.17 | $8.00 | 150 |
| 2019-02-20 | $8.16 | $8.16 | $8.16 | $8.16 | $7.99 | 0 |
| 2019-02-15 | $8.16 | $8.16 | $8.16 | $8.16 | $7.99 | 0 |
| 2019-02-14 | $8.16 | $8.16 | $8.16 | $8.16 | $7.99 | 0 |
| 2019-02-13 | $8.16 | $8.16 | $8.16 | $8.16 | $7.99 | 2,160 |
| 2019-02-12 | $7.71 | $7.71 | $7.71 | $7.71 | $7.55 | 10 |
| 2019-02-11 | $7.71 | $7.71 | $7.71 | $7.71 | $7.55 | 1 |
| 2019-02-08 | $7.71 | $7.71 | $7.71 | $7.71 | $7.55 | 500 |
| 2019-02-07 | $7.67 | $7.67 | $7.67 | $7.67 | $7.51 | 0 |
| 2019-02-06 | $7.67 | $7.67 | $7.67 | $7.67 | $7.51 | 283 |
| 2019-02-05 | $7.40 | $7.50 | $7.40 | $7.50 | $7.35 | 5,190 |
| 2019-02-04 | $7.31 | $7.31 | $7.31 | $7.31 | $7.16 | 5,000 |
| 2019-02-01 | $7.11 | $7.11 | $7.11 | $7.11 | $6.96 | 6,510 |
| 2019-01-31 | $7.10 | $7.10 | $7.10 | $7.10 | $6.96 | 0 |
| 2019-01-30 | $7.10 | $7.10 | $7.10 | $7.10 | $6.96 | 0 |
| 2019-01-29 | $7.10 | $7.10 | $7.10 | $7.10 | $6.96 | 0 |
| 2019-01-28 | $7.10 | $7.10 | $7.10 | $7.10 | $6.96 | 0 |
| 2019-01-25 | $7.10 | $7.10 | $7.10 | $7.10 | $6.96 | 0 |
| 2019-01-24 | $7.10 | $7.10 | $7.10 | $7.10 | $6.96 | 0 |
| 2019-01-23 | $7.10 | $7.10 | $7.10 | $7.10 | $6.96 | 0 |
| 2019-01-22 | $7.10 | $7.10 | $7.10 | $7.10 | $6.96 | 500 |
| 2019-01-18 | $6.61 | $6.61 | $6.61 | $6.61 | $6.48 | 229 |
| 2019-01-17 | $6.59 | $6.61 | $6.59 | $6.61 | $6.48 | 510 |
| 2019-01-16 | $6.97 | $6.97 | $6.97 | $6.97 | $6.83 | 101 |
| 2019-01-15 | $7.06 | $7.06 | $7.06 | $7.06 | $6.92 | 0 |
| 2019-01-14 | $7.06 | $7.06 | $7.06 | $7.06 | $6.92 | 0 |
| 2019-01-11 | $7.06 | $7.06 | $7.06 | $7.06 | $6.92 | 0 |
| 2019-01-10 | $7.06 | $7.06 | $7.06 | $7.06 | $6.92 | 48 |
| 2019-01-09 | $7.06 | $7.06 | $7.06 | $7.06 | $6.92 | 0 |
| 2019-01-08 | $7.06 | $7.06 | $7.06 | $7.06 | $6.92 | 0 |
| 2019-01-07 | $7.06 | $7.06 | $7.06 | $7.06 | $6.92 | 0 |
| 2019-01-04 | $7.06 | $7.06 | $7.06 | $7.06 | $6.92 | 0 |
| 2019-01-03 | $7.06 | $7.06 | $7.06 | $7.06 | $6.92 | 0 |
| 2018-12-31 | $7.06 | $7.06 | $7.06 | $7.06 | $6.92 | 48 |
| 2018-12-28 | $7.06 | $7.06 | $7.06 | $7.06 | $6.92 | 10 |
| 2018-12-27 | $7.06 | $7.06 | $7.06 | $7.06 | $6.92 | 10 |
| 2018-12-26 | $6.68 | $7.06 | $6.68 | $7.06 | $6.92 | 398 |
| 2018-12-24 | $6.75 | $6.75 | $6.75 | $6.75 | $6.61 | 0 |
| 2018-12-21 | $6.75 | $6.75 | $6.75 | $6.75 | $6.61 | 302 |
| 2018-12-20 | $7.14 | $7.19 | $7.14 | $7.19 | $7.04 | 1,228 |
| 2018-12-18 | $7.03 | $7.03 | $7.03 | $7.03 | $6.89 | 0 |
| 2018-12-17 | $7.03 | $7.03 | $7.03 | $7.03 | $6.89 | 444 |
| 2018-12-14 | $6.73 | $6.73 | $6.73 | $6.73 | $6.59 | 0 |
| 2018-12-13 | $6.73 | $6.73 | $6.73 | $6.73 | $6.59 | 0 |
| 2018-12-12 | $6.73 | $6.73 | $6.73 | $6.73 | $6.59 | 0 |
| 2018-12-11 | $6.73 | $6.73 | $6.73 | $6.73 | $6.59 | 0 |
| 2018-12-10 | $6.73 | $6.73 | $6.73 | $6.73 | $6.59 | 0 |
| 2018-12-07 | $6.73 | $6.73 | $6.73 | $6.73 | $6.59 | 0 |
| 2018-12-06 | $6.73 | $6.73 | $6.73 | $6.73 | $6.59 | 166 |
| 2018-12-04 | $7.03 | $7.03 | $7.03 | $7.03 | $6.89 | 125,600 |
| 2018-12-03 | $6.82 | $6.82 | $6.82 | $6.82 | $6.68 | 0 |
| 2018-11-30 | $6.82 | $6.82 | $6.82 | $6.82 | $6.68 | 0 |
| 2018-11-29 | $6.82 | $6.82 | $6.82 | $6.82 | $6.68 | 0 |
| 2018-11-28 | $6.82 | $6.82 | $6.82 | $6.82 | $6.68 | 14,397 |
| 2018-11-27 | $7.34 | $7.34 | $7.34 | $7.34 | $7.19 | 0 |
| 2018-11-26 | $7.34 | $7.34 | $7.34 | $7.34 | $7.19 | 887 |
| 2018-11-21 | $7.40 | $7.40 | $7.40 | $7.40 | $7.25 | 0 |
| 2018-11-20 | $7.40 | $7.40 | $7.40 | $7.40 | $7.25 | 0 |
| 2018-11-19 | $7.35 | $7.40 | $7.35 | $7.40 | $7.25 | 11,493 |
| 2018-11-16 | $6.98 | $6.98 | $6.98 | $6.98 | $6.84 | 0 |
| 2018-11-15 | $6.98 | $6.98 | $6.98 | $6.98 | $6.84 | 0 |
| 2018-11-14 | $6.98 | $6.98 | $6.98 | $6.98 | $6.84 | 10 |
| 2018-11-13 | $6.85 | $7.02 | $6.82 | $6.98 | $6.84 | 4,154 |
| 2018-11-12 | $6.65 | $6.65 | $6.65 | $6.65 | $6.51 | 2,154 |
| 2018-11-09 | $7.08 | $7.08 | $7.08 | $7.08 | $6.94 | 1,100 |
| 2018-11-08 | $6.78 | $6.78 | $6.78 | $6.78 | $6.64 | 0 |
| 2018-11-07 | $6.78 | $6.78 | $6.78 | $6.78 | $6.64 | 0 |
| 2018-11-06 | $6.78 | $6.78 | $6.78 | $6.78 | $6.64 | 0 |
| 2018-11-05 | $6.78 | $6.78 | $6.78 | $6.78 | $6.64 | 0 |
| 2018-11-02 | $6.78 | $6.78 | $6.78 | $6.78 | $6.64 | 0 |
| 2018-11-01 | $6.78 | $6.78 | $6.78 | $6.78 | $6.64 | 0 |
| 2018-10-31 | $6.75 | $6.78 | $6.75 | $6.78 | $6.64 | 6,000 |
| 2018-10-30 | $6.63 | $6.63 | $6.63 | $6.63 | $6.49 | 0 |
| 2018-10-29 | $6.59 | $6.63 | $6.59 | $6.63 | $6.49 | 7,700 |
| 2018-10-26 | $6.92 | $6.92 | $6.92 | $6.92 | $6.78 | 0 |
| 2018-10-25 | $6.92 | $6.92 | $6.92 | $6.92 | $6.78 | 0 |
| 2018-10-24 | $6.92 | $6.92 | $6.92 | $6.92 | $6.78 | 1,200 |
| 2018-10-23 | $7.12 | $7.12 | $7.12 | $7.12 | $6.97 | 0 |
| 2018-10-22 | $7.12 | $7.12 | $7.12 | $7.12 | $6.97 | 0 |
| 2018-10-19 | $7.12 | $7.12 | $7.12 | $7.12 | $6.97 | 0 |
| 2018-10-18 | $7.12 | $7.12 | $7.12 | $7.12 | $6.97 | 80 |
| 2018-10-17 | $7.12 | $7.12 | $7.12 | $7.12 | $6.97 | 0 |
| 2018-10-16 | $7.12 | $7.12 | $7.12 | $7.12 | $6.97 | 0 |
| 2018-10-15 | $7.12 | $7.12 | $7.12 | $7.12 | $6.97 | 100 |
| 2018-10-12 | $7.13 | $7.13 | $7.13 | $7.13 | $6.98 | 0 |
| 2018-10-11 | $7.13 | $7.13 | $7.13 | $7.13 | $6.98 | 0 |
| 2018-10-10 | $7.13 | $7.13 | $7.13 | $7.13 | $6.98 | 1,000 |
| 2018-10-09 | $7.57 | $7.57 | $7.57 | $7.57 | $7.41 | 25 |
| 2018-10-08 | $7.59 | $7.59 | $7.59 | $7.59 | $7.44 | 0 |
| 2018-10-05 | $7.59 | $7.59 | $7.59 | $7.59 | $7.44 | 0 |
| 2018-10-04 | $7.59 | $7.59 | $7.59 | $7.59 | $7.41 | 1,600 |
| 2018-10-03 | $8.18 | $8.18 | $8.18 | $8.18 | $7.99 | 95 |
| 2018-10-02 | $8.18 | $8.18 | $8.18 | $8.18 | $7.99 | 0 |
| 2018-10-01 | $8.18 | $8.18 | $8.18 | $8.18 | $7.99 | 600 |
| 2018-09-28 | $7.84 | $7.84 | $7.84 | $7.84 | $7.66 | 5 |
| 2018-09-27 | $7.84 | $7.84 | $7.84 | $7.84 | $7.66 | 1,600 |
| 2018-09-26 | $8.15 | $8.35 | $8.15 | $8.35 | $8.15 | 3,820 |
| 2018-09-25 | $7.99 | $7.99 | $7.99 | $7.99 | $7.80 | 1,164 |
| 2018-09-24 | $7.71 | $7.71 | $7.71 | $7.71 | $7.53 | 0 |
| 2018-09-21 | $7.71 | $7.71 | $7.71 | $7.71 | $7.53 | 0 |
| 2018-09-20 | $7.71 | $7.71 | $7.71 | $7.71 | $7.53 | 6,345 |
| 2018-09-19 | $8.04 | $8.08 | $7.71 | $7.71 | $7.53 | 1,417 |
| 2018-09-18 | $9.10 | $9.10 | $9.10 | $9.10 | $8.89 | 0 |
| 2018-09-17 | $9.10 | $9.10 | $9.10 | $9.10 | $8.89 | 0 |
| 2018-09-14 | $9.10 | $9.10 | $9.10 | $9.10 | $8.89 | 0 |
| 2018-09-13 | $9.10 | $9.10 | $9.10 | $9.10 | $8.89 | 0 |
| 2018-09-12 | $9.10 | $9.10 | $9.10 | $9.10 | $8.89 | 0 |
| 2018-09-11 | $9.10 | $9.10 | $9.10 | $9.10 | $8.89 | 0 |
| 2018-09-10 | $9.10 | $9.10 | $9.10 | $9.10 | $8.89 | 0 |
| 2018-09-07 | $9.10 | $9.10 | $9.10 | $9.10 | $8.89 | 0 |
| 2018-09-06 | $9.10 | $9.10 | $9.10 | $9.10 | $8.89 | 0 |
| 2018-09-05 | $9.10 | $9.10 | $9.10 | $9.10 | $8.89 | 0 |
| 2018-09-04 | $9.10 | $9.10 | $9.10 | $9.10 | $8.89 | 2 |
| 2018-08-31 | $9.10 | $9.10 | $9.10 | $9.10 | $8.89 | 0 |
| 2018-08-30 | $9.10 | $9.10 | $9.10 | $9.10 | $8.89 | 0 |
| 2018-08-29 | $9.10 | $9.10 | $9.10 | $9.10 | $8.89 | 0 |
| 2018-08-28 | $9.10 | $9.10 | $9.10 | $9.10 | $8.89 | 0 |
| 2018-08-27 | $9.10 | $9.10 | $9.10 | $9.10 | $8.89 | 600 |
| 2018-08-24 | $8.72 | $8.72 | $8.72 | $8.72 | $8.52 | 0 |
| 2018-08-23 | $8.76 | $8.76 | $8.72 | $8.72 | $8.52 | 13,166 |
| 2018-08-22 | $8.59 | $8.59 | $8.59 | $8.59 | $8.39 | 0 |
| 2018-08-21 | $8.59 | $8.59 | $8.59 | $8.59 | $8.39 | 0 |
| 2018-08-20 | $8.59 | $8.59 | $8.59 | $8.59 | $8.39 | 100 |
| 2018-08-17 | $8.60 | $8.60 | $8.60 | $8.60 | $8.40 | 0 |
| 2018-08-16 | $8.60 | $8.60 | $8.60 | $8.60 | $8.40 | 0 |
| 2018-08-15 | $8.60 | $8.60 | $8.60 | $8.60 | $8.40 | 0 |
| 2018-08-14 | $8.60 | $8.60 | $8.60 | $8.60 | $8.40 | 100 |
| 2018-08-13 | $8.88 | $9.07 | $8.88 | $9.07 | $8.86 | 3,582 |
| 2018-08-10 | $9.30 | $9.30 | $9.30 | $9.30 | $9.08 | 0 |
| 2018-08-09 | $9.30 | $9.30 | $9.30 | $9.30 | $9.08 | 0 |
| 2018-08-08 | $9.30 | $9.30 | $9.30 | $9.30 | $9.08 | 80 |
| 2018-08-07 | $9.28 | $9.30 | $9.28 | $9.30 | $9.08 | 282 |
| 2018-08-06 | $9.08 | $9.08 | $9.08 | $9.08 | $8.87 | 1,162 |
| 2018-08-03 | $9.08 | $9.08 | $9.08 | $9.08 | $8.87 | 0 |
| 2018-08-02 | $9.08 | $9.08 | $9.08 | $9.08 | $8.87 | 0 |
| 2018-08-01 | $9.08 | $9.08 | $9.08 | $9.08 | $8.87 | 0 |
| 2018-07-31 | $9.08 | $9.08 | $9.08 | $9.08 | $8.87 | 2 |
| 2018-07-30 | $9.15 | $9.15 | $9.08 | $9.08 | $8.87 | 573 |
| 2018-07-27 | $9.10 | $9.15 | $9.10 | $9.15 | $8.94 | 9,103 |
| 2018-07-26 | $9.08 | $9.08 | $9.08 | $9.08 | $8.87 | 27 |
| 2018-07-25 | $9.08 | $9.08 | $9.08 | $9.08 | $8.87 | 300 |
| 2018-07-24 | $9.41 | $9.41 | $9.41 | $9.41 | $9.19 | 74 |
| 2018-07-23 | $9.41 | $9.41 | $9.41 | $9.41 | $9.19 | 45 |
| 2018-07-20 | $9.41 | $9.41 | $9.41 | $9.41 | $9.19 | 0 |
| 2018-07-19 | $9.41 | $9.41 | $9.41 | $9.41 | $9.19 | 0 |
| 2018-07-18 | $9.41 | $9.41 | $9.41 | $9.41 | $9.19 | 300 |
| 2018-07-17 | $9.45 | $9.45 | $9.45 | $9.45 | $9.23 | 179 |
| 2018-07-16 | $9.51 | $9.51 | $9.51 | $9.51 | $9.29 | 0 |
| 2018-07-13 | $9.51 | $9.51 | $9.51 | $9.51 | $9.29 | 184 |
| 2018-07-12 | $9.20 | $9.20 | $9.20 | $9.20 | $8.98 | 0 |
| 2018-07-11 | $9.20 | $9.20 | $9.20 | $9.20 | $8.98 | 200 |
| 2018-07-10 | $9.24 | $9.24 | $9.24 | $9.24 | $9.02 | 129 |
| 2018-07-09 | $9.05 | $9.30 | $9.05 | $9.30 | $9.08 | 200 |
| 2018-07-06 | $9.18 | $9.18 | $9.18 | $9.18 | $8.97 | 29 |
| 2018-07-05 | $9.14 | $9.18 | $9.14 | $9.18 | $8.97 | 982 |
| 2018-07-03 | $9.93 | $9.93 | $9.93 | $9.93 | $9.70 | 0 |
| 2018-07-02 | $9.93 | $9.93 | $9.93 | $9.93 | $9.70 | 3 |
| 2018-06-29 | $9.93 | $9.93 | $9.93 | $9.93 | $9.70 | 230 |
| 2018-06-28 | $9.41 | $9.41 | $9.41 | $9.41 | $9.19 | 2,113 |
| 2018-06-27 | $8.97 | $9.39 | $8.94 | $9.34 | $9.12 | 6,179 |
| 2018-06-26 | $9.43 | $9.43 | $9.43 | $9.43 | $9.21 | 0 |
| 2018-06-25 | $9.43 | $9.43 | $9.43 | $9.43 | $9.21 | 0 |
| 2018-06-22 | $9.43 | $9.43 | $9.43 | $9.43 | $9.21 | 6 |
| 2018-06-21 | $9.43 | $9.43 | $9.43 | $9.43 | $9.21 | 100 |
| 2018-06-20 | $9.56 | $9.56 | $9.56 | $9.56 | $9.34 | 2,146 |
| 2018-06-19 | $9.89 | $9.89 | $9.37 | $9.37 | $9.15 | 195,675 |
| 2018-06-18 | $9.65 | $9.65 | $9.65 | $9.65 | $9.42 | 400 |
| 2018-06-15 | $9.64 | $9.64 | $9.64 | $9.64 | $9.41 | 0 |
| 2018-06-14 | $9.64 | $9.64 | $9.64 | $9.64 | $9.39 | 0 |
| 2018-06-13 | $9.64 | $9.64 | $9.64 | $9.64 | $9.39 | 100 |
| 2018-06-12 | $9.34 | $9.34 | $9.34 | $9.34 | $9.10 | 15 |
| 2018-06-11 | $9.34 | $9.34 | $9.34 | $9.34 | $9.10 | 0 |
| 2018-06-08 | $9.34 | $9.34 | $9.34 | $9.34 | $9.10 | 0 |
| 2018-06-07 | $9.34 | $9.34 | $9.34 | $9.34 | $9.10 | 0 |
| 2018-06-06 | $9.45 | $9.45 | $9.34 | $9.34 | $9.10 | 700 |
| 2018-06-05 | $9.49 | $9.49 | $9.49 | $9.49 | $9.25 | 0 |
| 2018-06-04 | $9.49 | $9.49 | $9.49 | $9.49 | $9.25 | 89 |
| 2018-06-01 | $9.49 | $9.49 | $9.49 | $9.49 | $9.25 | 282 |
| 2018-05-31 | $9.50 | $9.50 | $9.50 | $9.50 | $9.26 | 1,915 |
| 2018-05-30 | $9.15 | $9.15 | $9.10 | $9.11 | $8.88 | 1,474 |
| 2018-05-29 | $9.07 | $9.13 | $9.06 | $9.13 | $8.90 | 4,878 |
| 2018-05-25 | $9.22 | $9.22 | $9.22 | $9.22 | $8.98 | 0 |
| 2018-05-24 | $9.22 | $9.22 | $9.22 | $9.22 | $8.98 | 0 |
| 2018-05-23 | $9.22 | $9.22 | $9.22 | $9.22 | $8.98 | 0 |
| 2018-05-22 | $9.22 | $9.22 | $9.22 | $9.22 | $8.98 | 0 |
| 2018-05-21 | $9.22 | $9.22 | $9.22 | $9.22 | $8.98 | 0 |
| 2018-05-18 | $9.22 | $9.22 | $9.22 | $9.22 | $8.98 | 0 |
| 2018-05-17 | $9.30 | $9.30 | $9.22 | $9.22 | $8.98 | 292 |
| 2018-05-16 | $9.21 | $9.21 | $9.21 | $9.21 | $8.97 | 0 |
| 2018-05-15 | $9.21 | $9.21 | $9.21 | $9.21 | $8.97 | 0 |
| 2018-05-14 | $9.21 | $9.21 | $9.21 | $9.21 | $8.97 | 0 |
| 2018-05-11 | $9.17 | $9.21 | $9.17 | $9.21 | $8.97 | 580 |
| 2018-05-10 | $9.16 | $9.16 | $9.16 | $9.16 | $8.93 | 200 |
| 2018-05-09 | $9.10 | $9.14 | $9.10 | $9.14 | $8.91 | 289 |
| 2018-05-08 | $8.84 | $8.84 | $8.84 | $8.84 | $8.61 | 866 |
| 2018-05-07 | $8.70 | $8.70 | $8.70 | $8.70 | $8.48 | 0 |
| 2018-05-04 | $8.70 | $8.70 | $8.70 | $8.70 | $8.48 | 0 |
| 2018-05-03 | $8.70 | $8.70 | $8.70 | $8.70 | $8.48 | 0 |
| 2018-05-02 | $8.70 | $8.70 | $8.70 | $8.70 | $8.48 | 0 |
| 2018-05-01 | $8.50 | $8.70 | $8.50 | $8.70 | $8.48 | 1,489 |
| 2018-04-30 | $8.47 | $8.47 | $8.47 | $8.47 | $8.25 | 268 |
| 2018-04-27 | $8.63 | $8.63 | $8.63 | $8.63 | $8.41 | 69 |
| 2018-04-26 | $8.30 | $8.63 | $8.30 | $8.63 | $8.41 | 2,231 |
| 2018-04-25 | $8.75 | $8.75 | $8.75 | $8.75 | $8.53 | 0 |
| 2018-04-24 | $8.75 | $8.75 | $8.75 | $8.75 | $8.53 | 1,500 |
| 2018-04-23 | $8.55 | $8.56 | $8.55 | $8.56 | $8.34 | 6,382 |
| 2018-04-20 | $9.08 | $9.08 | $9.08 | $9.08 | $8.85 | 0 |
| 2018-04-19 | $9.08 | $9.08 | $9.08 | $9.08 | $8.85 | 0 |
| 2018-04-18 | $9.05 | $9.08 | $9.05 | $9.08 | $8.85 | 9,613 |
| 2018-04-17 | $9.36 | $9.36 | $9.36 | $9.36 | $9.12 | 0 |
| 2018-04-16 | $9.36 | $9.36 | $9.36 | $9.36 | $9.12 | 0 |
| 2018-04-13 | $9.36 | $9.36 | $9.36 | $9.36 | $9.12 | 468 |
| 2018-04-12 | $9.24 | $9.47 | $9.24 | $9.47 | $9.23 | 3,463 |
| 2018-04-11 | $9.34 | $9.45 | $9.21 | $9.45 | $9.21 | 2,000 |
| 2018-04-10 | $9.09 | $9.25 | $9.09 | $9.25 | $9.01 | 200 |
| 2018-04-09 | $9.05 | $9.05 | $9.05 | $9.05 | $8.82 | 33 |
| 2018-04-06 | $9.09 | $9.09 | $9.05 | $9.05 | $8.82 | 662 |
| 2018-04-05 | $9.09 | $9.09 | $9.09 | $9.09 | $8.86 | 146 |
| 2018-04-04 | $8.90 | $8.90 | $8.90 | $8.90 | $8.67 | 530 |
| 2018-04-03 | $8.60 | $8.60 | $8.60 | $8.60 | $8.38 | 76 |
| 2018-04-02 | $8.60 | $8.60 | $8.60 | $8.60 | $8.38 | 0 |
| 2018-03-29 | $8.60 | $8.60 | $8.60 | $8.60 | $8.38 | 131 |
| 2018-03-28 | $8.56 | $8.56 | $8.56 | $8.56 | $8.34 | 0 |
| 2018-03-27 | $9.00 | $9.00 | $8.56 | $8.56 | $8.34 | 3,880 |
| 2018-03-26 | $8.66 | $8.66 | $8.66 | $8.66 | $8.44 | 300 |
| 2018-03-23 | $8.66 | $9.01 | $8.66 | $9.01 | $8.78 | 508 |
| 2018-03-22 | $8.56 | $8.56 | $8.56 | $8.56 | $8.34 | 71 |
| 2018-03-21 | $8.56 | $8.56 | $8.56 | $8.56 | $8.34 | 0 |
| 2018-03-20 | $8.60 | $8.61 | $8.56 | $8.56 | $8.34 | 1,600 |
| 2018-03-19 | $8.26 | $8.26 | $8.26 | $8.26 | $8.05 | 2,040 |
| 2018-03-16 | $8.54 | $8.54 | $8.54 | $8.54 | $8.32 | 0 |
| 2018-03-15 | $8.54 | $8.54 | $8.54 | $8.54 | $8.32 | 0 |
| 2018-03-14 | $8.54 | $8.54 | $8.54 | $8.54 | $8.32 | 0 |
| 2018-03-13 | $8.54 | $8.54 | $8.54 | $8.54 | $8.32 | 0 |
| 2018-03-12 | $8.54 | $8.54 | $8.54 | $8.54 | $8.32 | 41 |
| 2018-03-09 | $8.49 | $8.54 | $8.49 | $8.54 | $8.32 | 2,500 |
| 2018-03-08 | $7.92 | $7.99 | $7.92 | $7.99 | $7.79 | 7,600 |
| 2018-03-07 | $7.84 | $7.84 | $7.84 | $7.84 | $7.64 | 0 |
| 2018-03-06 | $7.84 | $7.84 | $7.84 | $7.84 | $7.64 | 0 |
| 2018-03-05 | $7.78 | $7.84 | $7.78 | $7.84 | $7.64 | 541 |
| 2018-03-02 | $7.80 | $7.80 | $7.80 | $7.80 | $7.60 | 4 |
| 2018-03-01 | $7.80 | $7.80 | $7.80 | $7.80 | $7.60 | 0 |
| 2018-02-28 | $7.80 | $7.80 | $7.80 | $7.80 | $7.60 | 0 |
| 2018-02-27 | $7.70 | $7.80 | $7.70 | $7.80 | $7.60 | 1,940 |
| 2018-02-26 | $7.75 | $7.78 | $7.75 | $7.78 | $7.58 | 3,955 |
| 2018-02-23 | $7.31 | $7.31 | $7.31 | $7.31 | $7.12 | 0 |
| 2018-02-22 | $7.31 | $7.31 | $7.31 | $7.31 | $7.12 | 0 |
| 2018-02-21 | $7.31 | $7.31 | $7.31 | $7.31 | $7.12 | 0 |
| 2018-02-20 | $7.31 | $7.31 | $7.31 | $7.31 | $7.12 | 76 |
| 2018-02-16 | $7.31 | $7.31 | $7.31 | $7.31 | $7.12 | 40 |
| 2018-02-15 | $7.31 | $7.31 | $7.31 | $7.31 | $7.12 | 0 |
| 2018-02-14 | $7.31 | $7.31 | $7.31 | $7.31 | $7.12 | 0 |
| 2018-02-13 | $7.40 | $7.40 | $7.30 | $7.31 | $7.12 | 198,676 |
| 2018-02-12 | $7.67 | $7.67 | $7.67 | $7.67 | $7.47 | 20 |
| 2018-02-09 | $7.67 | $7.67 | $7.67 | $7.67 | $7.47 | 0 |
| 2018-02-08 | $7.67 | $7.67 | $7.67 | $7.67 | $7.47 | 0 |
| 2018-02-07 | $7.67 | $7.67 | $7.67 | $7.67 | $7.47 | 2,485 |
| 2018-02-06 | $7.67 | $7.67 | $7.67 | $7.67 | $7.47 | 0 |
| 2018-02-05 | $7.64 | $7.67 | $7.64 | $7.67 | $7.47 | 379 |
| 2018-02-02 | $7.48 | $7.77 | $7.46 | $7.77 | $7.57 | 2,059 |
| 2018-02-01 | $7.60 | $7.60 | $7.60 | $7.60 | $7.41 | 0 |
| 2018-01-31 | $7.60 | $7.60 | $7.60 | $7.60 | $7.41 | 0 |
| 2018-01-30 | $7.60 | $7.60 | $7.60 | $7.60 | $7.41 | 0 |
| 2018-01-29 | $7.60 | $7.60 | $7.60 | $7.60 | $7.41 | 0 |
| 2018-01-26 | $7.63 | $7.63 | $7.60 | $7.60 | $7.41 | 678 |
| 2018-01-25 | $8.02 | $8.02 | $8.02 | $8.02 | $7.81 | 0 |
| 2018-01-24 | $8.02 | $8.02 | $8.02 | $8.02 | $7.81 | 2,100 |
| 2018-01-23 | $7.84 | $7.84 | $7.84 | $7.84 | $7.64 | 466 |
| 2018-01-22 | $7.78 | $7.78 | $7.78 | $7.78 | $7.58 | 500 |
| 2018-01-19 | $7.80 | $7.80 | $7.80 | $7.80 | $7.60 | 1,466 |
| 2018-01-18 | $8.27 | $8.27 | $8.27 | $8.27 | $8.06 | 2,766 |
| 2018-01-17 | $8.27 | $8.27 | $8.27 | $8.27 | $8.06 | 0 |
| 2018-01-16 | $8.27 | $8.27 | $8.27 | $8.27 | $8.06 | 100 |
| 2018-01-12 | $8.06 | $8.06 | $8.01 | $8.01 | $7.80 | 416 |
| 2018-01-11 | $7.70 | $7.75 | $7.69 | $7.75 | $7.55 | 7,966 |
| 2018-01-10 | $7.62 | $7.62 | $7.62 | $7.62 | $7.42 | 0 |
| 2018-01-09 | $7.43 | $7.62 | $7.43 | $7.62 | $7.42 | 2,791 |
| 2018-01-08 | $7.78 | $7.78 | $7.78 | $7.78 | $7.58 | 500 |
| 2018-01-05 | $8.08 | $8.08 | $8.08 | $8.08 | $7.87 | 1,045 |
| 2018-01-04 | $7.25 | $7.26 | $7.25 | $7.26 | $7.07 | 7,147 |
| 2018-01-03 | $7.15 | $7.15 | $7.15 | $7.15 | $6.97 | 0 |
| 2018-01-02 | $7.11 | $7.15 | $7.11 | $7.15 | $6.97 | 755 |
| 2017-12-29 | $7.06 | $7.25 | $7.02 | $7.25 | $7.06 | 2,290 |
| 2017-12-28 | $7.16 | $7.16 | $7.16 | $7.16 | $6.98 | 0 |
| 2017-12-27 | $7.16 | $7.16 | $7.16 | $7.16 | $6.98 | 0 |
| 2017-12-26 | $7.16 | $7.16 | $7.16 | $7.16 | $6.98 | 0 |
| 2017-12-22 | $7.30 | $7.30 | $7.16 | $7.16 | $6.98 | 401 |
| 2017-12-21 | $6.85 | $6.85 | $6.85 | $6.85 | $6.67 | 652 |
| 2017-12-20 | $6.80 | $6.80 | $6.80 | $6.80 | $6.63 | 0 |
| 2017-12-19 | $6.78 | $6.80 | $6.78 | $6.80 | $6.63 | 371 |
| 2017-12-18 | $6.55 | $6.55 | $6.55 | $6.55 | $6.38 | 0 |
| 2017-12-15 | $6.55 | $6.55 | $6.55 | $6.55 | $6.38 | 0 |
| 2017-12-14 | $6.55 | $6.55 | $6.55 | $6.55 | $6.38 | 2,480 |
| 2017-12-13 | $6.26 | $6.26 | $6.26 | $6.26 | $6.10 | 0 |
| 2017-12-12 | $6.53 | $6.53 | $6.26 | $6.26 | $6.10 | 1,856 |
| 2017-12-11 | $5.57 | $5.57 | $5.57 | $5.57 | $5.43 | 0 |
| 2017-12-08 | $5.57 | $5.57 | $5.57 | $5.57 | $5.43 | 0 |
| 2017-12-07 | $5.57 | $5.57 | $5.57 | $5.57 | $5.43 | 0 |
| 2017-12-06 | $5.57 | $5.57 | $5.57 | $5.57 | $5.43 | 0 |
| 2017-12-05 | $5.59 | $5.59 | $5.57 | $5.57 | $5.43 | 590 |
| 2017-12-04 | $5.58 | $5.58 | $5.58 | $5.58 | $5.44 | 0 |
| 2017-12-01 | $5.56 | $5.58 | $5.56 | $5.58 | $5.44 | 412 |
| 2017-11-30 | $5.68 | $5.68 | $5.68 | $5.68 | $5.53 | 0 |
| 2017-11-29 | $5.68 | $5.68 | $5.68 | $5.68 | $5.53 | 0 |
| 2017-11-28 | $5.68 | $5.68 | $5.68 | $5.68 | $5.53 | 0 |
| 2017-11-27 | $5.68 | $5.68 | $5.68 | $5.68 | $5.53 | 0 |
| 2017-11-24 | $5.68 | $5.68 | $5.68 | $5.68 | $5.53 | 0 |
| 2017-11-22 | $5.68 | $5.68 | $5.68 | $5.68 | $5.53 | 0 |
| 2017-11-21 | $5.68 | $5.68 | $5.68 | $5.68 | $5.53 | 348 |
| 2017-11-20 | $5.70 | $5.70 | $5.70 | $5.70 | $5.55 | 0 |
| 2017-11-17 | $5.70 | $5.70 | $5.70 | $5.70 | $5.55 | 0 |
| 2017-11-15 | $5.70 | $5.70 | $5.70 | $5.70 | $5.55 | 0 |
| 2017-11-14 | $5.70 | $5.70 | $5.70 | $5.70 | $5.55 | 0 |
| 2017-11-13 | $5.70 | $5.70 | $5.70 | $5.70 | $5.55 | 0 |
| 2017-11-10 | $5.70 | $5.70 | $5.70 | $5.70 | $5.55 | 13 |
| 2017-11-09 | $5.70 | $5.70 | $5.70 | $5.70 | $5.55 | 0 |
| 2017-11-08 | $5.70 | $5.70 | $5.70 | $5.70 | $5.55 | 40 |
| 2017-11-07 | $5.70 | $5.70 | $5.70 | $5.70 | $5.55 | 0 |
| 2017-11-06 | $5.70 | $5.70 | $5.70 | $5.70 | $5.55 | 175 |
| 2017-11-03 | $5.60 | $5.77 | $5.60 | $5.77 | $5.62 | 684 |
| 2017-11-02 | $5.90 | $5.90 | $5.90 | $5.90 | $5.75 | 0 |
| 2017-11-01 | $5.90 | $5.90 | $5.90 | $5.90 | $5.75 | 100 |
| 2017-10-31 | $5.70 | $5.70 | $5.70 | $5.70 | $5.55 | 0 |
| 2017-10-30 | $5.70 | $5.70 | $5.70 | $5.70 | $5.55 | 0 |
| 2017-10-27 | $5.70 | $5.70 | $5.70 | $5.70 | $5.55 | 2,095 |
| 2017-10-26 | $5.74 | $5.74 | $5.74 | $5.74 | $5.60 | 1,230 |
| 2017-10-25 | $5.61 | $5.61 | $5.61 | $5.61 | $5.47 | 0 |
| 2017-10-24 | $5.61 | $5.61 | $5.61 | $5.61 | $5.47 | 400 |
| 2017-10-23 | $5.60 | $5.60 | $5.60 | $5.60 | $5.46 | 0 |
| 2017-10-20 | $5.60 | $5.60 | $5.60 | $5.60 | $5.46 | 0 |
| 2017-10-19 | $5.60 | $5.60 | $5.60 | $5.60 | $5.46 | 0 |
| 2017-10-18 | $5.60 | $5.60 | $5.60 | $5.60 | $5.46 | 0 |
| 2017-10-17 | $5.60 | $5.60 | $5.60 | $5.60 | $5.46 | 0 |
| 2017-10-16 | $5.60 | $5.60 | $5.60 | $5.60 | $5.46 | 0 |
| 2017-10-13 | $5.60 | $5.60 | $5.60 | $5.60 | $5.46 | 5 |
| 2017-10-12 | $5.60 | $5.60 | $5.60 | $5.60 | $5.46 | 0 |
| 2017-10-11 | $5.60 | $5.60 | $5.60 | $5.60 | $5.46 | 117 |
| 2017-10-10 | $5.63 | $5.63 | $5.63 | $5.63 | $5.49 | 0 |
| 2017-10-09 | $5.63 | $5.63 | $5.63 | $5.63 | $5.49 | 476 |
| 2017-10-06 | $5.52 | $5.52 | $5.50 | $5.50 | $5.36 | 1,941 |
| 2017-10-05 | $5.30 | $5.30 | $5.30 | $5.30 | $5.16 | 1,162 |
| 2017-10-04 | $5.42 | $5.42 | $5.42 | $5.42 | $5.28 | 0 |
| 2017-10-03 | $5.42 | $5.42 | $5.42 | $5.42 | $5.28 | 0 |
| 2017-10-02 | $5.42 | $5.42 | $5.42 | $5.42 | $5.28 | 0 |
| 2017-09-29 | $5.42 | $5.42 | $5.42 | $5.42 | $5.28 | 0 |
| 2017-09-28 | $5.42 | $5.42 | $5.42 | $5.42 | $5.28 | 900 |
| 2017-09-27 | $5.40 | $5.41 | $5.40 | $5.41 | $5.27 | 1,309 |
| 2017-09-26 | $5.40 | $5.41 | $5.40 | $5.41 | $5.27 | 544 |
| 2017-09-25 | $5.65 | $5.65 | $5.65 | $5.65 | $5.49 | 75 |
| 2017-09-22 | $5.63 | $5.65 | $5.63 | $5.65 | $5.49 | 1,090 |
| 2017-09-21 | $5.72 | $5.72 | $5.72 | $5.72 | $5.56 | 0 |
| 2017-09-20 | $5.72 | $5.72 | $5.72 | $5.72 | $5.56 | 1,100 |
| 2017-09-19 | $5.38 | $5.38 | $5.38 | $5.38 | $5.22 | 0 |
| 2017-09-18 | $5.38 | $5.38 | $5.38 | $5.38 | $5.22 | 0 |
| 2017-09-15 | $5.38 | $5.38 | $5.38 | $5.38 | $5.22 | 0 |
| 2017-09-14 | $5.38 | $5.38 | $5.38 | $5.38 | $5.22 | 100 |
| 2017-09-13 | $5.27 | $5.27 | $5.27 | $5.27 | $5.12 | 0 |
| 2017-09-12 | $5.27 | $5.27 | $5.27 | $5.27 | $5.12 | 0 |
| 2017-09-11 | $5.27 | $5.27 | $5.27 | $5.27 | $5.12 | 249 |
| 2017-09-08 | $5.04 | $5.04 | $5.04 | $5.04 | $4.89 | 0 |
| 2017-09-07 | $5.04 | $5.04 | $5.04 | $5.04 | $4.89 | 0 |
| 2017-09-06 | $5.04 | $5.04 | $5.04 | $5.04 | $4.89 | 0 |
| 2017-09-05 | $5.04 | $5.04 | $5.04 | $5.04 | $4.89 | 0 |
| 2017-09-01 | $5.04 | $5.04 | $5.04 | $5.04 | $4.89 | 0 |
| 2017-08-31 | $5.04 | $5.04 | $5.04 | $5.04 | $4.89 | 0 |
| 2017-08-30 | $5.04 | $5.04 | $5.04 | $5.04 | $4.89 | 0 |
| 2017-08-29 | $5.04 | $5.04 | $5.04 | $5.04 | $4.89 | 990 |
| 2017-08-28 | $5.05 | $5.05 | $5.05 | $5.05 | $4.90 | 300 |
| 2017-08-25 | $5.19 | $5.19 | $5.19 | $5.19 | $5.04 | 0 |
| 2017-08-24 | $5.19 | $5.19 | $5.19 | $5.19 | $5.04 | 170 |
| 2017-08-23 | $5.25 | $5.25 | $5.25 | $5.25 | $5.10 | 0 |
| 2017-08-22 | $5.25 | $5.25 | $5.25 | $5.25 | $5.10 | 0 |
| 2017-08-21 | $5.25 | $5.25 | $5.25 | $5.25 | $5.10 | 25 |
| 2017-08-18 | $5.25 | $5.25 | $5.25 | $5.25 | $5.10 | 175 |
| 2017-08-17 | $5.25 | $5.25 | $5.25 | $5.25 | $5.10 | 3,222 |
| 2017-08-16 | $5.25 | $5.25 | $5.25 | $5.25 | $5.10 | 2,248 |
| 2017-08-15 | $5.03 | $5.03 | $5.03 | $5.03 | $4.88 | 948 |
| 2017-08-14 | $4.95 | $4.95 | $4.95 | $4.95 | $4.81 | 0 |
| 2017-08-11 | $4.95 | $4.95 | $4.95 | $4.95 | $4.81 | 0 |
| 2017-08-10 | $4.95 | $4.95 | $4.95 | $4.95 | $4.81 | 300 |
| 2017-08-09 | $5.01 | $5.01 | $5.01 | $5.01 | $4.87 | 200 |
| 2017-08-08 | $5.18 | $5.18 | $5.18 | $5.18 | $5.03 | 1,872 |
| 2017-08-07 | $5.25 | $5.25 | $5.25 | $5.25 | $5.10 | 0 |
| 2017-08-04 | $5.25 | $5.25 | $5.25 | $5.25 | $5.10 | 0 |
| 2017-08-03 | $5.25 | $5.25 | $5.25 | $5.25 | $5.10 | 0 |
| 2017-08-02 | $5.25 | $5.25 | $5.25 | $5.25 | $5.10 | 300 |
| 2017-08-01 | $5.19 | $5.19 | $5.19 | $5.19 | $5.04 | 0 |
| 2017-07-31 | $5.19 | $5.19 | $5.19 | $5.19 | $5.04 | 0 |
| 2017-07-28 | $5.19 | $5.19 | $5.19 | $5.19 | $5.04 | 0 |
| 2017-07-27 | $5.19 | $5.19 | $5.19 | $5.19 | $5.04 | 0 |
| 2017-07-26 | $5.19 | $5.19 | $5.19 | $5.19 | $5.04 | 0 |
| 2017-07-25 | $5.19 | $5.19 | $5.19 | $5.19 | $5.04 | 0 |
| 2017-07-24 | $5.19 | $5.19 | $5.19 | $5.19 | $5.04 | 0 |
| 2017-07-21 | $5.19 | $5.19 | $5.19 | $5.19 | $5.04 | 316 |
| 2017-07-20 | $5.12 | $5.12 | $5.12 | $5.12 | $4.97 | 0 |
| 2017-07-19 | $5.12 | $5.12 | $5.12 | $5.12 | $4.97 | 118 |
| 2017-07-18 | $4.95 | $4.95 | $4.95 | $4.95 | $4.81 | 0 |
| 2017-07-17 | $4.95 | $4.95 | $4.95 | $4.95 | $4.81 | 0 |
| 2017-07-14 | $4.95 | $4.95 | $4.95 | $4.95 | $4.81 | 0 |
| 2017-07-13 | $4.95 | $4.95 | $4.95 | $4.95 | $4.81 | 25 |
| 2017-07-12 | $4.95 | $4.95 | $4.95 | $4.95 | $4.81 | 5,182 |
| 2017-07-11 | $5.11 | $5.11 | $5.11 | $5.11 | $4.96 | 0 |
| 2017-07-10 | $5.11 | $5.11 | $5.11 | $5.11 | $4.96 | 0 |
| 2017-07-07 | $5.11 | $5.11 | $5.11 | $5.11 | $4.96 | 0 |
| 2017-07-05 | $5.11 | $5.11 | $5.11 | $5.11 | $4.96 | 175 |
| 2017-07-03 | $5.34 | $5.34 | $5.34 | $5.34 | $5.19 | 0 |
| 2017-06-30 | $5.34 | $5.34 | $5.34 | $5.34 | $5.19 | 0 |
| 2017-06-29 | $5.34 | $5.34 | $5.34 | $5.34 | $5.19 | 0 |
| 2017-06-28 | $5.34 | $5.34 | $5.34 | $5.34 | $5.19 | 3,200 |
| 2017-06-27 | $5.30 | $5.30 | $5.30 | $5.30 | $5.15 | 1,000 |
| 2017-06-26 | $5.38 | $5.38 | $5.38 | $5.38 | $5.22 | 500 |
| 2017-06-23 | $5.21 | $5.21 | $5.21 | $5.21 | $5.06 | 0 |
| 2017-06-22 | $5.21 | $5.21 | $5.21 | $5.21 | $5.06 | 0 |
| 2017-06-21 | $5.21 | $5.21 | $5.21 | $5.21 | $5.06 | 0 |
| 2017-06-20 | $5.16 | $5.21 | $5.16 | $5.21 | $5.04 | 2,000 |
| 2017-06-19 | $5.24 | $5.24 | $5.24 | $5.24 | $5.07 | 0 |
| 2017-06-16 | $5.24 | $5.24 | $5.24 | $5.24 | $5.07 | 0 |
| 2017-06-15 | $5.24 | $5.24 | $5.24 | $5.24 | $5.07 | 202 |
| 2017-06-14 | $5.31 | $5.31 | $5.31 | $5.31 | $5.14 | 0 |
| 2017-06-13 | $5.31 | $5.31 | $5.31 | $5.31 | $5.14 | 500 |
| 2017-06-12 | $5.20 | $5.20 | $5.20 | $5.20 | $5.03 | 0 |
| 2017-06-09 | $5.20 | $5.28 | $5.20 | $5.20 | $5.03 | 853 |
| 2017-06-08 | $5.56 | $5.56 | $5.56 | $5.56 | $5.38 | 225 |
| 2017-06-07 | $5.20 | $5.20 | $5.20 | $5.20 | $5.03 | 0 |
| 2017-06-06 | $5.19 | $5.20 | $5.17 | $5.20 | $5.03 | 1,616 |
| 2017-06-05 | $5.15 | $5.15 | $5.15 | $5.15 | $4.98 | 0 |
| 2017-06-02 | $5.15 | $5.15 | $5.15 | $5.15 | $4.98 | 0 |
| 2017-06-01 | $5.15 | $5.15 | $5.15 | $5.15 | $4.98 | 281 |
| 2017-05-31 | $5.11 | $5.15 | $4.99 | $5.15 | $4.98 | 4,765 |
| 2017-05-30 | $5.07 | $5.07 | $5.07 | $5.07 | $4.91 | 0 |
| 2017-05-26 | $5.07 | $5.07 | $5.07 | $5.07 | $4.91 | 0 |
| 2017-05-25 | $5.07 | $5.07 | $5.07 | $5.07 | $4.89 | 0 |
| 2017-05-24 | $4.94 | $5.07 | $4.94 | $5.07 | $4.87 | 3,262 |
| 2017-05-23 | $4.97 | $4.97 | $4.97 | $4.97 | $4.77 | 1,000 |
| 2017-05-22 | $4.68 | $4.68 | $4.68 | $4.68 | $4.49 | 0 |
| 2017-05-19 | $4.68 | $4.68 | $4.68 | $4.68 | $4.49 | 0 |
| 2017-05-18 | $4.64 | $4.69 | $4.64 | $4.68 | $4.49 | 991 |
| 2017-05-17 | $4.66 | $4.66 | $4.66 | $4.66 | $4.47 | 0 |
| 2017-05-16 | $4.66 | $4.87 | $4.66 | $4.66 | $4.47 | 6,129 |
| 2017-05-15 | $4.84 | $4.84 | $4.84 | $4.84 | $4.65 | 821 |
| 2017-05-12 | $4.67 | $4.67 | $4.67 | $4.67 | $4.48 | 0 |
| 2017-05-11 | $4.67 | $4.67 | $4.67 | $4.67 | $4.48 | 233 |
| 2017-05-10 | $4.82 | $4.82 | $4.82 | $4.82 | $4.63 | 414 |
| 2017-05-09 | $4.81 | $4.81 | $4.81 | $4.81 | $4.62 | 0 |
| 2017-05-08 | $4.81 | $4.81 | $4.81 | $4.81 | $4.62 | 0 |
| 2017-05-05 | $4.81 | $4.81 | $4.81 | $4.81 | $4.62 | 0 |
| 2017-05-04 | $4.81 | $4.81 | $4.81 | $4.81 | $4.62 | 100 |
| 2017-05-03 | $4.90 | $4.90 | $4.90 | $4.90 | $4.70 | 219 |
| 2017-05-02 | $4.88 | $4.88 | $4.88 | $4.88 | $4.68 | 0 |
| 2017-05-01 | $4.88 | $4.88 | $4.88 | $4.88 | $4.68 | 100 |
| 2017-04-28 | $4.85 | $4.85 | $4.85 | $4.85 | $4.65 | 0 |
| 2017-04-27 | $4.85 | $4.85 | $4.85 | $4.85 | $4.65 | 215 |
| 2017-04-26 | $4.84 | $4.84 | $4.84 | $4.84 | $4.65 | 0 |
| 2017-04-25 | $4.84 | $4.84 | $4.84 | $4.84 | $4.65 | 0 |
| 2017-04-24 | $4.84 | $4.84 | $4.84 | $4.84 | $4.65 | 0 |
| 2017-04-21 | $4.84 | $4.84 | $4.84 | $4.84 | $4.65 | 500 |
| 2017-04-20 | $4.92 | $4.92 | $4.92 | $4.92 | $4.72 | 0 |
| 2017-04-19 | $4.92 | $4.92 | $4.92 | $4.92 | $4.72 | 0 |
| 2017-04-18 | $4.92 | $4.92 | $4.92 | $4.92 | $4.72 | 0 |
| 2017-04-17 | $4.92 | $4.92 | $4.92 | $4.92 | $4.72 | 0 |
| 2017-04-13 | $4.92 | $4.92 | $4.92 | $4.92 | $4.72 | 0 |
| 2017-04-12 | $4.92 | $4.92 | $4.92 | $4.92 | $4.72 | 603 |
| 2017-04-11 | $4.85 | $4.85 | $4.85 | $4.85 | $4.65 | 550 |
| 2017-04-10 | $4.90 | $4.90 | $4.90 | $4.90 | $4.70 | 216 |
| 2017-04-07 | $4.91 | $4.91 | $4.91 | $4.91 | $4.71 | 501 |
| 2017-04-06 | $4.70 | $4.70 | $4.70 | $4.70 | $4.51 | 0 |
| 2017-04-05 | $4.70 | $4.70 | $4.70 | $4.70 | $4.51 | 0 |
| 2017-04-04 | $4.70 | $4.70 | $4.70 | $4.70 | $4.51 | 0 |
| 2017-04-03 | $4.70 | $4.70 | $4.70 | $4.70 | $4.51 | 400 |
| 2017-03-31 | $4.65 | $4.65 | $4.65 | $4.65 | $4.46 | 0 |
| 2017-03-30 | $4.65 | $4.65 | $4.65 | $4.65 | $4.46 | 0 |
| 2017-03-29 | $4.65 | $4.65 | $4.65 | $4.65 | $4.46 | 2,600 |
| 2017-03-28 | $4.91 | $4.91 | $4.91 | $4.91 | $4.71 | 0 |
| 2017-03-27 | $4.91 | $4.91 | $4.91 | $4.91 | $4.71 | 0 |
| 2017-03-24 | $4.91 | $4.91 | $4.91 | $4.91 | $4.71 | 0 |
| 2017-03-23 | $4.91 | $4.91 | $4.91 | $4.91 | $4.71 | 0 |
| 2017-03-22 | $4.91 | $4.91 | $4.91 | $4.91 | $4.71 | 0 |
| 2017-03-21 | $4.91 | $4.91 | $4.91 | $4.91 | $4.71 | 400 |
| 2017-03-20 | $4.69 | $4.69 | $4.69 | $4.69 | $4.50 | 0 |
| 2017-03-17 | $4.69 | $4.69 | $4.69 | $4.69 | $4.50 | 600 |
| 2017-03-16 | $4.52 | $4.52 | $4.52 | $4.52 | $4.34 | 0 |
| 2017-03-15 | $4.52 | $4.52 | $4.52 | $4.52 | $4.34 | 1,100 |
| 2017-03-14 | $4.57 | $4.59 | $4.41 | $4.41 | $4.23 | 1,900 |
| 2017-03-13 | $4.50 | $4.50 | $4.50 | $4.50 | $4.32 | 0 |
| 2017-03-10 | $4.50 | $4.50 | $4.50 | $4.50 | $4.32 | 0 |
| 2017-03-09 | $4.50 | $4.50 | $4.50 | $4.50 | $4.32 | 0 |
| 2017-03-08 | $4.50 | $4.50 | $4.50 | $4.50 | $4.32 | 0 |
| 2017-03-07 | $4.50 | $4.50 | $4.50 | $4.50 | $4.32 | 0 |
| 2017-03-06 | $4.50 | $4.50 | $4.50 | $4.50 | $4.32 | 0 |
| 2017-03-03 | $4.53 | $4.53 | $4.50 | $4.50 | $4.32 | 500 |
| 2017-03-02 | $4.68 | $4.68 | $4.68 | $4.68 | $4.49 | 0 |
| 2017-03-01 | $4.68 | $4.68 | $4.68 | $4.68 | $4.49 | 0 |
| 2017-02-28 | $4.68 | $4.68 | $4.68 | $4.68 | $4.49 | 0 |
| 2017-02-27 | $4.68 | $4.68 | $4.68 | $4.68 | $4.49 | 0 |
| 2017-02-24 | $4.68 | $4.68 | $4.68 | $4.68 | $4.49 | 0 |
| 2017-02-23 | $4.68 | $4.68 | $4.68 | $4.68 | $4.49 | 0 |
| 2017-02-22 | $4.68 | $4.68 | $4.68 | $4.68 | $4.49 | 1,200 |
| 2017-02-21 | $4.44 | $4.44 | $4.44 | $4.44 | $4.26 | 0 |
| 2017-02-17 | $4.44 | $4.44 | $4.44 | $4.44 | $4.26 | 0 |
| 2017-02-16 | $4.44 | $4.44 | $4.44 | $4.44 | $4.26 | 100 |
| 2017-02-15 | $4.14 | $4.14 | $4.14 | $4.14 | $3.97 | 0 |
| 2017-02-14 | $4.14 | $4.14 | $4.14 | $4.14 | $3.97 | 0 |
| 2017-02-13 | $4.14 | $4.14 | $4.14 | $4.14 | $3.97 | 0 |
| 2017-02-10 | $4.14 | $4.14 | $4.14 | $4.14 | $3.97 | 0 |
| 2017-02-09 | $4.14 | $4.14 | $4.14 | $4.14 | $3.97 | 0 |
| 2017-02-08 | $4.14 | $4.14 | $4.14 | $4.14 | $3.97 | 0 |
| 2017-02-07 | $4.14 | $4.14 | $4.14 | $4.14 | $3.97 | 0 |
| 2017-02-06 | $4.14 | $4.14 | $4.14 | $4.14 | $3.97 | 500 |
| 2017-02-03 | $4.14 | $4.14 | $4.14 | $4.14 | $3.97 | 300 |
| 2017-02-02 | $3.99 | $3.99 | $3.99 | $3.99 | $3.83 | 1,000 |
| 2017-02-01 | $4.15 | $4.15 | $4.15 | $4.15 | $3.98 | 0 |
| 2017-01-31 | $4.15 | $4.15 | $4.15 | $4.15 | $3.98 | 0 |
| 2017-01-30 | $4.15 | $4.15 | $4.15 | $4.15 | $3.98 | 5,987 |
| 2017-01-27 | $4.10 | $4.10 | $4.10 | $4.10 | $3.93 | 190 |
| 2017-01-26 | $3.95 | $3.95 | $3.95 | $3.95 | $3.79 | 0 |
| 2017-01-25 | $3.95 | $3.95 | $3.95 | $3.95 | $3.79 | 0 |
| 2017-01-24 | $3.95 | $3.95 | $3.95 | $3.95 | $3.79 | 0 |
| 2017-01-23 | $3.95 | $3.95 | $3.95 | $3.95 | $3.79 | 0 |
| 2017-01-20 | $3.95 | $3.95 | $3.95 | $3.95 | $3.79 | 0 |
| 2017-01-19 | $3.95 | $3.95 | $3.95 | $3.95 | $3.79 | 0 |
| 2017-01-18 | $3.95 | $3.95 | $3.95 | $3.95 | $3.79 | 0 |
| 2017-01-17 | $3.95 | $3.95 | $3.95 | $3.95 | $3.79 | 2,310 |
| 2017-01-13 | $3.99 | $3.99 | $3.99 | $3.99 | $3.83 | 611 |
| 2017-01-12 | $3.91 | $3.91 | $3.91 | $3.91 | $3.75 | 0 |
| 2017-01-11 | $4.04 | $4.04 | $3.90 | $3.91 | $3.75 | 7,800 |
| 2017-01-10 | $4.06 | $4.10 | $4.06 | $4.10 | $3.93 | 1,200 |
| 2017-01-09 | $3.96 | $3.96 | $3.96 | $3.96 | $3.80 | 0 |
| 2017-01-06 | $4.04 | $4.04 | $3.96 | $3.96 | $3.80 | 914 |
| 2017-01-05 | $4.05 | $4.05 | $4.05 | $4.05 | $3.89 | 62 |
| 2017-01-04 | $4.05 | $4.05 | $4.05 | $4.05 | $3.89 | 545 |
| 2017-01-03 | $3.95 | $3.95 | $3.95 | $3.95 | $3.79 | 0 |
| 2016-12-30 | $3.95 | $3.95 | $3.95 | $3.95 | $3.79 | 25 |
| 2016-12-29 | $3.89 | $3.95 | $3.89 | $3.95 | $3.79 | 3,168 |
| 2016-12-28 | $3.70 | $3.70 | $3.70 | $3.70 | $3.55 | 0 |
| 2016-12-27 | $3.70 | $3.70 | $3.70 | $3.70 | $3.55 | 0 |
| 2016-12-23 | $3.70 | $3.70 | $3.70 | $3.70 | $3.55 | 432 |
| 2016-12-22 | $3.84 | $3.84 | $3.84 | $3.84 | $3.68 | 1,000 |
| 2016-12-21 | $3.74 | $3.74 | $3.74 | $3.74 | $3.59 | 1,400 |
| 2016-12-20 | $3.89 | $3.89 | $3.80 | $3.80 | $3.65 | 16,800 |
| 2016-12-19 | $4.06 | $4.06 | $4.06 | $4.06 | $3.90 | 0 |
| 2016-12-16 | $4.06 | $4.06 | $4.06 | $4.06 | $3.90 | 400 |
| 2016-12-15 | $4.05 | $4.05 | $4.05 | $4.05 | $3.89 | 0 |
| 2016-12-14 | $4.05 | $4.05 | $4.05 | $4.05 | $3.89 | 100 |
| 2016-12-13 | $3.97 | $3.97 | $3.93 | $3.93 | $3.77 | 1,015 |
| 2016-12-12 | $3.89 | $3.89 | $3.89 | $3.89 | $3.73 | 4,100 |
| 2016-12-09 | $4.26 | $4.26 | $4.26 | $4.26 | $4.09 | 0 |
| 2016-12-08 | $4.24 | $4.26 | $4.24 | $4.26 | $4.09 | 8,782 |
| 2016-12-07 | $4.22 | $4.22 | $4.22 | $4.22 | $4.05 | 0 |
| 2016-12-06 | $4.22 | $4.22 | $4.22 | $4.22 | $4.05 | 0 |
| 2016-12-05 | $4.22 | $4.22 | $4.22 | $4.22 | $4.05 | 0 |
| 2016-12-02 | $4.22 | $4.22 | $4.22 | $4.22 | $4.05 | 5,626 |
| 2016-12-01 | $4.37 | $4.37 | $4.37 | $4.37 | $4.19 | 0 |
| 2016-11-30 | $4.37 | $4.37 | $4.37 | $4.37 | $4.19 | 0 |
| 2016-11-29 | $4.37 | $4.37 | $4.37 | $4.37 | $4.19 | 596 |
| 2016-11-28 | $4.28 | $4.28 | $4.28 | $4.28 | $4.11 | 0 |
| 2016-11-25 | $4.28 | $4.28 | $4.28 | $4.28 | $4.11 | 0 |
| 2016-11-23 | $4.28 | $4.28 | $4.28 | $4.28 | $4.11 | 0 |
| 2016-11-22 | $4.28 | $4.28 | $4.28 | $4.28 | $4.11 | 500 |
| 2016-11-21 | $4.25 | $4.25 | $4.25 | $4.25 | $4.08 | 0 |
| 2016-11-18 | $4.25 | $4.25 | $4.25 | $4.25 | $4.08 | 27,500 |
| 2016-11-17 | $4.25 | $4.32 | $4.25 | $4.32 | $4.15 | 15,300 |
| 2016-11-16 | $4.17 | $4.17 | $4.17 | $4.17 | $4.00 | 0 |
| 2016-11-15 | $4.17 | $4.17 | $4.17 | $4.17 | $4.00 | 0 |
| 2016-11-14 | $4.17 | $4.17 | $4.17 | $4.17 | $4.00 | 0 |
| 2016-11-11 | $4.17 | $4.17 | $4.17 | $4.17 | $4.00 | 406 |
| 2016-11-10 | $4.07 | $4.07 | $4.07 | $4.07 | $3.91 | 0 |
| 2016-11-09 | $4.07 | $4.07 | $4.07 | $4.07 | $3.91 | 135 |
| 2016-11-08 | $4.25 | $4.25 | $4.25 | $4.25 | $4.08 | 4,000 |
| 2016-11-07 | $4.26 | $4.26 | $4.26 | $4.26 | $4.09 | 0 |
| 2016-11-04 | $4.27 | $4.27 | $4.26 | $4.26 | $4.09 | 535 |
| 2016-11-03 | $4.49 | $4.49 | $4.49 | $4.49 | $4.31 | 0 |
| 2016-11-02 | $4.49 | $4.49 | $4.49 | $4.49 | $4.31 | 0 |
| 2016-11-01 | $4.49 | $4.49 | $4.49 | $4.49 | $4.31 | 0 |
| 2016-10-31 | $4.40 | $4.49 | $4.40 | $4.49 | $4.31 | 4,465 |
| 2016-10-28 | $4.46 | $4.46 | $4.46 | $4.46 | $4.28 | 0 |
| 2016-10-27 | $4.46 | $4.46 | $4.46 | $4.46 | $4.28 | 0 |
| 2016-10-26 | $4.46 | $4.46 | $4.46 | $4.46 | $4.28 | 0 |
| 2016-10-25 | $4.46 | $4.46 | $4.46 | $4.46 | $4.28 | 200 |
| 2016-10-24 | $4.77 | $4.77 | $4.77 | $4.77 | $4.58 | 0 |
| 2016-10-21 | $4.77 | $4.77 | $4.77 | $4.77 | $4.58 | 0 |
| 2016-10-20 | $4.77 | $4.77 | $4.77 | $4.77 | $4.58 | 0 |
| 2016-10-19 | $4.45 | $4.77 | $4.45 | $4.77 | $4.58 | 26,328 |
| 2016-10-18 | $4.46 | $4.46 | $4.46 | $4.46 | $4.28 | 100 |
| 2016-10-17 | $4.45 | $4.45 | $4.45 | $4.45 | $4.27 | 1,400 |
| 2016-10-14 | $4.55 | $4.55 | $4.55 | $4.55 | $4.37 | 0 |
| 2016-10-13 | $4.55 | $4.55 | $4.55 | $4.55 | $4.37 | 0 |
| 2016-10-12 | $4.55 | $4.55 | $4.55 | $4.55 | $4.37 | 0 |
| 2016-10-11 | $4.55 | $4.55 | $4.55 | $4.55 | $4.37 | 100 |
| 2016-10-10 | $4.43 | $4.55 | $4.43 | $4.55 | $4.37 | 600 |
| 2016-10-07 | $4.55 | $4.55 | $4.55 | $4.55 | $4.37 | 1,300 |
| 2016-10-06 | $4.48 | $4.56 | $4.48 | $4.56 | $4.38 | 1,000 |
| 2016-10-05 | $4.48 | $4.48 | $4.48 | $4.48 | $4.30 | 0 |
| 2016-10-04 | $4.48 | $4.48 | $4.48 | $4.48 | $4.30 | 9,000 |
| 2016-10-03 | $4.35 | $4.50 | $4.35 | $4.48 | $4.30 | 15,970 |
| 2016-09-30 | $4.37 | $4.37 | $4.37 | $4.37 | $4.19 | 3,770 |
| 2016-09-29 | $4.37 | $4.37 | $4.37 | $4.37 | $4.19 | 250 |
| 2016-09-28 | $4.36 | $4.50 | $4.35 | $4.37 | $4.19 | 900 |
| 2016-09-27 | $4.36 | $4.55 | $4.36 | $4.40 | $4.22 | 3,108 |
| 2016-09-26 | $4.36 | $4.36 | $4.36 | $4.36 | $4.18 | 0 |
| 2016-09-23 | $4.37 | $4.37 | $4.36 | $4.36 | $4.18 | 600 |
| 2016-09-22 | $4.44 | $4.44 | $4.44 | $4.44 | $4.26 | 0 |
| 2016-09-21 | $4.44 | $4.44 | $4.44 | $4.44 | $4.26 | 200 |
| 2016-09-20 | $4.40 | $4.40 | $4.40 | $4.40 | $4.22 | 1,200 |
| 2016-09-19 | $4.56 | $4.56 | $4.42 | $4.53 | $4.35 | 900 |
| 2016-09-16 | $4.41 | $4.49 | $4.41 | $4.49 | $4.31 | 4,500 |
| 2016-09-15 | $4.44 | $4.44 | $4.44 | $4.44 | $4.26 | 151 |
| 2016-09-14 | $4.49 | $4.49 | $4.48 | $4.48 | $4.30 | 225 |
| 2016-09-13 | $4.55 | $4.55 | $4.50 | $4.50 | $4.32 | 6,808 |
| 2016-09-12 | $4.48 | $4.56 | $4.48 | $4.56 | $4.38 | 4,000 |
| 2016-09-09 | $4.47 | $4.47 | $4.47 | $4.47 | $4.29 | 500 |
| 2016-09-08 | $4.75 | $4.75 | $4.75 | $4.75 | $4.56 | 374,631 |
| 2016-09-07 | $4.67 | $4.92 | $4.67 | $4.92 | $4.72 | 1,711 |
| 2016-09-06 | $4.50 | $4.50 | $4.50 | $4.50 | $4.32 | 0 |
| 2016-09-02 | $4.50 | $4.50 | $4.50 | $4.50 | $4.32 | 1,000 |
| 2016-09-01 | $4.52 | $4.52 | $4.52 | $4.52 | $4.34 | 0 |
| 2016-08-31 | $4.58 | $4.58 | $4.48 | $4.52 | $4.34 | 4,485 |
| 2016-08-30 | $4.41 | $4.42 | $4.41 | $4.42 | $4.24 | 319 |
| 2016-08-29 | $4.35 | $4.35 | $4.35 | $4.35 | $4.17 | 8,218 |
| 2016-08-26 | $4.32 | $4.32 | $4.32 | $4.32 | $4.15 | 2,958 |
| 2016-08-25 | $4.50 | $4.50 | $4.50 | $4.50 | $4.32 | 500 |
| 2016-08-24 | $4.37 | $4.37 | $4.37 | $4.37 | $4.19 | 0 |
| 2016-08-23 | $4.12 | $4.37 | $4.12 | $4.37 | $4.19 | 208 |
| 2016-08-22 | $4.13 | $4.13 | $4.13 | $4.13 | $3.96 | 0 |
| 2016-08-19 | $4.13 | $4.13 | $4.13 | $4.13 | $3.96 | 0 |
| 2016-08-18 | $4.15 | $4.25 | $4.13 | $4.13 | $3.96 | 800 |
| 2016-08-16 | $4.36 | $4.36 | $4.36 | $4.36 | $4.18 | 0 |
| 2016-08-15 | $4.36 | $4.36 | $4.36 | $4.36 | $4.18 | 0 |
| 2016-08-12 | $4.36 | $4.36 | $4.36 | $4.36 | $4.18 | 0 |
| 2016-08-11 | $4.24 | $4.36 | $4.24 | $4.36 | $4.18 | 700 |
| 2016-08-10 | $4.21 | $4.25 | $4.04 | $4.25 | $4.08 | 701 |
| 2016-08-09 | $4.25 | $4.25 | $4.25 | $4.25 | $4.08 | 500 |
| 2016-08-08 | $4.23 | $4.23 | $4.23 | $4.23 | $4.06 | 13,197 |
| 2016-08-05 | $4.12 | $4.30 | $4.12 | $4.20 | $4.03 | 18,231 |
| 2016-08-04 | $4.12 | $4.12 | $4.12 | $4.12 | $3.95 | 0 |
| 2016-08-03 | $4.12 | $4.12 | $4.12 | $4.12 | $3.95 | 0 |
| 2016-08-02 | $4.11 | $4.12 | $4.11 | $4.12 | $3.95 | 400 |
| 2016-08-01 | $4.10 | $4.10 | $4.10 | $4.10 | $3.93 | 2,700 |
| 2016-07-29 | $3.95 | $3.95 | $3.95 | $3.95 | $3.79 | 2,500 |
| 2016-07-28 | $4.20 | $4.20 | $4.20 | $4.20 | $4.03 | 0 |
| 2016-07-27 | $4.20 | $4.20 | $4.20 | $4.20 | $4.03 | 0 |
| 2016-07-26 | $4.20 | $4.20 | $4.20 | $4.20 | $4.03 | 0 |
| 2016-07-25 | $4.20 | $4.20 | $4.20 | $4.20 | $4.03 | 0 |
| 2016-07-22 | $4.20 | $4.20 | $4.20 | $4.20 | $4.03 | 0 |
| 2016-07-21 | $4.20 | $4.20 | $4.20 | $4.20 | $4.03 | 0 |
| 2016-07-20 | $4.20 | $4.20 | $4.20 | $4.20 | $4.03 | 0 |
| 2016-07-19 | $4.20 | $4.20 | $4.20 | $4.20 | $4.03 | 0 |
| 2016-07-18 | $4.20 | $4.20 | $4.20 | $4.20 | $4.03 | 200 |
| 2016-07-15 | $4.50 | $4.50 | $4.50 | $4.50 | $4.32 | 0 |
| 2016-07-14 | $4.20 | $4.50 | $4.20 | $4.50 | $4.32 | 891 |
| 2016-07-13 | $4.55 | $4.55 | $4.50 | $4.50 | $4.32 | 891 |
| 2016-07-12 | $4.50 | $4.50 | $4.50 | $4.50 | $4.32 | 4 |
| 2016-07-11 | $4.50 | $4.50 | $4.50 | $4.50 | $4.32 | 0 |
| 2016-07-08 | $4.50 | $4.50 | $4.50 | $4.50 | $4.32 | 0 |
| 2016-07-07 | $4.50 | $4.50 | $4.50 | $4.50 | $4.32 | 125 |
| 2016-07-06 | $4.38 | $4.38 | $4.38 | $4.38 | $4.20 | 100 |
| 2016-07-05 | $4.46 | $4.46 | $4.46 | $4.46 | $4.28 | 0 |
| 2016-07-01 | $4.46 | $4.46 | $4.46 | $4.46 | $4.28 | 0 |
| 2016-06-30 | $4.42 | $4.46 | $4.42 | $4.46 | $4.28 | 8,246 |
| 2016-06-29 | $4.41 | $4.41 | $4.41 | $4.41 | $4.23 | 0 |
| 2016-06-28 | $4.41 | $4.41 | $4.41 | $4.41 | $4.23 | 7,021 |
| 2016-06-27 | $4.14 | $4.14 | $4.14 | $4.14 | $3.97 | 0 |
| 2016-06-24 | $4.14 | $4.14 | $4.14 | $4.14 | $3.97 | 161 |
| 2016-06-23 | $4.24 | $4.24 | $4.24 | $4.24 | $4.07 | 1,603 |
| 2016-06-22 | $4.40 | $4.40 | $4.40 | $4.40 | $4.22 | 0 |
| 2016-06-21 | $4.30 | $4.40 | $4.30 | $4.40 | $4.22 | 4,250 |
| 2016-06-20 | $4.40 | $4.40 | $4.40 | $4.40 | $4.22 | 0 |
| 2016-06-17 | $4.40 | $4.40 | $4.40 | $4.40 | $4.22 | 500 |
| 2016-06-16 | $4.65 | $4.65 | $4.65 | $4.65 | $4.46 | 0 |
| 2016-06-15 | $4.65 | $4.65 | $4.65 | $4.65 | $4.46 | 0 |
| 2016-06-14 | $4.65 | $4.65 | $4.65 | $4.65 | $4.46 | 0 |
| 2016-06-13 | $4.65 | $4.65 | $4.65 | $4.65 | $4.46 | 0 |
| 2016-06-10 | $4.65 | $4.65 | $4.65 | $4.65 | $4.46 | 0 |
| 2016-06-09 | $4.65 | $4.65 | $4.65 | $4.65 | $4.46 | 100 |
| 2016-06-08 | $4.60 | $4.60 | $4.60 | $4.60 | $4.41 | 0 |
| 2016-06-07 | $4.60 | $4.60 | $4.60 | $4.60 | $4.41 | 0 |
| 2016-06-06 | $4.60 | $4.60 | $4.60 | $4.60 | $4.41 | 0 |
| 2016-06-03 | $4.60 | $4.60 | $4.60 | $4.60 | $4.41 | 4 |
| 2016-06-02 | $4.51 | $4.60 | $4.51 | $4.60 | $4.41 | 500 |
| 2016-06-01 | $4.40 | $4.40 | $4.40 | $4.40 | $4.22 | 100 |
| 2016-05-31 | $4.25 | $4.25 | $4.25 | $4.25 | $4.08 | 0 |
| 2016-05-27 | $4.25 | $4.25 | $4.25 | $4.25 | $4.08 | 0 |
| 2016-05-26 | $4.25 | $4.25 | $4.25 | $4.25 | $4.08 | 0 |
| 2016-05-25 | $4.25 | $4.25 | $4.25 | $4.25 | $4.08 | 175,600 |
| 2016-05-24 | $4.25 | $4.25 | $4.25 | $4.25 | $4.08 | 0 |
| 2016-05-23 | $4.25 | $4.25 | $4.25 | $4.25 | $4.08 | 0 |
| 2016-05-20 | $4.25 | $4.25 | $4.25 | $4.25 | $4.08 | 0 |
| 2016-05-19 | $4.35 | $4.35 | $4.25 | $4.25 | $4.08 | 400 |
| 2016-05-18 | $4.49 | $4.50 | $4.49 | $4.50 | $4.32 | 1,400 |
| 2016-05-17 | $4.45 | $4.45 | $4.45 | $4.45 | $4.27 | 1,000 |
| 2016-05-16 | $4.45 | $4.45 | $4.45 | $4.45 | $4.27 | 0 |
| 2016-05-13 | $4.45 | $4.45 | $4.45 | $4.45 | $4.27 | 411 |
| 2016-05-12 | $4.52 | $4.60 | $4.52 | $4.60 | $4.41 | 10,000 |
| 2016-05-11 | $4.30 | $4.30 | $4.30 | $4.30 | $4.13 | 0 |
| 2016-05-10 | $4.30 | $4.30 | $4.30 | $4.30 | $4.13 | 0 |
| 2016-05-09 | $4.30 | $4.30 | $4.30 | $4.30 | $4.13 | 0 |
| 2016-05-06 | $4.30 | $4.30 | $4.30 | $4.30 | $4.13 | 0 |
| 2016-05-05 | $4.30 | $4.30 | $4.30 | $4.30 | $4.13 | 305 |
| 2016-05-04 | $4.30 | $4.30 | $4.30 | $4.30 | $4.13 | 2 |
| 2016-05-03 | $4.30 | $4.30 | $4.30 | $4.30 | $4.13 | 0 |
| 2016-05-02 | $4.30 | $4.30 | $4.30 | $4.30 | $4.13 | 100 |
| 2016-04-29 | $4.30 | $4.32 | $4.30 | $4.32 | $4.15 | 4,232 |
| 2016-04-28 | $4.45 | $4.45 | $4.45 | $4.45 | $4.27 | 1,000 |
| 2016-04-27 | $4.39 | $4.39 | $4.39 | $4.39 | $4.21 | 202 |
| 2016-04-26 | $4.32 | $4.32 | $4.32 | $4.32 | $4.15 | 405 |
| 2016-04-25 | $4.35 | $4.35 | $4.35 | $4.35 | $4.17 | 768 |
| 2016-04-22 | $4.02 | $4.02 | $4.02 | $4.02 | $3.86 | 425 |
| 2016-04-21 | $3.90 | $3.90 | $3.90 | $3.90 | $3.74 | 0 |
| 2016-04-20 | $3.90 | $3.90 | $3.90 | $3.90 | $3.74 | 0 |
| 2016-04-19 | $3.90 | $3.90 | $3.90 | $3.90 | $3.74 | 0 |
| 2016-04-18 | $3.90 | $3.90 | $3.90 | $3.90 | $3.74 | 0 |
| 2016-04-15 | $3.90 | $3.90 | $3.90 | $3.90 | $3.74 | 0 |
| 2016-04-14 | $3.90 | $3.90 | $3.90 | $3.90 | $3.74 | 14,138 |
| 2016-04-13 | $3.74 | $3.74 | $3.74 | $3.74 | $3.59 | 0 |
| 2016-04-12 | $3.74 | $3.74 | $3.74 | $3.74 | $3.59 | 0 |
| 2016-04-11 | $3.74 | $3.74 | $3.74 | $3.74 | $3.59 | 0 |
| 2016-04-08 | $3.74 | $3.74 | $3.74 | $3.74 | $3.59 | 100 |
| 2016-04-07 | $3.68 | $3.72 | $3.68 | $3.72 | $3.57 | 2,035 |
| 2016-04-06 | $3.75 | $3.75 | $3.68 | $3.68 | $3.53 | 14,850 |
| 2016-04-05 | $3.84 | $3.84 | $3.84 | $3.84 | $3.69 | 0 |
| 2016-04-04 | $3.84 | $3.84 | $3.84 | $3.84 | $3.69 | 0 |
| 2016-04-01 | $3.84 | $3.84 | $3.84 | $3.84 | $3.69 | 4 |
| 2016-03-31 | $3.84 | $3.84 | $3.84 | $3.84 | $3.69 | 0 |
| 2016-03-30 | $3.84 | $3.84 | $3.84 | $3.84 | $3.69 | 0 |
| 2016-03-29 | $3.84 | $3.84 | $3.84 | $3.84 | $3.69 | 0 |
| 2016-03-28 | $3.84 | $3.84 | $3.84 | $3.84 | $3.69 | 1,720 |
| 2016-03-24 | $3.84 | $3.84 | $3.84 | $3.84 | $3.69 | 100 |
| 2016-03-23 | $3.94 | $3.94 | $3.94 | $3.94 | $3.78 | 0 |
| 2016-03-22 | $3.94 | $3.94 | $3.94 | $3.94 | $3.78 | 0 |
| 2016-03-21 | $3.94 | $3.94 | $3.94 | $3.94 | $3.78 | 0 |
| 2016-03-18 | $3.94 | $3.94 | $3.94 | $3.94 | $3.78 | 0 |
| 2016-03-17 | $3.94 | $3.94 | $3.94 | $3.94 | $3.78 | 0 |
| 2016-03-16 | $3.94 | $3.94 | $3.94 | $3.94 | $3.78 | 0 |
| 2016-03-15 | $3.94 | $3.94 | $3.94 | $3.94 | $3.78 | 0 |
| 2016-03-14 | $3.94 | $3.94 | $3.94 | $3.94 | $3.78 | 0 |
| 2016-03-11 | $3.94 | $3.94 | $3.94 | $3.94 | $3.78 | 0 |
| 2016-03-10 | $3.94 | $3.94 | $3.94 | $3.94 | $3.78 | 100 |
| 2016-03-09 | $3.95 | $3.95 | $3.95 | $3.95 | $3.79 | 689 |
| 2016-03-08 | $3.95 | $3.95 | $3.95 | $3.95 | $3.79 | 100 |
| 2016-03-07 | $4.08 | $4.08 | $4.08 | $4.08 | $3.92 | 0 |
| 2016-03-04 | $4.08 | $4.08 | $4.08 | $4.08 | $3.92 | 200 |
| 2016-03-03 | $4.08 | $4.08 | $4.08 | $4.08 | $3.92 | 25 |
| 2016-03-02 | $4.00 | $4.08 | $4.00 | $4.08 | $3.92 | 6,328 |
| 2016-03-01 | $3.36 | $3.43 | $3.36 | $3.43 | $3.29 | 14,600 |
| 2016-02-29 | $3.38 | $3.39 | $3.38 | $3.39 | $3.25 | 600 |
| 2016-02-26 | $3.29 | $3.29 | $3.29 | $3.29 | $3.16 | 0 |
| 2016-02-25 | $3.29 | $3.29 | $3.29 | $3.29 | $3.16 | 600 |
| 2016-02-24 | $3.44 | $3.55 | $3.44 | $3.55 | $3.41 | 8,478 |
| 2016-02-23 | $3.54 | $3.54 | $3.54 | $3.54 | $3.40 | 0 |
| 2016-02-22 | $3.43 | $3.54 | $3.34 | $3.54 | $3.40 | 6,000 |
| 2016-02-19 | $3.23 | $3.23 | $3.23 | $3.23 | $3.10 | 0 |
| 2016-02-18 | $3.23 | $3.23 | $3.23 | $3.23 | $3.10 | 0 |
| 2016-02-17 | $3.23 | $3.23 | $3.23 | $3.23 | $3.10 | 0 |
| 2016-02-16 | $3.23 | $3.23 | $3.23 | $3.23 | $3.10 | 104 |
| 2016-02-12 | $3.23 | $3.23 | $3.23 | $3.23 | $3.10 | 60 |
| 2016-02-11 | $3.23 | $3.23 | $3.23 | $3.23 | $3.10 | 0 |
| 2016-02-10 | $3.23 | $3.23 | $3.23 | $3.23 | $3.10 | 0 |
| 2016-02-09 | $3.23 | $3.23 | $3.23 | $3.23 | $3.10 | 2,186 |
| 2016-02-08 | $3.23 | $3.23 | $3.23 | $3.23 | $3.10 | 0 |
| 2016-02-05 | $3.23 | $3.23 | $3.23 | $3.23 | $3.10 | 20 |
| 2016-02-04 | $3.23 | $3.23 | $3.23 | $3.23 | $3.10 | 100 |
| 2016-02-03 | $3.23 | $3.23 | $3.23 | $3.23 | $3.10 | 385 |
| 2016-02-02 | $3.33 | $3.33 | $3.23 | $3.23 | $3.10 | 4,286 |
| 2016-02-01 | $3.23 | $3.23 | $3.23 | $3.23 | $3.10 | 1,100 |
| 2016-01-29 | $4.19 | $4.19 | $4.19 | $4.19 | $4.02 | 0 |
| 2016-01-28 | $4.19 | $4.19 | $4.19 | $4.19 | $4.02 | 0 |
| 2016-01-27 | $4.19 | $4.19 | $4.19 | $4.19 | $4.02 | 0 |
| 2016-01-26 | $4.19 | $4.19 | $4.19 | $4.19 | $4.02 | 0 |
| 2016-01-25 | $4.19 | $4.19 | $4.19 | $4.19 | $4.02 | 0 |
| 2016-01-22 | $4.19 | $4.19 | $4.19 | $4.19 | $4.02 | 0 |
| 2016-01-21 | $4.19 | $4.19 | $4.19 | $4.19 | $4.02 | 80 |
| 2016-01-20 | $4.19 | $4.19 | $4.19 | $4.19 | $4.02 | 0 |
| 2016-01-19 | $4.19 | $4.19 | $4.19 | $4.19 | $4.02 | 0 |
| 2016-01-15 | $4.19 | $4.19 | $4.19 | $4.19 | $4.02 | 0 |
| 2016-01-14 | $4.19 | $4.19 | $4.19 | $4.19 | $4.02 | 0 |
| 2016-01-13 | $4.19 | $4.19 | $4.19 | $4.19 | $4.02 | 0 |
| 2016-01-12 | $4.19 | $4.19 | $4.19 | $4.19 | $4.02 | 0 |
| 2016-01-11 | $4.19 | $4.19 | $4.19 | $4.19 | $4.02 | 0 |
| 2016-01-08 | $4.19 | $4.19 | $4.19 | $4.19 | $4.02 | 1 |
| 2016-01-07 | $4.19 | $4.19 | $4.19 | $4.19 | $4.02 | 0 |
| 2016-01-06 | $4.19 | $4.19 | $4.19 | $4.19 | $4.02 | 0 |
| 2016-01-05 | $4.19 | $4.19 | $4.19 | $4.19 | $4.02 | 0 |
| 2016-01-04 | $4.19 | $4.19 | $4.19 | $4.19 | $4.02 | 0 |
| 2015-12-31 | $4.19 | $4.19 | $4.19 | $4.19 | $4.02 | 0 |
| 2015-12-30 | $4.19 | $4.19 | $4.19 | $4.19 | $4.02 | 314 |
| 2015-12-29 | $4.06 | $4.06 | $4.06 | $4.06 | $3.90 | 0 |
| 2015-12-28 | $4.06 | $4.06 | $4.06 | $4.06 | $3.90 | 0 |
| 2015-12-24 | $4.06 | $4.06 | $4.06 | $4.06 | $3.90 | 0 |
| 2015-12-23 | $4.06 | $4.06 | $4.06 | $4.06 | $3.90 | 1,000 |
| 2015-12-22 | $4.01 | $4.19 | $4.01 | $4.19 | $4.02 | 4,016 |
| 2015-12-21 | $3.76 | $3.76 | $3.76 | $3.76 | $3.61 | 0 |
| 2015-12-18 | $3.76 | $3.76 | $3.76 | $3.76 | $3.61 | 0 |
| 2015-12-17 | $3.76 | $3.76 | $3.76 | $3.76 | $3.61 | 0 |
| 2015-12-16 | $3.76 | $3.76 | $3.76 | $3.76 | $3.61 | 4,359 |
| 2015-12-15 | $3.77 | $3.77 | $3.76 | $3.76 | $3.61 | 4,359 |
| 2015-12-14 | $3.76 | $3.76 | $3.76 | $3.76 | $3.61 | 4,359 |
| 2015-12-11 | $3.95 | $3.95 | $3.95 | $3.95 | $3.79 | 0 |
| 2015-12-10 | $3.95 | $3.95 | $3.95 | $3.95 | $3.79 | 0 |
| 2015-12-09 | $3.95 | $3.95 | $3.95 | $3.95 | $3.79 | 0 |
| 2015-12-08 | $3.95 | $3.95 | $3.95 | $3.95 | $3.79 | 0 |
| 2015-12-07 | $3.95 | $3.95 | $3.95 | $3.95 | $3.79 | 3,469 |
| 2015-12-04 | $4.05 | $4.05 | $4.05 | $4.05 | $3.89 | 0 |
| 2015-12-03 | $4.05 | $4.05 | $4.05 | $4.05 | $3.89 | 1,300 |
| 2015-12-02 | $4.30 | $4.30 | $4.30 | $4.30 | $4.13 | 1,000 |
| 2015-12-01 | $3.99 | $4.30 | $3.99 | $4.30 | $4.13 | 1,000 |
| 2015-11-30 | $3.97 | $4.91 | $3.97 | $4.91 | $4.71 | 700 |
| 2015-11-27 | $3.90 | $4.40 | $3.90 | $4.40 | $4.22 | 1,500 |
| 2015-11-25 | $3.95 | $3.95 | $3.95 | $3.95 | $3.79 | 216 |
| 2015-11-24 | $3.91 | $3.91 | $3.91 | $3.91 | $3.75 | 0 |
| 2015-11-23 | $3.91 | $3.91 | $3.91 | $3.91 | $3.75 | 0 |
| 2015-11-20 | $3.91 | $3.91 | $3.91 | $3.91 | $3.75 | 2,481 |
| 2015-11-19 | $3.91 | $3.91 | $3.91 | $3.91 | $3.75 | 1,181 |
| 2015-11-18 | $3.80 | $3.80 | $3.80 | $3.80 | $3.64 | 234 |
| 2015-11-17 | $3.90 | $4.02 | $3.90 | $4.02 | $3.86 | 1,100 |
| 2015-11-16 | $3.70 | $3.70 | $3.70 | $3.70 | $3.55 | 0 |
| 2015-11-13 | $3.70 | $3.70 | $3.70 | $3.70 | $3.55 | 487 |
| 2015-11-12 | $3.70 | $3.70 | $3.70 | $3.70 | $3.55 | 0 |
| 2015-11-11 | $3.70 | $3.70 | $3.70 | $3.70 | $3.55 | 100 |
| 2015-11-10 | $3.71 | $3.75 | $3.70 | $3.70 | $3.55 | 0 |
| 2015-11-09 | $3.71 | $3.75 | $3.70 | $3.70 | $3.55 | 0 |
| 2015-11-06 | $3.71 | $3.75 | $3.70 | $3.70 | $3.55 | 300 |
| 2015-11-05 | $3.85 | $3.85 | $3.85 | $3.85 | $3.69 | 482 |
| 2015-11-04 | $3.86 | $3.86 | $3.86 | $3.86 | $3.70 | 447 |
| 2015-11-03 | $7.47 | $7.47 | $7.47 | $7.47 | $7.17 | 0 |
| 2015-11-02 | $7.47 | $7.47 | $7.47 | $7.47 | $7.17 | 0 |
| 2015-10-30 | $7.47 | $7.47 | $7.47 | $7.47 | $7.17 | 250 |
| 2015-10-29 | $7.25 | $7.32 | $7.25 | $7.32 | $7.03 | 339 |
| 2015-10-28 | $7.49 | $7.49 | $7.49 | $7.49 | $7.19 | 0 |
| 2015-10-27 | $7.49 | $7.49 | $7.49 | $7.49 | $7.19 | 0 |
| 2015-10-26 | $7.49 | $7.49 | $7.49 | $7.49 | $7.19 | 334 |
| 2015-10-23 | $7.56 | $7.56 | $7.56 | $7.56 | $7.26 | 0 |
| 2015-10-22 | $7.56 | $7.56 | $7.56 | $7.56 | $7.26 | 737 |
| 2015-10-21 | $6.96 | $7.57 | $6.96 | $7.57 | $7.27 | 0 |
| 2015-10-20 | $6.96 | $7.57 | $6.96 | $7.57 | $7.27 | 200 |
| 2015-10-19 | $7.00 | $7.00 | $7.00 | $7.00 | $6.72 | 0 |
| 2015-10-16 | $7.00 | $7.00 | $7.00 | $7.00 | $6.72 | 500 |
| 2015-10-15 | $4.07 | $4.30 | $4.07 | $4.30 | $4.13 | 300 |
| 2015-10-14 | $3.94 | $3.94 | $3.94 | $3.94 | $3.78 | 200 |
| 2015-10-13 | $3.91 | $6.75 | $3.91 | $3.91 | $3.75 | 0 |
| 2015-10-12 | $3.91 | $6.75 | $3.91 | $3.91 | $3.75 | 300 |
| 2015-10-09 | $6.65 | $6.66 | $6.65 | $6.66 | $6.39 | 200 |
| 2015-10-08 | $6.70 | $6.70 | $6.70 | $6.70 | $6.43 | 100 |
| 2015-10-07 | $5.00 | $7.06 | $5.00 | $7.05 | $6.77 | 7,996 |
| 2015-10-06 | $6.75 | $6.89 | $6.75 | $6.89 | $6.61 | 300 |
| 2015-10-05 | $6.86 | $6.86 | $6.86 | $6.86 | $6.58 | 100 |
| 2015-10-02 | $4.01 | $7.13 | $4.01 | $7.13 | $6.84 | 2,302 |
| 2015-10-01 | $6.78 | $6.78 | $6.78 | $6.78 | $6.51 | 114 |
| 2015-09-30 | $6.90 | $6.90 | $6.90 | $6.90 | $6.62 | 259 |
| 2015-09-29 | $6.77 | $6.77 | $6.77 | $6.77 | $6.50 | 102 |
| 2015-09-28 | $6.75 | $6.82 | $6.75 | $6.81 | $6.54 | 0 |
| 2015-09-25 | $6.75 | $6.82 | $6.75 | $6.81 | $6.54 | 7,734 |
| 2015-09-24 | $6.51 | $6.51 | $6.51 | $6.51 | $6.25 | 100 |
| 2015-09-23 | $3.80 | $3.80 | $3.80 | $3.80 | $3.65 | 100 |
| 2015-09-22 | $6.68 | $6.71 | $6.68 | $6.70 | $6.43 | 0 |
| 2015-09-21 | $6.68 | $6.71 | $6.68 | $6.70 | $6.43 | 900 |
| 2015-09-18 | $5.25 | $6.59 | $5.25 | $6.59 | $6.32 | 27,902 |
| 2015-09-17 | $6.42 | $6.44 | $5.00 | $6.10 | $5.85 | 45,212 |
| 2015-09-16 | $6.42 | $6.42 | $6.42 | $6.42 | $6.16 | 0 |
| 2015-09-15 | $6.42 | $6.42 | $6.42 | $6.42 | $6.16 | 1,136 |
| 2015-09-14 | $6.29 | $6.29 | $6.29 | $6.29 | $6.04 | 0 |
| 2015-09-11 | $6.29 | $6.29 | $6.29 | $6.29 | $6.04 | 1,659 |
| 2015-09-10 | $6.17 | $6.17 | $6.17 | $6.17 | $5.92 | 0 |
| 2015-09-09 | $6.17 | $6.17 | $6.17 | $6.17 | $5.92 | 0 |
| 2015-09-08 | $6.17 | $6.17 | $6.17 | $6.17 | $5.92 | 627 |
| 2015-09-04 | $5.95 | $5.95 | $5.95 | $5.95 | $5.71 | 0 |
| 2015-09-03 | $5.95 | $5.95 | $5.95 | $5.95 | $5.71 | 0 |
| 2015-09-02 | $5.95 | $5.95 | $5.95 | $5.95 | $5.71 | 627 |
| 2015-09-01 | $5.77 | $5.80 | $5.74 | $5.80 | $5.57 | 0 |
| 2015-08-31 | $5.77 | $5.80 | $5.74 | $5.80 | $5.57 | 0 |
| 2015-08-28 | $5.77 | $5.80 | $5.74 | $5.80 | $5.57 | 0 |
| 2015-08-27 | $5.77 | $5.80 | $5.74 | $5.80 | $5.57 | 0 |
| 2015-08-26 | $5.77 | $5.80 | $5.74 | $5.80 | $5.57 | 0 |
| 2015-08-25 | $5.77 | $5.80 | $5.74 | $5.80 | $5.57 | 0 |
| 2015-08-24 | $5.77 | $5.80 | $5.74 | $5.80 | $5.57 | 1,000 |
| 2015-08-21 | $6.32 | $6.32 | $6.32 | $6.32 | $6.07 | 0 |
| 2015-08-20 | $6.32 | $6.32 | $6.32 | $6.32 | $6.07 | 0 |
| 2015-08-19 | $6.32 | $6.32 | $6.32 | $6.32 | $6.07 | 0 |
| 2015-08-18 | $6.32 | $6.32 | $6.32 | $6.32 | $6.07 | 0 |
| 2015-08-17 | $6.32 | $6.32 | $6.32 | $6.32 | $6.07 | 0 |
| 2015-08-14 | $6.32 | $6.32 | $6.32 | $6.32 | $6.07 | 698 |
| 2015-08-13 | $6.31 | $6.31 | $6.31 | $6.31 | $6.05 | 0 |
| 2015-08-12 | $6.31 | $6.31 | $6.31 | $6.31 | $6.05 | 0 |
| 2015-08-11 | $6.31 | $6.31 | $6.31 | $6.31 | $6.05 | 0 |
| 2015-08-10 | $6.31 | $6.31 | $6.31 | $6.31 | $6.05 | 0 |
| 2015-08-07 | $6.31 | $6.31 | $6.31 | $6.31 | $6.05 | 0 |
| 2015-08-06 | $6.31 | $6.31 | $6.31 | $6.31 | $6.05 | 4,969 |
| 2015-08-05 | $6.36 | $6.36 | $6.36 | $6.36 | $6.10 | 0 |
| 2015-08-04 | $6.36 | $6.36 | $6.36 | $6.36 | $6.10 | 0 |
| 2015-08-03 | $6.36 | $6.36 | $6.36 | $6.36 | $6.10 | 0 |
| 2015-07-31 | $6.36 | $6.36 | $6.36 | $6.36 | $6.10 | 1,438 |
| 2015-07-30 | $6.03 | $6.24 | $6.03 | $6.24 | $5.99 | 0 |
| 2015-07-29 | $6.03 | $6.24 | $6.03 | $6.24 | $5.99 | 0 |
China Resources Beer (Holdings) Company Ltd (CRHKY) News Headlines
Recent China Resources Beer (Holdings) Company Ltd (CRHKY) News
Similar Companies to China Resources Beer (Holdings) Company Ltd (CRHKY) 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 | -- | -- | -- |