Dividend 15 Split Corp - Class A (DVSPF) Exchange: PINK
Data as of May 2, 2025
$3.74 ($0.04) 1.20%
Dividend 15 Split Corp - Class A - Daily Information
Click for more stock information on Dividend 15 Split Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $3.74 |
| Previous Close | $3.74 |
| High | $3.74 |
| Low | $3.74 |
| Adjusted Open | $3.74 |
| Previous Adjusted Close | $3.74 |
| Adjusted High | $3.74 |
| Adjusted Low | $3.74 |
About Dividend 15 Split Corp - Class A (DVSPF)
No Description Available
Invest in Dividend 15 Split Corp - Class A (DVSPF)
Historical Stock Data for Dividend 15 Split Corp - Class A (DVSPF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 2,602 |
| 2025-04-10 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 5,727 |
| 2025-04-09 | $3.51 | $3.70 | $3.51 | $3.70 | $3.70 | 6,417 |
| 2025-04-08 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 4,935 |
| 2025-04-07 | $3.36 | $3.54 | $3.36 | $3.45 | $3.45 | 11,265 |
| 2025-04-04 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 3,760 |
| 2025-04-03 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 258 |
| 2025-04-02 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 202 |
| 2025-04-01 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 2 |
| 2025-03-31 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 100 |
| 2025-03-28 | $4.00 | $4.00 | $4.00 | $4.00 | $3.93 | 117 |
| 2025-03-27 | $4.00 | $4.00 | $4.00 | $4.00 | $3.93 | 29,120 |
| 2025-03-26 | $4.00 | $4.00 | $4.00 | $4.00 | $3.93 | 0 |
| 2025-03-25 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 2 |
| 2025-03-24 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2025-03-21 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 2 |
| 2025-03-20 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 20 |
| 2025-03-19 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 5 |
| 2025-03-18 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 5 |
| 2025-03-17 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 881 |
| 2025-03-14 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 471 |
| 2025-03-13 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 175 |
| 2025-03-12 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 5 |
| 2025-03-11 | $3.61 | $3.63 | $3.61 | $3.62 | $3.62 | 7,009 |
| 2025-03-10 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 162 |
| 2025-03-07 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 140 |
| 2025-03-06 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 630 |
| 2025-03-05 | $3.60 | $3.66 | $3.60 | $3.66 | $3.66 | 830 |
| 2025-03-04 | $3.45 | $3.53 | $3.39 | $3.48 | $3.48 | 4,341 |
| 2025-03-03 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 186 |
| 2025-02-28 | $3.83 | $3.84 | $3.75 | $3.83 | $3.83 | 1,212 |
| 2025-02-27 | $3.97 | $3.97 | $3.95 | $3.95 | $3.95 | 3,198 |
| 2025-02-26 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 70 |
| 2025-02-25 | $4.01 | $4.02 | $4.00 | $4.00 | $4.00 | 2,281 |
| 2025-02-24 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 20 |
| 2025-02-21 | $4.09 | $4.09 | $4.05 | $4.05 | $4.05 | 763 |
| 2025-02-20 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 18 |
| 2025-02-19 | $4.11 | $4.11 | $4.09 | $4.10 | $4.10 | 3,570 |
| 2025-02-18 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 1,002 |
| 2025-02-14 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 1,019 |
| 2025-02-13 | $4.12 | $4.13 | $4.11 | $4.11 | $4.11 | 6,296 |
| 2025-02-12 | $4.12 | $4.13 | $4.10 | $4.12 | $4.12 | 1,505 |
| 2025-02-11 | $4.10 | $4.11 | $4.10 | $4.11 | $4.11 | 452 |
| 2025-02-10 | $3.89 | $4.12 | $3.89 | $4.12 | $4.12 | 764 |
| 2025-02-07 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 5 |
| 2025-02-06 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 1,005 |
| 2025-02-05 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 5 |
| 2025-02-04 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 205 |
| 2025-02-03 | $3.50 | $3.95 | $3.11 | $3.87 | $3.87 | 4,001 |
| 2025-01-31 | $4.19 | $4.19 | $4.18 | $4.18 | $4.18 | 6,049 |
| 2025-01-30 | $4.32 | $4.32 | $4.32 | $4.32 | $4.24 | 30 |
| 2025-01-29 | $4.32 | $4.32 | $4.32 | $4.32 | $4.24 | 233 |
| 2025-01-28 | $4.28 | $4.28 | $4.28 | $4.28 | $4.21 | 0 |
| 2025-01-27 | $4.28 | $4.28 | $4.28 | $4.28 | $4.21 | 200 |
| 2025-01-24 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 40 |
| 2025-01-23 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2025-01-22 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2025-01-21 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 10 |
| 2025-01-17 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 161 |
| 2025-01-16 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2025-01-15 | $4.27 | $4.27 | $4.26 | $4.26 | $4.26 | 5,850 |
| 2025-01-14 | $4.24 | $4.24 | $4.19 | $4.20 | $4.20 | 22,518 |
| 2025-01-13 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 205 |
| 2025-01-10 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 1,025 |
| 2025-01-08 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2025-01-07 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 66 |
| 2025-01-06 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 14 |
| 2025-01-03 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2025-01-02 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 27 |
| 2024-12-31 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 1,847 |
| 2024-12-30 | $4.35 | $4.35 | $4.35 | $4.35 | $4.28 | 156 |
| 2024-12-27 | $4.37 | $4.37 | $4.37 | $4.37 | $4.30 | 470 |
| 2024-12-26 | $4.25 | $4.25 | $4.25 | $4.25 | $4.18 | 0 |
| 2024-12-24 | $4.25 | $4.25 | $4.25 | $4.25 | $4.18 | 1 |
| 2024-12-23 | $4.25 | $4.25 | $4.25 | $4.25 | $4.18 | 1 |
| 2024-12-20 | $4.18 | $4.25 | $4.18 | $4.25 | $4.18 | 1,645 |
| 2024-12-19 | $4.24 | $4.24 | $4.24 | $4.24 | $4.17 | 150 |
| 2024-12-18 | $4.33 | $4.33 | $4.25 | $4.25 | $4.18 | 1,601 |
| 2024-12-17 | $4.47 | $4.47 | $4.47 | $4.47 | $4.40 | 72 |
| 2024-12-16 | $4.47 | $4.47 | $4.47 | $4.47 | $4.40 | 901 |
| 2024-12-13 | $4.48 | $4.48 | $4.43 | $4.43 | $4.36 | 804 |
| 2024-12-12 | $4.53 | $4.53 | $4.46 | $4.46 | $4.38 | 3,649 |
| 2024-12-11 | $4.55 | $4.60 | $4.55 | $4.56 | $4.48 | 2,997 |
| 2024-12-10 | $4.54 | $4.54 | $4.54 | $4.54 | $4.47 | 867 |
| 2024-12-09 | $4.56 | $4.56 | $4.56 | $4.56 | $4.49 | 1,000 |
| 2024-12-06 | $4.72 | $4.72 | $4.72 | $4.72 | $4.64 | 0 |
| 2024-12-05 | $4.72 | $4.72 | $4.72 | $4.72 | $4.64 | 24 |
| 2024-12-04 | $4.72 | $4.72 | $4.72 | $4.72 | $4.64 | 0 |
| 2024-12-03 | $4.72 | $4.72 | $4.72 | $4.72 | $4.64 | 57 |
| 2024-12-02 | $4.72 | $4.72 | $4.72 | $4.72 | $4.64 | 308 |
| 2024-11-29 | $4.69 | $4.72 | $4.69 | $4.72 | $4.64 | 1,115 |
| 2024-11-27 | $4.76 | $4.76 | $4.76 | $4.76 | $4.61 | 11 |
| 2024-11-26 | $4.76 | $4.76 | $4.76 | $4.76 | $4.61 | 607 |
| 2024-11-25 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2024-11-22 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 15 |
| 2024-11-21 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 111 |
| 2024-11-20 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 4 |
| 2024-11-19 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 1,100 |
| 2024-11-18 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 50 |
| 2024-11-15 | $4.45 | $4.47 | $4.45 | $4.47 | $4.47 | 25,046 |
| 2024-11-14 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2024-11-13 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 4 |
| 2024-11-12 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 821 |
| 2024-11-11 | $4.55 | $4.57 | $4.53 | $4.53 | $4.53 | 1,931 |
| 2024-11-08 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 249 |
| 2024-11-07 | $4.53 | $4.53 | $4.52 | $4.52 | $4.52 | 5,444 |
| 2024-11-06 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2024-11-05 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 775 |
| 2024-11-04 | $4.41 | $4.41 | $4.24 | $4.25 | $4.25 | 6,309 |
| 2024-11-01 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 1,000 |
| 2024-10-31 | $4.50 | $4.50 | $4.44 | $4.44 | $4.44 | 570 |
| 2024-10-30 | $4.58 | $4.58 | $4.58 | $4.58 | $4.50 | 503 |
| 2024-10-29 | $4.56 | $4.56 | $4.56 | $4.56 | $4.49 | 1,752 |
| 2024-10-28 | $4.57 | $4.57 | $4.57 | $4.57 | $4.50 | 9 |
| 2024-10-25 | $4.57 | $4.57 | $4.57 | $4.57 | $4.50 | 64 |
| 2024-10-24 | $4.57 | $4.57 | $4.57 | $4.57 | $4.50 | 121 |
| 2024-10-23 | $4.54 | $4.54 | $4.53 | $4.53 | $4.46 | 362 |
| 2024-10-22 | $4.53 | $4.55 | $4.53 | $4.54 | $4.47 | 20,101 |
| 2024-10-21 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 201 |
| 2024-10-18 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2024-10-17 | $4.54 | $4.59 | $4.54 | $4.59 | $4.59 | 3,226 |
| 2024-10-16 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 166 |
| 2024-10-15 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 1,018 |
| 2024-10-14 | $5.12 | $5.12 | $4.41 | $4.41 | $4.41 | 2,434 |
| 2024-10-11 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 55 |
| 2024-10-10 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2024-10-09 | $4.41 | $4.43 | $4.41 | $4.41 | $4.41 | 1,815 |
| 2024-10-08 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2024-10-07 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 92 |
| 2024-10-04 | $4.31 | $4.31 | $4.30 | $4.30 | $4.30 | 1,026 |
| 2024-10-03 | $4.30 | $4.30 | $4.28 | $4.28 | $4.28 | 1,440 |
| 2024-10-02 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 954 |
| 2024-10-01 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 2,554 |
| 2024-09-30 | $4.41 | $4.41 | $4.34 | $4.34 | $4.34 | 1,510 |
| 2024-09-27 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 810 |
| 2024-09-26 | $4.44 | $4.45 | $4.43 | $4.44 | $4.37 | 2,572 |
| 2024-09-25 | $4.39 | $4.41 | $4.39 | $4.41 | $4.41 | 431 |
| 2024-09-24 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 201 |
| 2024-09-23 | $4.35 | $4.36 | $4.35 | $4.36 | $4.36 | 437 |
| 2024-09-20 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 1,020 |
| 2024-09-19 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2024-09-18 | $4.30 | $4.30 | $4.26 | $4.26 | $4.26 | 1,020 |
| 2024-09-17 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2024-09-16 | $4.22 | $4.26 | $4.22 | $4.26 | $4.26 | 2,554 |
| 2024-09-13 | $4.15 | $4.17 | $4.15 | $4.17 | $4.17 | 2,053 |
| 2024-09-12 | $4.04 | $4.07 | $4.04 | $4.07 | $4.07 | 6,704 |
| 2024-09-11 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 20 |
| 2024-09-10 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 1,050 |
| 2024-09-09 | $3.93 | $3.95 | $3.93 | $3.95 | $3.95 | 549 |
| 2024-09-06 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 30 |
| 2024-09-05 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 209 |
| 2024-09-04 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 500 |
| 2024-09-03 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 45 |
| 2024-08-30 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 7,627 |
| 2024-08-29 | $3.93 | $3.95 | $3.93 | $3.95 | $3.88 | 4,236 |
| 2024-08-28 | $3.93 | $3.93 | $3.93 | $3.93 | $3.86 | 385 |
| 2024-08-27 | $3.92 | $3.92 | $3.92 | $3.92 | $3.84 | 5 |
| 2024-08-26 | $3.92 | $3.92 | $3.92 | $3.92 | $3.84 | 0 |
| 2024-08-23 | $3.90 | $3.92 | $3.90 | $3.92 | $3.84 | 555 |
| 2024-08-22 | $3.85 | $3.85 | $3.85 | $3.85 | $3.78 | 2,411 |
| 2024-08-21 | $3.82 | $3.82 | $3.82 | $3.82 | $3.75 | 25 |
| 2024-08-20 | $3.82 | $3.82 | $3.82 | $3.82 | $3.75 | 6 |
| 2024-08-19 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 98 |
| 2024-08-16 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 869 |
| 2024-08-15 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 150 |
| 2024-08-14 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 65 |
| 2024-08-13 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 179 |
| 2024-08-12 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 1,005 |
| 2024-08-09 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 458 |
| 2024-08-08 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 1,500 |
| 2024-08-07 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 0 |
| 2024-08-06 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 4 |
| 2024-08-05 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 250 |
| 2024-08-02 | $3.50 | $3.53 | $3.50 | $3.53 | $3.53 | 938 |
| 2024-08-01 | $3.69 | $3.69 | $3.61 | $3.61 | $3.61 | 750 |
| 2024-07-31 | $3.80 | $3.81 | $3.80 | $3.81 | $3.81 | 960 |
| 2024-07-30 | $3.85 | $3.85 | $3.85 | $3.85 | $3.78 | 177 |
| 2024-07-29 | $3.85 | $3.85 | $3.85 | $3.85 | $3.78 | 355 |
| 2024-07-26 | $3.83 | $3.83 | $3.83 | $3.83 | $3.75 | 26 |
| 2024-07-25 | $3.83 | $3.83 | $3.83 | $3.83 | $3.75 | 175 |
| 2024-07-24 | $3.81 | $3.81 | $3.81 | $3.81 | $3.74 | 5 |
| 2024-07-23 | $3.81 | $3.81 | $3.81 | $3.81 | $3.74 | 55 |
| 2024-07-22 | $3.81 | $3.81 | $3.81 | $3.81 | $3.74 | 105 |
| 2024-07-19 | $3.78 | $3.78 | $3.78 | $3.78 | $3.71 | 31 |
| 2024-07-18 | $3.80 | $3.80 | $3.78 | $3.78 | $3.71 | 1,542 |
| 2024-07-17 | $3.79 | $3.79 | $3.79 | $3.79 | $3.72 | 560 |
| 2024-07-16 | $3.75 | $3.75 | $3.75 | $3.75 | $3.68 | 0 |
| 2024-07-15 | $3.75 | $3.75 | $3.75 | $3.75 | $3.68 | 205 |
| 2024-07-12 | $3.73 | $3.73 | $3.73 | $3.73 | $3.66 | 141 |
| 2024-07-11 | $3.63 | $3.63 | $3.63 | $3.63 | $3.56 | 410 |
| 2024-07-10 | $3.47 | $3.47 | $3.47 | $3.47 | $3.41 | 8 |
| 2024-07-09 | $3.47 | $3.47 | $3.47 | $3.47 | $3.41 | 904 |
| 2024-07-08 | $3.46 | $3.46 | $3.46 | $3.46 | $3.40 | 550 |
| 2024-07-05 | $3.52 | $3.52 | $3.52 | $3.52 | $3.45 | 636 |
| 2024-07-03 | $3.52 | $3.52 | $3.52 | $3.52 | $3.45 | 1,700 |
| 2024-07-02 | $3.48 | $3.48 | $3.43 | $3.43 | $3.43 | 5,745 |
| 2024-07-01 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 0 |
| 2024-06-28 | $3.52 | $3.52 | $3.48 | $3.48 | $3.48 | 635 |
| 2024-06-27 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 2,036 |
| 2024-06-26 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 135 |
| 2024-06-25 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 57 |
| 2024-06-24 | $3.41 | $3.52 | $3.41 | $3.52 | $3.52 | 1,360 |
| 2024-06-21 | $3.37 | $3.41 | $3.37 | $3.41 | $3.41 | 3,510 |
| 2024-06-20 | $3.24 | $3.52 | $3.24 | $3.41 | $3.41 | 4,700 |
| 2024-06-18 | $3.85 | $3.85 | $3.67 | $3.67 | $3.67 | 5,124 |
| 2024-06-17 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 62 |
| 2024-06-14 | $3.79 | $3.79 | $3.73 | $3.73 | $3.73 | 2,206 |
| 2024-06-13 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 125 |
| 2024-06-12 | $3.90 | $3.90 | $3.87 | $3.88 | $3.88 | 11,278 |
| 2024-06-11 | $3.89 | $3.89 | $3.85 | $3.85 | $3.85 | 1,228 |
| 2024-06-10 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 118 |
| 2024-06-07 | $3.87 | $3.88 | $3.86 | $3.86 | $3.86 | 770 |
| 2024-06-06 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 135 |
| 2024-06-05 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 1,130 |
| 2024-06-04 | $3.88 | $3.88 | $3.85 | $3.85 | $3.85 | 6,150 |
| 2024-06-03 | $4.03 | $4.03 | $3.88 | $3.88 | $3.88 | 3,100 |
| 2024-05-31 | $3.95 | $3.95 | $3.92 | $3.93 | $3.93 | 6,954 |
| 2024-05-30 | $3.97 | $3.97 | $3.93 | $3.93 | $3.85 | 746 |
| 2024-05-29 | $4.03 | $4.03 | $4.03 | $4.03 | $3.96 | 3,243 |
| 2024-05-28 | $4.00 | $4.00 | $3.99 | $4.00 | $3.93 | 935 |
| 2024-05-24 | $4.00 | $4.00 | $4.00 | $4.00 | $3.93 | 155 |
| 2024-05-23 | $3.97 | $3.97 | $3.97 | $3.97 | $3.90 | 1,198 |
| 2024-05-22 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 3,050 |
| 2024-05-21 | $3.98 | $3.99 | $3.97 | $3.97 | $3.97 | 6,613 |
| 2024-05-20 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 30 |
| 2024-05-17 | $4.00 | $4.00 | $3.98 | $3.98 | $3.98 | 1,145 |
| 2024-05-16 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 344 |
| 2024-05-15 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 37 |
| 2024-05-14 | $3.95 | $3.96 | $3.95 | $3.96 | $3.96 | 280 |
| 2024-05-13 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 1,407 |
| 2024-05-10 | $3.94 | $3.96 | $3.93 | $3.96 | $3.96 | 7,015 |
| 2024-05-09 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 771 |
| 2024-05-08 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 5 |
| 2024-05-07 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 2,041 |
| 2024-05-06 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 735 |
| 2024-05-03 | $3.83 | $3.85 | $3.82 | $3.82 | $3.82 | 10,405 |
| 2024-05-02 | $3.75 | $3.77 | $3.75 | $3.77 | $3.77 | 600 |
| 2024-05-01 | $3.70 | $3.75 | $3.69 | $3.75 | $3.75 | 825 |
| 2024-04-30 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 8 |
| 2024-04-29 | $3.87 | $3.87 | $3.84 | $3.84 | $3.84 | 3,669 |
| 2024-04-26 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 547 |
| 2024-04-25 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 610 |
| 2024-04-24 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 225 |
| 2024-04-23 | $3.93 | $3.95 | $3.92 | $3.92 | $3.92 | 41,000 |
| 2024-04-22 | $3.71 | $3.71 | $3.70 | $3.70 | $3.70 | 4,520 |
| 2024-04-19 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 525 |
| 2024-04-18 | $3.50 | $3.50 | $3.48 | $3.49 | $3.49 | 42,359 |
| 2024-04-17 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 677 |
| 2024-04-16 | $3.56 | $3.61 | $3.56 | $3.59 | $3.59 | 86,232 |
| 2024-04-15 | $3.85 | $3.86 | $3.85 | $3.86 | $3.86 | 3,025 |
| 2024-04-12 | $4.00 | $4.00 | $3.99 | $3.99 | $3.99 | 1,560 |
| 2024-04-11 | $4.03 | $4.03 | $4.00 | $4.01 | $4.01 | 3,067 |
| 2024-04-10 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 4,541 |
| 2024-04-09 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 20,020 |
| 2024-04-08 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 62,465 |
| 2024-04-05 | $4.09 | $4.09 | $4.05 | $4.05 | $4.05 | 3,200 |
| 2024-04-04 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 1,805 |
| 2024-04-03 | $4.02 | $4.03 | $4.02 | $4.03 | $4.03 | 1,505 |
| 2024-04-02 | $4.01 | $4.01 | $3.99 | $3.99 | $3.99 | 4,400 |
| 2024-04-01 | $4.06 | $4.06 | $4.04 | $4.04 | $4.04 | 3,573 |
| 2024-03-28 | $4.08 | $4.08 | $4.03 | $4.06 | $4.06 | 86,966 |
| 2024-03-27 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 65 |
| 2024-03-26 | $4.13 | $4.13 | $4.13 | $4.13 | $4.06 | 0 |
| 2024-03-25 | $4.13 | $4.13 | $4.13 | $4.13 | $4.06 | 271 |
| 2024-03-22 | $4.12 | $4.12 | $4.12 | $4.12 | $4.05 | 1,115 |
| 2024-03-21 | $4.13 | $4.13 | $4.13 | $4.13 | $4.06 | 112 |
| 2024-03-20 | $4.04 | $4.04 | $4.04 | $4.04 | $3.97 | 5,105 |
| 2024-03-19 | $4.04 | $4.04 | $4.04 | $4.04 | $3.97 | 168 |
| 2024-03-18 | $3.97 | $3.97 | $3.97 | $3.97 | $3.90 | 30 |
| 2024-03-15 | $3.97 | $3.97 | $3.97 | $3.97 | $3.90 | 2,952 |
| 2024-03-14 | $4.01 | $4.01 | $4.01 | $4.01 | $3.94 | 1,890 |
| 2024-03-13 | $4.00 | $4.02 | $4.00 | $4.01 | $3.94 | 1,890 |
| 2024-03-12 | $3.96 | $3.96 | $3.96 | $3.96 | $3.89 | 5 |
| 2024-03-11 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 5 |
| 2024-03-08 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 25 |
| 2024-03-07 | $3.96 | $3.96 | $3.93 | $3.96 | $3.96 | 12,205 |
| 2024-03-06 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 280 |
| 2024-03-05 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 2,010 |
| 2024-03-04 | $3.86 | $3.86 | $3.85 | $3.85 | $3.85 | 3,230 |
| 2024-03-01 | $3.82 | $3.86 | $3.82 | $3.86 | $3.86 | 793 |
| 2024-02-29 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 405 |
| 2024-02-28 | $3.90 | $3.90 | $3.89 | $3.89 | $3.89 | 504 |
| 2024-02-27 | $3.98 | $3.98 | $3.98 | $3.98 | $3.91 | 1,449 |
| 2024-02-26 | $4.01 | $4.01 | $4.01 | $4.01 | $3.94 | 135 |
| 2024-02-23 | $3.98 | $3.98 | $3.98 | $3.98 | $3.90 | 210 |
| 2024-02-22 | $3.98 | $3.98 | $3.98 | $3.98 | $3.90 | 1,510 |
| 2024-02-21 | $3.91 | $3.92 | $3.91 | $3.92 | $3.92 | 13,135 |
| 2024-02-20 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 1,394 |
| 2024-02-16 | $3.86 | $3.86 | $3.85 | $3.85 | $3.85 | 3,344 |
| 2024-02-15 | $3.75 | $3.85 | $3.75 | $3.83 | $3.83 | 60,405 |
| 2024-02-14 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 1,612 |
| 2024-02-13 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 1,100 |
| 2024-02-12 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 13 |
| 2024-02-09 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 49 |
| 2024-02-08 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 49 |
| 2024-02-07 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 20 |
| 2024-02-06 | $3.71 | $3.74 | $3.71 | $3.74 | $3.74 | 6,987 |
| 2024-02-05 | $3.80 | $3.80 | $3.69 | $3.69 | $3.69 | 1,124 |
| 2024-02-02 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 516 |
| 2024-02-01 | $4.00 | $4.00 | $3.88 | $3.88 | $3.88 | 34,196 |
| 2024-01-31 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 400 |
| 2024-01-30 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 110 |
| 2024-01-29 | $4.02 | $4.02 | $4.02 | $4.02 | $3.95 | 315 |
| 2024-01-26 | $4.02 | $4.02 | $4.02 | $4.02 | $3.95 | 15 |
| 2024-01-25 | $4.02 | $4.03 | $4.01 | $4.02 | $3.95 | 8,409 |
| 2024-01-24 | $4.00 | $4.02 | $4.00 | $4.02 | $3.95 | 3,262 |
| 2024-01-23 | $4.00 | $4.00 | $4.00 | $4.00 | $3.93 | 100 |
| 2024-01-22 | $4.03 | $4.03 | $4.00 | $4.00 | $3.93 | 428 |
| 2024-01-19 | $3.94 | $3.94 | $3.94 | $3.94 | $3.87 | 5 |
| 2024-01-18 | $3.88 | $3.94 | $3.88 | $3.94 | $3.87 | 1,895 |
| 2024-01-17 | $3.88 | $3.88 | $3.88 | $3.88 | $3.81 | 207 |
| 2024-01-16 | $3.90 | $3.90 | $3.90 | $3.90 | $3.83 | 151 |
| 2024-01-12 | $3.96 | $3.96 | $3.90 | $3.90 | $3.83 | 1,709 |
| 2024-01-11 | $3.99 | $3.99 | $3.97 | $3.97 | $3.90 | 1,465 |
| 2024-01-10 | $4.04 | $4.04 | $4.04 | $4.04 | $3.97 | 0 |
| 2024-01-09 | $4.09 | $4.09 | $4.04 | $4.04 | $3.97 | 305 |
| 2024-01-08 | $3.88 | $3.88 | $3.88 | $3.88 | $3.81 | 0 |
| 2024-01-05 | $3.88 | $3.88 | $3.88 | $3.88 | $3.81 | 285 |
| 2024-01-04 | $3.80 | $3.88 | $3.80 | $3.88 | $3.81 | 27,025 |
| 2024-01-03 | $3.73 | $3.73 | $3.73 | $3.73 | $3.66 | 547 |
| 2024-01-02 | $4.05 | $4.05 | $4.05 | $4.05 | $3.98 | 30 |
| 2023-12-29 | $4.05 | $4.05 | $4.05 | $4.05 | $3.98 | 1,301 |
| 2023-12-28 | $4.07 | $4.07 | $4.05 | $4.06 | $3.99 | 1,088 |
| 2023-12-27 | $4.11 | $4.13 | $4.11 | $4.13 | $3.98 | 1,230 |
| 2023-12-26 | $4.06 | $4.06 | $4.06 | $4.06 | $3.91 | 10 |
| 2023-12-22 | $4.06 | $4.06 | $4.06 | $4.06 | $3.91 | 125 |
| 2023-12-21 | $4.01 | $4.01 | $4.01 | $4.01 | $3.86 | 1,318 |
| 2023-12-20 | $4.09 | $4.09 | $4.05 | $4.05 | $3.90 | 2,345 |
| 2023-12-19 | $4.14 | $4.14 | $4.14 | $4.14 | $3.99 | 1,135 |
| 2023-12-18 | $4.08 | $4.08 | $4.08 | $4.08 | $3.93 | 1,368 |
| 2023-12-15 | $4.00 | $4.09 | $4.00 | $4.09 | $3.94 | 1,511 |
| 2023-12-14 | $3.73 | $3.73 | $3.73 | $3.73 | $3.59 | 421 |
| 2023-12-13 | $3.46 | $3.55 | $3.46 | $3.55 | $3.42 | 386 |
| 2023-12-12 | $3.32 | $3.32 | $3.32 | $3.32 | $3.20 | 0 |
| 2023-12-11 | $3.32 | $3.32 | $3.32 | $3.32 | $3.20 | 25 |
| 2023-12-08 | $3.32 | $3.32 | $3.32 | $3.32 | $3.20 | 0 |
| 2023-12-07 | $3.32 | $3.32 | $3.32 | $3.32 | $3.20 | 100 |
| 2023-12-06 | $3.21 | $3.21 | $3.21 | $3.21 | $3.09 | 0 |
| 2023-12-05 | $3.21 | $3.21 | $3.21 | $3.21 | $3.09 | 800 |
| 2023-12-04 | $3.11 | $3.11 | $3.11 | $3.11 | $3.00 | 5,128 |
| 2023-12-01 | $2.96 | $2.96 | $2.96 | $2.96 | $2.85 | 0 |
| 2023-11-30 | $2.96 | $2.96 | $2.96 | $2.96 | $2.85 | 1,025 |
| 2023-11-29 | $2.93 | $2.93 | $2.93 | $2.93 | $2.82 | 200 |
| 2023-11-28 | $3.14 | $3.14 | $3.14 | $3.14 | $3.03 | 0 |
| 2023-11-27 | $3.14 | $3.14 | $3.14 | $3.14 | $3.03 | 0 |
| 2023-11-24 | $3.13 | $3.14 | $3.13 | $3.14 | $3.14 | 209 |
| 2023-11-22 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2023-11-21 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 203 |
| 2023-11-20 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 5,585 |
| 2023-11-17 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 518 |
| 2023-11-16 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 1,600 |
| 2023-11-15 | $3.14 | $3.15 | $3.14 | $3.15 | $3.15 | 1,312 |
| 2023-11-14 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 600 |
| 2023-11-13 | $2.87 | $2.90 | $2.87 | $2.90 | $2.90 | 1,590 |
| 2023-11-10 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2023-11-09 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2023-11-08 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2023-11-07 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2023-11-06 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 1,451 |
| 2023-11-03 | $2.85 | $2.93 | $2.85 | $2.93 | $2.93 | 1,400 |
| 2023-11-02 | $2.59 | $2.61 | $2.59 | $2.61 | $2.61 | 1,595 |
| 2023-11-01 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 1,500 |
| 2023-10-31 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 200 |
| 2023-10-30 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 500 |
| 2023-10-27 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 0 |
| 2023-10-26 | $2.37 | $2.46 | $2.17 | $2.46 | $2.46 | 1,500 |
| 2023-10-25 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 0 |
| 2023-10-24 | $2.50 | $2.52 | $2.50 | $2.52 | $2.52 | 6,975 |
| 2023-10-23 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 100 |
| 2023-10-20 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 0 |
| 2023-10-19 | $2.71 | $2.71 | $2.70 | $2.70 | $2.70 | 1,000 |
| 2023-10-18 | $2.89 | $2.89 | $2.82 | $2.82 | $2.82 | 3,164 |
| 2023-10-17 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 821 |
| 2023-10-16 | $2.89 | $2.90 | $2.89 | $2.90 | $2.90 | 2,385 |
| 2023-10-13 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 104 |
| 2023-10-12 | $3.00 | $3.00 | $2.87 | $2.87 | $2.87 | 7,233 |
| 2023-10-11 | $2.95 | $2.96 | $2.95 | $2.96 | $2.96 | 10,392 |
| 2023-10-10 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 0 |
| 2023-10-09 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 0 |
| 2023-10-06 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 800 |
| 2023-10-05 | $2.66 | $2.66 | $2.65 | $2.66 | $2.66 | 6,600 |
| 2023-10-04 | $2.66 | $2.66 | $2.64 | $2.64 | $2.64 | 3,948 |
| 2023-10-03 | $2.59 | $2.59 | $2.55 | $2.59 | $2.59 | 10,610 |
| 2023-10-02 | $2.84 | $2.84 | $2.81 | $2.81 | $2.81 | 4,600 |
| 2023-09-29 | $2.97 | $2.97 | $2.93 | $2.93 | $2.93 | 1,558 |
| 2023-09-28 | $2.98 | $3.02 | $2.95 | $2.99 | $2.99 | 2,101 |
| 2023-09-27 | $2.86 | $2.95 | $2.86 | $2.95 | $2.95 | 1,520 |
| 2023-09-26 | $2.98 | $2.98 | $2.93 | $2.95 | $2.95 | 14,675 |
| 2023-09-25 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 25 |
| 2023-09-22 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 65 |
| 2023-09-21 | $3.35 | $3.35 | $3.31 | $3.31 | $3.31 | 463 |
| 2023-09-20 | $3.41 | $3.41 | $3.39 | $3.39 | $3.39 | 7,386 |
| 2023-09-19 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2023-09-18 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 5,036 |
| 2023-09-15 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2023-09-14 | $3.25 | $3.37 | $3.25 | $3.37 | $3.37 | 1,955 |
| 2023-09-13 | $3.30 | $3.30 | $3.18 | $3.20 | $3.20 | 850 |
| 2023-09-12 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2023-09-11 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 1,004 |
| 2023-09-08 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 225 |
| 2023-09-07 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 0 |
| 2023-09-06 | $3.53 | $3.53 | $3.48 | $3.48 | $3.48 | 4,583 |
| 2023-09-05 | $3.75 | $3.75 | $3.57 | $3.57 | $3.57 | 6,700 |
| 2023-09-01 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 1,900 |
| 2023-08-31 | $3.78 | $3.78 | $3.74 | $3.74 | $3.74 | 487 |
| 2023-08-30 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 15 |
| 2023-08-29 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 640 |
| 2023-08-28 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 6,690 |
| 2023-08-25 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 62 |
| 2023-08-24 | $3.72 | $3.72 | $3.66 | $3.66 | $3.66 | 21,155 |
| 2023-08-23 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 34 |
| 2023-08-22 | $3.73 | $3.73 | $3.72 | $3.72 | $3.72 | 1,124 |
| 2023-08-21 | $3.69 | $3.69 | $3.59 | $3.59 | $3.59 | 7,253 |
| 2023-08-18 | $3.91 | $3.97 | $3.84 | $3.84 | $3.84 | 7,152 |
| 2023-08-17 | $4.31 | $4.31 | $4.30 | $4.30 | $4.30 | 996 |
| 2023-08-16 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 245 |
| 2023-08-15 | $4.45 | $4.46 | $4.45 | $4.45 | $4.45 | 3,505 |
| 2023-08-14 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 3,561 |
| 2023-08-11 | $4.53 | $4.57 | $4.53 | $4.57 | $4.57 | 5,110 |
| 2023-08-10 | $4.59 | $4.59 | $4.57 | $4.57 | $4.57 | 261 |
| 2023-08-09 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 5 |
| 2023-08-08 | $4.66 | $4.66 | $4.65 | $4.65 | $4.65 | 1,067 |
| 2023-08-07 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 33 |
| 2023-08-04 | $4.73 | $4.73 | $4.70 | $4.70 | $4.70 | 7,605 |
| 2023-08-03 | $4.73 | $4.73 | $4.70 | $4.70 | $4.70 | 1,475 |
| 2023-08-02 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 101 |
| 2023-08-01 | $4.77 | $4.86 | $4.77 | $4.86 | $4.86 | 1,828 |
| 2023-07-31 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 1,048 |
| 2023-07-28 | $5.07 | $5.07 | $5.04 | $5.04 | $5.04 | 5,385 |
| 2023-07-27 | $5.19 | $5.19 | $5.19 | $5.19 | $5.11 | 37 |
| 2023-07-26 | $5.19 | $5.19 | $5.19 | $5.19 | $5.11 | 4,508 |
| 2023-07-25 | $5.23 | $5.23 | $5.23 | $5.23 | $5.15 | 556 |
| 2023-07-24 | $5.04 | $5.04 | $5.04 | $5.04 | $4.97 | 23 |
| 2023-07-21 | $5.04 | $5.04 | $5.04 | $5.04 | $4.97 | 30 |
| 2023-07-20 | $5.06 | $5.06 | $5.04 | $5.04 | $4.97 | 1,368 |
| 2023-07-19 | $5.12 | $5.12 | $5.11 | $5.11 | $5.03 | 3,075 |
| 2023-07-18 | $5.09 | $5.09 | $5.09 | $5.09 | $5.01 | 10 |
| 2023-07-17 | $5.12 | $5.15 | $5.09 | $5.09 | $5.01 | 5,122 |
| 2023-07-14 | $5.11 | $5.11 | $5.11 | $5.11 | $5.03 | 1,000 |
| 2023-07-13 | $5.05 | $5.05 | $5.05 | $5.05 | $4.97 | 3 |
| 2023-07-12 | $4.73 | $5.10 | $4.72 | $5.05 | $4.97 | 2,357 |
| 2023-07-11 | $4.76 | $4.76 | $4.40 | $4.40 | $4.33 | 3,554 |
| 2023-07-10 | $5.09 | $5.09 | $4.88 | $4.88 | $4.81 | 1,843 |
| 2023-07-07 | $5.12 | $5.12 | $5.11 | $5.12 | $5.04 | 1,750 |
| 2023-07-06 | $5.19 | $5.19 | $5.10 | $5.11 | $5.03 | 4,035 |
| 2023-07-05 | $5.33 | $5.33 | $5.25 | $5.27 | $5.19 | 2,881 |
| 2023-07-03 | $5.39 | $5.39 | $5.39 | $5.39 | $5.31 | 0 |
| 2023-06-30 | $5.35 | $5.39 | $5.35 | $5.39 | $5.31 | 1,050 |
| 2023-06-29 | $5.34 | $5.35 | $5.34 | $5.35 | $5.27 | 3,846 |
| 2023-06-28 | $5.42 | $5.42 | $5.42 | $5.42 | $5.27 | 1,065 |
| 2023-06-27 | $5.45 | $5.45 | $5.45 | $5.45 | $5.29 | 2,018 |
| 2023-06-26 | $5.43 | $5.44 | $5.43 | $5.44 | $5.28 | 1,374 |
| 2023-06-23 | $5.35 | $5.35 | $5.33 | $5.35 | $5.19 | 12,256 |
| 2023-06-22 | $5.46 | $5.46 | $5.36 | $5.36 | $5.21 | 1,335 |
| 2023-06-21 | $5.43 | $5.46 | $5.43 | $5.45 | $5.30 | 953 |
| 2023-06-20 | $5.41 | $5.41 | $5.41 | $5.41 | $5.26 | 227 |
| 2023-06-16 | $5.78 | $5.78 | $5.47 | $5.47 | $5.31 | 1,135 |
| 2023-06-15 | $5.50 | $5.50 | $5.50 | $5.50 | $5.34 | 240 |
| 2023-06-14 | $5.41 | $5.41 | $5.38 | $5.38 | $5.22 | 5,926 |
| 2023-06-13 | $5.36 | $5.36 | $5.36 | $5.36 | $5.20 | 25 |
| 2023-06-12 | $5.36 | $5.36 | $5.36 | $5.36 | $5.20 | 1,019 |
| 2023-06-09 | $5.40 | $5.40 | $5.37 | $5.38 | $5.23 | 31,366 |
| 2023-06-08 | $5.41 | $5.41 | $5.41 | $5.41 | $5.25 | 15 |
| 2023-06-07 | $5.41 | $5.41 | $5.41 | $5.41 | $5.25 | 1,907 |
| 2023-06-06 | $5.34 | $5.34 | $5.33 | $5.33 | $5.18 | 17,540 |
| 2023-06-05 | $5.33 | $5.33 | $5.33 | $5.33 | $5.18 | 1,001 |
| 2023-06-02 | $5.38 | $5.38 | $5.34 | $5.35 | $5.35 | 2,418 |
| 2023-06-01 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2023-05-31 | $5.34 | $5.34 | $5.33 | $5.33 | $5.33 | 1,671 |
| 2023-05-30 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 51 |
| 2023-05-26 | $5.38 | $5.38 | $5.38 | $5.38 | $5.31 | 0 |
| 2023-05-25 | $5.37 | $5.38 | $5.37 | $5.38 | $5.31 | 464 |
| 2023-05-24 | $5.41 | $5.41 | $5.37 | $5.37 | $5.30 | 345 |
| 2023-05-23 | $5.50 | $5.50 | $5.41 | $5.43 | $5.36 | 2,901 |
| 2023-05-22 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2023-05-19 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 810 |
| 2023-05-18 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 111 |
| 2023-05-17 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 613 |
| 2023-05-16 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 536 |
| 2023-05-15 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 400 |
| 2023-05-12 | $5.40 | $5.40 | $5.37 | $5.37 | $5.37 | 5,087 |
| 2023-05-11 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 1,000 |
| 2023-05-10 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 30 |
| 2023-05-09 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 500 |
| 2023-05-08 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 79 |
| 2023-05-05 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2023-05-04 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 30 |
| 2023-05-03 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 2 |
| 2023-05-02 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 15 |
| 2023-05-01 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 1,550 |
| 2023-04-28 | $5.44 | $5.48 | $5.44 | $5.48 | $5.48 | 1,001 |
| 2023-04-27 | $5.40 | $5.44 | $5.40 | $5.44 | $5.44 | 5,383 |
| 2023-04-26 | $5.44 | $5.44 | $5.44 | $5.44 | $5.37 | 0 |
| 2023-04-25 | $5.44 | $5.44 | $5.44 | $5.44 | $5.37 | 846 |
| 2023-04-24 | $5.50 | $5.50 | $5.50 | $5.50 | $5.43 | 2,500 |
| 2023-04-21 | $5.46 | $5.46 | $5.46 | $5.46 | $5.39 | 0 |
| 2023-04-20 | $5.46 | $5.46 | $5.46 | $5.46 | $5.39 | 480 |
| 2023-04-19 | $5.52 | $5.52 | $5.52 | $5.52 | $5.45 | 5,175 |
| 2023-04-18 | $5.45 | $5.45 | $5.45 | $5.45 | $5.37 | 0 |
| 2023-04-17 | $5.45 | $5.45 | $5.45 | $5.45 | $5.38 | 30 |
| 2023-04-14 | $5.45 | $5.45 | $5.45 | $5.45 | $5.37 | 2,500 |
| 2023-04-13 | $5.41 | $5.45 | $5.41 | $5.45 | $5.38 | 2,050 |
| 2023-04-12 | $5.37 | $5.37 | $5.37 | $5.37 | $5.30 | 400 |
| 2023-04-11 | $5.22 | $5.22 | $5.22 | $5.22 | $5.15 | 15 |
| 2023-04-10 | $5.22 | $5.22 | $5.22 | $5.22 | $5.15 | 956 |
| 2023-04-06 | $5.24 | $5.24 | $5.24 | $5.24 | $5.17 | 100 |
| 2023-04-05 | $5.24 | $5.24 | $5.24 | $5.24 | $5.17 | 1,341 |
| 2023-04-04 | $5.39 | $5.39 | $5.39 | $5.39 | $5.32 | 20 |
| 2023-04-03 | $5.39 | $5.39 | $5.39 | $5.39 | $5.32 | 506 |
| 2023-03-31 | $5.38 | $5.39 | $5.38 | $5.39 | $5.32 | 9,015 |
| 2023-03-30 | $5.41 | $5.41 | $5.41 | $5.41 | $5.34 | 20 |
| 2023-03-29 | $5.41 | $5.41 | $5.41 | $5.41 | $5.27 | 0 |
| 2023-03-28 | $5.44 | $5.44 | $5.41 | $5.41 | $5.41 | 650 |
| 2023-03-27 | $5.41 | $5.42 | $5.41 | $5.42 | $5.42 | 1,850 |
| 2023-03-24 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 302 |
| 2023-03-23 | $5.33 | $5.33 | $5.31 | $5.31 | $5.31 | 566 |
| 2023-03-22 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 31 |
| 2023-03-21 | $5.34 | $5.34 | $5.32 | $5.32 | $5.32 | 1,404 |
| 2023-03-20 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 212 |
| 2023-03-17 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 1,517 |
| 2023-03-16 | $5.36 | $5.39 | $5.36 | $5.39 | $5.39 | 1,010 |
| 2023-03-15 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 102 |
| 2023-03-14 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 241 |
| 2023-03-13 | $5.59 | $5.60 | $5.59 | $5.60 | $5.60 | 2,200 |
| 2023-03-10 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 288 |
| 2023-03-09 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 67 |
| 2023-03-08 | $5.67 | $5.67 | $5.65 | $5.65 | $5.65 | 400 |
| 2023-03-07 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 312 |
| 2023-03-06 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 229 |
| 2023-03-03 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 615 |
| 2023-03-02 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 45 |
| 2023-03-01 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 215 |
| 2023-02-28 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 25 |
| 2023-02-27 | $5.73 | $5.77 | $5.73 | $5.76 | $5.76 | 1,301 |
| 2023-02-24 | $5.72 | $5.78 | $5.72 | $5.78 | $5.71 | 570 |
| 2023-02-23 | $5.81 | $5.81 | $5.78 | $5.78 | $5.71 | 7,362 |
| 2023-02-22 | $5.79 | $5.79 | $5.79 | $5.79 | $5.72 | 310 |
| 2023-02-21 | $5.83 | $5.83 | $5.81 | $5.81 | $5.74 | 2,655 |
| 2023-02-17 | $5.85 | $5.85 | $5.84 | $5.85 | $5.78 | 2,102 |
| 2023-02-16 | $5.83 | $5.83 | $5.83 | $5.83 | $5.76 | 75 |
| 2023-02-15 | $5.82 | $5.83 | $5.82 | $5.83 | $5.76 | 2,206 |
| 2023-02-14 | $5.86 | $5.86 | $5.86 | $5.86 | $5.79 | 54 |
| 2023-02-13 | $5.86 | $5.87 | $5.86 | $5.86 | $5.86 | 2,818 |
| 2023-02-10 | $5.83 | $5.85 | $5.82 | $5.83 | $5.83 | 4,778 |
| 2023-02-09 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 455 |
| 2023-02-08 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 30 |
| 2023-02-07 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 20 |
| 2023-02-06 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2023-02-03 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 33 |
| 2023-02-02 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 2 |
| 2023-02-01 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 220 |
| 2023-01-31 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 507 |
| 2023-01-30 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 691 |
| 2023-01-27 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 152 |
| 2023-01-26 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 138 |
| 2023-01-25 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 6,810 |
| 2023-01-24 | $5.91 | $5.94 | $5.91 | $5.94 | $5.94 | 2,175 |
| 2023-01-23 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 114 |
| 2023-01-20 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 5,685 |
| 2023-01-19 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 117 |
| 2023-01-18 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 25 |
| 2023-01-17 | $5.93 | $5.94 | $5.92 | $5.94 | $5.94 | 32,733 |
| 2023-01-13 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 185 |
| 2023-01-12 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 512 |
| 2023-01-11 | $5.83 | $5.85 | $5.83 | $5.85 | $5.85 | 3,229 |
| 2023-01-10 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2023-01-09 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2023-01-06 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 1 |
| 2023-01-05 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2023-01-04 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2023-01-03 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 23 |
| 2022-12-30 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 100 |
| 2022-12-29 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2022-12-28 | $5.64 | $5.64 | $5.64 | $5.64 | $5.57 | 5,000 |
| 2022-12-27 | $5.64 | $5.64 | $5.64 | $5.64 | $5.57 | 0 |
| 2022-12-23 | $5.66 | $5.66 | $5.64 | $5.64 | $5.57 | 3,375 |
| 2022-12-22 | $5.85 | $5.85 | $5.85 | $5.85 | $5.77 | 2,015 |
| 2022-12-21 | $5.87 | $5.87 | $5.87 | $5.87 | $5.79 | 28 |
| 2022-12-20 | $5.87 | $5.87 | $5.87 | $5.87 | $5.79 | 52 |
| 2022-12-19 | $5.87 | $5.87 | $5.87 | $5.87 | $5.79 | 231 |
| 2022-12-16 | $5.66 | $5.66 | $5.66 | $5.66 | $5.59 | 0 |
| 2022-12-15 | $5.66 | $5.66 | $5.66 | $5.66 | $5.59 | 174 |
| 2022-12-14 | $5.66 | $5.66 | $5.66 | $5.66 | $5.59 | 0 |
| 2022-12-13 | $5.66 | $5.66 | $5.66 | $5.66 | $5.59 | 208 |
| 2022-12-12 | $5.63 | $5.63 | $5.63 | $5.63 | $5.56 | 0 |
| 2022-12-09 | $5.28 | $5.63 | $5.28 | $5.63 | $5.56 | 1,400 |
| 2022-12-08 | $5.60 | $5.60 | $5.60 | $5.60 | $5.53 | 0 |
| 2022-12-07 | $5.59 | $5.60 | $5.59 | $5.60 | $5.53 | 7,768 |
| 2022-12-06 | $5.85 | $5.85 | $5.85 | $5.85 | $5.77 | 89 |
| 2022-12-05 | $5.85 | $5.85 | $5.85 | $5.85 | $5.77 | 80 |
| 2022-12-02 | $5.85 | $5.85 | $5.85 | $5.85 | $5.77 | 0 |
| 2022-12-01 | $5.85 | $5.85 | $5.85 | $5.85 | $5.77 | 0 |
| 2022-11-30 | $5.85 | $5.85 | $5.85 | $5.85 | $5.77 | 0 |
| 2022-11-29 | $5.85 | $5.85 | $5.85 | $5.85 | $5.77 | 545 |
| 2022-11-28 | $5.94 | $5.95 | $5.93 | $5.93 | $5.78 | 1,150 |
| 2022-11-25 | $5.66 | $5.66 | $5.66 | $5.66 | $5.52 | 0 |
| 2022-11-23 | $5.66 | $5.66 | $5.66 | $5.66 | $5.52 | 0 |
| 2022-11-22 | $5.66 | $5.66 | $5.66 | $5.66 | $5.52 | 78 |
| 2022-11-21 | $5.66 | $5.66 | $5.66 | $5.66 | $5.52 | 0 |
| 2022-11-18 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 1,001 |
| 2022-11-17 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 95 |
| 2022-11-16 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 500 |
| 2022-11-15 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2022-11-14 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2022-11-11 | $5.97 | $5.97 | $5.65 | $5.65 | $5.65 | 230 |
| 2022-11-10 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 3,500 |
| 2022-11-09 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2022-11-08 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2022-11-07 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2022-11-04 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2022-11-03 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 105 |
| 2022-11-02 | $5.30 | $5.30 | $5.28 | $5.28 | $5.28 | 358 |
| 2022-11-01 | $5.37 | $5.38 | $5.37 | $5.38 | $5.38 | 274 |
| 2022-10-31 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 420 |
| 2022-10-28 | $5.38 | $5.38 | $5.36 | $5.36 | $5.36 | 4,054 |
| 2022-10-27 | $5.21 | $5.21 | $5.21 | $5.21 | $5.14 | 0 |
| 2022-10-26 | $5.35 | $5.35 | $5.21 | $5.21 | $5.14 | 3,000 |
| 2022-10-25 | $5.21 | $5.21 | $5.21 | $5.21 | $5.14 | 0 |
| 2022-10-24 | $5.21 | $5.21 | $5.21 | $5.21 | $5.14 | 1,000 |
| 2022-10-21 | $4.89 | $4.89 | $4.89 | $4.89 | $4.82 | 0 |
| 2022-10-20 | $4.89 | $4.89 | $4.89 | $4.89 | $4.82 | 14 |
| 2022-10-19 | $4.89 | $4.89 | $4.89 | $4.89 | $4.82 | 5 |
| 2022-10-18 | $4.89 | $4.89 | $4.89 | $4.89 | $4.82 | 0 |
| 2022-10-17 | $4.89 | $4.89 | $4.89 | $4.89 | $4.82 | 465 |
| 2022-10-14 | $5.00 | $5.00 | $5.00 | $5.00 | $4.93 | 50 |
| 2022-10-13 | $5.00 | $5.00 | $5.00 | $5.00 | $4.93 | 15 |
| 2022-10-12 | $4.58 | $5.00 | $4.58 | $5.00 | $5.00 | 598 |
| 2022-10-11 | $5.05 | $5.05 | $4.86 | $4.86 | $4.86 | 1,885 |
| 2022-10-10 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2022-10-07 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2022-10-06 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 20 |
| 2022-10-05 | $5.30 | $5.30 | $5.27 | $5.27 | $5.27 | 1,149 |
| 2022-10-04 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 395 |
| 2022-10-03 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2022-09-30 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 60 |
| 2022-09-29 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 10 |
| 2022-09-28 | $5.26 | $5.36 | $5.26 | $5.36 | $5.36 | 455 |
| 2022-09-27 | $5.40 | $5.40 | $5.38 | $5.38 | $5.31 | 330 |
| 2022-09-26 | $5.29 | $5.29 | $5.29 | $5.29 | $5.22 | 110 |
| 2022-09-23 | $5.37 | $5.37 | $5.35 | $5.35 | $5.28 | 1,196 |
| 2022-09-22 | $5.57 | $5.57 | $5.57 | $5.57 | $5.50 | 1 |
| 2022-09-21 | $5.57 | $5.57 | $5.57 | $5.57 | $5.50 | 20 |
| 2022-09-20 | $5.57 | $5.57 | $5.57 | $5.57 | $5.50 | 150 |
| 2022-09-19 | $5.57 | $5.57 | $5.57 | $5.57 | $5.50 | 3,182 |
| 2022-09-16 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 1,075 |
| 2022-09-15 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 1,029 |
| 2022-09-14 | $5.64 | $5.65 | $5.63 | $5.63 | $5.63 | 2,194 |
| 2022-09-13 | $6.00 | $6.00 | $5.69 | $5.70 | $5.70 | 2,782 |
| 2022-09-12 | $6.33 | $6.33 | $6.09 | $6.09 | $6.09 | 1,828 |
| 2022-09-09 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 100 |
| 2022-09-08 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2022-09-07 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2022-09-06 | $5.59 | $5.98 | $5.59 | $5.98 | $5.98 | 600 |
| 2022-09-02 | $5.85 | $5.87 | $5.85 | $5.87 | $5.87 | 370 |
| 2022-09-01 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 295 |
| 2022-08-31 | $5.99 | $6.00 | $5.99 | $6.00 | $6.00 | 870 |
| 2022-08-30 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 31 |
| 2022-08-29 | $6.16 | $6.16 | $6.16 | $6.16 | $6.08 | 153 |
| 2022-08-26 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 20 |
| 2022-08-25 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 79 |
| 2022-08-24 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 1,630 |
| 2022-08-23 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 0 |
| 2022-08-22 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 1,020 |
| 2022-08-19 | $6.18 | $6.18 | $6.18 | $6.18 | $6.10 | 15 |
| 2022-08-18 | $6.18 | $6.18 | $6.18 | $6.18 | $6.10 | 3,100 |
| 2022-08-17 | $6.23 | $6.23 | $6.23 | $6.23 | $6.15 | 44 |
| 2022-08-16 | $6.23 | $6.23 | $6.23 | $6.23 | $6.15 | 912 |
| 2022-08-15 | $6.16 | $6.16 | $6.16 | $6.16 | $6.08 | 224 |
| 2022-08-12 | $6.15 | $6.19 | $6.15 | $6.19 | $6.11 | 1,799 |
| 2022-08-11 | $6.08 | $6.08 | $6.08 | $6.08 | $6.00 | 209 |
| 2022-08-10 | $5.99 | $5.99 | $5.96 | $5.96 | $5.88 | 354 |
| 2022-08-09 | $5.75 | $5.75 | $5.75 | $5.75 | $5.68 | 8 |
| 2022-08-08 | $5.75 | $5.75 | $5.75 | $5.75 | $5.68 | 15,200 |
| 2022-08-05 | $5.75 | $5.75 | $5.75 | $5.75 | $5.68 | 212 |
| 2022-08-04 | $5.77 | $5.77 | $5.75 | $5.75 | $5.68 | 385 |
| 2022-08-03 | $5.77 | $5.77 | $5.77 | $5.77 | $5.70 | 0 |
| 2022-08-02 | $5.77 | $5.77 | $5.77 | $5.77 | $5.70 | 81 |
| 2022-08-01 | $5.77 | $5.77 | $5.77 | $5.77 | $5.70 | 0 |
| 2022-07-29 | $5.77 | $5.77 | $5.77 | $5.77 | $5.70 | 215 |
| 2022-07-28 | $5.76 | $5.77 | $5.76 | $5.77 | $5.70 | 796 |
| 2022-07-27 | $5.79 | $5.79 | $5.79 | $5.79 | $5.64 | 3,034 |
| 2022-07-26 | $5.58 | $5.60 | $5.30 | $5.60 | $5.46 | 3,860 |
| 2022-07-25 | $5.85 | $5.85 | $5.85 | $5.85 | $5.70 | 200 |
| 2022-07-22 | $5.79 | $5.79 | $5.79 | $5.79 | $5.64 | 110 |
| 2022-07-21 | $5.71 | $5.71 | $5.71 | $5.71 | $5.56 | 1,650 |
| 2022-07-20 | $5.30 | $5.30 | $5.30 | $5.30 | $5.16 | 0 |
| 2022-07-19 | $5.30 | $5.30 | $5.30 | $5.30 | $5.16 | 5 |
| 2022-07-18 | $5.30 | $5.30 | $5.30 | $5.30 | $5.16 | 0 |
| 2022-07-15 | $5.26 | $5.30 | $5.26 | $5.30 | $5.16 | 600 |
| 2022-07-14 | $5.03 | $5.08 | $5.03 | $5.07 | $4.94 | 1,113 |
| 2022-07-13 | $5.43 | $5.43 | $5.42 | $5.42 | $5.28 | 392 |
| 2022-07-12 | $5.70 | $5.70 | $5.63 | $5.63 | $5.49 | 1,890 |
| 2022-07-11 | $5.74 | $5.74 | $5.72 | $5.72 | $5.57 | 510 |
| 2022-07-08 | $5.73 | $5.81 | $5.73 | $5.78 | $5.63 | 500 |
| 2022-07-07 | $5.53 | $5.53 | $5.53 | $5.53 | $5.39 | 0 |
| 2022-07-06 | $5.85 | $5.86 | $5.53 | $5.53 | $5.39 | 4,741 |
| 2022-07-05 | $6.21 | $6.21 | $6.21 | $6.21 | $6.05 | 37 |
| 2022-07-01 | $6.21 | $6.21 | $6.21 | $6.21 | $6.05 | 0 |
| 2022-06-30 | $6.21 | $6.21 | $6.21 | $6.21 | $6.05 | 550 |
| 2022-06-29 | $6.25 | $6.28 | $6.25 | $6.28 | $6.12 | 635 |
| 2022-06-28 | $6.44 | $6.44 | $6.44 | $6.44 | $6.20 | 580 |
| 2022-06-27 | $6.31 | $6.35 | $6.31 | $6.35 | $6.11 | 5,312 |
| 2022-06-24 | $6.23 | $6.23 | $6.23 | $6.23 | $6.00 | 3,000 |
| 2022-06-23 | $6.20 | $6.20 | $6.20 | $6.20 | $5.97 | 1,055 |
| 2022-06-22 | $6.24 | $6.24 | $6.24 | $6.24 | $6.01 | 236 |
| 2022-06-21 | $6.33 | $6.33 | $6.33 | $6.33 | $6.09 | 200 |
| 2022-06-17 | $6.05 | $6.05 | $5.97 | $5.99 | $5.77 | 2,139 |
| 2022-06-16 | $6.21 | $6.21 | $5.98 | $6.05 | $5.82 | 11,685 |
| 2022-06-15 | $6.26 | $6.29 | $6.22 | $6.29 | $6.05 | 2,196 |
| 2022-06-14 | $6.23 | $6.23 | $6.21 | $6.21 | $5.98 | 1,560 |
| 2022-06-13 | $6.26 | $6.29 | $6.26 | $6.29 | $6.06 | 15,100 |
| 2022-06-10 | $6.59 | $6.59 | $6.59 | $6.59 | $6.34 | 0 |
| 2022-06-09 | $6.59 | $6.59 | $6.59 | $6.59 | $6.34 | 38 |
| 2022-06-08 | $6.59 | $6.59 | $6.59 | $6.59 | $6.34 | 5 |
| 2022-06-07 | $6.59 | $6.59 | $6.59 | $6.59 | $6.34 | 4,628 |
| 2022-06-06 | $6.60 | $6.60 | $6.60 | $6.60 | $6.35 | 0 |
| 2022-06-03 | $6.60 | $6.60 | $6.60 | $6.60 | $6.35 | 0 |
| 2022-06-02 | $6.60 | $6.60 | $6.60 | $6.60 | $6.35 | 147 |
| 2022-06-01 | $6.61 | $6.61 | $6.61 | $6.61 | $6.36 | 230 |
| 2022-05-31 | $6.75 | $6.75 | $6.65 | $6.65 | $6.40 | 2,100 |
| 2022-05-27 | $6.74 | $6.76 | $6.74 | $6.75 | $6.42 | 3,799 |
| 2022-05-26 | $6.53 | $6.53 | $6.53 | $6.53 | $6.21 | 40 |
| 2022-05-25 | $6.53 | $6.53 | $6.53 | $6.53 | $6.21 | 588 |
| 2022-05-24 | $6.49 | $6.49 | $6.49 | $6.49 | $6.17 | 405 |
| 2022-05-23 | $6.44 | $6.44 | $6.44 | $6.44 | $6.12 | 0 |
| 2022-05-20 | $6.44 | $6.44 | $6.44 | $6.44 | $6.12 | 151 |
| 2022-05-19 | $6.37 | $6.37 | $6.37 | $6.37 | $6.06 | 0 |
| 2022-05-18 | $6.37 | $6.37 | $6.37 | $6.37 | $6.06 | 5 |
| 2022-05-17 | $6.40 | $6.40 | $6.26 | $6.37 | $6.06 | 1,351 |
| 2022-05-16 | $6.26 | $6.26 | $6.26 | $6.26 | $5.96 | 400 |
| 2022-05-13 | $6.26 | $6.26 | $6.22 | $6.22 | $5.92 | 800 |
| 2022-05-12 | $6.18 | $6.18 | $6.14 | $6.18 | $5.87 | 9,710 |
| 2022-05-11 | $6.44 | $6.44 | $6.41 | $6.41 | $6.10 | 1,060 |
| 2022-05-10 | $6.10 | $6.17 | $6.09 | $6.16 | $5.86 | 6,893 |
| 2022-05-09 | $6.25 | $6.25 | $6.08 | $6.08 | $5.78 | 2,350 |
| 2022-05-06 | $6.45 | $6.45 | $6.38 | $6.38 | $6.07 | 9,750 |
| 2022-05-05 | $6.60 | $6.61 | $6.52 | $6.52 | $6.20 | 1,770 |
| 2022-05-04 | $6.57 | $6.57 | $6.57 | $6.57 | $6.25 | 3 |
| 2022-05-03 | $6.40 | $6.57 | $6.40 | $6.57 | $6.25 | 3,501 |
| 2022-05-02 | $6.64 | $6.64 | $6.41 | $6.46 | $6.15 | 1,366 |
| 2022-04-29 | $6.68 | $6.68 | $6.65 | $6.65 | $6.33 | 2,750 |
| 2022-04-28 | $6.70 | $6.70 | $6.70 | $6.70 | $6.37 | 30 |
| 2022-04-27 | $6.70 | $6.70 | $6.70 | $6.70 | $6.30 | 0 |
| 2022-04-26 | $6.72 | $6.72 | $6.70 | $6.70 | $6.30 | 4,873 |
| 2022-04-25 | $6.75 | $6.75 | $6.69 | $6.69 | $6.29 | 8,586 |
| 2022-04-22 | $6.93 | $6.93 | $6.78 | $6.79 | $6.38 | 2,837 |
| 2022-04-21 | $6.92 | $6.92 | $6.89 | $6.89 | $6.48 | 1,645 |
| 2022-04-20 | $6.94 | $6.94 | $6.94 | $6.94 | $6.53 | 1,077 |
| 2022-04-19 | $6.85 | $6.86 | $6.84 | $6.85 | $6.44 | 3,524 |
| 2022-04-18 | $6.78 | $6.78 | $6.78 | $6.78 | $6.38 | 204 |
| 2022-04-14 | $6.77 | $6.78 | $6.77 | $6.78 | $6.38 | 1,200 |
| 2022-04-13 | $6.72 | $6.72 | $6.72 | $6.72 | $6.32 | 1,000 |
| 2022-04-12 | $6.77 | $6.77 | $6.77 | $6.77 | $6.37 | 134 |
| 2022-04-11 | $6.75 | $6.75 | $6.74 | $6.74 | $6.34 | 300 |
| 2022-04-08 | $6.80 | $6.80 | $6.80 | $6.80 | $6.39 | 120 |
| 2022-04-07 | $6.75 | $6.75 | $6.75 | $6.75 | $6.35 | 239 |
| 2022-04-06 | $6.83 | $6.83 | $6.83 | $6.83 | $6.42 | 30 |
| 2022-04-05 | $6.87 | $6.87 | $6.83 | $6.83 | $6.42 | 2,308 |
| 2022-04-04 | $6.75 | $6.75 | $6.75 | $6.75 | $6.35 | 0 |
| 2022-04-01 | $6.81 | $6.81 | $6.75 | $6.75 | $6.35 | 2,724 |
| 2022-03-31 | $6.85 | $6.87 | $6.85 | $6.86 | $6.45 | 7,147 |
| 2022-03-30 | $6.90 | $6.95 | $6.90 | $6.95 | $6.54 | 586 |
| 2022-03-29 | $6.99 | $7.04 | $6.99 | $7.04 | $6.54 | 7,166 |
| 2022-03-28 | $6.93 | $6.93 | $6.92 | $6.92 | $6.43 | 1,750 |
| 2022-03-25 | $6.88 | $6.94 | $6.88 | $6.94 | $6.45 | 650 |
| 2022-03-24 | $6.86 | $6.86 | $6.86 | $6.86 | $6.38 | 491 |
| 2022-03-23 | $6.81 | $6.81 | $6.81 | $6.81 | $6.33 | 0 |
| 2022-03-22 | $6.82 | $6.82 | $6.81 | $6.81 | $6.33 | 2,277 |
| 2022-03-21 | $6.75 | $6.76 | $6.75 | $6.75 | $6.28 | 2,959 |
| 2022-03-18 | $6.66 | $6.66 | $6.66 | $6.66 | $6.19 | 550 |
| 2022-03-17 | $6.52 | $6.52 | $6.52 | $6.52 | $6.06 | 0 |
| 2022-03-16 | $6.52 | $6.52 | $6.52 | $6.52 | $6.06 | 30 |
| 2022-03-15 | $6.52 | $6.52 | $6.52 | $6.52 | $6.06 | 0 |
| 2022-03-14 | $6.52 | $6.52 | $6.52 | $6.52 | $6.06 | 45 |
| 2022-03-11 | $6.50 | $6.52 | $6.50 | $6.52 | $6.06 | 518 |
| 2022-03-10 | $6.37 | $6.37 | $6.37 | $6.37 | $5.92 | 0 |
| 2022-03-09 | $6.37 | $6.37 | $6.37 | $6.37 | $5.92 | 100 |
| 2022-03-08 | $6.25 | $6.25 | $6.25 | $6.25 | $5.81 | 1,098 |
| 2022-03-07 | $6.41 | $6.41 | $6.40 | $6.40 | $5.95 | 384 |
| 2022-03-04 | $6.50 | $6.50 | $6.50 | $6.50 | $6.04 | 1,026 |
| 2022-03-03 | $6.59 | $6.59 | $6.54 | $6.54 | $6.08 | 1,283 |
| 2022-03-02 | $6.55 | $6.55 | $6.55 | $6.55 | $6.08 | 22 |
| 2022-03-01 | $6.59 | $6.59 | $6.55 | $6.55 | $6.08 | 1,090 |
| 2022-02-28 | $6.57 | $6.57 | $6.57 | $6.57 | $6.11 | 175 |
| 2022-02-25 | $6.61 | $6.61 | $6.61 | $6.61 | $6.14 | 100 |
| 2022-02-24 | $6.45 | $6.45 | $6.43 | $6.45 | $5.93 | 1,635 |
| 2022-02-23 | $6.54 | $6.54 | $6.54 | $6.54 | $6.01 | 0 |
| 2022-02-22 | $6.55 | $6.55 | $6.54 | $6.54 | $6.01 | 1,129 |
| 2022-02-18 | $6.54 | $6.54 | $6.53 | $6.53 | $6.00 | 2,103 |
| 2022-02-17 | $6.57 | $6.57 | $6.56 | $6.57 | $6.04 | 2,202 |
| 2022-02-16 | $6.57 | $6.57 | $6.55 | $6.57 | $6.04 | 1,905 |
| 2022-02-15 | $6.50 | $6.50 | $6.50 | $6.50 | $5.97 | 1 |
| 2022-02-14 | $6.50 | $6.52 | $6.50 | $6.50 | $5.97 | 3,158 |
| 2022-02-11 | $6.56 | $6.56 | $6.56 | $6.56 | $6.03 | 231 |
| 2022-02-10 | $6.53 | $6.64 | $6.52 | $6.64 | $6.10 | 7,065 |
| 2022-02-09 | $6.58 | $6.58 | $6.58 | $6.58 | $6.05 | 1,024 |
| 2022-02-08 | $6.56 | $6.56 | $6.56 | $6.56 | $6.03 | 1,540 |
| 2022-02-07 | $6.53 | $6.53 | $6.51 | $6.53 | $6.00 | 1,450 |
| 2022-02-04 | $6.49 | $6.52 | $6.49 | $6.52 | $5.99 | 2,696 |
| 2022-02-03 | $6.58 | $6.58 | $6.58 | $6.58 | $6.05 | 0 |
| 2022-02-02 | $6.54 | $6.58 | $6.54 | $6.58 | $6.05 | 1,985 |
| 2022-02-01 | $6.49 | $6.52 | $6.49 | $6.52 | $5.99 | 1,360 |
| 2022-01-31 | $6.43 | $6.43 | $6.43 | $6.43 | $5.91 | 100 |
| 2022-01-28 | $6.41 | $6.45 | $6.41 | $6.43 | $5.91 | 2,350 |
| 2022-01-27 | $6.57 | $6.57 | $6.57 | $6.57 | $5.96 | 3,087 |
| 2022-01-26 | $6.30 | $6.30 | $6.30 | $6.30 | $5.72 | 0 |
| 2022-01-25 | $6.30 | $6.30 | $6.30 | $6.30 | $5.72 | 600 |
| 2022-01-24 | $6.40 | $6.40 | $6.18 | $6.34 | $5.75 | 2,509 |
| 2022-01-21 | $6.62 | $6.62 | $6.62 | $6.62 | $6.01 | 100 |
| 2022-01-20 | $6.68 | $6.69 | $6.68 | $6.69 | $6.07 | 520 |
| 2022-01-19 | $6.64 | $6.65 | $6.63 | $6.63 | $6.02 | 3,699 |
| 2022-01-18 | $6.59 | $6.61 | $6.59 | $6.59 | $5.98 | 24,124 |
| 2022-01-14 | $6.60 | $6.60 | $6.60 | $6.60 | $5.99 | 13 |
| 2022-01-13 | $6.60 | $6.60 | $6.60 | $6.60 | $5.99 | 420 |
| 2022-01-12 | $6.41 | $6.41 | $6.41 | $6.41 | $5.82 | 30 |
| 2022-01-11 | $6.41 | $6.41 | $6.41 | $6.41 | $5.82 | 63 |
| 2022-01-10 | $6.41 | $6.41 | $6.41 | $6.41 | $5.82 | 10 |
| 2022-01-07 | $6.40 | $6.41 | $6.40 | $6.41 | $5.82 | 3,639 |
| 2022-01-06 | $6.30 | $6.30 | $6.30 | $6.30 | $5.72 | 745 |
| 2022-01-05 | $6.30 | $6.30 | $6.30 | $6.30 | $5.72 | 2 |
| 2022-01-04 | $6.30 | $6.30 | $6.30 | $6.30 | $5.72 | 827 |
| 2022-01-03 | $6.32 | $6.32 | $6.32 | $6.32 | $5.74 | 0 |
| 2021-12-31 | $6.32 | $6.32 | $6.32 | $6.32 | $5.74 | 2,028 |
| 2021-12-30 | $6.27 | $6.28 | $6.27 | $6.28 | $5.70 | 908 |
| 2021-12-29 | $6.50 | $6.50 | $6.28 | $6.28 | $5.63 | 3,212 |
| 2021-12-28 | $6.35 | $6.35 | $6.35 | $6.35 | $5.69 | 10 |
| 2021-12-27 | $6.35 | $6.35 | $6.35 | $6.35 | $5.69 | 320 |
| 2021-12-23 | $6.22 | $6.22 | $6.22 | $6.22 | $5.57 | 0 |
| 2021-12-22 | $6.22 | $6.22 | $6.22 | $6.22 | $5.57 | 950 |
| 2021-12-21 | $6.16 | $6.16 | $6.16 | $6.16 | $5.52 | 5 |
| 2021-12-20 | $6.16 | $6.16 | $6.16 | $6.16 | $5.52 | 172 |
| 2021-12-17 | $6.14 | $6.16 | $6.14 | $6.16 | $5.52 | 1,944 |
| 2021-12-16 | $6.13 | $6.13 | $6.13 | $6.13 | $5.50 | 35 |
| 2021-12-15 | $6.16 | $6.16 | $6.13 | $6.13 | $5.50 | 2,200 |
| 2021-12-14 | $6.20 | $6.20 | $6.20 | $6.20 | $5.55 | 165 |
| 2021-12-13 | $6.28 | $6.28 | $6.28 | $6.28 | $5.63 | 62 |
| 2021-12-10 | $6.28 | $6.28 | $6.28 | $6.28 | $5.63 | 1,016 |
| 2021-12-09 | $6.28 | $6.28 | $6.28 | $6.28 | $5.63 | 1,516 |
| 2021-12-08 | $6.33 | $6.33 | $6.33 | $6.33 | $5.67 | 1,299 |
| 2021-12-07 | $6.15 | $6.15 | $6.15 | $6.15 | $5.51 | 0 |
| 2021-12-06 | $6.15 | $6.15 | $6.15 | $6.15 | $5.51 | 0 |
| 2021-12-03 | $6.15 | $6.15 | $6.15 | $6.15 | $5.51 | 20 |
| 2021-12-02 | $6.15 | $6.15 | $6.15 | $6.15 | $5.51 | 407 |
| 2021-12-01 | $6.26 | $6.30 | $5.96 | $6.21 | $5.57 | 4,400 |
| 2021-11-30 | $6.26 | $6.26 | $6.26 | $6.26 | $5.61 | 1,000 |
| 2021-11-29 | $6.33 | $6.33 | $6.31 | $6.31 | $5.66 | 1,470 |
| 2021-11-26 | $6.32 | $6.33 | $6.30 | $6.33 | $5.61 | 5,985 |
| 2021-11-24 | $6.43 | $6.43 | $6.43 | $6.43 | $5.69 | 0 |
| 2021-11-23 | $6.45 | $6.45 | $6.43 | $6.43 | $5.69 | 2,466 |
| 2021-11-22 | $6.45 | $6.46 | $6.45 | $6.46 | $5.72 | 881 |
| 2021-11-19 | $6.47 | $6.47 | $6.46 | $6.46 | $5.72 | 2,915 |
| 2021-11-18 | $6.45 | $6.45 | $6.45 | $6.45 | $5.72 | 3,000 |
| 2021-11-17 | $6.51 | $6.51 | $6.48 | $6.48 | $5.74 | 2,026 |
| 2021-11-16 | $6.52 | $6.52 | $6.52 | $6.52 | $5.77 | 1,040 |
| 2021-11-15 | $6.48 | $6.53 | $6.48 | $6.51 | $5.76 | 2,471 |
| 2021-11-12 | $6.48 | $6.48 | $6.48 | $6.48 | $5.74 | 375 |
| 2021-11-11 | $6.51 | $6.51 | $6.51 | $6.51 | $5.76 | 46 |
| 2021-11-10 | $6.51 | $6.51 | $6.51 | $6.51 | $5.76 | 80 |
| 2021-11-09 | $6.51 | $6.51 | $6.51 | $6.51 | $5.76 | 118 |
| 2021-11-08 | $6.53 | $6.53 | $6.49 | $6.49 | $5.74 | 795 |
| 2021-11-05 | $6.53 | $6.53 | $6.53 | $6.53 | $5.78 | 153 |
| 2021-11-04 | $6.51 | $6.51 | $6.51 | $6.51 | $5.76 | 0 |
| 2021-11-03 | $6.51 | $6.51 | $6.51 | $6.51 | $5.76 | 3,080 |
| 2021-11-02 | $6.56 | $6.56 | $6.56 | $6.56 | $5.81 | 220 |
| 2021-11-01 | $6.56 | $6.56 | $6.56 | $6.56 | $5.81 | 220 |
| 2021-10-29 | $6.55 | $6.56 | $6.55 | $6.56 | $5.81 | 3,238 |
| 2021-10-28 | $6.55 | $6.55 | $6.55 | $6.55 | $5.80 | 662 |
| 2021-10-27 | $6.59 | $6.59 | $6.59 | $6.59 | $5.76 | 1,260 |
| 2021-10-26 | $6.59 | $6.59 | $6.59 | $6.59 | $5.76 | 286 |
| 2021-10-25 | $6.59 | $6.59 | $6.59 | $6.59 | $5.76 | 310 |
| 2021-10-22 | $6.60 | $6.60 | $6.57 | $6.58 | $5.75 | 2,487 |
| 2021-10-21 | $6.62 | $6.62 | $6.62 | $6.62 | $5.79 | 40 |
| 2021-10-20 | $6.62 | $6.62 | $6.62 | $6.62 | $5.79 | 2,060 |
| 2021-10-19 | $6.58 | $6.58 | $6.58 | $6.58 | $5.76 | 1,001 |
| 2021-10-18 | $6.54 | $6.54 | $6.54 | $6.54 | $5.72 | 1,204 |
| 2021-10-15 | $6.50 | $6.51 | $6.50 | $6.51 | $5.69 | 519 |
| 2021-10-14 | $6.32 | $6.32 | $6.32 | $6.32 | $5.53 | 10 |
| 2021-10-13 | $6.32 | $6.32 | $6.32 | $6.32 | $5.53 | 0 |
| 2021-10-12 | $6.32 | $6.32 | $6.32 | $6.32 | $5.53 | 0 |
| 2021-10-11 | $6.32 | $6.32 | $6.32 | $6.32 | $5.53 | 0 |
| 2021-10-08 | $6.32 | $6.32 | $6.32 | $6.32 | $5.53 | 5 |
| 2021-10-07 | $6.30 | $6.32 | $6.30 | $6.32 | $5.53 | 1,594 |
| 2021-10-06 | $6.21 | $6.21 | $6.21 | $6.21 | $5.43 | 0 |
| 2021-10-05 | $6.21 | $6.21 | $6.21 | $6.21 | $5.43 | 0 |
| 2021-10-04 | $6.21 | $6.21 | $6.21 | $6.21 | $5.43 | 32 |
| 2021-10-01 | $6.21 | $6.21 | $6.21 | $6.21 | $5.43 | 102 |
| 2021-09-30 | $6.18 | $6.18 | $6.18 | $6.18 | $5.41 | 6,000 |
| 2021-09-29 | $6.29 | $6.29 | $6.29 | $6.29 | $5.50 | 0 |
| 2021-09-28 | $6.29 | $6.29 | $6.29 | $6.29 | $5.50 | 22 |
| 2021-09-27 | $6.29 | $6.29 | $6.29 | $6.29 | $5.43 | 1,008 |
| 2021-09-24 | $6.21 | $6.21 | $6.21 | $6.21 | $5.37 | 0 |
| 2021-09-23 | $6.21 | $6.21 | $6.21 | $6.21 | $5.37 | 0 |
| 2021-09-22 | $6.19 | $6.21 | $6.19 | $6.21 | $5.37 | 3,290 |
| 2021-09-21 | $6.11 | $6.11 | $6.11 | $6.11 | $5.28 | 1,355 |
| 2021-09-20 | $6.08 | $6.08 | $6.08 | $6.08 | $5.25 | 1,615 |
| 2021-09-17 | $6.30 | $6.30 | $6.30 | $6.30 | $5.44 | 17 |
| 2021-09-16 | $6.30 | $6.30 | $6.30 | $6.30 | $5.44 | 0 |
| 2021-09-15 | $6.29 | $6.30 | $6.29 | $6.30 | $5.44 | 543 |
| 2021-09-14 | $6.48 | $6.48 | $6.48 | $6.48 | $5.59 | 0 |
| 2021-09-13 | $6.48 | $6.48 | $6.48 | $6.48 | $5.59 | 2 |
| 2021-09-10 | $6.48 | $6.48 | $6.48 | $6.48 | $5.59 | 0 |
| 2021-09-09 | $6.48 | $6.48 | $6.48 | $6.48 | $5.59 | 0 |
| 2021-09-08 | $6.48 | $6.48 | $6.48 | $6.48 | $5.59 | 3 |
| 2021-09-07 | $6.48 | $6.48 | $6.48 | $6.48 | $5.59 | 53 |
| 2021-09-03 | $6.48 | $6.48 | $6.48 | $6.48 | $5.59 | 0 |
| 2021-09-02 | $6.48 | $6.48 | $6.48 | $6.48 | $5.59 | 0 |
| 2021-09-01 | $6.48 | $6.48 | $6.48 | $6.48 | $5.59 | 0 |
| 2021-08-31 | $6.48 | $6.48 | $6.48 | $6.48 | $5.59 | 2,000 |
| 2021-08-30 | $6.18 | $6.18 | $6.18 | $6.18 | $5.34 | 0 |
| 2021-08-27 | $6.18 | $6.18 | $6.18 | $6.18 | $5.27 | 0 |
| 2021-08-26 | $6.18 | $6.18 | $6.18 | $6.18 | $5.27 | 0 |
| 2021-08-25 | $6.18 | $6.18 | $6.18 | $6.18 | $5.27 | 60 |
| 2021-08-24 | $6.18 | $6.18 | $6.18 | $6.18 | $5.27 | 275 |
| 2021-08-23 | $6.32 | $6.32 | $6.32 | $6.32 | $5.39 | 0 |
| 2021-08-20 | $6.36 | $6.36 | $6.32 | $6.32 | $5.39 | 488 |
| 2021-08-19 | $6.38 | $6.38 | $6.38 | $6.38 | $5.44 | 605 |
| 2021-08-18 | $6.47 | $6.47 | $6.47 | $6.47 | $5.52 | 346 |
| 2021-08-17 | $6.52 | $6.52 | $6.52 | $6.52 | $5.56 | 1 |
| 2021-08-16 | $6.52 | $6.52 | $6.52 | $6.52 | $5.56 | 1,000 |
| 2021-08-13 | $6.51 | $6.51 | $6.51 | $6.51 | $5.55 | 100 |
| 2021-08-12 | $6.51 | $6.51 | $6.51 | $6.51 | $5.55 | 100 |
| 2021-08-11 | $6.51 | $6.53 | $6.50 | $6.50 | $5.54 | 19,445 |
| 2021-08-10 | $6.40 | $6.40 | $6.40 | $6.40 | $5.46 | 10 |
| 2021-08-09 | $6.40 | $6.40 | $6.40 | $6.40 | $5.46 | 1,600 |
| 2021-08-06 | $6.42 | $6.42 | $6.42 | $6.42 | $5.48 | 124 |
| 2021-08-05 | $6.39 | $6.39 | $6.39 | $6.39 | $5.45 | 0 |
| 2021-08-04 | $6.41 | $6.41 | $6.39 | $6.39 | $5.45 | 9,439 |
| 2021-08-03 | $6.50 | $6.50 | $6.50 | $6.50 | $5.54 | 500 |
| 2021-08-02 | $6.49 | $6.49 | $6.49 | $6.49 | $5.53 | 0 |
| 2021-07-30 | $6.49 | $6.49 | $6.49 | $6.49 | $5.53 | 2,067 |
| 2021-07-29 | $6.49 | $6.49 | $6.49 | $6.49 | $5.54 | 400 |
| 2021-07-28 | $6.55 | $6.55 | $6.55 | $6.55 | $5.52 | 801 |
| 2021-07-27 | $6.50 | $6.50 | $6.49 | $6.49 | $5.47 | 1,436 |
| 2021-07-26 | $6.47 | $6.50 | $6.47 | $6.50 | $5.48 | 412 |
| 2021-07-23 | $6.45 | $6.45 | $6.45 | $6.45 | $5.44 | 0 |
| 2021-07-22 | $6.45 | $6.45 | $6.45 | $6.45 | $5.44 | 1,100 |
| 2021-07-21 | $6.24 | $6.24 | $6.24 | $6.24 | $5.26 | 2 |
| 2021-07-20 | $6.24 | $6.24 | $6.24 | $6.24 | $5.26 | 1 |
| 2021-07-19 | $6.30 | $6.30 | $6.14 | $6.24 | $5.26 | 3,714 |
| 2021-07-16 | $6.46 | $6.46 | $6.46 | $6.46 | $5.44 | 590 |
| 2021-07-15 | $6.44 | $6.44 | $6.44 | $6.44 | $5.43 | 2,275 |
| 2021-07-14 | $6.60 | $6.60 | $6.60 | $6.60 | $5.56 | 8 |
| 2021-07-13 | $6.60 | $6.60 | $6.60 | $6.60 | $5.56 | 0 |
| 2021-07-12 | $6.60 | $6.60 | $6.60 | $6.60 | $5.56 | 0 |
| 2021-07-09 | $6.60 | $6.60 | $6.60 | $6.60 | $5.56 | 3,060 |
| 2021-07-08 | $6.50 | $6.50 | $6.49 | $6.49 | $5.47 | 2,162 |
| 2021-07-07 | $6.67 | $6.67 | $6.63 | $6.65 | $5.60 | 11,705 |
| 2021-07-06 | $6.67 | $6.68 | $6.67 | $6.68 | $5.62 | 206 |
| 2021-07-02 | $6.72 | $6.72 | $6.70 | $6.70 | $5.65 | 468 |
| 2021-07-01 | $6.73 | $6.73 | $6.73 | $6.73 | $5.67 | 0 |
| 2021-06-30 | $6.70 | $6.73 | $6.70 | $6.73 | $5.67 | 1,028 |
| 2021-06-29 | $6.75 | $6.75 | $6.75 | $6.75 | $5.69 | 100 |
| 2021-06-28 | $6.83 | $6.83 | $6.83 | $6.83 | $5.69 | 3 |
| 2021-06-25 | $6.83 | $6.83 | $6.83 | $6.83 | $5.69 | 90 |
| 2021-06-24 | $6.81 | $6.83 | $6.81 | $6.83 | $5.69 | 3,410 |
| 2021-06-23 | $6.85 | $6.85 | $6.83 | $6.83 | $5.69 | 7,275 |
| 2021-06-22 | $6.74 | $6.79 | $6.74 | $6.79 | $5.65 | 200 |
| 2021-06-21 | $6.77 | $6.77 | $6.77 | $6.77 | $5.64 | 1,033 |
| 2021-06-18 | $6.73 | $6.73 | $6.73 | $6.73 | $5.61 | 300 |
| 2021-06-17 | $6.85 | $6.85 | $6.85 | $6.85 | $5.70 | 0 |
| 2021-06-16 | $6.85 | $6.85 | $6.85 | $6.85 | $5.70 | 144 |
| 2021-06-15 | $6.85 | $6.85 | $6.85 | $6.85 | $5.70 | 201 |
| 2021-06-14 | $6.85 | $6.85 | $6.85 | $6.85 | $5.70 | 500 |
| 2021-06-11 | $6.85 | $6.85 | $6.85 | $6.85 | $5.70 | 60 |
| 2021-06-10 | $6.86 | $6.86 | $6.85 | $6.85 | $5.70 | 603 |
| 2021-06-09 | $6.89 | $6.89 | $6.89 | $6.89 | $5.74 | 1 |
| 2021-06-08 | $6.89 | $6.89 | $6.89 | $6.89 | $5.74 | 15 |
| 2021-06-07 | $6.89 | $6.89 | $6.89 | $6.89 | $5.74 | 0 |
| 2021-06-04 | $6.89 | $6.89 | $6.89 | $6.89 | $5.74 | 13 |
| 2021-06-03 | $6.89 | $6.89 | $6.89 | $6.89 | $5.74 | 0 |
| 2021-06-02 | $6.89 | $6.89 | $6.89 | $6.89 | $5.74 | 24 |
| 2021-06-01 | $6.89 | $6.89 | $6.89 | $6.89 | $5.74 | 369 |
| 2021-05-28 | $6.90 | $6.90 | $6.90 | $6.90 | $5.74 | 0 |
| 2021-05-27 | $6.90 | $6.90 | $6.90 | $6.90 | $5.68 | 0 |
| 2021-05-26 | $6.90 | $6.90 | $6.90 | $6.90 | $5.68 | 0 |
| 2021-05-25 | $6.91 | $6.91 | $6.90 | $6.90 | $5.68 | 200 |
| 2021-05-24 | $7.03 | $7.03 | $7.03 | $7.03 | $5.78 | 101 |
| 2021-05-21 | $6.64 | $6.64 | $6.64 | $6.64 | $5.47 | 0 |
| 2021-05-20 | $6.64 | $6.64 | $6.64 | $6.64 | $5.47 | 0 |
| 2021-05-19 | $6.64 | $6.64 | $6.64 | $6.64 | $5.47 | 2 |
| 2021-05-18 | $6.64 | $6.64 | $6.64 | $6.64 | $5.47 | 0 |
| 2021-05-17 | $6.64 | $6.64 | $6.64 | $6.64 | $5.47 | 0 |
| 2021-05-14 | $6.64 | $6.64 | $6.64 | $6.64 | $5.47 | 0 |
| 2021-05-13 | $6.64 | $6.64 | $6.64 | $6.64 | $5.47 | 0 |
| 2021-05-12 | $6.69 | $6.69 | $6.64 | $6.64 | $5.47 | 2,100 |
| 2021-05-11 | $6.66 | $6.71 | $6.66 | $6.71 | $5.52 | 3,600 |
| 2021-05-10 | $6.62 | $6.62 | $6.62 | $6.62 | $5.45 | 0 |
| 2021-05-07 | $6.63 | $6.63 | $6.62 | $6.62 | $5.45 | 340 |
| 2021-05-06 | $6.48 | $6.48 | $6.48 | $6.48 | $5.33 | 0 |
| 2021-05-05 | $6.48 | $6.48 | $6.48 | $6.48 | $5.33 | 0 |
| 2021-05-04 | $6.48 | $6.48 | $6.48 | $6.48 | $5.33 | 3,800 |
| 2021-05-03 | $6.50 | $6.50 | $6.50 | $6.50 | $5.34 | 1,500 |
| 2021-04-30 | $6.50 | $6.50 | $6.50 | $6.50 | $5.35 | 31 |
| 2021-04-29 | $6.50 | $6.50 | $6.50 | $6.50 | $5.35 | 155 |
| 2021-04-28 | $6.51 | $6.51 | $6.51 | $6.51 | $5.29 | 400 |
| 2021-04-27 | $6.44 | $6.45 | $6.44 | $6.45 | $5.24 | 18,456 |
| 2021-04-26 | $6.55 | $6.77 | $6.55 | $6.76 | $5.49 | 5,490 |
| 2021-04-23 | $6.38 | $6.38 | $6.38 | $6.38 | $5.19 | 1,500 |
| 2021-04-22 | $6.40 | $6.40 | $6.38 | $6.38 | $5.19 | 1,470 |
| 2021-04-21 | $6.26 | $6.26 | $6.26 | $6.26 | $5.08 | 0 |
| 2021-04-20 | $6.28 | $6.28 | $6.25 | $6.26 | $5.08 | 1,230 |
| 2021-04-19 | $6.29 | $6.29 | $6.29 | $6.29 | $5.11 | 15 |
| 2021-04-16 | $6.29 | $6.29 | $6.29 | $6.29 | $5.11 | 128 |
| 2021-04-15 | $6.24 | $6.24 | $6.24 | $6.24 | $5.07 | 100 |
| 2021-04-14 | $6.18 | $6.18 | $6.18 | $6.18 | $5.02 | 0 |
| 2021-04-13 | $6.18 | $6.18 | $6.18 | $6.18 | $5.02 | 5 |
| 2021-04-12 | $6.18 | $6.18 | $6.18 | $6.18 | $5.02 | 150 |
| 2021-04-09 | $6.17 | $6.17 | $6.17 | $6.17 | $5.01 | 215 |
| 2021-04-08 | $6.24 | $6.24 | $6.24 | $6.24 | $5.07 | 100 |
| 2021-04-07 | $6.24 | $6.24 | $6.24 | $6.24 | $5.07 | 17 |
| 2021-04-06 | $6.24 | $6.24 | $6.24 | $6.24 | $5.07 | 316 |
| 2021-04-05 | $6.22 | $6.22 | $6.22 | $6.22 | $5.05 | 44 |
| 2021-04-01 | $6.22 | $6.22 | $6.22 | $6.22 | $5.05 | 0 |
| 2021-03-31 | $6.22 | $6.22 | $6.22 | $6.22 | $5.05 | 0 |
| 2021-03-30 | $6.22 | $6.22 | $6.22 | $6.22 | $5.05 | 117 |
| 2021-03-29 | $6.29 | $6.29 | $6.29 | $6.29 | $5.04 | 0 |
| 2021-03-26 | $6.25 | $6.32 | $6.25 | $6.29 | $5.04 | 2,410 |
| 2021-03-25 | $6.25 | $6.25 | $6.22 | $6.22 | $4.99 | 1,201 |
| 2021-03-24 | $6.19 | $6.19 | $6.19 | $6.19 | $4.97 | 403 |
| 2021-03-23 | $6.22 | $6.22 | $6.22 | $6.22 | $4.99 | 47 |
| 2021-03-22 | $6.22 | $6.22 | $6.22 | $6.22 | $4.99 | 0 |
| 2021-03-19 | $6.22 | $6.22 | $6.22 | $6.22 | $4.99 | 112 |
| 2021-03-18 | $6.12 | $6.22 | $6.12 | $6.22 | $4.99 | 409 |
| 2021-03-17 | $6.01 | $6.01 | $6.01 | $6.01 | $4.82 | 0 |
| 2021-03-16 | $5.99 | $6.01 | $5.99 | $6.01 | $4.82 | 5,199 |
| 2021-03-15 | $5.92 | $5.92 | $5.92 | $5.92 | $4.75 | 3,031 |
| 2021-03-12 | $5.75 | $5.75 | $5.75 | $5.75 | $4.62 | 9 |
| 2021-03-11 | $5.75 | $5.75 | $5.75 | $5.75 | $4.62 | 0 |
| 2021-03-10 | $5.76 | $5.76 | $5.75 | $5.75 | $4.62 | 218 |
| 2021-03-09 | $5.59 | $5.59 | $5.59 | $5.59 | $4.49 | 50 |
| 2021-03-08 | $5.59 | $5.59 | $5.59 | $5.59 | $4.49 | 55 |
| 2021-03-05 | $5.59 | $5.59 | $5.59 | $5.59 | $4.49 | 0 |
| 2021-03-04 | $5.59 | $5.59 | $5.59 | $5.59 | $4.49 | 65 |
| 2021-03-03 | $5.59 | $5.59 | $5.59 | $5.59 | $4.49 | 4,171 |
| 2021-03-02 | $5.57 | $5.57 | $5.56 | $5.56 | $4.46 | 1,540 |
| 2021-03-01 | $5.66 | $5.66 | $5.66 | $5.66 | $4.55 | 36 |
| 2021-02-26 | $5.66 | $5.66 | $5.66 | $5.66 | $4.55 | 1,566 |
| 2021-02-25 | $5.67 | $5.67 | $5.67 | $5.67 | $4.55 | 1,500 |
| 2021-02-24 | $5.67 | $5.67 | $5.67 | $5.67 | $4.49 | 1,500 |
| 2021-02-23 | $5.64 | $5.64 | $5.64 | $5.64 | $4.46 | 685 |
| 2021-02-22 | $5.50 | $5.56 | $5.50 | $5.56 | $4.40 | 820 |
| 2021-02-19 | $5.46 | $5.46 | $5.46 | $5.46 | $4.32 | 0 |
| 2021-02-18 | $5.46 | $5.46 | $5.46 | $5.46 | $4.32 | 0 |
| 2021-02-17 | $5.46 | $5.46 | $5.46 | $5.46 | $4.32 | 184 |
| 2021-02-16 | $5.46 | $5.46 | $5.46 | $5.46 | $4.32 | 13 |
| 2021-02-12 | $5.45 | $5.46 | $5.45 | $5.46 | $4.32 | 699 |
| 2021-02-11 | $5.45 | $5.45 | $5.40 | $5.40 | $4.27 | 2,860 |
| 2021-02-10 | $5.70 | $5.70 | $5.70 | $5.70 | $4.51 | 0 |
| 2021-02-09 | $5.60 | $5.60 | $5.60 | $5.60 | $4.43 | 171 |
| 2021-02-08 | $5.60 | $5.60 | $5.60 | $5.60 | $4.43 | 0 |
| 2021-02-05 | $5.60 | $5.60 | $5.60 | $5.60 | $4.43 | 0 |
| 2021-02-04 | $5.60 | $5.60 | $5.60 | $5.60 | $4.43 | 0 |
| 2021-02-03 | $5.60 | $5.60 | $5.60 | $5.60 | $4.43 | 171 |
| 2021-02-02 | $5.56 | $5.56 | $5.56 | $5.56 | $4.40 | 250 |
| 2021-02-01 | $5.49 | $5.55 | $5.49 | $5.49 | $4.34 | 19,235 |
| 2021-01-29 | $5.53 | $5.53 | $5.53 | $5.53 | $4.38 | 100 |
| 2021-01-28 | $5.69 | $5.69 | $5.69 | $5.69 | $4.50 | 0 |
| 2021-01-27 | $5.69 | $5.69 | $5.69 | $5.69 | $4.44 | 1,030 |
| 2021-01-26 | $5.75 | $5.75 | $5.75 | $5.75 | $4.49 | 2,393 |
| 2021-01-25 | $5.76 | $5.76 | $5.76 | $5.76 | $4.49 | 0 |
| 2021-01-22 | $5.70 | $5.76 | $5.70 | $5.76 | $4.49 | 400 |
| 2021-01-21 | $5.70 | $5.70 | $5.70 | $5.70 | $4.45 | 0 |
| 2021-01-20 | $5.70 | $5.70 | $5.70 | $5.70 | $4.45 | 0 |
| 2021-01-19 | $5.70 | $5.71 | $5.70 | $5.70 | $4.45 | 1,265 |
| 2021-01-15 | $5.50 | $5.50 | $5.50 | $5.50 | $4.29 | 0 |
| 2021-01-14 | $5.43 | $5.50 | $5.43 | $5.50 | $4.29 | 3,200 |
| 2021-01-13 | $5.37 | $5.37 | $5.37 | $5.37 | $4.19 | 0 |
| 2021-01-12 | $5.37 | $5.37 | $5.37 | $5.37 | $4.19 | 300 |
| 2021-01-11 | $5.33 | $5.37 | $5.32 | $5.37 | $4.19 | 5,125 |
| 2021-01-08 | $5.37 | $5.37 | $5.37 | $5.37 | $4.19 | 60 |
| 2021-01-07 | $5.37 | $5.37 | $5.37 | $5.37 | $4.19 | 0 |
| 2021-01-06 | $5.37 | $5.37 | $5.37 | $5.37 | $4.19 | 1,201 |
| 2021-01-05 | $5.37 | $5.37 | $5.37 | $5.37 | $4.19 | 1,400 |
| 2021-01-04 | $5.20 | $5.20 | $5.20 | $5.20 | $4.06 | 795 |
| 2020-12-31 | $5.31 | $5.31 | $5.31 | $5.31 | $4.15 | 0 |
| 2020-12-30 | $5.31 | $5.31 | $5.31 | $5.31 | $4.15 | 160 |
| 2020-12-29 | $5.38 | $5.38 | $5.38 | $5.38 | $4.14 | 40 |
| 2020-12-28 | $5.38 | $5.38 | $5.38 | $5.38 | $4.14 | 0 |
| 2020-12-24 | $5.42 | $5.42 | $5.38 | $5.38 | $4.14 | 255 |
| 2020-12-23 | $5.24 | $5.24 | $5.24 | $5.24 | $4.03 | 21 |
| 2020-12-22 | $5.24 | $5.24 | $5.24 | $5.24 | $4.03 | 800 |
| 2020-12-21 | $5.36 | $5.36 | $5.36 | $5.36 | $4.13 | 930 |
| 2020-12-18 | $5.55 | $5.55 | $5.50 | $5.50 | $4.23 | 3,302 |
| 2020-12-17 | $5.46 | $5.46 | $5.46 | $5.46 | $4.20 | 200 |
| 2020-12-16 | $5.30 | $5.30 | $5.30 | $5.30 | $4.08 | 697 |
| 2020-12-15 | $5.32 | $5.32 | $5.32 | $5.32 | $4.09 | 1,005 |
| 2020-12-14 | $5.28 | $5.28 | $5.28 | $5.28 | $4.06 | 1,050 |
| 2020-12-11 | $5.25 | $5.26 | $5.25 | $5.26 | $4.04 | 1,125 |
| 2020-12-10 | $5.25 | $5.25 | $5.25 | $5.25 | $4.04 | 100 |
| 2020-12-09 | $5.25 | $5.25 | $5.25 | $5.25 | $4.04 | 245 |
| 2020-12-08 | $5.17 | $5.17 | $5.17 | $5.17 | $3.98 | 0 |
| 2020-12-07 | $5.15 | $5.17 | $5.15 | $5.17 | $3.98 | 1,333 |
| 2020-12-04 | $5.16 | $5.16 | $5.16 | $5.16 | $3.97 | 268 |
| 2020-12-03 | $5.03 | $5.04 | $5.03 | $5.04 | $3.88 | 458 |
| 2020-12-02 | $5.00 | $5.04 | $5.00 | $5.00 | $3.85 | 1,553 |
| 2020-12-01 | $5.11 | $5.11 | $5.08 | $5.08 | $3.91 | 6,044 |
| 2020-11-30 | $5.13 | $5.13 | $5.06 | $5.12 | $3.94 | 2,543 |
| 2020-11-27 | $5.23 | $5.23 | $5.20 | $5.20 | $4.00 | 790 |
| 2020-11-25 | $5.00 | $5.00 | $5.00 | $5.00 | $3.79 | 5 |
| 2020-11-24 | $5.00 | $5.00 | $5.00 | $5.00 | $3.79 | 918 |
| 2020-11-23 | $4.78 | $4.84 | $4.78 | $4.83 | $3.66 | 925 |
| 2020-11-20 | $4.66 | $4.66 | $4.66 | $4.66 | $3.53 | 555 |
| 2020-11-19 | $4.69 | $4.70 | $4.68 | $4.68 | $3.55 | 2,478 |
| 2020-11-18 | $4.73 | $4.73 | $4.73 | $4.73 | $3.59 | 846 |
| 2020-11-17 | $4.43 | $4.43 | $4.43 | $4.43 | $3.36 | 21 |
| 2020-11-16 | $4.43 | $4.43 | $4.43 | $4.43 | $3.36 | 0 |
| 2020-11-13 | $4.43 | $4.43 | $4.43 | $4.43 | $3.36 | 0 |
| 2020-11-12 | $4.49 | $4.49 | $4.43 | $4.43 | $3.36 | 1,200 |
| 2020-11-11 | $4.30 | $4.30 | $4.30 | $4.30 | $3.26 | 30 |
| 2020-11-10 | $4.30 | $4.30 | $4.30 | $4.30 | $3.26 | 0 |
| 2020-11-09 | $4.30 | $4.30 | $4.30 | $4.30 | $3.26 | 0 |
| 2020-11-06 | $4.30 | $4.30 | $4.30 | $4.30 | $3.26 | 889 |
| 2020-11-05 | $4.34 | $4.34 | $4.34 | $4.34 | $3.29 | 313 |
| 2020-11-04 | $4.16 | $4.16 | $4.16 | $4.16 | $3.15 | 301 |
| 2020-11-03 | $3.92 | $3.92 | $3.92 | $3.92 | $2.97 | 3 |
| 2020-11-02 | $3.92 | $3.92 | $3.92 | $3.92 | $2.97 | 300 |
| 2020-10-30 | $3.80 | $3.82 | $3.80 | $3.82 | $2.89 | 2,300 |
| 2020-10-29 | $3.69 | $3.80 | $3.69 | $3.80 | $2.88 | 3,100 |
| 2020-10-28 | $3.74 | $3.74 | $3.74 | $3.74 | $2.84 | 275 |
| 2020-10-27 | $3.90 | $3.92 | $3.90 | $3.92 | $2.97 | 3,000 |
| 2020-10-26 | $4.17 | $4.17 | $4.04 | $4.04 | $3.06 | 1,536 |
| 2020-10-23 | $4.20 | $4.20 | $4.20 | $4.20 | $3.18 | 100 |
| 2020-10-22 | $4.27 | $4.27 | $4.27 | $4.27 | $3.24 | 100 |
| 2020-10-21 | $4.34 | $4.34 | $4.34 | $4.34 | $3.29 | 500 |
| 2020-10-20 | $4.41 | $4.41 | $4.39 | $4.39 | $3.33 | 5,060 |
| 2020-10-19 | $4.49 | $4.49 | $4.49 | $4.49 | $3.41 | 100 |
| 2020-10-16 | $4.57 | $4.57 | $4.57 | $4.57 | $3.46 | 54 |
| 2020-10-15 | $4.57 | $4.57 | $4.57 | $4.57 | $3.46 | 50 |
| 2020-10-14 | $4.59 | $4.59 | $4.56 | $4.57 | $3.46 | 10,330 |
| 2020-10-13 | $4.62 | $4.62 | $4.59 | $4.59 | $3.48 | 2,215 |
| 2020-10-12 | $4.50 | $4.50 | $4.50 | $4.50 | $3.41 | 2,750 |
| 2020-10-09 | $4.54 | $4.54 | $4.54 | $4.54 | $3.44 | 0 |
| 2020-10-08 | $4.54 | $4.54 | $4.54 | $4.54 | $3.44 | 0 |
| 2020-10-07 | $4.54 | $4.54 | $4.54 | $4.54 | $3.44 | 0 |
| 2020-10-06 | $4.54 | $4.54 | $4.54 | $4.54 | $3.44 | 11 |
| 2020-10-05 | $4.50 | $4.54 | $4.50 | $4.54 | $3.44 | 4,003 |
| 2020-10-02 | $4.40 | $4.40 | $4.40 | $4.40 | $3.33 | 77 |
| 2020-10-01 | $4.61 | $4.61 | $4.40 | $4.40 | $3.33 | 882 |
| 2020-09-30 | $4.60 | $4.60 | $4.60 | $4.60 | $3.49 | 502 |
| 2020-09-29 | $4.64 | $4.64 | $4.64 | $4.64 | $3.52 | 0 |
| 2020-09-28 | $4.64 | $4.64 | $4.64 | $4.64 | $3.46 | 0 |
| 2020-09-25 | $4.64 | $4.64 | $4.64 | $4.64 | $3.46 | 200 |
| 2020-09-24 | $4.64 | $4.64 | $4.64 | $4.64 | $3.46 | 850 |
| 2020-09-23 | $4.64 | $4.64 | $4.64 | $4.64 | $3.46 | 85 |
| 2020-09-22 | $4.64 | $4.64 | $4.64 | $4.64 | $3.46 | 100 |
| 2020-09-21 | $4.79 | $4.79 | $4.64 | $4.64 | $3.46 | 330 |
| 2020-09-18 | $4.98 | $4.98 | $4.90 | $4.90 | $3.66 | 1,029 |
| 2020-09-17 | $5.05 | $5.05 | $5.05 | $5.05 | $3.77 | 6 |
| 2020-09-16 | $5.05 | $5.05 | $5.05 | $5.05 | $3.77 | 3,000 |
| 2020-09-15 | $4.96 | $4.96 | $4.96 | $4.96 | $3.70 | 1,114 |
| 2020-09-14 | $4.95 | $4.97 | $4.92 | $4.94 | $3.69 | 6,742 |
| 2020-09-11 | $4.88 | $4.89 | $4.83 | $4.83 | $3.60 | 702 |
| 2020-09-10 | $5.04 | $5.04 | $5.04 | $5.04 | $3.76 | 760 |
| 2020-09-09 | $4.88 | $4.92 | $4.68 | $4.92 | $3.67 | 7,426 |
| 2020-09-08 | $5.04 | $5.04 | $5.04 | $5.04 | $3.76 | 237 |
| 2020-09-04 | $5.18 | $5.25 | $5.10 | $5.25 | $3.92 | 1,965 |
| 2020-09-03 | $5.34 | $5.34 | $5.34 | $5.34 | $3.98 | 0 |
| 2020-09-02 | $5.34 | $5.34 | $5.34 | $5.34 | $3.98 | 10 |
| 2020-09-01 | $5.52 | $5.52 | $5.24 | $5.34 | $3.98 | 2,964 |
| 2020-08-31 | $5.54 | $5.54 | $5.54 | $5.54 | $4.13 | 514 |
| 2020-08-28 | $5.57 | $5.57 | $5.57 | $5.57 | $4.15 | 10 |
| 2020-08-27 | $5.57 | $5.57 | $5.57 | $5.57 | $4.10 | 0 |
| 2020-08-26 | $5.57 | $5.57 | $5.57 | $5.57 | $4.10 | 100 |
| 2020-08-25 | $5.38 | $5.38 | $5.38 | $5.38 | $3.96 | 0 |
| 2020-08-24 | $5.40 | $5.40 | $5.38 | $5.38 | $3.96 | 4,205 |
| 2020-08-21 | $5.27 | $5.27 | $5.27 | $5.27 | $3.88 | 0 |
| 2020-08-20 | $5.26 | $5.27 | $5.26 | $5.27 | $3.88 | 10,309 |
| 2020-08-19 | $5.03 | $5.03 | $5.03 | $5.03 | $3.70 | 45 |
| 2020-08-18 | $5.03 | $5.03 | $5.03 | $5.03 | $3.70 | 0 |
| 2020-08-17 | $5.03 | $5.03 | $5.03 | $5.03 | $3.70 | 0 |
| 2020-08-14 | $5.03 | $5.03 | $5.03 | $5.03 | $3.70 | 55 |
| 2020-08-13 | $5.06 | $5.07 | $5.03 | $5.03 | $3.70 | 2,110 |
| 2020-08-12 | $4.91 | $4.91 | $4.91 | $4.91 | $3.61 | 0 |
| 2020-08-11 | $4.91 | $4.91 | $4.91 | $4.91 | $3.61 | 169 |
| 2020-08-10 | $4.67 | $4.67 | $4.67 | $4.67 | $3.44 | 85 |
| 2020-08-07 | $4.67 | $4.67 | $4.67 | $4.67 | $3.44 | 0 |
| 2020-08-06 | $4.67 | $4.67 | $4.67 | $4.67 | $3.44 | 0 |
| 2020-08-05 | $4.67 | $4.67 | $4.67 | $4.67 | $3.44 | 850 |
| 2020-08-04 | $4.57 | $4.57 | $4.57 | $4.57 | $3.37 | 1,001 |
| 2020-08-03 | $4.54 | $4.54 | $4.54 | $4.54 | $3.34 | 0 |
| 2020-07-31 | $4.54 | $4.54 | $4.54 | $4.54 | $3.34 | 2,323 |
| 2020-07-30 | $4.56 | $4.56 | $4.55 | $4.55 | $3.35 | 2,651 |
| 2020-07-29 | $4.66 | $4.66 | $4.66 | $4.66 | $3.37 | 0 |
| 2020-07-28 | $4.66 | $4.66 | $4.66 | $4.66 | $3.37 | 1,215 |
| 2020-07-27 | $4.74 | $4.74 | $4.74 | $4.74 | $3.43 | 10 |
| 2020-07-24 | $4.74 | $4.74 | $4.74 | $4.74 | $3.43 | 0 |
| 2020-07-23 | $4.84 | $4.84 | $4.74 | $4.74 | $3.43 | 306 |
| 2020-07-22 | $4.45 | $4.45 | $4.45 | $4.45 | $3.22 | 0 |
| 2020-07-21 | $4.45 | $4.45 | $4.45 | $4.45 | $3.22 | 0 |
| 2020-07-20 | $4.46 | $4.49 | $4.44 | $4.45 | $3.22 | 5,422 |
| 2020-07-17 | $4.35 | $4.35 | $4.35 | $4.35 | $3.15 | 0 |
| 2020-07-16 | $4.33 | $4.35 | $4.33 | $4.35 | $3.15 | 778 |
| 2020-07-15 | $4.08 | $4.08 | $4.08 | $4.08 | $2.95 | 0 |
| 2020-07-14 | $4.08 | $4.08 | $4.08 | $4.08 | $2.95 | 1,000 |
| 2020-07-13 | $4.05 | $4.14 | $4.05 | $4.08 | $2.95 | 6,332 |
| 2020-07-10 | $3.96 | $3.96 | $3.96 | $3.96 | $2.87 | 0 |
| 2020-07-09 | $3.99 | $3.99 | $3.96 | $3.96 | $2.87 | 1,560 |
| 2020-07-08 | $4.01 | $4.01 | $4.01 | $4.01 | $2.90 | 1,000 |
| 2020-07-07 | $4.09 | $4.09 | $4.09 | $4.09 | $2.96 | 0 |
| 2020-07-06 | $4.09 | $4.09 | $4.09 | $4.09 | $2.96 | 0 |
| 2020-07-02 | $4.17 | $4.17 | $4.09 | $4.09 | $2.96 | 2,358 |
| 2020-07-01 | $4.05 | $4.05 | $4.05 | $4.05 | $2.93 | 0 |
| 2020-06-30 | $4.05 | $4.05 | $4.05 | $4.05 | $2.93 | 123 |
| 2020-06-29 | $4.05 | $4.05 | $4.05 | $4.05 | $2.93 | 100 |
| 2020-06-26 | $4.09 | $4.09 | $4.09 | $4.09 | $2.91 | 30 |
| 2020-06-25 | $4.09 | $4.09 | $4.09 | $4.09 | $2.91 | 130 |
| 2020-06-24 | $4.15 | $4.16 | $4.09 | $4.09 | $2.91 | 8,185 |
| 2020-06-23 | $4.19 | $4.19 | $4.19 | $4.19 | $2.98 | 240 |
| 2020-06-22 | $4.15 | $4.21 | $4.14 | $4.21 | $2.99 | 5,690 |
| 2020-06-19 | $4.13 | $4.13 | $4.13 | $4.13 | $2.94 | 1,026 |
| 2020-06-18 | $3.93 | $3.93 | $3.93 | $3.93 | $2.79 | 0 |
| 2020-06-17 | $3.93 | $3.93 | $3.93 | $3.93 | $2.79 | 80 |
| 2020-06-16 | $3.93 | $3.93 | $3.93 | $3.93 | $2.79 | 0 |
| 2020-06-15 | $3.93 | $3.93 | $3.92 | $3.93 | $2.79 | 346 |
| 2020-06-12 | $3.62 | $3.62 | $3.62 | $3.62 | $2.57 | 0 |
| 2020-06-11 | $3.62 | $3.62 | $3.62 | $3.62 | $2.57 | 350 |
| 2020-06-10 | $4.39 | $4.39 | $4.39 | $4.39 | $3.12 | 930 |
| 2020-06-09 | $4.63 | $4.63 | $4.63 | $4.63 | $3.29 | 65 |
| 2020-06-08 | $4.62 | $4.63 | $4.62 | $4.63 | $3.29 | 1,400 |
| 2020-06-05 | $4.31 | $4.31 | $4.31 | $4.31 | $3.07 | 200 |
| 2020-06-04 | $3.75 | $3.75 | $3.75 | $3.75 | $2.67 | 0 |
| 2020-06-03 | $3.75 | $3.75 | $3.75 | $3.75 | $2.67 | 1,200 |
| 2020-06-02 | $3.50 | $3.65 | $3.50 | $3.65 | $2.60 | 24,620 |
| 2020-06-01 | $3.40 | $3.50 | $3.40 | $3.50 | $2.49 | 1,505 |
| 2020-05-29 | $3.34 | $3.34 | $3.34 | $3.34 | $2.38 | 30 |
| 2020-05-28 | $3.34 | $3.34 | $3.34 | $3.34 | $2.37 | 95 |
| 2020-05-27 | $3.34 | $3.34 | $3.34 | $3.34 | $2.38 | 0 |
| 2020-05-26 | $3.26 | $3.46 | $3.26 | $3.34 | $2.38 | 1,399 |
| 2020-05-22 | $2.98 | $2.98 | $2.98 | $2.98 | $2.12 | 0 |
| 2020-05-21 | $2.95 | $2.98 | $2.95 | $2.98 | $2.12 | 1,605 |
| 2020-05-20 | $3.19 | $3.19 | $3.19 | $3.19 | $2.27 | 7 |
| 2020-05-19 | $3.19 | $3.19 | $3.19 | $3.19 | $2.27 | 60 |
| 2020-05-18 | $3.19 | $3.19 | $3.19 | $3.19 | $2.27 | 0 |
| 2020-05-15 | $3.19 | $3.19 | $3.19 | $3.19 | $2.27 | 0 |
| 2020-05-14 | $3.19 | $3.19 | $3.19 | $3.19 | $2.27 | 0 |
| 2020-05-13 | $3.19 | $3.19 | $3.19 | $3.19 | $2.27 | 70 |
| 2020-05-12 | $3.19 | $3.19 | $3.19 | $3.19 | $2.27 | 0 |
| 2020-05-11 | $3.19 | $3.19 | $3.19 | $3.19 | $2.27 | 300 |
| 2020-05-08 | $3.37 | $3.37 | $3.37 | $3.37 | $2.40 | 0 |
| 2020-05-07 | $3.35 | $3.37 | $3.35 | $3.37 | $2.40 | 1,200 |
| 2020-05-06 | $3.35 | $3.35 | $3.35 | $3.35 | $2.38 | 100 |
| 2020-05-05 | $3.36 | $3.36 | $3.36 | $3.36 | $2.39 | 0 |
| 2020-05-04 | $3.37 | $3.37 | $3.36 | $3.36 | $2.39 | 1,000 |
| 2020-05-01 | $3.44 | $3.44 | $3.39 | $3.39 | $2.41 | 1,200 |
| 2020-04-30 | $3.45 | $3.45 | $3.45 | $3.45 | $2.45 | 0 |
| 2020-04-29 | $3.45 | $3.45 | $3.45 | $3.45 | $2.45 | 80 |
| 2020-04-28 | $3.45 | $3.45 | $3.45 | $3.45 | $2.45 | 0 |
| 2020-04-27 | $3.45 | $3.45 | $3.45 | $3.45 | $2.45 | 40 |
| 2020-04-24 | $3.45 | $3.45 | $3.45 | $3.45 | $2.45 | 0 |
| 2020-04-23 | $3.45 | $3.45 | $3.45 | $3.45 | $2.45 | 174 |
| 2020-04-22 | $3.49 | $3.49 | $3.49 | $3.49 | $2.48 | 0 |
| 2020-04-21 | $3.49 | $3.49 | $3.49 | $3.49 | $2.48 | 10 |
| 2020-04-20 | $3.49 | $3.49 | $3.49 | $3.49 | $2.48 | 0 |
| 2020-04-17 | $3.49 | $3.49 | $3.49 | $3.49 | $2.48 | 0 |
| 2020-04-16 | $3.49 | $3.49 | $3.49 | $3.49 | $2.48 | 140 |
| 2020-04-15 | $3.96 | $3.96 | $3.96 | $3.96 | $2.82 | 80 |
| 2020-04-14 | $3.96 | $3.96 | $3.96 | $3.96 | $2.82 | 2,200 |
| 2020-04-13 | $3.86 | $3.86 | $3.86 | $3.86 | $2.75 | 0 |
| 2020-04-09 | $3.86 | $3.86 | $3.86 | $3.86 | $2.75 | 8,000 |
| 2020-04-08 | $3.63 | $3.63 | $3.63 | $3.63 | $2.58 | 630 |
| 2020-04-07 | $3.48 | $3.48 | $3.48 | $3.48 | $2.47 | 1,000 |
| 2020-04-06 | $3.05 | $3.05 | $3.05 | $3.05 | $2.17 | 0 |
| 2020-04-03 | $3.10 | $3.10 | $3.05 | $3.05 | $2.17 | 1,800 |
| 2020-04-02 | $3.13 | $3.13 | $3.07 | $3.07 | $2.18 | 1,204 |
| 2020-04-01 | $3.43 | $3.43 | $3.43 | $3.43 | $2.44 | 0 |
| 2020-03-31 | $3.43 | $3.43 | $3.43 | $3.43 | $2.44 | 300 |
| 2020-03-30 | $3.30 | $3.30 | $3.30 | $3.30 | $2.35 | 0 |
| 2020-03-27 | $3.26 | $3.32 | $3.26 | $3.30 | $2.35 | 1,381 |
| 2020-03-26 | $4.00 | $4.01 | $3.87 | $3.88 | $2.76 | 3,315 |
| 2020-03-25 | $2.65 | $3.20 | $2.62 | $3.20 | $2.28 | 677 |
| 2020-03-24 | $2.60 | $2.60 | $2.55 | $2.57 | $1.83 | 1,300 |
| 2020-03-23 | $2.47 | $2.47 | $2.47 | $2.47 | $1.76 | 100 |
| 2020-03-20 | $3.01 | $3.02 | $3.01 | $3.02 | $2.15 | 339 |
| 2020-03-19 | $3.11 | $3.11 | $3.11 | $3.11 | $2.21 | 0 |
| 2020-03-18 | $3.11 | $3.11 | $3.11 | $3.11 | $2.21 | 35 |
| 2020-03-17 | $3.13 | $3.18 | $3.11 | $3.11 | $2.21 | 3,100 |
| 2020-03-16 | $3.17 | $3.17 | $3.14 | $3.14 | $2.23 | 5,250 |
| 2020-03-13 | $3.75 | $3.77 | $3.50 | $3.72 | $2.65 | 13,240 |
| 2020-03-12 | $4.11 | $4.11 | $3.31 | $3.31 | $2.35 | 9,550 |
| 2020-03-11 | $5.25 | $5.25 | $5.25 | $5.25 | $3.73 | 50 |
| 2020-03-10 | $5.17 | $5.25 | $5.15 | $5.25 | $3.73 | 3,500 |
| 2020-03-09 | $5.01 | $5.15 | $4.75 | $4.75 | $3.38 | 10,809 |
| 2020-03-06 | $5.99 | $5.99 | $5.99 | $5.99 | $4.26 | 5 |
| 2020-03-05 | $5.99 | $6.06 | $5.99 | $5.99 | $4.26 | 5,228 |
| 2020-03-04 | $6.24 | $6.24 | $6.22 | $6.23 | $4.43 | 4,900 |
| 2020-03-03 | $6.28 | $6.28 | $5.94 | $6.09 | $4.33 | 3,727 |
| 2020-03-02 | $5.83 | $6.06 | $5.83 | $6.06 | $4.31 | 6,100 |
| 2020-02-28 | $5.61 | $5.61 | $5.41 | $5.41 | $3.85 | 1,220 |
| 2020-02-27 | $6.02 | $6.02 | $5.86 | $5.86 | $4.17 | 1,531 |
| 2020-02-26 | $6.37 | $6.37 | $6.37 | $6.37 | $4.47 | 60 |
| 2020-02-25 | $6.54 | $6.54 | $6.37 | $6.37 | $4.47 | 1,850 |
| 2020-02-24 | $6.58 | $6.58 | $6.58 | $6.58 | $4.62 | 300 |
| 2020-02-21 | $6.73 | $6.73 | $6.73 | $6.73 | $4.73 | 2,100 |
| 2020-02-20 | $6.71 | $6.71 | $6.71 | $6.71 | $4.71 | 1,000 |
| 2020-02-19 | $6.67 | $6.67 | $6.67 | $6.67 | $4.68 | 0 |
| 2020-02-18 | $6.67 | $6.67 | $6.67 | $6.67 | $4.68 | 300 |
| 2020-02-14 | $6.66 | $6.66 | $6.66 | $6.66 | $4.68 | 0 |
| 2020-02-13 | $6.66 | $6.66 | $6.66 | $6.66 | $4.68 | 0 |
| 2020-02-12 | $6.66 | $6.66 | $6.66 | $6.66 | $4.68 | 201 |
| 2020-02-11 | $6.64 | $6.66 | $6.63 | $6.66 | $4.68 | 5,242 |
| 2020-02-10 | $6.64 | $6.64 | $6.64 | $6.64 | $4.66 | 20 |
| 2020-02-07 | $6.64 | $6.64 | $6.64 | $6.64 | $4.66 | 0 |
| 2020-02-06 | $6.64 | $6.64 | $6.64 | $6.64 | $4.66 | 1 |
| 2020-02-05 | $6.64 | $6.64 | $6.64 | $6.64 | $4.66 | 50 |
| 2020-02-04 | $6.64 | $6.64 | $6.64 | $6.64 | $4.66 | 369 |
| 2020-02-03 | $6.56 | $6.56 | $6.56 | $6.56 | $4.61 | 2,321 |
| 2020-01-31 | $6.55 | $6.55 | $6.50 | $6.50 | $4.56 | 6,036 |
| 2020-01-29 | $6.64 | $6.68 | $6.64 | $6.68 | $4.69 | 2,280 |
| 2020-01-28 | $6.67 | $6.67 | $6.67 | $6.67 | $4.68 | 420 |
| 2020-01-27 | $6.63 | $6.64 | $6.62 | $6.62 | $4.65 | 1,360 |
| 2020-01-24 | $6.71 | $6.71 | $6.71 | $6.71 | $4.71 | 2 |
| 2020-01-23 | $6.71 | $6.71 | $6.71 | $6.71 | $4.71 | 425 |
| 2020-01-22 | $6.71 | $6.71 | $6.71 | $6.71 | $4.71 | 1,000 |
| 2020-01-21 | $6.65 | $6.65 | $6.65 | $6.65 | $4.67 | 0 |
| 2020-01-17 | $6.65 | $6.65 | $6.65 | $6.65 | $4.67 | 2 |
| 2020-01-16 | $6.65 | $6.65 | $6.63 | $6.65 | $4.67 | 2,700 |
| 2020-01-15 | $6.68 | $6.68 | $6.68 | $6.68 | $4.69 | 250 |
| 2020-01-14 | $6.65 | $6.65 | $6.65 | $6.65 | $4.67 | 32 |
| 2020-01-13 | $6.65 | $6.65 | $6.65 | $6.65 | $4.67 | 0 |
| 2020-01-10 | $6.65 | $6.65 | $6.65 | $6.65 | $4.67 | 0 |
| 2020-01-09 | $6.65 | $6.65 | $6.65 | $6.65 | $4.67 | 4 |
| 2020-01-08 | $6.65 | $6.65 | $6.65 | $6.65 | $4.67 | 785 |
| 2020-01-07 | $6.59 | $6.59 | $6.59 | $6.59 | $4.63 | 5,015 |
| 2020-01-06 | $6.55 | $6.55 | $6.55 | $6.55 | $4.60 | 6,125 |
| 2020-01-03 | $6.53 | $6.58 | $6.53 | $6.58 | $4.62 | 2,401 |
| 2020-01-02 | $6.57 | $6.57 | $6.55 | $6.55 | $4.60 | 685 |
| 2019-12-31 | $6.51 | $6.51 | $6.51 | $6.51 | $4.57 | 1 |
| 2019-12-30 | $6.51 | $6.52 | $6.51 | $6.51 | $4.57 | 5,010 |
| 2019-12-27 | $6.57 | $6.57 | $6.57 | $6.57 | $4.56 | 0 |
| 2019-12-26 | $6.57 | $6.57 | $6.57 | $6.57 | $4.56 | 0 |
| 2019-12-24 | $6.57 | $6.57 | $6.57 | $6.57 | $4.56 | 0 |
| 2019-12-23 | $6.57 | $6.57 | $6.57 | $6.57 | $4.56 | 300 |
| 2019-12-20 | $6.53 | $6.53 | $6.53 | $6.53 | $4.53 | 1,000 |
| 2019-12-19 | $6.53 | $6.53 | $6.53 | $6.53 | $4.53 | 0 |
| 2019-12-18 | $6.53 | $6.53 | $6.53 | $6.53 | $4.53 | 22 |
| 2019-12-17 | $6.53 | $6.53 | $6.53 | $6.53 | $4.53 | 0 |
| 2019-12-16 | $6.53 | $6.53 | $6.53 | $6.53 | $4.53 | 200 |
| 2019-12-13 | $6.42 | $6.42 | $6.42 | $6.42 | $4.46 | 1,000 |
| 2019-12-12 | $6.40 | $6.40 | $6.40 | $6.40 | $4.44 | 0 |
| 2019-12-11 | $6.42 | $6.42 | $6.40 | $6.40 | $4.44 | 4,100 |
| 2019-12-10 | $6.42 | $6.42 | $6.42 | $6.42 | $4.46 | 0 |
| 2019-12-09 | $6.42 | $6.42 | $6.42 | $6.42 | $4.46 | 2,000 |
| 2019-12-06 | $6.37 | $6.37 | $6.37 | $6.37 | $4.42 | 425 |
| 2019-12-05 | $6.40 | $6.40 | $6.40 | $6.40 | $4.44 | 150 |
| 2019-12-04 | $6.35 | $6.35 | $6.35 | $6.35 | $4.41 | 0 |
| 2019-12-03 | $6.35 | $6.35 | $6.35 | $6.35 | $4.41 | 300 |
| 2019-12-02 | $6.49 | $6.49 | $6.49 | $6.49 | $4.50 | 185 |
| 2019-11-29 | $6.54 | $6.54 | $6.54 | $6.54 | $4.54 | 0 |
| 2019-11-27 | $6.54 | $6.54 | $6.54 | $6.54 | $4.49 | 0 |
| 2019-11-26 | $6.54 | $6.54 | $6.54 | $6.54 | $4.49 | 150 |
| 2019-11-25 | $6.44 | $6.44 | $6.44 | $6.44 | $4.42 | 0 |
| 2019-11-22 | $6.44 | $6.44 | $6.44 | $6.44 | $4.42 | 0 |
| 2019-11-21 | $6.44 | $6.44 | $6.44 | $6.44 | $4.42 | 500 |
| 2019-11-20 | $6.42 | $6.42 | $6.42 | $6.42 | $4.41 | 285 |
| 2019-11-19 | $6.40 | $6.40 | $6.40 | $6.40 | $4.39 | 0 |
| 2019-11-18 | $6.42 | $6.42 | $6.40 | $6.40 | $4.39 | 1,438 |
| 2019-11-15 | $6.39 | $6.39 | $6.39 | $6.39 | $4.38 | 4,400 |
| 2019-11-14 | $6.39 | $6.39 | $6.39 | $6.39 | $4.38 | 0 |
| 2019-11-13 | $6.39 | $6.39 | $6.39 | $6.39 | $4.38 | 0 |
| 2019-11-12 | $6.39 | $6.39 | $6.39 | $6.39 | $4.38 | 871 |
| 2019-11-11 | $6.41 | $6.41 | $6.41 | $6.41 | $4.40 | 0 |
| 2019-11-08 | $6.41 | $6.41 | $6.41 | $6.41 | $4.40 | 0 |
| 2019-11-07 | $6.41 | $6.41 | $6.41 | $6.41 | $4.40 | 0 |
| 2019-11-06 | $6.41 | $6.41 | $6.41 | $6.41 | $4.40 | 0 |
| 2019-11-05 | $6.41 | $6.41 | $6.41 | $6.41 | $4.40 | 2,000 |
| 2019-11-04 | $6.30 | $6.30 | $6.30 | $6.30 | $4.32 | 0 |
| 2019-11-01 | $6.30 | $6.30 | $6.30 | $6.30 | $4.32 | 380 |
| 2019-10-31 | $6.42 | $6.42 | $6.42 | $6.42 | $4.41 | 0 |
| 2019-10-30 | $6.42 | $6.42 | $6.42 | $6.42 | $4.41 | 0 |
| 2019-10-29 | $6.42 | $6.42 | $6.42 | $6.42 | $4.35 | 1,000 |
| 2019-10-28 | $6.48 | $6.48 | $6.48 | $6.48 | $4.39 | 200 |
| 2019-10-25 | $6.47 | $6.47 | $6.47 | $6.47 | $4.39 | 100 |
| 2019-10-24 | $6.52 | $6.52 | $6.44 | $6.44 | $4.37 | 3,511 |
| 2019-10-23 | $6.61 | $6.62 | $6.61 | $6.62 | $4.49 | 1,030 |
| 2019-10-22 | $6.78 | $6.78 | $6.78 | $6.78 | $4.60 | 0 |
| 2019-10-21 | $6.78 | $6.78 | $6.78 | $6.78 | $4.60 | 1,500 |
| 2019-10-18 | $6.76 | $6.76 | $6.76 | $6.76 | $4.58 | 1,500 |
| 2019-10-17 | $6.66 | $6.66 | $6.66 | $6.66 | $4.52 | 0 |
| 2019-10-16 | $6.66 | $6.66 | $6.66 | $6.66 | $4.52 | 0 |
| 2019-10-15 | $6.66 | $6.66 | $6.66 | $6.66 | $4.52 | 0 |
| 2019-10-14 | $6.66 | $6.66 | $6.66 | $6.66 | $4.52 | 0 |
| 2019-10-11 | $6.66 | $6.66 | $6.66 | $6.66 | $4.52 | 0 |
| 2019-10-10 | $6.66 | $6.66 | $6.66 | $6.66 | $4.52 | 1,500 |
| 2019-10-09 | $6.54 | $6.54 | $6.54 | $6.54 | $4.44 | 0 |
| 2019-10-08 | $6.55 | $6.55 | $6.54 | $6.54 | $4.44 | 545 |
| 2019-10-07 | $6.61 | $6.61 | $6.61 | $6.61 | $4.48 | 0 |
| 2019-10-04 | $6.61 | $6.61 | $6.61 | $6.61 | $4.48 | 51 |
| 2019-10-03 | $6.51 | $6.61 | $6.51 | $6.61 | $4.48 | 807 |
| 2019-10-02 | $6.56 | $6.56 | $6.50 | $6.50 | $4.41 | 4,049 |
| 2019-10-01 | $6.64 | $6.64 | $6.64 | $6.64 | $4.50 | 153 |
| 2019-09-30 | $6.72 | $6.72 | $6.72 | $6.72 | $4.56 | 200 |
| 2019-09-27 | $6.68 | $6.68 | $6.68 | $6.68 | $4.53 | 0 |
| 2019-09-26 | $6.76 | $6.76 | $6.76 | $6.76 | $4.53 | 0 |
| 2019-09-25 | $6.76 | $6.76 | $6.76 | $6.76 | $4.53 | 0 |
| 2019-09-24 | $6.76 | $6.76 | $6.76 | $6.76 | $4.53 | 500 |
| 2019-09-23 | $6.75 | $6.75 | $6.75 | $6.75 | $4.53 | 145 |
| 2019-09-20 | $6.76 | $6.78 | $6.76 | $6.78 | $4.55 | 530 |
| 2019-09-19 | $6.74 | $6.74 | $6.73 | $6.73 | $4.51 | 600 |
| 2019-09-18 | $6.70 | $6.71 | $6.70 | $6.71 | $4.50 | 1,000 |
| 2019-09-17 | $6.69 | $6.69 | $6.69 | $6.69 | $4.49 | 0 |
| 2019-09-16 | $6.69 | $6.69 | $6.69 | $6.69 | $4.49 | 22 |
| 2019-09-13 | $6.69 | $6.69 | $6.69 | $6.69 | $4.49 | 700 |
| 2019-09-12 | $6.71 | $6.71 | $6.69 | $6.69 | $4.49 | 1,300 |
| 2019-09-11 | $6.69 | $6.69 | $6.67 | $6.69 | $4.49 | 5,600 |
| 2019-09-10 | $6.65 | $6.65 | $6.65 | $6.65 | $4.46 | 0 |
| 2019-09-09 | $6.65 | $6.65 | $6.65 | $6.65 | $4.46 | 195 |
| 2019-09-06 | $6.50 | $6.50 | $6.50 | $6.50 | $4.36 | 5 |
| 2019-09-05 | $6.50 | $6.50 | $6.50 | $6.50 | $4.36 | 0 |
| 2019-09-04 | $6.50 | $6.50 | $6.50 | $6.50 | $4.36 | 100 |
| 2019-09-03 | $6.51 | $6.51 | $6.51 | $6.51 | $4.37 | 255 |
| 2019-08-30 | $6.59 | $6.59 | $6.59 | $6.59 | $4.42 | 0 |
| 2019-08-29 | $6.59 | $6.59 | $6.59 | $6.59 | $4.42 | 19 |
| 2019-08-28 | $6.59 | $6.59 | $6.59 | $6.59 | $4.37 | 0 |
| 2019-08-27 | $6.59 | $6.59 | $6.59 | $6.59 | $4.37 | 3,790 |
| 2019-08-26 | $6.53 | $6.53 | $6.53 | $6.53 | $4.33 | 0 |
| 2019-08-23 | $6.53 | $6.53 | $6.53 | $6.53 | $4.33 | 350 |
| 2019-08-22 | $6.46 | $6.46 | $6.46 | $6.46 | $4.28 | 0 |
| 2019-08-21 | $6.47 | $6.47 | $6.46 | $6.46 | $4.28 | 3,000 |
| 2019-08-20 | $6.46 | $6.46 | $6.46 | $6.46 | $4.28 | 487 |
| 2019-08-19 | $6.48 | $6.48 | $6.48 | $6.48 | $4.30 | 260 |
| 2019-08-16 | $6.38 | $6.38 | $6.38 | $6.38 | $4.23 | 3,000 |
| 2019-08-15 | $6.34 | $6.34 | $6.24 | $6.24 | $4.14 | 3,575 |
| 2019-08-14 | $6.40 | $6.40 | $6.40 | $6.40 | $4.24 | 2,515 |
| 2019-08-13 | $6.59 | $6.59 | $6.59 | $6.59 | $4.37 | 230 |
| 2019-08-12 | $6.60 | $6.60 | $6.60 | $6.60 | $4.38 | 0 |
| 2019-08-09 | $6.60 | $6.60 | $6.60 | $6.60 | $4.38 | 1 |
| 2019-08-08 | $6.60 | $6.60 | $6.60 | $6.60 | $4.38 | 2,801 |
| 2019-08-07 | $6.48 | $6.48 | $6.48 | $6.48 | $4.30 | 4,100 |
| 2019-08-06 | $6.52 | $6.54 | $6.48 | $6.48 | $4.30 | 6,701 |
| 2019-08-05 | $6.79 | $6.79 | $6.67 | $6.67 | $4.42 | 100 |
| 2019-08-02 | $6.79 | $6.79 | $6.67 | $6.67 | $4.42 | 8 |
| 2019-08-01 | $6.75 | $6.75 | $6.75 | $6.75 | $4.48 | 0 |
| 2019-07-31 | $6.67 | $6.67 | $6.67 | $6.67 | $4.43 | 0 |
| 2019-07-30 | $6.75 | $6.75 | $6.75 | $6.75 | $4.48 | 1 |
| 2019-07-29 | $6.79 | $6.79 | $6.75 | $6.75 | $4.43 | 1,300 |
| 2019-07-26 | $6.80 | $6.80 | $6.80 | $6.80 | $4.46 | 2,200 |
| 2019-07-25 | $6.79 | $6.79 | $6.79 | $6.79 | $4.45 | 10 |
| 2019-07-24 | $6.79 | $6.79 | $6.79 | $6.79 | $4.45 | 305 |
| 2019-07-23 | $6.78 | $6.78 | $6.78 | $6.78 | $4.45 | 2,000 |
| 2019-07-22 | $6.79 | $6.79 | $6.79 | $6.79 | $4.45 | 50 |
| 2019-07-19 | $6.80 | $6.80 | $6.79 | $6.79 | $4.45 | 550 |
| 2019-07-18 | $6.78 | $6.78 | $6.78 | $6.78 | $4.45 | 185 |
| 2019-07-17 | $6.78 | $6.78 | $6.78 | $6.78 | $4.45 | 0 |
| 2019-07-16 | $6.78 | $6.78 | $6.78 | $6.78 | $4.45 | 0 |
| 2019-07-15 | $6.78 | $6.78 | $6.78 | $6.78 | $4.45 | 3,000 |
| 2019-07-12 | $6.80 | $6.80 | $6.80 | $6.80 | $4.46 | 0 |
| 2019-07-11 | $6.79 | $6.80 | $6.78 | $6.80 | $4.46 | 1,605 |
| 2019-07-10 | $6.75 | $6.75 | $6.75 | $6.75 | $4.43 | 125 |
| 2019-07-09 | $6.73 | $6.73 | $6.73 | $6.73 | $4.41 | 980 |
| 2019-07-08 | $6.71 | $6.73 | $6.71 | $6.73 | $4.42 | 5,421 |
| 2019-07-05 | $6.59 | $6.59 | $6.59 | $6.59 | $4.32 | 0 |
| 2019-07-03 | $6.59 | $6.59 | $6.59 | $6.59 | $4.32 | 0 |
| 2019-07-02 | $6.59 | $6.59 | $6.59 | $6.59 | $4.32 | 0 |
| 2019-07-01 | $6.59 | $6.59 | $6.59 | $6.59 | $4.32 | 0 |
| 2019-06-28 | $6.59 | $6.59 | $6.59 | $6.59 | $4.32 | 200 |
| 2019-06-27 | $6.73 | $6.73 | $6.73 | $6.73 | $4.41 | 45 |
| 2019-06-26 | $6.73 | $6.73 | $6.73 | $6.73 | $4.36 | 400 |
| 2019-06-25 | $6.58 | $6.58 | $6.58 | $6.58 | $4.27 | 0 |
| 2019-06-24 | $6.58 | $6.58 | $6.58 | $6.58 | $4.27 | 0 |
| 2019-06-21 | $6.58 | $6.58 | $6.58 | $6.58 | $4.27 | 0 |
| 2019-06-19 | $6.58 | $6.58 | $6.58 | $6.58 | $4.27 | 600 |
| 2019-06-18 | $6.56 | $6.56 | $6.56 | $6.56 | $4.25 | 1,623 |
| 2019-06-17 | $6.56 | $6.56 | $6.56 | $6.56 | $4.25 | 0 |
| 2019-06-14 | $6.56 | $6.56 | $6.56 | $6.56 | $4.25 | 0 |
| 2019-06-13 | $6.56 | $6.56 | $6.56 | $6.56 | $4.26 | 6 |
| 2019-06-12 | $6.56 | $6.56 | $6.56 | $6.56 | $4.25 | 0 |
| 2019-06-11 | $6.59 | $6.60 | $6.56 | $6.56 | $4.26 | 6,950 |
| 2019-06-10 | $6.60 | $6.60 | $6.60 | $6.60 | $4.28 | 300 |
| 2019-06-06 | $6.45 | $6.45 | $6.45 | $6.45 | $4.18 | 0 |
| 2019-06-05 | $6.45 | $6.45 | $6.45 | $6.45 | $4.18 | 530 |
| 2019-06-04 | $6.40 | $6.40 | $6.40 | $6.40 | $4.15 | 500 |
| 2019-06-03 | $6.56 | $6.56 | $6.56 | $6.56 | $4.25 | 0 |
| 2019-05-31 | $6.56 | $6.56 | $6.56 | $6.56 | $4.25 | 12 |
| 2019-05-30 | $6.48 | $6.48 | $6.48 | $6.48 | $4.20 | 50 |
| 2019-05-29 | $6.56 | $6.56 | $6.56 | $6.56 | $4.21 | 5 |
| 2019-05-28 | $6.56 | $6.56 | $6.56 | $6.56 | $4.20 | 24 |
| 2019-05-24 | $6.56 | $6.56 | $6.56 | $6.56 | $4.21 | 0 |
| 2019-05-23 | $6.56 | $6.56 | $6.56 | $6.56 | $4.21 | 0 |
| 2019-05-22 | $6.52 | $6.56 | $6.52 | $6.56 | $4.21 | 360 |
| 2019-05-21 | $6.49 | $6.54 | $6.49 | $6.54 | $4.19 | 800 |
| 2019-05-20 | $6.43 | $6.43 | $6.43 | $6.43 | $4.12 | 0 |
| 2019-05-17 | $6.43 | $6.43 | $6.43 | $6.43 | $4.12 | 27 |
| 2019-05-16 | $6.43 | $6.43 | $6.43 | $6.43 | $4.12 | 0 |
| 2019-05-15 | $6.43 | $6.43 | $6.43 | $6.43 | $4.12 | 0 |
| 2019-05-14 | $6.43 | $6.43 | $6.43 | $6.43 | $4.12 | 0 |
| 2019-05-13 | $6.43 | $6.43 | $6.43 | $6.43 | $4.12 | 0 |
| 2019-05-10 | $6.43 | $6.43 | $6.43 | $6.43 | $4.12 | 1,000 |
| 2019-05-09 | $6.30 | $6.30 | $6.30 | $6.30 | $4.04 | 0 |
| 2019-05-08 | $6.30 | $6.30 | $6.30 | $6.30 | $4.04 | 40 |
| 2019-05-07 | $6.40 | $6.40 | $6.30 | $6.30 | $4.04 | 4,925 |
| 2019-05-06 | $6.38 | $6.38 | $6.35 | $6.35 | $4.07 | 1,636 |
| 2019-05-03 | $6.42 | $6.42 | $6.42 | $6.42 | $4.12 | 30 |
| 2019-05-02 | $6.49 | $6.49 | $6.42 | $6.42 | $4.12 | 1,447 |
| 2019-05-01 | $6.53 | $6.53 | $6.53 | $6.53 | $4.19 | 1 |
| 2019-04-30 | $6.53 | $6.53 | $6.53 | $6.53 | $4.19 | 2,152 |
| 2019-04-29 | $6.54 | $6.54 | $6.54 | $6.54 | $4.19 | 330 |
| 2019-04-26 | $6.62 | $6.62 | $6.62 | $6.62 | $4.20 | 100 |
| 2019-04-25 | $6.63 | $6.63 | $6.63 | $6.63 | $4.20 | 0 |
| 2019-04-24 | $6.63 | $6.63 | $6.63 | $6.63 | $4.20 | 0 |
| 2019-04-23 | $6.62 | $6.63 | $6.62 | $6.63 | $4.20 | 6,000 |
| 2019-04-22 | $6.57 | $6.57 | $6.57 | $6.57 | $4.16 | 0 |
| 2019-04-18 | $6.57 | $6.57 | $6.57 | $6.57 | $4.16 | 0 |
| 2019-04-17 | $6.57 | $6.57 | $6.57 | $6.57 | $4.16 | 100 |
| 2019-04-16 | $6.57 | $6.57 | $6.57 | $6.57 | $4.16 | 1,036 |
| 2019-04-15 | $6.51 | $6.51 | $6.51 | $6.51 | $4.13 | 0 |
| 2019-04-12 | $6.51 | $6.51 | $6.51 | $6.51 | $4.13 | 800 |
| 2019-04-11 | $6.51 | $6.51 | $6.51 | $6.51 | $4.13 | 257 |
| 2019-04-10 | $6.55 | $6.55 | $6.55 | $6.55 | $4.15 | 0 |
| 2019-04-09 | $6.55 | $6.55 | $6.55 | $6.55 | $4.15 | 0 |
| 2019-04-08 | $6.54 | $6.55 | $6.54 | $6.55 | $4.15 | 850 |
| 2019-04-05 | $6.82 | $6.82 | $6.82 | $6.82 | $4.32 | 0 |
| 2019-04-04 | $6.82 | $6.82 | $6.82 | $6.82 | $4.32 | 40 |
| 2019-04-03 | $6.82 | $6.82 | $6.82 | $6.82 | $4.32 | 13 |
| 2019-04-02 | $6.82 | $6.82 | $6.82 | $6.82 | $4.32 | 11 |
| 2019-04-01 | $6.82 | $6.82 | $6.82 | $6.82 | $4.32 | 0 |
| 2019-03-29 | $6.82 | $6.82 | $6.82 | $6.82 | $4.32 | 200 |
| 2019-03-28 | $6.89 | $6.89 | $6.89 | $6.89 | $4.37 | 0 |
| 2019-03-27 | $6.89 | $6.89 | $6.89 | $6.89 | $4.37 | 0 |
| 2019-03-26 | $6.89 | $6.89 | $6.89 | $6.89 | $4.37 | 0 |
| 2019-03-25 | $6.89 | $6.89 | $6.89 | $6.89 | $4.37 | 1 |
| 2019-03-22 | $6.89 | $6.89 | $6.89 | $6.89 | $4.37 | 12 |
| 2019-03-21 | $6.89 | $6.89 | $6.89 | $6.89 | $4.37 | 0 |
| 2019-03-20 | $6.89 | $6.89 | $6.89 | $6.89 | $4.37 | 0 |
| 2019-03-18 | $6.89 | $6.89 | $6.89 | $6.89 | $4.37 | 0 |
| 2019-03-14 | $6.89 | $6.89 | $6.89 | $6.89 | $4.37 | 1 |
| 2019-03-13 | $6.90 | $6.90 | $6.89 | $6.89 | $4.37 | 200 |
| 2019-03-12 | $6.83 | $6.83 | $6.83 | $6.83 | $4.33 | 200 |
| 2019-03-11 | $6.80 | $6.80 | $6.80 | $6.80 | $4.31 | 100 |
| 2019-03-08 | $6.89 | $6.89 | $6.89 | $6.89 | $4.37 | 0 |
| 2019-03-07 | $6.89 | $6.89 | $6.89 | $6.89 | $4.36 | 30 |
| 2019-03-06 | $6.89 | $6.89 | $6.89 | $6.89 | $4.37 | 0 |
| 2019-03-05 | $6.89 | $6.89 | $6.89 | $6.89 | $4.37 | 0 |
| 2019-03-04 | $6.89 | $6.89 | $6.89 | $6.89 | $4.37 | 0 |
| 2019-03-01 | $6.87 | $6.89 | $6.87 | $6.89 | $4.37 | 202 |
| 2019-02-28 | $6.79 | $6.79 | $6.79 | $6.79 | $4.30 | 0 |
| 2019-02-27 | $6.79 | $6.79 | $6.79 | $6.79 | $4.30 | 0 |
| 2019-02-26 | $6.79 | $6.79 | $6.79 | $6.79 | $4.30 | 0 |
| 2019-02-22 | $6.79 | $6.79 | $6.79 | $6.79 | $4.30 | 510 |
| 2019-02-21 | $6.71 | $6.71 | $6.71 | $6.71 | $4.25 | 200 |
| 2019-02-20 | $6.70 | $6.70 | $6.70 | $6.70 | $4.25 | 537 |
| 2019-02-15 | $6.59 | $6.59 | $6.59 | $6.59 | $4.18 | 0 |
| 2019-02-14 | $6.59 | $6.59 | $6.59 | $6.59 | $4.18 | 450 |
| 2019-02-13 | $6.46 | $6.46 | $6.46 | $6.46 | $4.09 | 0 |
| 2019-02-12 | $6.46 | $6.46 | $6.46 | $6.46 | $4.09 | 0 |
| 2019-02-11 | $6.46 | $6.46 | $6.46 | $6.46 | $4.09 | 0 |
| 2019-02-08 | $6.46 | $6.46 | $6.46 | $6.46 | $4.09 | 200 |
| 2019-02-07 | $6.39 | $6.39 | $6.39 | $6.39 | $4.05 | 0 |
| 2019-02-06 | $6.39 | $6.39 | $6.39 | $6.39 | $4.05 | 0 |
| 2019-02-05 | $6.39 | $6.39 | $6.39 | $6.39 | $4.05 | 0 |
| 2019-02-04 | $6.39 | $6.39 | $6.39 | $6.39 | $4.05 | 64 |
| 2019-02-01 | $6.39 | $6.39 | $6.39 | $6.39 | $4.05 | 0 |
| 2019-01-31 | $6.39 | $6.39 | $6.39 | $6.39 | $4.05 | 0 |
| 2019-01-30 | $6.40 | $6.40 | $6.39 | $6.39 | $4.05 | 750 |
| 2019-01-29 | $6.51 | $6.51 | $6.49 | $6.49 | $4.07 | 764 |
| 2019-01-28 | $6.48 | $6.48 | $6.48 | $6.48 | $4.06 | 50 |
| 2019-01-25 | $6.48 | $6.48 | $6.48 | $6.48 | $4.06 | 1,000 |
| 2019-01-24 | $6.41 | $6.41 | $6.41 | $6.41 | $4.02 | 14 |
| 2019-01-23 | $6.41 | $6.41 | $6.41 | $6.41 | $4.02 | 460 |
| 2019-01-18 | $6.49 | $6.49 | $6.49 | $6.49 | $4.07 | 396 |
| 2019-01-17 | $6.60 | $6.60 | $6.60 | $6.60 | $4.14 | 0 |
| 2019-01-16 | $6.60 | $6.60 | $6.60 | $6.60 | $4.14 | 0 |
| 2019-01-15 | $6.60 | $6.60 | $6.60 | $6.60 | $4.14 | 360 |
| 2019-01-14 | $6.16 | $6.16 | $6.16 | $6.16 | $3.86 | 0 |
| 2019-01-11 | $6.16 | $6.16 | $6.16 | $6.16 | $3.86 | 0 |
| 2019-01-10 | $6.16 | $6.16 | $6.16 | $6.16 | $3.86 | 10 |
| 2019-01-09 | $6.16 | $6.16 | $6.16 | $6.16 | $3.86 | 400 |
| 2019-01-08 | $6.05 | $6.05 | $6.05 | $6.05 | $3.79 | 0 |
| 2019-01-07 | $6.05 | $6.05 | $6.05 | $6.05 | $3.79 | 1,000 |
| 2019-01-04 | $5.95 | $5.99 | $5.94 | $5.99 | $3.75 | 6,000 |
| 2019-01-03 | $5.80 | $5.81 | $5.80 | $5.80 | $3.63 | 1,000 |
| 2019-01-02 | $5.74 | $5.74 | $5.74 | $5.74 | $3.60 | 2,000 |
| 2018-12-31 | $5.71 | $5.71 | $5.71 | $5.71 | $3.58 | 1,525 |
| 2018-12-28 | $5.39 | $5.46 | $5.39 | $5.46 | $3.42 | 2,400 |
| 2018-12-27 | $5.28 | $5.30 | $5.28 | $5.30 | $3.28 | 4,125 |
| 2018-12-26 | $4.84 | $4.84 | $4.84 | $4.84 | $2.99 | 0 |
| 2018-12-24 | $4.79 | $4.84 | $4.61 | $4.84 | $2.99 | 8,410 |
| 2018-12-21 | $5.34 | $5.34 | $5.00 | $5.00 | $3.09 | 450 |
| 2018-12-20 | $5.57 | $5.57 | $5.57 | $5.57 | $3.44 | 316 |
| 2018-12-19 | $5.25 | $5.53 | $5.25 | $5.53 | $3.42 | 10,200 |
| 2018-12-18 | $5.24 | $5.24 | $5.24 | $5.24 | $3.24 | 1,000 |
| 2018-12-17 | $5.50 | $5.58 | $5.50 | $5.50 | $3.40 | 2,000 |
| 2018-12-14 | $5.58 | $5.60 | $5.55 | $5.60 | $3.46 | 4,713 |
| 2018-12-13 | $5.84 | $5.84 | $5.80 | $5.80 | $3.59 | 3,200 |
| 2018-12-12 | $6.00 | $6.00 | $5.99 | $5.99 | $3.70 | 5,000 |
| 2018-12-11 | $6.04 | $6.04 | $6.04 | $6.04 | $3.73 | 0 |
| 2018-12-10 | $6.05 | $6.05 | $5.90 | $6.04 | $3.73 | 14,000 |
| 2018-12-07 | $6.11 | $6.11 | $6.11 | $6.11 | $3.78 | 1,000 |
| 2018-12-06 | $6.30 | $6.30 | $6.30 | $6.30 | $3.89 | 25 |
| 2018-12-04 | $6.50 | $6.50 | $6.30 | $6.30 | $3.89 | 1,216 |
| 2018-12-03 | $6.52 | $6.52 | $6.52 | $6.52 | $4.03 | 0 |
| 2018-11-30 | $6.52 | $6.52 | $6.52 | $6.52 | $4.03 | 201 |
| 2018-11-29 | $6.57 | $6.57 | $6.57 | $6.57 | $4.06 | 0 |
| 2018-11-28 | $6.49 | $6.57 | $6.49 | $6.57 | $4.02 | 7,000 |
| 2018-11-27 | $6.42 | $6.43 | $6.41 | $6.43 | $3.93 | 8,000 |
| 2018-11-26 | $6.03 | $6.03 | $6.03 | $6.03 | $3.69 | 0 |
| 2018-11-21 | $6.03 | $6.03 | $6.03 | $6.03 | $3.69 | 0 |
| 2018-11-20 | $6.03 | $6.03 | $6.03 | $6.03 | $3.69 | 4,000 |
| 2018-11-19 | $6.20 | $6.20 | $6.20 | $6.20 | $3.79 | 100 |
| 2018-11-16 | $6.20 | $6.20 | $6.20 | $6.20 | $3.79 | 0 |
| 2018-11-15 | $6.20 | $6.20 | $6.20 | $6.20 | $3.79 | 0 |
| 2018-11-14 | $6.35 | $6.35 | $6.20 | $6.20 | $3.79 | 12,000 |
| 2018-11-13 | $6.45 | $6.45 | $6.45 | $6.45 | $3.94 | 750 |
| 2018-11-12 | $6.66 | $6.66 | $6.66 | $6.66 | $4.07 | 0 |
| 2018-11-09 | $6.66 | $6.66 | $6.66 | $6.66 | $4.07 | 0 |
| 2018-11-08 | $6.55 | $6.66 | $6.55 | $6.66 | $4.07 | 3,018 |
| 2018-11-07 | $6.55 | $6.55 | $6.55 | $6.55 | $4.00 | 0 |
| 2018-11-06 | $6.55 | $6.55 | $6.55 | $6.55 | $4.00 | 0 |
| 2018-11-05 | $6.55 | $6.55 | $6.55 | $6.55 | $4.00 | 0 |
| 2018-11-02 | $6.55 | $6.55 | $6.55 | $6.55 | $4.00 | 0 |
| 2018-11-01 | $6.55 | $6.55 | $6.55 | $6.55 | $4.00 | 5,016 |
| 2018-10-31 | $6.32 | $6.32 | $6.32 | $6.32 | $3.86 | 190 |
| 2018-10-30 | $6.25 | $6.27 | $6.19 | $6.19 | $3.78 | 11,000 |
| 2018-10-29 | $6.44 | $6.44 | $6.44 | $6.44 | $3.89 | 424 |
| 2018-10-26 | $6.40 | $6.45 | $6.40 | $6.45 | $3.89 | 3,023 |
| 2018-10-25 | $6.38 | $6.38 | $6.38 | $6.38 | $3.85 | 0 |
| 2018-10-24 | $6.38 | $6.38 | $6.38 | $6.38 | $3.85 | 2,000 |
| 2018-10-23 | $6.45 | $6.51 | $6.45 | $6.51 | $3.93 | 4,020 |
| 2018-10-22 | $6.80 | $6.80 | $6.80 | $6.80 | $4.11 | 500 |
| 2018-10-19 | $7.12 | $7.12 | $7.11 | $7.12 | $4.30 | 3,400 |
| 2018-10-18 | $6.87 | $6.87 | $6.87 | $6.87 | $4.15 | 0 |
| 2018-10-17 | $6.87 | $6.87 | $6.87 | $6.87 | $4.15 | 0 |
| 2018-10-16 | $6.87 | $6.87 | $6.87 | $6.87 | $4.15 | 800 |
| 2018-10-15 | $6.58 | $6.58 | $6.58 | $6.58 | $3.97 | 400 |
| 2018-10-12 | $6.23 | $6.23 | $6.23 | $6.23 | $3.76 | 30 |
| 2018-10-11 | $5.89 | $6.23 | $5.89 | $6.23 | $3.76 | 3,101 |
| 2018-10-10 | $6.16 | $6.16 | $5.75 | $5.75 | $3.47 | 1,610 |
| 2018-10-09 | $6.39 | $6.43 | $6.33 | $6.36 | $3.84 | 6,120 |
| 2018-10-08 | $6.92 | $6.92 | $6.92 | $6.92 | $4.18 | 0 |
| 2018-10-05 | $7.28 | $7.28 | $6.80 | $6.92 | $4.18 | 2,500 |
| 2018-10-04 | $7.44 | $7.45 | $7.36 | $7.36 | $4.44 | 1,700 |
| 2018-10-03 | $7.55 | $7.55 | $7.55 | $7.55 | $4.56 | 500 |
| 2018-10-02 | $7.57 | $7.57 | $7.57 | $7.57 | $4.57 | 0 |
| 2018-10-01 | $7.57 | $7.57 | $7.57 | $7.57 | $4.57 | 0 |
| 2018-09-28 | $7.57 | $7.57 | $7.57 | $7.57 | $4.57 | 30 |
| 2018-09-27 | $7.57 | $7.57 | $7.57 | $7.57 | $4.57 | 100 |
| 2018-09-26 | $7.37 | $7.37 | $7.37 | $7.37 | $4.41 | 0 |
| 2018-09-25 | $7.37 | $7.37 | $7.37 | $7.37 | $4.41 | 0 |
| 2018-09-24 | $7.37 | $7.37 | $7.37 | $7.37 | $4.41 | 0 |
| 2018-09-21 | $7.37 | $7.37 | $7.37 | $7.37 | $4.41 | 0 |
| 2018-09-20 | $7.37 | $7.37 | $7.37 | $7.37 | $4.41 | 60 |
| 2018-09-19 | $7.37 | $7.37 | $7.37 | $7.37 | $4.41 | 0 |
| 2018-09-18 | $7.37 | $7.37 | $7.37 | $7.37 | $4.41 | 0 |
| 2018-09-17 | $7.37 | $7.37 | $7.37 | $7.37 | $4.41 | 0 |
| 2018-09-14 | $7.37 | $7.37 | $7.37 | $7.37 | $4.41 | 0 |
| 2018-09-13 | $7.37 | $7.37 | $7.37 | $7.37 | $4.41 | 0 |
| 2018-09-12 | $7.37 | $7.37 | $7.37 | $7.37 | $4.41 | 4 |
| 2018-09-11 | $7.47 | $7.47 | $7.37 | $7.37 | $4.40 | 4,300 |
| 2018-09-10 | $7.68 | $7.68 | $7.68 | $7.68 | $4.59 | 0 |
| 2018-09-07 | $7.68 | $7.68 | $7.68 | $7.68 | $4.59 | 0 |
| 2018-09-06 | $7.66 | $7.68 | $7.59 | $7.68 | $4.59 | 1,920 |
| 2018-09-05 | $7.52 | $7.52 | $7.52 | $7.52 | $4.50 | 530 |
| 2018-09-04 | $7.69 | $7.69 | $7.66 | $7.66 | $4.58 | 1,100 |
| 2018-08-31 | $7.95 | $7.95 | $7.95 | $7.95 | $4.75 | 0 |
| 2018-08-30 | $7.95 | $7.95 | $7.95 | $7.95 | $4.75 | 0 |
| 2018-08-29 | $7.93 | $7.95 | $7.89 | $7.95 | $4.71 | 885 |
| 2018-08-28 | $7.95 | $7.95 | $7.95 | $7.95 | $4.71 | 300 |
| 2018-08-27 | $7.91 | $7.91 | $7.91 | $7.91 | $4.68 | 1,115 |
| 2018-08-24 | $7.86 | $7.86 | $7.86 | $7.86 | $4.65 | 200 |
| 2018-08-23 | $7.87 | $7.89 | $7.84 | $7.84 | $4.64 | 2,700 |
| 2018-08-22 | $7.88 | $7.88 | $7.88 | $7.88 | $4.67 | 700 |
| 2018-08-21 | $7.85 | $7.85 | $7.85 | $7.85 | $4.65 | 250 |
| 2018-08-20 | $7.86 | $7.87 | $7.82 | $7.87 | $4.66 | 2,250 |
| 2018-08-17 | $7.65 | $7.65 | $7.65 | $7.65 | $4.53 | 0 |
| 2018-08-16 | $7.65 | $7.65 | $7.65 | $7.65 | $4.53 | 0 |
| 2018-08-15 | $7.75 | $7.75 | $7.65 | $7.65 | $4.53 | 2,391 |
| 2018-08-14 | $7.80 | $7.80 | $7.80 | $7.80 | $4.61 | 2,849 |
| 2018-08-13 | $7.77 | $7.78 | $7.77 | $7.78 | $4.61 | 815 |
| 2018-08-10 | $7.80 | $7.80 | $7.80 | $7.80 | $4.62 | 400 |
| 2018-08-09 | $7.85 | $7.85 | $7.85 | $7.85 | $4.65 | 255 |
| 2018-08-08 | $7.83 | $7.83 | $7.83 | $7.83 | $4.64 | 250 |
| 2018-08-07 | $7.85 | $7.85 | $7.85 | $7.85 | $4.65 | 100 |
| 2018-08-06 | $7.72 | $7.72 | $7.72 | $7.72 | $4.57 | 500 |
| 2018-08-03 | $7.87 | $7.87 | $7.87 | $7.87 | $4.66 | 0 |
| 2018-08-02 | $7.87 | $7.87 | $7.87 | $7.87 | $4.66 | 120 |
| 2018-08-01 | $7.87 | $7.87 | $7.87 | $7.87 | $4.66 | 409 |
| 2018-07-31 | $7.82 | $7.82 | $7.82 | $7.82 | $4.63 | 1,000 |
| 2018-07-30 | $7.86 | $7.86 | $7.86 | $7.86 | $4.65 | 111 |
| 2018-07-27 | $7.85 | $7.85 | $7.85 | $7.85 | $4.60 | 0 |
| 2018-07-26 | $7.85 | $7.85 | $7.85 | $7.85 | $4.60 | 0 |
| 2018-07-25 | $7.85 | $7.85 | $7.85 | $7.85 | $4.60 | 1,300 |
| 2018-07-24 | $7.76 | $7.76 | $7.76 | $7.76 | $4.55 | 0 |
| 2018-07-23 | $7.76 | $7.76 | $7.76 | $7.76 | $4.55 | 0 |
| 2018-07-20 | $7.76 | $7.76 | $7.76 | $7.76 | $4.55 | 0 |
| 2018-07-19 | $7.70 | $7.76 | $7.70 | $7.76 | $4.55 | 300 |
| 2018-07-18 | $7.74 | $7.77 | $7.74 | $7.75 | $4.54 | 1,550 |
| 2018-07-17 | $7.79 | $7.79 | $7.79 | $7.79 | $4.57 | 0 |
| 2018-07-16 | $7.79 | $7.79 | $7.79 | $7.79 | $4.57 | 1,200 |
| 2018-07-13 | $7.71 | $7.71 | $7.71 | $7.71 | $4.52 | 0 |
| 2018-07-12 | $7.72 | $7.72 | $7.71 | $7.71 | $4.52 | 1,217 |
| 2018-07-11 | $7.70 | $7.70 | $7.70 | $7.70 | $4.51 | 500 |
| 2018-07-10 | $7.77 | $7.77 | $7.77 | $7.77 | $4.55 | 107 |
| 2018-07-09 | $7.77 | $7.77 | $7.77 | $7.77 | $4.56 | 515 |
| 2018-07-06 | $7.76 | $7.76 | $7.76 | $7.76 | $4.55 | 700 |
| 2018-07-05 | $7.68 | $7.68 | $7.68 | $7.68 | $4.50 | 0 |
| 2018-07-03 | $7.67 | $7.68 | $7.67 | $7.68 | $4.50 | 657 |
| 2018-07-02 | $7.66 | $7.66 | $7.66 | $7.66 | $4.49 | 0 |
| 2018-06-29 | $7.65 | $7.66 | $7.65 | $7.66 | $4.49 | 9,612 |
| 2018-06-28 | $7.59 | $7.66 | $7.59 | $7.62 | $4.47 | 3,400 |
| 2018-06-27 | $7.75 | $7.75 | $7.71 | $7.71 | $4.48 | 3,964 |
| 2018-06-26 | $7.75 | $7.75 | $7.75 | $7.75 | $4.50 | 0 |
| 2018-06-25 | $7.75 | $7.75 | $7.75 | $7.75 | $4.50 | 500 |
| 2018-06-22 | $7.75 | $7.76 | $7.75 | $7.76 | $4.51 | 2,900 |
| 2018-06-21 | $7.68 | $7.69 | $7.68 | $7.69 | $4.46 | 2,000 |
| 2018-06-20 | $7.68 | $7.68 | $7.68 | $7.68 | $4.46 | 2,000 |
| 2018-06-19 | $7.60 | $7.60 | $7.59 | $7.59 | $4.41 | 3,400 |
| 2018-06-18 | $7.66 | $7.66 | $7.66 | $7.66 | $4.45 | 4,979 |
| 2018-06-15 | $7.54 | $7.60 | $7.54 | $7.60 | $4.41 | 3,450 |
| 2018-06-14 | $7.74 | $7.74 | $7.74 | $7.74 | $4.49 | 15 |
| 2018-06-13 | $7.74 | $7.74 | $7.74 | $7.74 | $4.49 | 200 |
| 2018-06-12 | $7.75 | $7.75 | $7.75 | $7.75 | $4.50 | 40 |
| 2018-06-11 | $7.77 | $7.77 | $7.70 | $7.75 | $4.50 | 3,685 |
| 2018-06-08 | $7.85 | $7.85 | $7.85 | $7.85 | $4.56 | 3,050 |
| 2018-06-07 | $7.98 | $7.98 | $7.98 | $7.98 | $4.63 | 0 |
| 2018-06-06 | $7.98 | $7.98 | $7.98 | $7.98 | $4.63 | 0 |
| 2018-06-05 | $7.98 | $7.98 | $7.98 | $7.98 | $4.63 | 0 |
| 2018-06-04 | $7.98 | $7.98 | $7.98 | $7.98 | $4.63 | 700 |
| 2018-06-01 | $7.91 | $7.91 | $7.91 | $7.91 | $4.59 | 0 |
| 2018-05-31 | $7.92 | $7.92 | $7.91 | $7.91 | $4.59 | 1,000 |
| 2018-05-30 | $7.97 | $7.97 | $7.97 | $7.97 | $4.63 | 0 |
| 2018-05-29 | $7.95 | $7.97 | $7.95 | $7.97 | $4.58 | 2,000 |
| 2018-05-25 | $8.14 | $8.14 | $8.14 | $8.14 | $4.68 | 441 |
| 2018-05-24 | $8.22 | $8.22 | $8.22 | $8.22 | $4.73 | 140 |
| 2018-05-23 | $8.32 | $8.32 | $8.32 | $8.32 | $4.78 | 0 |
| 2018-05-22 | $8.32 | $8.32 | $8.32 | $8.32 | $4.78 | 459 |
| 2018-05-21 | $8.26 | $8.26 | $8.26 | $8.26 | $4.75 | 0 |
| 2018-05-18 | $8.28 | $8.30 | $8.26 | $8.26 | $4.75 | 4,635 |
| 2018-05-17 | $8.31 | $8.31 | $8.31 | $8.31 | $4.78 | 0 |
| 2018-05-16 | $8.31 | $8.31 | $8.31 | $8.31 | $4.78 | 300 |
| 2018-05-15 | $8.30 | $8.30 | $8.30 | $8.30 | $4.77 | 0 |
| 2018-05-14 | $8.30 | $8.30 | $8.30 | $8.30 | $4.77 | 0 |
| 2018-05-11 | $8.30 | $8.30 | $8.30 | $8.30 | $4.77 | 140 |
| 2018-05-10 | $8.14 | $8.14 | $8.14 | $8.14 | $4.68 | 0 |
| 2018-05-09 | $8.14 | $8.14 | $8.14 | $8.14 | $4.68 | 0 |
| 2018-05-08 | $8.14 | $8.14 | $8.14 | $8.14 | $4.68 | 0 |
| 2018-05-07 | $8.14 | $8.14 | $8.14 | $8.14 | $4.68 | 0 |
| 2018-05-04 | $8.14 | $8.14 | $8.14 | $8.14 | $4.68 | 0 |
| 2018-05-03 | $8.14 | $8.14 | $8.14 | $8.14 | $4.68 | 0 |
| 2018-05-02 | $8.14 | $8.14 | $8.14 | $8.14 | $4.68 | 0 |
| 2018-05-01 | $8.14 | $8.14 | $8.14 | $8.14 | $4.68 | 100 |
| 2018-04-30 | $8.23 | $8.23 | $8.23 | $8.23 | $4.73 | 0 |
| 2018-04-27 | $8.23 | $8.23 | $8.23 | $8.23 | $4.73 | 1,217 |
| 2018-04-26 | $8.34 | $8.34 | $8.34 | $8.34 | $4.75 | 0 |
| 2018-04-25 | $8.34 | $8.34 | $8.34 | $8.34 | $4.75 | 0 |
| 2018-04-24 | $8.34 | $8.34 | $8.34 | $8.34 | $4.75 | 0 |
| 2018-04-23 | $8.34 | $8.34 | $8.34 | $8.34 | $4.75 | 0 |
| 2018-04-20 | $8.34 | $8.34 | $8.34 | $8.34 | $4.75 | 0 |
| 2018-04-19 | $8.34 | $8.34 | $8.34 | $8.34 | $4.75 | 2,000 |
| 2018-04-18 | $8.28 | $8.28 | $8.28 | $8.28 | $4.72 | 0 |
| 2018-04-17 | $8.28 | $8.28 | $8.28 | $8.28 | $4.72 | 0 |
| 2018-04-16 | $8.28 | $8.28 | $8.28 | $8.28 | $4.72 | 0 |
| 2018-04-13 | $8.28 | $8.28 | $8.28 | $8.28 | $4.72 | 0 |
| 2018-04-12 | $8.28 | $8.28 | $8.28 | $8.28 | $4.72 | 0 |
| 2018-04-11 | $8.29 | $8.29 | $8.28 | $8.28 | $4.72 | 2,000 |
| 2018-04-10 | $7.85 | $7.85 | $7.85 | $7.85 | $4.47 | 0 |
| 2018-04-09 | $7.85 | $7.85 | $7.85 | $7.85 | $4.47 | 0 |
| 2018-04-06 | $7.85 | $7.85 | $7.85 | $7.85 | $4.47 | 0 |
| 2018-04-05 | $7.85 | $7.85 | $7.85 | $7.85 | $4.47 | 0 |
| 2018-04-04 | $7.97 | $7.97 | $7.85 | $7.85 | $4.47 | 400 |
| 2018-04-03 | $8.21 | $8.21 | $8.21 | $8.21 | $4.68 | 0 |
| 2018-04-02 | $8.21 | $8.21 | $8.21 | $8.21 | $4.68 | 0 |
| 2018-03-29 | $8.21 | $8.21 | $8.21 | $8.21 | $4.68 | 0 |
| 2018-03-28 | $8.21 | $8.21 | $8.21 | $8.21 | $4.68 | 0 |
| 2018-03-27 | $8.23 | $8.23 | $8.23 | $8.23 | $4.64 | 200 |
| 2018-03-26 | $8.26 | $8.26 | $8.23 | $8.23 | $4.64 | 565 |
| 2018-03-23 | $8.30 | $8.30 | $8.30 | $8.30 | $4.68 | 0 |
| 2018-03-22 | $8.30 | $8.30 | $8.30 | $8.30 | $4.68 | 0 |
| 2018-03-21 | $8.30 | $8.30 | $8.30 | $8.30 | $4.68 | 0 |
| 2018-03-20 | $8.30 | $8.30 | $8.30 | $8.30 | $4.68 | 0 |
| 2018-03-19 | $8.30 | $8.30 | $8.30 | $8.30 | $4.68 | 0 |
| 2018-03-16 | $8.30 | $8.30 | $8.30 | $8.30 | $4.68 | 0 |
| 2018-03-15 | $8.30 | $8.30 | $8.30 | $8.30 | $4.68 | 0 |
| 2018-03-14 | $8.30 | $8.30 | $8.30 | $8.30 | $4.68 | 200 |
| 2018-03-13 | $8.28 | $8.28 | $8.28 | $8.28 | $4.67 | 1,000 |
| 2018-03-12 | $8.30 | $8.30 | $8.30 | $8.30 | $4.68 | 2,500 |
| 2018-03-09 | $8.22 | $8.22 | $8.22 | $8.22 | $4.64 | 0 |
| 2018-03-08 | $8.30 | $8.30 | $8.22 | $8.22 | $4.64 | 1,900 |
| 2018-03-07 | $8.18 | $8.18 | $8.18 | $8.18 | $4.62 | 0 |
| 2018-03-06 | $8.18 | $8.18 | $8.18 | $8.18 | $4.62 | 0 |
| 2018-03-05 | $8.18 | $8.18 | $8.18 | $8.18 | $4.62 | 400 |
| 2018-03-02 | $8.19 | $8.19 | $8.19 | $8.19 | $4.62 | 1,000 |
| 2018-03-01 | $8.53 | $8.53 | $8.53 | $8.53 | $4.81 | 0 |
| 2018-02-28 | $8.53 | $8.53 | $8.53 | $8.53 | $4.81 | 0 |
| 2018-02-27 | $8.53 | $8.53 | $8.53 | $8.53 | $4.81 | 0 |
| 2018-02-26 | $8.50 | $8.53 | $8.48 | $8.53 | $4.76 | 2,265 |
| 2018-02-23 | $8.23 | $8.23 | $8.23 | $8.23 | $4.59 | 0 |
| 2018-02-22 | $8.23 | $8.23 | $8.23 | $8.23 | $4.59 | 0 |
| 2018-02-21 | $8.23 | $8.23 | $8.23 | $8.23 | $4.59 | 0 |
| 2018-02-20 | $8.23 | $8.23 | $8.23 | $8.23 | $4.59 | 0 |
| 2018-02-16 | $8.23 | $8.23 | $8.23 | $8.23 | $4.59 | 0 |
| 2018-02-15 | $8.23 | $8.23 | $8.23 | $8.23 | $4.59 | 0 |
| 2018-02-14 | $8.23 | $8.23 | $8.23 | $8.23 | $4.59 | 0 |
| 2018-02-13 | $8.23 | $8.23 | $8.23 | $8.23 | $4.59 | 0 |
| 2018-02-12 | $8.23 | $8.23 | $8.23 | $8.23 | $4.59 | 200 |
| 2018-02-09 | $8.08 | $8.11 | $8.08 | $8.11 | $4.52 | 700 |
| 2018-02-08 | $8.00 | $8.00 | $8.00 | $8.00 | $4.46 | 0 |
| 2018-02-07 | $8.00 | $8.00 | $8.00 | $8.00 | $4.46 | 0 |
| 2018-02-06 | $8.14 | $8.14 | $8.00 | $8.00 | $4.46 | 864 |
| 2018-02-05 | $8.25 | $8.25 | $8.24 | $8.24 | $4.60 | 2,040 |
| 2018-02-02 | $8.50 | $8.50 | $8.31 | $8.32 | $4.64 | 8,575 |
| 2018-02-01 | $8.87 | $8.87 | $8.87 | $8.87 | $4.95 | 1,000 |
| 2018-01-31 | $8.64 | $8.64 | $8.58 | $8.61 | $4.80 | 10,820 |
| 2018-01-30 | $8.71 | $8.71 | $8.71 | $8.71 | $4.86 | 10 |
| 2018-01-29 | $8.79 | $8.79 | $8.79 | $8.79 | $4.85 | 2 |
| 2018-01-26 | $8.79 | $8.79 | $8.79 | $8.79 | $4.85 | 200 |
| 2018-01-25 | $8.72 | $8.72 | $8.72 | $8.72 | $4.81 | 0 |
| 2018-01-24 | $8.72 | $8.72 | $8.72 | $8.72 | $4.81 | 1,300 |
| 2018-01-23 | $8.64 | $8.64 | $8.64 | $8.64 | $4.76 | 0 |
| 2018-01-22 | $8.64 | $8.64 | $8.64 | $8.64 | $4.76 | 0 |
| 2018-01-19 | $8.64 | $8.64 | $8.64 | $8.64 | $4.76 | 0 |
| 2018-01-18 | $8.64 | $8.64 | $8.64 | $8.64 | $4.76 | 200 |
| 2018-01-17 | $8.64 | $8.64 | $8.64 | $8.64 | $4.77 | 2,900 |
| 2018-01-16 | $8.75 | $8.75 | $8.75 | $8.75 | $4.82 | 0 |
| 2018-01-12 | $8.75 | $8.75 | $8.75 | $8.75 | $4.82 | 0 |
| 2018-01-11 | $8.75 | $8.75 | $8.75 | $8.75 | $4.82 | 0 |
| 2018-01-10 | $8.75 | $8.75 | $8.75 | $8.75 | $4.82 | 0 |
| 2018-01-09 | $8.75 | $8.75 | $8.75 | $8.75 | $4.82 | 0 |
| 2018-01-08 | $8.75 | $8.75 | $8.75 | $8.75 | $4.82 | 100 |
| 2018-01-05 | $8.46 | $8.46 | $8.46 | $8.46 | $4.66 | 0 |
| 2018-01-04 | $8.46 | $8.46 | $8.46 | $8.46 | $4.66 | 0 |
| 2018-01-03 | $8.46 | $8.46 | $8.46 | $8.46 | $4.66 | 0 |
| 2018-01-02 | $8.46 | $8.46 | $8.46 | $8.46 | $4.66 | 0 |
| 2017-12-29 | $8.46 | $8.46 | $8.46 | $8.46 | $4.66 | 0 |
| 2017-12-28 | $8.46 | $8.46 | $8.46 | $8.46 | $4.66 | 70 |
| 2017-12-27 | $8.46 | $8.46 | $8.46 | $8.46 | $4.61 | 0 |
| 2017-12-26 | $8.46 | $8.46 | $8.46 | $8.46 | $4.61 | 0 |
| 2017-12-22 | $8.46 | $8.46 | $8.46 | $8.46 | $4.61 | 0 |
| 2017-12-21 | $8.46 | $8.46 | $8.46 | $8.46 | $4.61 | 0 |
| 2017-12-20 | $8.46 | $8.46 | $8.46 | $8.46 | $4.61 | 0 |
| 2017-12-19 | $8.46 | $8.46 | $8.46 | $8.46 | $4.61 | 50 |
| 2017-12-18 | $8.46 | $8.46 | $8.46 | $8.46 | $4.61 | 0 |
| 2017-12-15 | $8.46 | $8.46 | $8.46 | $8.46 | $4.61 | 1,000 |
| 2017-12-14 | $8.48 | $8.48 | $8.48 | $8.48 | $4.62 | 150 |
| 2017-12-13 | $8.38 | $8.38 | $8.38 | $8.38 | $4.57 | 0 |
| 2017-12-12 | $8.38 | $8.38 | $8.38 | $8.38 | $4.57 | 0 |
| 2017-12-11 | $8.44 | $8.44 | $8.38 | $8.38 | $4.57 | 629 |
| 2017-12-08 | $8.40 | $8.40 | $8.40 | $8.40 | $4.58 | 0 |
| 2017-12-07 | $8.40 | $8.40 | $8.40 | $8.40 | $4.58 | 0 |
| 2017-12-06 | $8.40 | $8.40 | $8.40 | $8.40 | $4.58 | 0 |
| 2017-12-05 | $8.40 | $8.40 | $8.40 | $8.40 | $4.58 | 0 |
| 2017-12-04 | $8.40 | $8.40 | $8.40 | $8.40 | $4.58 | 0 |
| 2017-12-01 | $8.40 | $8.40 | $8.40 | $8.40 | $4.58 | 0 |
| 2017-11-30 | $8.41 | $8.42 | $8.40 | $8.40 | $4.58 | 3,000 |
| 2017-11-29 | $8.48 | $8.48 | $8.48 | $8.48 | $4.62 | 0 |
| 2017-11-28 | $8.48 | $8.48 | $8.48 | $8.48 | $4.57 | 0 |
| 2017-11-27 | $8.48 | $8.48 | $8.48 | $8.48 | $4.57 | 41 |
| 2017-11-24 | $8.48 | $8.48 | $8.48 | $8.48 | $4.57 | 0 |
| 2017-11-22 | $8.48 | $8.48 | $8.48 | $8.48 | $4.57 | 0 |
| 2017-11-21 | $8.48 | $8.48 | $8.48 | $8.48 | $4.57 | 0 |
| 2017-11-20 | $8.48 | $8.48 | $8.48 | $8.48 | $4.57 | 50 |
| 2017-11-17 | $8.46 | $8.48 | $8.46 | $8.48 | $4.57 | 400 |
| 2017-11-16 | $8.51 | $8.51 | $8.51 | $8.51 | $4.58 | 0 |
| 2017-11-15 | $8.51 | $8.51 | $8.51 | $8.51 | $4.58 | 0 |
| 2017-11-14 | $8.51 | $8.51 | $8.51 | $8.51 | $4.58 | 0 |
| 2017-11-13 | $8.50 | $8.51 | $8.49 | $8.51 | $4.58 | 5,850 |
| 2017-11-10 | $8.50 | $8.50 | $8.50 | $8.50 | $4.58 | 0 |
| 2017-11-09 | $8.50 | $8.50 | $8.50 | $8.50 | $4.58 | 0 |
| 2017-11-08 | $8.50 | $8.50 | $8.50 | $8.50 | $4.58 | 0 |
| 2017-11-07 | $8.50 | $8.50 | $8.50 | $8.50 | $4.58 | 900 |
| 2017-11-06 | $8.49 | $8.49 | $8.49 | $8.49 | $4.57 | 4,205 |
| 2017-11-03 | $8.37 | $8.37 | $8.37 | $8.37 | $4.51 | 0 |
| 2017-11-02 | $8.37 | $8.37 | $8.37 | $8.37 | $4.51 | 0 |
| 2017-11-01 | $8.37 | $8.37 | $8.37 | $8.37 | $4.51 | 0 |
| 2017-10-31 | $8.36 | $8.37 | $8.36 | $8.37 | $4.51 | 700 |
| 2017-10-30 | $8.42 | $8.42 | $8.42 | $8.42 | $4.53 | 600 |
| 2017-10-27 | $8.55 | $8.55 | $8.55 | $8.55 | $4.55 | 0 |
| 2017-10-26 | $8.55 | $8.55 | $8.55 | $8.55 | $4.55 | 0 |
| 2017-10-25 | $8.55 | $8.55 | $8.55 | $8.55 | $4.55 | 550 |
| 2017-10-24 | $8.70 | $8.70 | $8.70 | $8.70 | $4.63 | 0 |
| 2017-10-23 | $8.70 | $8.70 | $8.70 | $8.70 | $4.63 | 0 |
| 2017-10-20 | $8.70 | $8.70 | $8.70 | $8.70 | $4.63 | 0 |
| 2017-10-19 | $8.70 | $8.70 | $8.70 | $8.70 | $4.63 | 0 |
| 2017-10-18 | $8.70 | $8.70 | $8.70 | $8.70 | $4.63 | 0 |
| 2017-10-17 | $8.70 | $8.70 | $8.70 | $8.70 | $4.63 | 0 |
| 2017-10-16 | $8.70 | $8.70 | $8.70 | $8.70 | $4.63 | 300 |
| 2017-10-13 | $8.56 | $8.56 | $8.56 | $8.56 | $4.56 | 0 |
| 2017-10-12 | $8.56 | $8.56 | $8.56 | $8.56 | $4.56 | 0 |
| 2017-10-11 | $8.56 | $8.56 | $8.56 | $8.56 | $4.56 | 0 |
| 2017-10-10 | $8.56 | $8.56 | $8.56 | $8.56 | $4.56 | 0 |
| 2017-10-09 | $8.56 | $8.56 | $8.56 | $8.56 | $4.56 | 0 |
| 2017-10-06 | $8.57 | $8.57 | $8.56 | $8.56 | $4.56 | 800 |
| 2017-10-05 | $8.58 | $8.61 | $8.58 | $8.61 | $4.58 | 760 |
| 2017-10-04 | $8.70 | $8.70 | $8.70 | $8.70 | $4.63 | 0 |
| 2017-10-03 | $8.72 | $8.72 | $8.69 | $8.70 | $4.63 | 3,245 |
| 2017-10-02 | $8.68 | $8.68 | $8.68 | $8.68 | $4.62 | 500 |
| 2017-09-29 | $8.74 | $8.74 | $8.74 | $8.74 | $4.65 | 1,000 |
| 2017-09-28 | $8.85 | $8.85 | $8.85 | $8.85 | $4.71 | 0 |
| 2017-09-27 | $8.85 | $8.85 | $8.85 | $8.85 | $4.66 | 90 |
| 2017-09-26 | $8.85 | $8.85 | $8.85 | $8.85 | $4.66 | 900 |
| 2017-09-25 | $8.86 | $8.86 | $8.86 | $8.86 | $4.66 | 400 |
| 2017-09-22 | $8.46 | $8.46 | $8.46 | $8.46 | $4.45 | 25 |
| 2017-09-21 | $8.46 | $8.46 | $8.46 | $8.46 | $4.45 | 0 |
| 2017-09-20 | $8.46 | $8.46 | $8.46 | $8.46 | $4.45 | 0 |
| 2017-09-19 | $8.46 | $8.46 | $8.46 | $8.46 | $4.45 | 0 |
| 2017-09-18 | $8.46 | $8.46 | $8.46 | $8.46 | $4.45 | 0 |
| 2017-09-15 | $8.46 | $8.46 | $8.46 | $8.46 | $4.45 | 0 |
| 2017-09-14 | $8.46 | $8.46 | $8.46 | $8.46 | $4.45 | 0 |
| 2017-09-13 | $8.46 | $8.46 | $8.46 | $8.46 | $4.45 | 0 |
| 2017-09-12 | $8.46 | $8.46 | $8.46 | $8.46 | $4.45 | 0 |
| 2017-09-11 | $8.46 | $8.46 | $8.46 | $8.46 | $4.45 | 0 |
| 2017-09-08 | $8.46 | $8.46 | $8.46 | $8.46 | $4.45 | 0 |
| 2017-09-07 | $8.46 | $8.46 | $8.46 | $8.46 | $4.45 | 0 |
| 2017-09-06 | $8.46 | $8.46 | $8.46 | $8.46 | $4.45 | 0 |
| 2017-09-05 | $8.46 | $8.46 | $8.46 | $8.46 | $4.45 | 0 |
| 2017-09-01 | $8.46 | $8.46 | $8.46 | $8.46 | $4.45 | 0 |
| 2017-08-31 | $8.46 | $8.46 | $8.46 | $8.46 | $4.45 | 0 |
| 2017-08-30 | $8.46 | $8.46 | $8.46 | $8.46 | $4.45 | 0 |
| 2017-08-29 | $8.46 | $8.46 | $8.46 | $8.46 | $4.45 | 225 |
| 2017-08-28 | $8.58 | $8.58 | $8.58 | $8.58 | $4.46 | 1 |
| 2017-08-25 | $8.58 | $8.58 | $8.58 | $8.58 | $4.46 | 1,600 |
| 2017-08-24 | $8.59 | $8.59 | $8.59 | $8.59 | $4.47 | 0 |
| 2017-08-23 | $8.59 | $8.59 | $8.59 | $8.59 | $4.47 | 0 |
| 2017-08-22 | $8.59 | $8.59 | $8.59 | $8.59 | $4.47 | 100 |
| 2017-08-21 | $8.44 | $8.44 | $8.44 | $8.44 | $4.39 | 0 |
| 2017-08-18 | $8.44 | $8.44 | $8.44 | $8.44 | $4.39 | 0 |
| 2017-08-17 | $8.44 | $8.44 | $8.44 | $8.44 | $4.39 | 0 |
| 2017-08-16 | $8.44 | $8.44 | $8.44 | $8.44 | $4.39 | 0 |
| 2017-08-15 | $8.44 | $8.44 | $8.44 | $8.44 | $4.39 | 20 |
| 2017-08-14 | $8.44 | $8.44 | $8.44 | $8.44 | $4.39 | 0 |
| 2017-08-11 | $8.44 | $8.44 | $8.44 | $8.44 | $4.39 | 0 |
| 2017-08-10 | $8.44 | $8.44 | $8.44 | $8.44 | $4.39 | 5,800 |
| 2017-08-09 | $8.98 | $8.98 | $8.98 | $8.98 | $4.67 | 0 |
| 2017-08-08 | $8.98 | $8.98 | $8.98 | $8.98 | $4.67 | 15 |
| 2017-08-07 | $8.98 | $8.98 | $8.98 | $8.98 | $4.67 | 0 |
| 2017-08-04 | $8.98 | $8.98 | $8.98 | $8.98 | $4.67 | 0 |
| 2017-08-03 | $8.98 | $8.98 | $8.98 | $8.98 | $4.67 | 0 |
| 2017-08-02 | $8.98 | $8.98 | $8.98 | $8.98 | $4.67 | 0 |
| 2017-08-01 | $8.98 | $8.98 | $8.98 | $8.98 | $4.67 | 0 |
| 2017-07-31 | $8.98 | $8.98 | $8.98 | $8.98 | $4.67 | 0 |
| 2017-07-28 | $8.98 | $8.98 | $8.98 | $8.98 | $4.67 | 0 |
| 2017-07-27 | $8.98 | $8.98 | $8.98 | $8.98 | $4.67 | 0 |
| 2017-07-26 | $8.98 | $8.98 | $8.98 | $8.98 | $4.62 | 0 |
| 2017-07-25 | $8.98 | $8.98 | $8.98 | $8.98 | $4.62 | 0 |
| 2017-07-24 | $8.98 | $8.98 | $8.98 | $8.98 | $4.62 | 0 |
| 2017-07-21 | $8.98 | $8.98 | $8.98 | $8.98 | $4.62 | 500 |
| 2017-07-20 | $8.88 | $8.91 | $8.88 | $8.91 | $4.58 | 5,500 |
| 2017-07-19 | $8.60 | $8.60 | $8.60 | $8.60 | $4.42 | 0 |
| 2017-07-18 | $8.60 | $8.60 | $8.60 | $8.60 | $4.43 | 0 |
| 2017-07-17 | $8.60 | $8.60 | $8.60 | $8.60 | $4.42 | 0 |
| 2017-07-14 | $8.60 | $8.60 | $8.60 | $8.60 | $4.42 | 0 |
| 2017-07-13 | $8.60 | $8.60 | $8.60 | $8.60 | $4.43 | 0 |
| 2017-07-12 | $8.60 | $8.60 | $8.60 | $8.60 | $4.42 | 1,000 |
| 2017-07-11 | $8.60 | $8.60 | $8.60 | $8.60 | $4.42 | 0 |
| 2017-07-10 | $8.59 | $8.60 | $8.59 | $8.60 | $4.42 | 5,000 |
| 2017-07-07 | $8.62 | $8.62 | $8.62 | $8.62 | $4.43 | 0 |
| 2017-07-06 | $8.62 | $8.62 | $8.62 | $8.62 | $4.43 | 0 |
| 2017-07-05 | $8.62 | $8.62 | $8.62 | $8.62 | $4.43 | 500 |
| 2017-07-03 | $8.57 | $8.57 | $8.57 | $8.57 | $4.41 | 0 |
| 2017-06-30 | $8.57 | $8.57 | $8.57 | $8.57 | $4.41 | 5,000 |
| 2017-06-29 | $8.50 | $8.50 | $8.50 | $8.50 | $4.37 | 2,000 |
| 2017-06-28 | $8.44 | $8.44 | $8.44 | $8.44 | $4.34 | 0 |
| 2017-06-27 | $8.44 | $8.44 | $8.44 | $8.44 | $4.29 | 5 |
| 2017-06-26 | $8.44 | $8.44 | $8.44 | $8.44 | $4.29 | 500 |
| 2017-06-23 | $8.32 | $8.32 | $8.32 | $8.32 | $4.23 | 0 |
| 2017-06-22 | $8.32 | $8.32 | $8.32 | $8.32 | $4.23 | 0 |
| 2017-06-21 | $8.32 | $8.32 | $8.32 | $8.32 | $4.23 | 0 |
| 2017-06-20 | $8.32 | $8.32 | $8.32 | $8.32 | $4.23 | 100 |
| 2017-06-19 | $8.07 | $8.07 | $8.07 | $8.07 | $4.10 | 0 |
| 2017-06-16 | $8.07 | $8.07 | $8.07 | $8.07 | $4.10 | 0 |
| 2017-06-15 | $8.07 | $8.07 | $8.07 | $8.07 | $4.10 | 0 |
| 2017-06-14 | $8.07 | $8.07 | $8.07 | $8.07 | $4.10 | 0 |
| 2017-06-13 | $8.07 | $8.07 | $8.07 | $8.07 | $4.10 | 0 |
| 2017-06-12 | $8.07 | $8.07 | $8.07 | $8.07 | $4.10 | 0 |
| 2017-06-09 | $8.07 | $8.07 | $8.07 | $8.07 | $4.10 | 0 |
| 2017-06-08 | $8.07 | $8.07 | $8.07 | $8.07 | $4.10 | 1,000 |
| 2017-06-07 | $8.01 | $8.01 | $8.01 | $8.01 | $4.07 | 0 |
| 2017-06-06 | $8.01 | $8.01 | $8.01 | $8.01 | $4.07 | 0 |
| 2017-06-05 | $8.01 | $8.01 | $8.01 | $8.01 | $4.07 | 0 |
| 2017-06-02 | $8.01 | $8.01 | $8.01 | $8.01 | $4.07 | 0 |
| 2017-06-01 | $8.01 | $8.01 | $8.01 | $8.01 | $4.07 | 0 |
| 2017-05-31 | $8.01 | $8.01 | $8.01 | $8.01 | $4.07 | 0 |
| 2017-05-30 | $8.01 | $8.01 | $8.01 | $8.01 | $4.07 | 0 |
| 2017-05-26 | $8.01 | $8.01 | $8.01 | $8.01 | $4.07 | 0 |
| 2017-05-25 | $8.01 | $8.01 | $8.01 | $8.01 | $4.04 | 0 |
| 2017-05-24 | $8.01 | $8.01 | $8.01 | $8.01 | $4.04 | 0 |
| 2017-05-23 | $8.01 | $8.01 | $8.01 | $8.01 | $4.04 | 0 |
| 2017-05-22 | $8.01 | $8.01 | $8.01 | $8.01 | $4.04 | 0 |
| 2017-05-19 | $8.01 | $8.01 | $8.01 | $8.01 | $4.04 | 0 |
| 2017-05-18 | $8.01 | $8.01 | $8.01 | $8.01 | $4.04 | 0 |
| 2017-05-17 | $8.01 | $8.01 | $8.01 | $8.01 | $4.04 | 0 |
| 2017-05-16 | $8.01 | $8.01 | $8.01 | $8.01 | $4.04 | 0 |
| 2017-05-15 | $8.01 | $8.01 | $8.01 | $8.01 | $4.04 | 0 |
| 2017-05-12 | $8.01 | $8.01 | $8.01 | $8.01 | $4.04 | 0 |
| 2017-05-11 | $8.01 | $8.01 | $8.01 | $8.01 | $4.04 | 0 |
| 2017-05-10 | $8.01 | $8.01 | $8.01 | $8.01 | $4.04 | 0 |
| 2017-05-09 | $8.01 | $8.01 | $8.01 | $8.01 | $4.04 | 0 |
| 2017-05-08 | $8.01 | $8.01 | $8.01 | $8.01 | $4.04 | 0 |
| 2017-05-05 | $8.01 | $8.01 | $8.01 | $8.01 | $4.04 | 0 |
| 2017-05-04 | $8.01 | $8.01 | $8.01 | $8.01 | $4.04 | 0 |
| 2017-05-03 | $8.01 | $8.01 | $8.01 | $8.01 | $4.04 | 0 |
| 2017-05-02 | $8.01 | $8.01 | $8.01 | $8.01 | $4.04 | 0 |
| 2017-05-01 | $8.01 | $8.01 | $8.01 | $8.01 | $4.04 | 0 |
| 2017-04-28 | $8.01 | $8.01 | $8.01 | $8.01 | $4.04 | 0 |
| 2017-04-27 | $8.01 | $8.01 | $8.01 | $8.01 | $4.04 | 3,000 |
| 2017-04-26 | $8.15 | $8.15 | $8.15 | $8.15 | $4.11 | 187 |
| 2017-04-25 | $8.16 | $8.16 | $8.16 | $8.16 | $4.06 | 1 |
| 2017-04-24 | $8.16 | $8.16 | $8.16 | $8.16 | $4.06 | 0 |
| 2017-04-21 | $8.15 | $8.16 | $8.15 | $8.16 | $4.06 | 600 |
| 2017-04-20 | $8.19 | $8.19 | $8.19 | $8.19 | $4.08 | 60 |
| 2017-04-19 | $8.19 | $8.19 | $8.19 | $8.19 | $4.08 | 300 |
| 2017-04-18 | $8.17 | $8.17 | $8.17 | $8.17 | $4.07 | 0 |
| 2017-04-17 | $8.17 | $8.17 | $8.17 | $8.17 | $4.07 | 0 |
| 2017-04-13 | $8.17 | $8.17 | $8.17 | $8.17 | $4.07 | 0 |
| 2017-04-12 | $8.17 | $8.17 | $8.17 | $8.17 | $4.07 | 0 |
| 2017-04-11 | $8.17 | $8.17 | $8.17 | $8.17 | $4.07 | 0 |
| 2017-04-10 | $8.17 | $8.17 | $8.17 | $8.17 | $4.07 | 0 |
| 2017-04-07 | $8.17 | $8.17 | $8.17 | $8.17 | $4.07 | 0 |
| 2017-04-06 | $8.17 | $8.17 | $8.17 | $8.17 | $4.07 | 0 |
| 2017-04-05 | $8.17 | $8.17 | $8.17 | $8.17 | $4.07 | 0 |
| 2017-04-04 | $8.17 | $8.17 | $8.17 | $8.17 | $4.07 | 0 |
| 2017-04-03 | $8.17 | $8.17 | $8.17 | $8.17 | $4.07 | 0 |
| 2017-03-31 | $8.17 | $8.17 | $8.17 | $8.17 | $4.07 | 0 |
| 2017-03-30 | $8.17 | $8.17 | $8.17 | $8.17 | $4.07 | 0 |
| 2017-03-29 | $8.17 | $8.17 | $8.17 | $8.17 | $4.07 | 200 |
| 2017-03-28 | $8.22 | $8.22 | $8.22 | $8.22 | $4.04 | 0 |
| 2017-03-27 | $8.22 | $8.22 | $8.22 | $8.22 | $4.04 | 0 |
| 2017-03-24 | $8.22 | $8.22 | $8.22 | $8.22 | $4.04 | 0 |
| 2017-03-23 | $8.22 | $8.22 | $8.22 | $8.22 | $4.04 | 1,200 |
| 2017-03-22 | $8.19 | $8.19 | $8.19 | $8.19 | $4.03 | 0 |
| 2017-03-21 | $8.19 | $8.19 | $8.19 | $8.19 | $4.03 | 0 |
| 2017-03-20 | $8.19 | $8.19 | $8.19 | $8.19 | $4.03 | 500 |
| 2017-03-17 | $8.15 | $8.15 | $8.14 | $8.14 | $4.00 | 2,000 |
| 2017-03-16 | $8.16 | $8.16 | $8.16 | $8.16 | $4.01 | 300 |
| 2017-03-15 | $8.02 | $8.02 | $8.02 | $8.02 | $3.94 | 0 |
| 2017-03-14 | $8.02 | $8.02 | $8.02 | $8.02 | $3.94 | 500 |
| 2017-03-13 | $8.10 | $8.10 | $8.10 | $8.10 | $3.98 | 0 |
| 2017-03-10 | $8.10 | $8.10 | $8.10 | $8.10 | $3.98 | 0 |
| 2017-03-09 | $8.10 | $8.10 | $8.10 | $8.10 | $3.98 | 0 |
| 2017-03-08 | $8.10 | $8.10 | $8.10 | $8.10 | $3.98 | 0 |
| 2017-03-07 | $8.10 | $8.10 | $8.10 | $8.10 | $3.98 | 0 |
| 2017-03-06 | $8.10 | $8.10 | $8.10 | $8.10 | $3.98 | 5,000 |
| 2017-03-03 | $8.08 | $8.08 | $8.08 | $8.08 | $3.97 | 0 |
| 2017-03-02 | $8.08 | $8.08 | $8.08 | $8.08 | $3.97 | 1,700 |
| 2017-03-01 | $8.19 | $8.19 | $8.19 | $8.19 | $4.03 | 0 |
| 2017-02-28 | $8.19 | $8.19 | $8.19 | $8.19 | $4.03 | 4,800 |
| 2017-02-27 | $8.20 | $8.20 | $8.20 | $8.20 | $4.03 | 0 |
| 2017-02-24 | $8.20 | $8.20 | $8.20 | $8.20 | $4.03 | 200 |
| 2017-02-23 | $8.19 | $8.19 | $8.19 | $8.19 | $3.98 | 0 |
| 2017-02-22 | $8.19 | $8.19 | $8.19 | $8.19 | $3.98 | 0 |
| 2017-02-21 | $8.19 | $8.19 | $8.19 | $8.19 | $3.98 | 0 |
| 2017-02-17 | $8.19 | $8.19 | $8.19 | $8.19 | $3.98 | 20 |
| 2017-02-16 | $8.19 | $8.19 | $8.19 | $8.19 | $3.98 | 0 |
| 2017-02-15 | $8.19 | $8.19 | $8.19 | $8.19 | $3.98 | 0 |
| 2017-02-14 | $8.19 | $8.19 | $8.19 | $8.19 | $3.98 | 0 |
| 2017-02-13 | $8.19 | $8.19 | $8.19 | $8.19 | $3.98 | 0 |
| 2017-02-10 | $8.19 | $8.19 | $8.19 | $8.19 | $3.98 | 0 |
| 2017-02-09 | $8.19 | $8.19 | $8.19 | $8.19 | $3.98 | 0 |
| 2017-02-08 | $8.19 | $8.19 | $8.19 | $8.19 | $3.98 | 0 |
| 2017-02-07 | $8.19 | $8.19 | $8.19 | $8.19 | $3.98 | 0 |
| 2017-02-06 | $8.19 | $8.19 | $8.19 | $8.19 | $3.98 | 0 |
| 2017-02-03 | $8.19 | $8.19 | $8.19 | $8.19 | $3.98 | 0 |
| 2017-02-02 | $8.19 | $8.19 | $8.19 | $8.19 | $3.98 | 0 |
| 2017-02-01 | $8.19 | $8.19 | $8.19 | $8.19 | $3.98 | 0 |
| 2017-01-31 | $8.19 | $8.19 | $8.19 | $8.19 | $3.98 | 589 |
| 2017-01-30 | $8.26 | $8.26 | $8.22 | $8.22 | $3.99 | 370 |
| 2017-01-27 | $8.04 | $8.04 | $8.04 | $8.04 | $3.91 | 50 |
| 2017-01-26 | $8.04 | $8.04 | $8.04 | $8.04 | $3.86 | 0 |
| 2017-01-25 | $8.04 | $8.04 | $8.04 | $8.04 | $3.86 | 0 |
| 2017-01-24 | $8.04 | $8.04 | $8.04 | $8.04 | $3.86 | 0 |
| 2017-01-23 | $8.04 | $8.04 | $8.04 | $8.04 | $3.86 | 0 |
| 2017-01-20 | $8.04 | $8.04 | $8.04 | $8.04 | $3.86 | 0 |
| 2017-01-19 | $8.04 | $8.04 | $8.04 | $8.04 | $3.86 | 0 |
| 2017-01-18 | $8.04 | $8.04 | $8.04 | $8.04 | $3.86 | 0 |
| 2017-01-17 | $8.04 | $8.04 | $8.04 | $8.04 | $3.86 | 0 |
| 2017-01-13 | $8.04 | $8.04 | $8.04 | $8.04 | $3.86 | 0 |
| 2017-01-12 | $8.04 | $8.04 | $8.04 | $8.04 | $3.86 | 0 |
| 2017-01-11 | $8.04 | $8.04 | $8.04 | $8.04 | $3.86 | 0 |
| 2017-01-10 | $8.04 | $8.04 | $8.04 | $8.04 | $3.86 | 0 |
| 2017-01-09 | $8.04 | $8.04 | $8.04 | $8.04 | $3.86 | 0 |
| 2017-01-06 | $8.04 | $8.04 | $8.04 | $8.04 | $3.86 | 0 |
| 2017-01-05 | $8.04 | $8.04 | $8.04 | $8.04 | $3.86 | 0 |
| 2017-01-04 | $8.04 | $8.04 | $8.04 | $8.04 | $3.86 | 0 |
| 2017-01-03 | $8.04 | $8.04 | $8.04 | $8.04 | $3.86 | 200 |
| 2016-12-30 | $8.14 | $8.14 | $8.14 | $8.14 | $3.91 | 0 |
| 2016-12-29 | $8.14 | $8.14 | $8.14 | $8.14 | $3.91 | 0 |
| 2016-12-28 | $8.14 | $8.14 | $8.14 | $8.14 | $3.91 | 75 |
| 2016-12-27 | $8.14 | $8.14 | $8.14 | $8.14 | $3.86 | 0 |
| 2016-12-23 | $8.14 | $8.14 | $8.14 | $8.14 | $3.86 | 125 |
| 2016-12-22 | $8.17 | $8.17 | $8.17 | $8.17 | $3.87 | 0 |
| 2016-12-21 | $8.17 | $8.17 | $8.17 | $8.17 | $3.87 | 138 |
| 2016-12-20 | $8.42 | $8.42 | $8.42 | $8.42 | $3.99 | 0 |
| 2016-12-19 | $8.42 | $8.42 | $8.42 | $8.42 | $3.99 | 0 |
| 2016-12-16 | $8.42 | $8.42 | $8.42 | $8.42 | $3.99 | 0 |
| 2016-12-15 | $8.42 | $8.42 | $8.42 | $8.42 | $3.99 | 0 |
| 2016-12-14 | $8.42 | $8.42 | $8.42 | $8.42 | $3.99 | 0 |
| 2016-12-13 | $8.42 | $8.42 | $8.42 | $8.42 | $3.99 | 0 |
| 2016-12-12 | $8.41 | $8.42 | $8.41 | $8.42 | $3.99 | 2,100 |
| 2016-12-09 | $7.94 | $7.94 | $7.94 | $7.94 | $3.76 | 0 |
| 2016-12-08 | $7.94 | $7.94 | $7.94 | $7.94 | $3.76 | 0 |
| 2016-12-07 | $7.94 | $7.94 | $7.94 | $7.94 | $3.76 | 0 |
| 2016-12-06 | $7.94 | $7.94 | $7.94 | $7.94 | $3.76 | 1 |
| 2016-12-05 | $7.94 | $7.94 | $7.94 | $7.94 | $3.76 | 0 |
| 2016-12-02 | $7.94 | $7.94 | $7.94 | $7.94 | $3.76 | 0 |
| 2016-12-01 | $7.94 | $7.94 | $7.94 | $7.94 | $3.76 | 100 |
| 2016-11-30 | $7.94 | $7.94 | $7.94 | $7.94 | $3.76 | 49 |
| 2016-11-29 | $7.94 | $7.94 | $7.94 | $7.94 | $3.76 | 0 |
| 2016-11-28 | $7.94 | $7.94 | $7.94 | $7.94 | $3.76 | 0 |
| 2016-11-25 | $7.94 | $7.94 | $7.94 | $7.94 | $3.72 | 0 |
| 2016-11-23 | $7.94 | $7.94 | $7.94 | $7.94 | $3.72 | 0 |
| 2016-11-22 | $7.94 | $7.94 | $7.94 | $7.94 | $3.72 | 0 |
| 2016-11-21 | $7.94 | $7.94 | $7.94 | $7.94 | $3.72 | 0 |
| 2016-11-18 | $7.94 | $7.94 | $7.94 | $7.94 | $3.72 | 143 |
| 2016-11-17 | $7.87 | $7.87 | $7.87 | $7.87 | $3.68 | 0 |
| 2016-11-16 | $7.87 | $7.87 | $7.87 | $7.87 | $3.68 | 0 |
| 2016-11-15 | $7.87 | $7.87 | $7.87 | $7.87 | $3.68 | 0 |
| 2016-11-14 | $7.87 | $7.87 | $7.87 | $7.87 | $3.68 | 0 |
| 2016-11-11 | $7.87 | $7.87 | $7.87 | $7.87 | $3.68 | 0 |
| 2016-11-10 | $7.87 | $7.87 | $7.87 | $7.87 | $3.68 | 300 |
| 2016-11-09 | $7.91 | $7.91 | $7.91 | $7.91 | $3.70 | 0 |
| 2016-11-08 | $7.91 | $7.91 | $7.91 | $7.91 | $3.70 | 0 |
| 2016-11-07 | $7.91 | $7.91 | $7.91 | $7.91 | $3.70 | 100 |
| 2016-11-04 | $7.94 | $7.94 | $7.94 | $7.94 | $3.72 | 0 |
| 2016-11-03 | $7.94 | $7.94 | $7.94 | $7.94 | $3.72 | 0 |
| 2016-11-02 | $7.94 | $7.94 | $7.94 | $7.94 | $3.72 | 0 |
| 2016-11-01 | $7.94 | $7.94 | $7.94 | $7.94 | $3.72 | 0 |
| 2016-10-31 | $7.94 | $7.94 | $7.94 | $7.94 | $3.72 | 100 |
| 2016-10-28 | $8.10 | $8.10 | $8.10 | $8.10 | $3.79 | 0 |
| 2016-10-27 | $8.10 | $8.10 | $8.10 | $8.10 | $3.79 | 0 |
| 2016-10-26 | $8.10 | $8.10 | $8.10 | $8.10 | $3.75 | 0 |
| 2016-10-25 | $8.10 | $8.10 | $8.10 | $8.10 | $3.75 | 49 |
| 2016-10-24 | $8.10 | $8.10 | $8.10 | $8.10 | $3.75 | 50 |
| 2016-10-21 | $8.10 | $8.10 | $8.10 | $8.10 | $3.75 | 0 |
| 2016-10-20 | $8.10 | $8.10 | $8.10 | $8.10 | $3.75 | 0 |
| 2016-10-19 | $8.10 | $8.10 | $8.10 | $8.10 | $3.75 | 0 |
| 2016-10-18 | $8.10 | $8.10 | $8.10 | $8.10 | $3.75 | 350 |
| 2016-10-17 | $7.99 | $7.99 | $7.99 | $7.99 | $3.70 | 0 |
| 2016-10-14 | $7.99 | $7.99 | $7.99 | $7.99 | $3.70 | 0 |
| 2016-10-13 | $7.99 | $7.99 | $7.99 | $7.99 | $3.70 | 0 |
| 2016-10-12 | $7.99 | $7.99 | $7.99 | $7.99 | $3.70 | 0 |
| 2016-10-11 | $7.97 | $7.99 | $7.97 | $7.99 | $3.70 | 2,900 |
| 2016-10-10 | $8.05 | $8.05 | $8.05 | $8.05 | $3.72 | 0 |
| 2016-10-07 | $8.05 | $8.05 | $8.05 | $8.05 | $3.72 | 0 |
| 2016-10-06 | $8.05 | $8.05 | $8.05 | $8.05 | $3.72 | 222 |
| 2016-10-05 | $8.05 | $8.05 | $8.05 | $8.05 | $3.72 | 100 |
| 2016-10-04 | $8.05 | $8.05 | $8.05 | $8.05 | $3.72 | 0 |
| 2016-10-03 | $8.05 | $8.05 | $8.05 | $8.05 | $3.72 | 0 |
| 2016-09-30 | $8.05 | $8.05 | $8.05 | $8.05 | $3.72 | 0 |
| 2016-09-29 | $8.05 | $8.05 | $8.05 | $8.05 | $3.72 | 0 |
| 2016-09-28 | $8.05 | $8.05 | $8.05 | $8.05 | $3.72 | 0 |
| 2016-09-27 | $8.05 | $8.05 | $8.05 | $8.05 | $3.68 | 0 |
| 2016-09-26 | $8.05 | $8.05 | $8.05 | $8.05 | $3.68 | 0 |
| 2016-09-23 | $8.05 | $8.05 | $8.05 | $8.05 | $3.68 | 0 |
| 2016-09-22 | $8.05 | $8.05 | $8.05 | $8.05 | $3.68 | 0 |
| 2016-09-21 | $8.05 | $8.05 | $8.05 | $8.05 | $3.68 | 0 |
| 2016-09-20 | $8.05 | $8.05 | $8.05 | $8.05 | $3.68 | 0 |
| 2016-09-19 | $8.05 | $8.05 | $8.05 | $8.05 | $3.68 | 125 |
| 2016-09-16 | $8.08 | $8.08 | $8.08 | $8.08 | $3.69 | 0 |
| 2016-09-15 | $8.08 | $8.08 | $8.08 | $8.08 | $3.69 | 0 |
| 2016-09-14 | $8.08 | $8.08 | $8.08 | $8.08 | $3.69 | 0 |
| 2016-09-13 | $8.08 | $8.08 | $8.08 | $8.08 | $3.69 | 0 |
| 2016-09-12 | $8.08 | $8.08 | $8.08 | $8.08 | $3.69 | 0 |
| 2016-09-09 | $8.08 | $8.08 | $8.08 | $8.08 | $3.69 | 200 |
| 2016-09-08 | $8.05 | $8.05 | $8.05 | $8.05 | $3.68 | 0 |
| 2016-09-07 | $8.05 | $8.05 | $8.05 | $8.05 | $3.68 | 0 |
| 2016-09-06 | $8.05 | $8.05 | $8.05 | $8.05 | $3.68 | 0 |
| 2016-09-02 | $8.05 | $8.05 | $8.05 | $8.05 | $3.68 | 0 |
| 2016-09-01 | $8.05 | $8.05 | $8.05 | $8.05 | $3.68 | 0 |
| 2016-08-31 | $8.05 | $8.05 | $8.05 | $8.05 | $3.68 | 0 |
| 2016-08-30 | $8.05 | $8.05 | $8.05 | $8.05 | $3.68 | 0 |
| 2016-08-29 | $8.05 | $8.05 | $8.05 | $8.05 | $3.68 | 0 |
| 2016-08-26 | $8.05 | $8.05 | $8.05 | $8.05 | $3.63 | 0 |
| 2016-08-25 | $8.05 | $8.05 | $8.05 | $8.05 | $3.63 | 0 |
| 2016-08-24 | $8.05 | $8.05 | $8.05 | $8.05 | $3.63 | 0 |
| 2016-08-23 | $8.05 | $8.05 | $8.05 | $8.05 | $3.63 | 0 |
| 2016-08-22 | $8.05 | $8.05 | $8.05 | $8.05 | $3.63 | 0 |
| 2016-08-19 | $8.05 | $8.05 | $8.05 | $8.05 | $3.63 | 0 |
| 2016-08-18 | $8.05 | $8.05 | $8.05 | $8.05 | $3.63 | 0 |
| 2016-08-17 | $8.05 | $8.05 | $8.05 | $8.05 | $3.63 | 0 |
| 2016-08-16 | $8.05 | $8.05 | $8.05 | $8.05 | $3.63 | 0 |
| 2016-08-15 | $8.05 | $8.05 | $8.05 | $8.05 | $3.63 | 0 |
| 2016-08-12 | $8.05 | $8.05 | $8.05 | $8.05 | $3.63 | 0 |
| 2016-08-11 | $8.05 | $8.05 | $8.05 | $8.05 | $3.63 | 423 |
| 2016-08-10 | $7.93 | $7.93 | $7.93 | $7.93 | $3.58 | 0 |
| 2016-08-09 | $7.93 | $7.93 | $7.93 | $7.93 | $3.58 | 600 |
| 2016-08-08 | $7.93 | $7.93 | $7.93 | $7.93 | $3.58 | 0 |
| 2016-08-05 | $7.93 | $7.93 | $7.93 | $7.93 | $3.58 | 0 |
| 2016-08-04 | $7.93 | $7.93 | $7.93 | $7.93 | $3.58 | 20 |
| 2016-08-03 | $7.93 | $7.93 | $7.93 | $7.93 | $3.58 | 300 |
| 2016-08-02 | $7.92 | $7.92 | $7.92 | $7.92 | $3.58 | 0 |
| 2016-08-01 | $7.92 | $7.92 | $7.92 | $7.92 | $3.58 | 0 |
| 2016-07-29 | $7.92 | $7.92 | $7.92 | $7.92 | $3.58 | 105 |
| 2016-07-28 | $8.07 | $8.07 | $8.07 | $8.07 | $3.64 | 0 |
| 2016-07-27 | $8.07 | $8.07 | $8.07 | $8.07 | $3.64 | 0 |
| 2016-07-26 | $8.07 | $8.07 | $8.07 | $8.07 | $3.60 | 0 |
| 2016-07-25 | $8.07 | $8.07 | $8.07 | $8.07 | $3.60 | 0 |
| 2016-07-22 | $8.07 | $8.07 | $8.07 | $8.07 | $3.60 | 0 |
| 2016-07-21 | $8.07 | $8.07 | $8.07 | $8.07 | $3.60 | 0 |
| 2016-07-20 | $8.07 | $8.07 | $8.07 | $8.07 | $3.60 | 120 |
| 2016-07-19 | $8.04 | $8.04 | $8.04 | $8.04 | $3.59 | 0 |
| 2016-07-18 | $8.04 | $8.04 | $8.04 | $8.04 | $3.59 | 500 |
| 2016-07-15 | $7.91 | $7.91 | $7.91 | $7.91 | $3.53 | 0 |
| 2016-07-14 | $7.91 | $7.91 | $7.91 | $7.91 | $3.53 | 0 |
| 2016-07-13 | $7.91 | $7.91 | $7.91 | $7.91 | $3.53 | 0 |
| 2016-07-12 | $7.91 | $7.91 | $7.91 | $7.91 | $3.53 | 0 |
| 2016-07-11 | $7.91 | $7.91 | $7.91 | $7.91 | $3.53 | 0 |
| 2016-07-08 | $7.91 | $7.91 | $7.91 | $7.91 | $3.53 | 100 |
| 2016-07-07 | $7.88 | $7.88 | $7.88 | $7.88 | $3.51 | 0 |
| 2016-07-06 | $7.88 | $7.88 | $7.88 | $7.88 | $3.51 | 0 |
| 2016-07-05 | $7.88 | $7.88 | $7.88 | $7.88 | $3.51 | 0 |
| 2016-07-01 | $7.88 | $7.88 | $7.88 | $7.88 | $3.51 | 0 |
| 2016-06-30 | $7.88 | $7.88 | $7.88 | $7.88 | $3.51 | 0 |
| 2016-06-29 | $7.88 | $7.88 | $7.88 | $7.88 | $3.51 | 0 |
| 2016-06-28 | $7.87 | $7.88 | $7.87 | $7.88 | $3.51 | 500 |
| 2016-06-27 | $7.91 | $7.91 | $7.91 | $7.91 | $3.48 | 0 |
| 2016-06-24 | $7.91 | $7.91 | $7.91 | $7.91 | $3.48 | 200 |
| 2016-06-23 | $8.14 | $8.14 | $8.14 | $8.14 | $3.58 | 0 |
| 2016-06-22 | $8.14 | $8.14 | $8.14 | $8.14 | $3.58 | 0 |
| 2016-06-21 | $8.14 | $8.14 | $8.14 | $8.14 | $3.58 | 0 |
| 2016-06-20 | $8.14 | $8.14 | $8.14 | $8.14 | $3.58 | 0 |
| 2016-06-17 | $8.14 | $8.14 | $8.14 | $8.14 | $3.58 | 0 |
| 2016-06-16 | $8.14 | $8.14 | $8.14 | $8.14 | $3.58 | 0 |
| 2016-06-15 | $8.14 | $8.14 | $8.14 | $8.14 | $3.58 | 0 |
| 2016-06-14 | $8.14 | $8.14 | $8.14 | $8.14 | $3.58 | 0 |
| 2016-06-13 | $8.14 | $8.14 | $8.14 | $8.14 | $3.58 | 0 |
| 2016-06-10 | $8.14 | $8.14 | $8.14 | $8.14 | $3.58 | 650 |
| 2016-06-09 | $8.18 | $8.18 | $8.18 | $8.18 | $3.60 | 145 |
| 2016-06-08 | $7.98 | $7.98 | $7.98 | $7.98 | $3.51 | 0 |
| 2016-06-07 | $7.98 | $7.98 | $7.98 | $7.98 | $3.51 | 0 |
| 2016-06-06 | $7.98 | $7.98 | $7.98 | $7.98 | $3.51 | 0 |
| 2016-06-03 | $7.98 | $7.98 | $7.98 | $7.98 | $3.51 | 200 |
| 2016-06-02 | $7.98 | $7.98 | $7.98 | $7.98 | $3.51 | 260 |
| 2016-06-01 | $8.35 | $8.35 | $8.35 | $8.35 | $3.67 | 0 |
| 2016-05-31 | $8.35 | $8.35 | $8.35 | $8.35 | $3.67 | 0 |
| 2016-05-27 | $8.35 | $8.35 | $8.35 | $8.35 | $3.67 | 0 |
| 2016-05-26 | $8.35 | $8.35 | $8.35 | $8.35 | $3.63 | 0 |
| 2016-05-25 | $8.35 | $8.35 | $8.35 | $8.35 | $3.60 | 570 |
| 2016-05-24 | $8.37 | $8.37 | $8.30 | $8.30 | $3.58 | 5,500 |
| 2016-05-23 | $8.28 | $8.28 | $8.28 | $8.28 | $3.57 | 0 |
| 2016-05-20 | $8.27 | $8.28 | $8.27 | $8.28 | $3.57 | 645 |
| 2016-05-19 | $8.34 | $8.34 | $8.34 | $8.34 | $3.59 | 0 |
| 2016-05-18 | $8.34 | $8.34 | $8.34 | $8.34 | $3.59 | 420 |
| 2016-05-17 | $8.08 | $8.08 | $8.08 | $8.08 | $3.48 | 0 |
| 2016-05-16 | $8.08 | $8.08 | $8.08 | $8.08 | $3.48 | 0 |
| 2016-05-13 | $8.08 | $8.08 | $8.08 | $8.08 | $3.48 | 0 |
| 2016-05-12 | $8.08 | $8.08 | $8.08 | $8.08 | $3.48 | 0 |
| 2016-05-11 | $8.08 | $8.08 | $8.08 | $8.08 | $3.48 | 0 |
| 2016-05-10 | $8.08 | $8.08 | $8.08 | $8.08 | $3.48 | 0 |
| 2016-05-09 | $8.08 | $8.08 | $8.08 | $8.08 | $3.48 | 0 |
| 2016-05-06 | $8.08 | $8.08 | $8.08 | $8.08 | $3.48 | 0 |
| 2016-05-05 | $8.08 | $8.08 | $8.08 | $8.08 | $3.48 | 0 |
| 2016-05-04 | $8.08 | $8.08 | $8.08 | $8.08 | $3.48 | 125 |
| 2016-05-03 | $8.17 | $8.17 | $8.17 | $8.17 | $3.52 | 200 |
| 2016-05-02 | $8.27 | $8.27 | $8.27 | $8.27 | $3.56 | 0 |
| 2016-04-29 | $8.27 | $8.27 | $8.27 | $8.27 | $3.56 | 0 |
| 2016-04-28 | $8.27 | $8.27 | $8.27 | $8.27 | $3.56 | 0 |
| 2016-04-27 | $8.27 | $8.27 | $8.27 | $8.27 | $3.56 | 0 |
| 2016-04-26 | $8.27 | $8.27 | $8.27 | $8.27 | $3.52 | 0 |
| 2016-04-25 | $8.27 | $8.27 | $8.27 | $8.27 | $3.52 | 0 |
| 2016-04-22 | $8.27 | $8.27 | $8.27 | $8.27 | $3.52 | 0 |
| 2016-04-21 | $8.27 | $8.27 | $8.27 | $8.27 | $3.52 | 0 |
| 2016-04-20 | $8.27 | $8.27 | $8.27 | $8.27 | $3.52 | 0 |
| 2016-04-19 | $8.27 | $8.27 | $8.27 | $8.27 | $3.52 | 150 |
| 2016-04-18 | $8.04 | $8.04 | $8.04 | $8.04 | $3.42 | 0 |
| 2016-04-15 | $8.04 | $8.04 | $8.04 | $8.04 | $3.42 | 70 |
| 2016-04-14 | $8.04 | $8.04 | $8.04 | $8.04 | $3.42 | 2,400 |
| 2016-04-13 | $6.44 | $6.44 | $6.44 | $6.44 | $2.74 | 0 |
| 2016-04-12 | $6.44 | $6.44 | $6.44 | $6.44 | $2.74 | 0 |
| 2016-04-11 | $6.44 | $6.44 | $6.44 | $6.44 | $2.74 | 0 |
| 2016-04-08 | $6.44 | $6.44 | $6.44 | $6.44 | $2.74 | 0 |
| 2016-04-07 | $6.44 | $6.44 | $6.44 | $6.44 | $2.74 | 0 |
| 2016-04-06 | $6.44 | $6.44 | $6.44 | $6.44 | $2.74 | 0 |
| 2016-04-05 | $6.44 | $6.44 | $6.44 | $6.44 | $2.74 | 0 |
| 2016-04-04 | $6.44 | $6.44 | $6.44 | $6.44 | $2.74 | 0 |
| 2016-04-01 | $6.44 | $6.44 | $6.44 | $6.44 | $2.74 | 0 |
| 2016-03-31 | $6.44 | $6.44 | $6.44 | $6.44 | $2.74 | 0 |
| 2016-03-30 | $6.44 | $6.44 | $6.44 | $6.44 | $2.74 | 0 |
| 2016-03-29 | $6.44 | $6.44 | $6.44 | $6.44 | $2.74 | 0 |
| 2016-03-28 | $6.44 | $6.44 | $6.44 | $6.44 | $2.70 | 0 |
| 2016-03-24 | $6.44 | $6.44 | $6.44 | $6.44 | $2.70 | 0 |
| 2016-03-23 | $6.44 | $6.44 | $6.44 | $6.44 | $2.70 | 0 |
| 2016-03-22 | $6.44 | $6.44 | $6.44 | $6.44 | $2.70 | 0 |
| 2016-03-21 | $6.44 | $6.44 | $6.44 | $6.44 | $2.70 | 0 |
| 2016-03-18 | $6.44 | $6.44 | $6.44 | $6.44 | $2.70 | 0 |
| 2016-03-17 | $6.44 | $6.44 | $6.44 | $6.44 | $2.70 | 0 |
| 2016-03-16 | $6.44 | $6.44 | $6.44 | $6.44 | $2.70 | 0 |
| 2016-03-15 | $6.44 | $6.44 | $6.44 | $6.44 | $2.70 | 0 |
| 2016-03-14 | $6.44 | $6.44 | $6.44 | $6.44 | $2.70 | 0 |
| 2016-03-11 | $6.44 | $6.44 | $6.44 | $6.44 | $2.70 | 1 |
| 2016-03-10 | $6.44 | $6.44 | $6.44 | $6.44 | $2.70 | 0 |
| 2016-03-09 | $6.44 | $6.44 | $6.44 | $6.44 | $2.70 | 0 |
| 2016-03-08 | $6.44 | $6.44 | $6.44 | $6.44 | $2.70 | 0 |
| 2016-03-07 | $6.44 | $6.44 | $6.44 | $6.44 | $2.70 | 0 |
| 2016-03-04 | $6.44 | $6.44 | $6.44 | $6.44 | $2.70 | 0 |
| 2016-03-03 | $6.44 | $6.44 | $6.44 | $6.44 | $2.70 | 0 |
| 2016-03-02 | $6.44 | $6.44 | $6.44 | $6.44 | $2.70 | 0 |
| 2016-03-01 | $6.44 | $6.44 | $6.44 | $6.44 | $2.70 | 0 |
| 2016-02-29 | $6.44 | $6.44 | $6.44 | $6.44 | $2.70 | 0 |
| 2016-02-26 | $6.44 | $6.44 | $6.44 | $6.44 | $2.70 | 0 |
| 2016-02-25 | $6.44 | $6.44 | $6.44 | $6.44 | $2.70 | 0 |
| 2016-02-24 | $6.44 | $6.44 | $6.44 | $6.44 | $2.66 | 0 |
| 2016-02-23 | $6.44 | $6.44 | $6.44 | $6.44 | $2.66 | 0 |
| 2016-02-22 | $6.44 | $6.44 | $6.44 | $6.44 | $2.66 | 0 |
| 2016-02-19 | $6.44 | $6.44 | $6.44 | $6.44 | $2.66 | 0 |
| 2016-02-18 | $6.44 | $6.44 | $6.44 | $6.44 | $2.66 | 0 |
| 2016-02-17 | $6.44 | $6.44 | $6.44 | $6.44 | $2.66 | 0 |
| 2016-02-16 | $6.44 | $6.44 | $6.44 | $6.44 | $2.66 | 0 |
| 2016-02-12 | $6.44 | $6.44 | $6.44 | $6.44 | $2.66 | 0 |
| 2016-02-11 | $6.44 | $6.44 | $6.44 | $6.44 | $2.66 | 0 |
| 2016-02-10 | $6.44 | $6.44 | $6.44 | $6.44 | $2.66 | 0 |
| 2016-02-09 | $6.44 | $6.44 | $6.44 | $6.44 | $2.66 | 160 |
| 2016-02-08 | $6.80 | $6.80 | $6.80 | $6.80 | $2.81 | 0 |
| 2016-02-05 | $6.80 | $6.80 | $6.80 | $6.80 | $2.81 | 0 |
| 2016-02-04 | $6.80 | $6.80 | $6.80 | $6.80 | $2.81 | 735 |
| 2016-02-03 | $6.35 | $6.35 | $6.34 | $6.34 | $2.62 | 313 |
| 2016-02-02 | $6.30 | $6.30 | $6.30 | $6.30 | $2.60 | 0 |
| 2016-02-01 | $6.30 | $6.30 | $6.30 | $6.30 | $2.60 | 39 |
| 2016-01-29 | $6.30 | $6.30 | $6.30 | $6.30 | $2.60 | 0 |
| 2016-01-28 | $6.30 | $6.30 | $6.30 | $6.30 | $2.60 | 0 |
| 2016-01-27 | $6.30 | $6.30 | $6.30 | $6.30 | $2.60 | 0 |
| 2016-01-26 | $6.30 | $6.30 | $6.30 | $6.30 | $2.56 | 100 |
| 2016-01-25 | $5.37 | $5.37 | $5.37 | $5.37 | $2.18 | 0 |
| 2016-01-22 | $5.37 | $5.37 | $5.37 | $5.37 | $2.18 | 0 |
| 2016-01-21 | $5.35 | $5.37 | $5.35 | $5.37 | $2.18 | 370 |
| 2016-01-20 | $5.11 | $5.11 | $4.86 | $4.86 | $1.98 | 845 |
| 2016-01-19 | $5.35 | $5.35 | $5.32 | $5.32 | $2.16 | 715 |
| 2016-01-15 | $5.04 | $5.04 | $5.04 | $5.04 | $2.05 | 24 |
| 2016-01-14 | $5.04 | $5.04 | $5.04 | $5.04 | $2.05 | 200 |
| 2016-01-13 | $7.08 | $7.08 | $7.08 | $7.08 | $2.88 | 0 |
| 2016-01-12 | $7.08 | $7.08 | $7.08 | $7.08 | $2.88 | 0 |
| 2016-01-11 | $7.08 | $7.08 | $7.08 | $7.08 | $2.88 | 0 |
| 2016-01-08 | $7.08 | $7.08 | $7.08 | $7.08 | $2.88 | 0 |
| 2016-01-07 | $7.08 | $7.08 | $7.08 | $7.08 | $2.88 | 0 |
| 2016-01-06 | $7.08 | $7.08 | $7.08 | $7.08 | $2.88 | 200 |
| 2016-01-05 | $7.18 | $7.18 | $7.18 | $7.18 | $2.92 | 3,000 |
| 2016-01-04 | $7.23 | $7.23 | $7.18 | $7.18 | $2.92 | 3,000 |
| 2015-12-31 | $8.28 | $8.28 | $8.28 | $8.28 | $3.37 | 0 |
| 2015-12-30 | $8.28 | $8.28 | $8.28 | $8.28 | $3.37 | 0 |
| 2015-12-29 | $8.28 | $8.28 | $8.28 | $8.28 | $3.37 | 0 |
| 2015-12-28 | $8.28 | $8.28 | $8.28 | $8.28 | $3.32 | 0 |
| 2015-12-24 | $8.28 | $8.28 | $8.28 | $8.28 | $3.32 | 0 |
| 2015-12-23 | $8.28 | $8.28 | $8.28 | $8.28 | $3.32 | 0 |
| 2015-12-22 | $8.28 | $8.28 | $8.28 | $8.28 | $3.32 | 0 |
| 2015-12-21 | $8.28 | $8.28 | $8.28 | $8.28 | $3.32 | 0 |
| 2015-12-18 | $8.28 | $8.28 | $8.28 | $8.28 | $3.32 | 0 |
| 2015-12-17 | $8.28 | $8.28 | $8.28 | $8.28 | $3.32 | 0 |
| 2015-12-16 | $8.28 | $8.28 | $8.28 | $8.28 | $3.32 | 0 |
| 2015-12-15 | $8.28 | $8.28 | $8.28 | $8.28 | $3.32 | 0 |
| 2015-12-14 | $8.28 | $8.28 | $8.28 | $8.28 | $3.32 | 0 |
| 2015-12-11 | $8.28 | $8.28 | $8.28 | $8.28 | $3.32 | 0 |
| 2015-12-10 | $8.28 | $8.28 | $8.28 | $8.28 | $3.32 | 0 |
| 2015-12-09 | $8.28 | $8.28 | $8.28 | $8.28 | $3.32 | 0 |
| 2015-12-08 | $8.28 | $8.28 | $8.28 | $8.28 | $3.32 | 0 |
| 2015-12-07 | $8.28 | $8.28 | $8.28 | $8.28 | $3.32 | 0 |
| 2015-12-04 | $8.28 | $8.28 | $8.28 | $8.28 | $3.32 | 0 |
| 2015-12-03 | $8.28 | $8.28 | $8.28 | $8.28 | $3.32 | 0 |
| 2015-12-02 | $8.28 | $8.28 | $8.28 | $8.28 | $3.32 | 0 |
| 2015-12-01 | $8.28 | $8.28 | $8.28 | $8.28 | $3.32 | 0 |
| 2015-11-30 | $8.28 | $8.28 | $8.28 | $8.28 | $3.32 | 0 |
| 2015-11-27 | $8.28 | $8.28 | $8.28 | $8.28 | $3.32 | 0 |
| 2015-11-25 | $8.28 | $8.28 | $8.28 | $8.28 | $3.32 | 0 |
| 2015-11-24 | $8.28 | $8.28 | $8.28 | $8.28 | $3.29 | 0 |
| 2015-11-23 | $8.28 | $8.28 | $8.28 | $8.28 | $3.29 | 39 |
| 2015-11-20 | $8.28 | $8.28 | $8.28 | $8.28 | $3.29 | 0 |
| 2015-11-19 | $8.28 | $8.28 | $8.28 | $8.28 | $3.29 | 0 |
| 2015-11-18 | $8.28 | $8.28 | $8.28 | $8.28 | $3.29 | 100 |
| 2015-11-17 | $8.28 | $8.28 | $8.28 | $8.28 | $3.29 | 0 |
| 2015-11-16 | $8.28 | $8.28 | $8.28 | $8.28 | $3.29 | 0 |
| 2015-11-13 | $8.28 | $8.28 | $8.28 | $8.28 | $3.29 | 0 |
| 2015-11-12 | $8.28 | $8.28 | $8.28 | $8.28 | $3.29 | 100 |
| 2015-11-11 | $8.15 | $8.15 | $8.15 | $8.15 | $3.24 | 0 |
| 2015-11-10 | $8.15 | $8.15 | $8.15 | $8.15 | $3.24 | 0 |
| 2015-11-09 | $8.15 | $8.15 | $8.15 | $8.15 | $3.24 | 0 |
| 2015-11-06 | $8.15 | $8.15 | $8.15 | $8.15 | $3.24 | 103 |
| 2015-11-05 | $8.19 | $8.19 | $8.19 | $8.19 | $3.26 | 0 |
| 2015-11-04 | $8.19 | $8.19 | $8.19 | $8.19 | $3.26 | 0 |
| 2015-11-03 | $8.19 | $8.19 | $8.19 | $8.19 | $3.26 | 25 |
| 2015-11-02 | $8.19 | $8.19 | $8.19 | $8.19 | $3.26 | 100 |
| 2015-10-30 | $8.08 | $8.08 | $8.08 | $8.08 | $3.21 | 0 |
| 2015-10-29 | $8.08 | $8.08 | $8.08 | $8.08 | $3.21 | 0 |
| 2015-10-28 | $8.08 | $8.08 | $8.08 | $8.08 | $3.21 | 0 |
| 2015-10-27 | $8.08 | $8.08 | $8.08 | $8.08 | $3.17 | 0 |
| 2015-10-26 | $8.08 | $8.08 | $8.08 | $8.08 | $3.17 | 0 |
| 2015-10-23 | $8.08 | $8.08 | $8.08 | $8.08 | $3.17 | 0 |
| 2015-10-22 | $8.08 | $8.08 | $8.08 | $8.08 | $3.17 | 25 |
| 2015-10-21 | $8.08 | $8.08 | $8.08 | $8.08 | $3.17 | 0 |
| 2015-10-20 | $8.08 | $8.08 | $8.08 | $8.08 | $3.17 | 0 |
| 2015-10-19 | $8.08 | $8.08 | $8.08 | $8.08 | $3.17 | 720 |
| 2015-10-16 | $7.81 | $7.81 | $7.81 | $7.81 | $3.07 | 0 |
| 2015-10-15 | $7.81 | $7.81 | $7.81 | $7.81 | $3.07 | 0 |
| 2015-10-14 | $7.81 | $7.81 | $7.81 | $7.81 | $3.07 | 0 |
| 2015-10-13 | $7.81 | $7.81 | $7.81 | $7.81 | $3.07 | 0 |
| 2015-10-12 | $7.81 | $7.81 | $7.81 | $7.81 | $3.07 | 0 |
| 2015-10-09 | $7.81 | $7.81 | $7.81 | $7.81 | $3.07 | 0 |
| 2015-10-08 | $7.81 | $7.81 | $7.81 | $7.81 | $3.07 | 0 |
| 2015-10-07 | $7.81 | $7.81 | $7.81 | $7.81 | $3.07 | 0 |
| 2015-10-06 | $7.81 | $7.81 | $7.81 | $7.81 | $3.07 | 0 |
| 2015-10-05 | $7.81 | $7.81 | $7.81 | $7.81 | $3.07 | 0 |
| 2015-10-02 | $7.81 | $7.81 | $7.81 | $7.81 | $3.07 | 0 |
| 2015-10-01 | $7.81 | $7.81 | $7.81 | $7.81 | $3.07 | 0 |
| 2015-09-30 | $7.81 | $7.81 | $7.81 | $7.81 | $3.07 | 0 |
| 2015-09-29 | $7.81 | $7.81 | $7.81 | $7.81 | $3.07 | 0 |
| 2015-09-28 | $7.81 | $7.81 | $7.81 | $7.81 | $3.07 | 0 |
| 2015-09-25 | $7.81 | $7.81 | $7.81 | $7.81 | $3.03 | 350 |
| 2015-09-24 | $7.91 | $7.91 | $7.88 | $7.88 | $3.05 | 0 |
| 2015-09-23 | $7.91 | $7.91 | $7.88 | $7.88 | $3.05 | 0 |
| 2015-09-22 | $7.91 | $7.91 | $7.88 | $7.88 | $3.05 | 0 |
| 2015-09-21 | $7.91 | $7.91 | $7.88 | $7.88 | $3.05 | 0 |
| 2015-09-18 | $7.91 | $7.91 | $7.88 | $7.88 | $3.05 | 0 |
| 2015-09-17 | $7.91 | $7.91 | $7.88 | $7.88 | $3.05 | 40 |
| 2015-09-16 | $7.91 | $7.91 | $7.88 | $7.88 | $3.05 | 0 |
| 2015-09-15 | $7.91 | $7.91 | $7.88 | $7.88 | $3.05 | 0 |
| 2015-09-14 | $7.91 | $7.91 | $7.88 | $7.88 | $3.05 | 0 |
| 2015-09-11 | $7.91 | $7.91 | $7.88 | $7.88 | $3.05 | 0 |
| 2015-09-10 | $7.91 | $7.91 | $7.88 | $7.88 | $3.05 | 0 |
| 2015-09-09 | $7.91 | $7.91 | $7.88 | $7.88 | $3.05 | 0 |
| 2015-09-08 | $7.91 | $7.91 | $7.88 | $7.88 | $3.05 | 0 |
| 2015-09-04 | $7.91 | $7.91 | $7.88 | $7.88 | $3.05 | 0 |
| 2015-09-03 | $7.91 | $7.91 | $7.88 | $7.88 | $3.05 | 1,000 |
| 2015-09-02 | $7.69 | $7.69 | $7.69 | $7.69 | $2.98 | 250 |
| 2015-09-01 | $7.65 | $7.65 | $7.65 | $7.65 | $2.97 | 0 |
| 2015-08-31 | $7.65 | $7.65 | $7.65 | $7.65 | $2.97 | 1,000 |
Dividend 15 Split Corp - Class A (DVSPF) News Headlines
Recent Dividend 15 Split Corp - Class A (DVSPF) News
Similar Companies to Dividend 15 Split Corp - Class A (DVSPF) 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 | -- | -- | -- |