ENERFLEX LTD (ENRFF) Exchange: PINK
Data as of May 2, 2025
$6.66 ($0.03) 0.45%
ENERFLEX LTD - Daily Information
Click for more stock information on ENERFLEX LTD.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $6.58 |
| Previous Close | $6.66 |
| High | $6.67 |
| Low | $6.53 |
| Adjusted Open | $6.58 |
| Previous Adjusted Close | $6.66 |
| Adjusted High | $6.67 |
| Adjusted Low | $6.53 |
About ENERFLEX LTD (ENRFF)
No Description Available
Invest in ENERFLEX LTD (ENRFF)
Historical Stock Data for ENERFLEX LTD (ENRFF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $6.58 | $6.67 | $6.53 | $6.66 | $6.66 | 293,344 |
| 2025-04-24 | $6.48 | $6.75 | $6.48 | $6.63 | $6.63 | 228,689 |
| 2025-04-23 | $6.57 | $6.57 | $6.36 | $6.41 | $6.41 | 190,583 |
| 2025-04-22 | $6.54 | $6.59 | $6.44 | $6.47 | $6.47 | 196,604 |
| 2025-04-21 | $6.68 | $6.68 | $6.39 | $6.43 | $6.43 | 217,302 |
| 2025-04-17 | $6.76 | $6.83 | $6.72 | $6.73 | $6.73 | 306,778 |
| 2025-04-16 | $6.76 | $6.83 | $6.60 | $6.71 | $6.71 | 452,656 |
| 2025-04-15 | $6.56 | $6.87 | $6.54 | $6.78 | $6.78 | 710,070 |
| 2025-04-14 | $6.71 | $6.74 | $6.48 | $6.54 | $6.54 | 516,818 |
| 2025-04-11 | $6.50 | $6.55 | $6.29 | $6.54 | $6.54 | 215,563 |
| 2025-04-10 | $6.89 | $6.89 | $6.33 | $6.42 | $6.42 | 395,114 |
| 2025-04-09 | $6.34 | $7.17 | $6.25 | $7.08 | $7.08 | 557,229 |
| 2025-04-08 | $6.96 | $6.96 | $6.26 | $6.41 | $6.41 | 386,747 |
| 2025-04-07 | $6.40 | $6.80 | $6.18 | $6.66 | $6.66 | 339,571 |
| 2025-04-04 | $7.22 | $7.22 | $6.48 | $6.52 | $6.52 | 536,618 |
| 2025-04-03 | $7.82 | $8.01 | $7.51 | $7.53 | $7.53 | 463,991 |
| 2025-04-02 | $7.84 | $8.19 | $7.82 | $8.16 | $8.16 | 312,519 |
| 2025-04-01 | $7.69 | $7.90 | $7.60 | $7.89 | $7.89 | 255,245 |
| 2025-03-31 | $7.64 | $7.82 | $7.22 | $7.73 | $7.73 | 321,095 |
| 2025-03-28 | $7.67 | $7.70 | $7.56 | $7.67 | $7.67 | 177,905 |
| 2025-03-27 | $7.79 | $7.79 | $7.56 | $7.64 | $7.64 | 169,001 |
| 2025-03-26 | $8.05 | $8.13 | $7.75 | $7.79 | $7.79 | 224,368 |
| 2025-03-25 | $7.88 | $8.04 | $7.88 | $7.99 | $7.99 | 308,027 |
| 2025-03-24 | $7.66 | $7.89 | $7.56 | $7.86 | $7.86 | 322,598 |
| 2025-03-21 | $7.60 | $7.62 | $7.49 | $7.56 | $7.56 | 273,764 |
| 2025-03-20 | $7.40 | $7.67 | $7.34 | $7.64 | $7.64 | 467,981 |
| 2025-03-19 | $7.42 | $7.58 | $7.34 | $7.53 | $7.53 | 245,436 |
| 2025-03-18 | $7.50 | $7.52 | $7.40 | $7.42 | $7.42 | 518,986 |
| 2025-03-17 | $7.45 | $7.62 | $7.43 | $7.48 | $7.48 | 594,951 |
| 2025-03-14 | $7.29 | $7.52 | $7.29 | $7.46 | $7.46 | 241,208 |
| 2025-03-13 | $7.32 | $7.36 | $7.14 | $7.17 | $7.17 | 504,662 |
| 2025-03-12 | $7.30 | $7.38 | $7.14 | $7.34 | $7.34 | 222,971 |
| 2025-03-11 | $6.92 | $7.29 | $6.92 | $7.21 | $7.21 | 316,064 |
| 2025-03-10 | $7.09 | $7.18 | $6.82 | $6.91 | $6.91 | 321,198 |
| 2025-03-07 | $7.16 | $7.33 | $7.12 | $7.19 | $7.16 | 533,131 |
| 2025-03-06 | $7.28 | $7.47 | $7.12 | $7.17 | $7.14 | 804,075 |
| 2025-03-05 | $7.23 | $7.40 | $7.09 | $7.36 | $7.33 | 849,664 |
| 2025-03-04 | $7.50 | $7.56 | $7.09 | $7.26 | $7.23 | 1,249,269 |
| 2025-03-03 | $7.91 | $8.02 | $7.48 | $7.56 | $7.53 | 732,357 |
| 2025-02-28 | $7.83 | $8.00 | $7.74 | $7.97 | $7.94 | 358,307 |
| 2025-02-27 | $8.58 | $8.58 | $7.83 | $7.86 | $7.83 | 650,572 |
| 2025-02-26 | $8.40 | $8.41 | $8.07 | $8.13 | $8.10 | 550,303 |
| 2025-02-25 | $8.87 | $8.87 | $8.35 | $8.40 | $8.37 | 283,737 |
| 2025-02-24 | $8.92 | $9.01 | $8.74 | $8.81 | $8.78 | 237,097 |
| 2025-02-21 | $9.20 | $9.20 | $8.90 | $8.97 | $8.94 | 163,064 |
| 2025-02-20 | $9.16 | $9.26 | $9.04 | $9.18 | $9.15 | 164,549 |
| 2025-02-19 | $9.21 | $9.28 | $9.06 | $9.08 | $9.05 | 247,569 |
| 2025-02-18 | $9.17 | $9.33 | $9.09 | $9.25 | $9.22 | 284,259 |
| 2025-02-14 | $9.18 | $9.27 | $9.06 | $9.16 | $9.16 | 327,479 |
| 2025-02-13 | $9.43 | $9.43 | $9.09 | $9.13 | $9.13 | 431,134 |
| 2025-02-12 | $9.28 | $9.54 | $9.26 | $9.37 | $9.37 | 224,778 |
| 2025-02-11 | $9.68 | $9.68 | $9.39 | $9.40 | $9.40 | 646,069 |
| 2025-02-10 | $9.49 | $9.65 | $9.43 | $9.61 | $9.61 | 554,280 |
| 2025-02-07 | $9.32 | $9.49 | $9.29 | $9.43 | $9.43 | 788,035 |
| 2025-02-06 | $9.61 | $9.65 | $9.32 | $9.35 | $9.35 | 198,633 |
| 2025-02-05 | $9.60 | $9.65 | $9.48 | $9.58 | $9.58 | 115,192 |
| 2025-02-04 | $9.41 | $9.65 | $9.41 | $9.58 | $9.58 | 244,128 |
| 2025-02-03 | $9.25 | $9.59 | $8.88 | $9.43 | $9.43 | 204,270 |
| 2025-01-31 | $9.65 | $9.74 | $9.44 | $9.50 | $9.50 | 252,946 |
| 2025-01-30 | $9.77 | $9.77 | $9.60 | $9.71 | $9.71 | 482,543 |
| 2025-01-29 | $9.70 | $9.85 | $9.64 | $9.70 | $9.70 | 413,150 |
| 2025-01-28 | $9.69 | $9.77 | $9.48 | $9.71 | $9.71 | 681,559 |
| 2025-01-27 | $10.39 | $10.39 | $9.61 | $9.62 | $9.62 | 434,027 |
| 2025-01-24 | $10.29 | $10.53 | $10.26 | $10.44 | $10.44 | 191,115 |
| 2025-01-23 | $10.42 | $10.48 | $10.24 | $10.24 | $10.24 | 236,872 |
| 2025-01-22 | $10.47 | $10.50 | $10.21 | $10.39 | $10.39 | 404,743 |
| 2025-01-21 | $10.38 | $10.61 | $10.27 | $10.47 | $10.47 | 407,014 |
| 2025-01-17 | $10.35 | $10.50 | $10.25 | $10.44 | $10.44 | 292,426 |
| 2025-01-16 | $10.02 | $10.29 | $9.98 | $10.27 | $10.27 | 1,144,930 |
| 2025-01-15 | $10.43 | $10.43 | $10.02 | $10.06 | $10.06 | 553,150 |
| 2025-01-14 | $9.92 | $10.34 | $9.92 | $10.28 | $10.28 | 333,141 |
| 2025-01-13 | $9.70 | $10.14 | $9.67 | $9.92 | $9.92 | 385,714 |
| 2025-01-10 | $10.28 | $10.35 | $9.77 | $9.80 | $9.80 | 393,132 |
| 2025-01-08 | $10.10 | $10.30 | $10.08 | $10.30 | $10.30 | 375,664 |
| 2025-01-07 | $10.33 | $10.35 | $10.08 | $10.19 | $10.19 | 429,780 |
| 2025-01-06 | $10.36 | $10.52 | $10.17 | $10.29 | $10.29 | 566,856 |
| 2025-01-03 | $10.25 | $10.31 | $10.11 | $10.28 | $10.28 | 460,846 |
| 2025-01-02 | $9.99 | $10.21 | $9.97 | $10.18 | $10.18 | 551,992 |
| 2024-12-31 | $10.04 | $10.14 | $9.89 | $9.95 | $9.95 | 770,437 |
| 2024-12-30 | $9.86 | $10.17 | $9.72 | $10.01 | $10.01 | 549,798 |
| 2024-12-27 | $9.74 | $9.82 | $9.64 | $9.71 | $9.71 | 977,828 |
| 2024-12-26 | $9.85 | $9.88 | $9.66 | $9.81 | $9.81 | 512,847 |
| 2024-12-24 | $9.74 | $9.85 | $9.60 | $9.83 | $9.83 | 294,605 |
| 2024-12-23 | $9.27 | $9.68 | $9.27 | $9.65 | $9.65 | 346,278 |
| 2024-12-20 | $9.33 | $9.53 | $9.25 | $9.37 | $9.37 | 332,111 |
| 2024-12-19 | $9.61 | $9.76 | $9.39 | $9.41 | $9.41 | 402,819 |
| 2024-12-18 | $9.62 | $9.87 | $9.39 | $9.44 | $9.44 | 544,044 |
| 2024-12-17 | $9.71 | $9.71 | $9.45 | $9.65 | $9.65 | 327,086 |
| 2024-12-16 | $9.43 | $9.74 | $9.41 | $9.71 | $9.71 | 425,379 |
| 2024-12-13 | $9.49 | $9.60 | $9.41 | $9.48 | $9.48 | 211,034 |
| 2024-12-12 | $9.57 | $9.62 | $9.44 | $9.49 | $9.49 | 180,450 |
| 2024-12-11 | $9.65 | $9.76 | $9.55 | $9.64 | $9.64 | 251,811 |
| 2024-12-10 | $9.55 | $9.68 | $9.45 | $9.60 | $9.60 | 310,518 |
| 2024-12-09 | $9.20 | $9.82 | $9.20 | $9.49 | $9.49 | 618,595 |
| 2024-12-06 | $9.45 | $9.56 | $9.15 | $9.19 | $9.19 | 362,899 |
| 2024-12-05 | $9.30 | $9.55 | $9.24 | $9.52 | $9.52 | 225,660 |
| 2024-12-04 | $9.26 | $9.48 | $9.16 | $9.23 | $9.23 | 296,430 |
| 2024-12-03 | $9.17 | $9.30 | $9.08 | $9.22 | $9.22 | 260,601 |
| 2024-12-02 | $9.23 | $9.29 | $8.92 | $9.14 | $9.14 | 274,800 |
| 2024-11-29 | $9.34 | $9.34 | $9.14 | $9.15 | $9.15 | 117,824 |
| 2024-11-27 | $9.25 | $9.41 | $9.19 | $9.25 | $9.25 | 236,307 |
| 2024-11-26 | $9.30 | $9.34 | $9.06 | $9.21 | $9.21 | 1,437,663 |
| 2024-11-25 | $9.50 | $9.54 | $9.29 | $9.38 | $9.35 | 489,907 |
| 2024-11-22 | $9.18 | $9.52 | $9.11 | $9.40 | $9.37 | 457,771 |
| 2024-11-21 | $9.17 | $9.24 | $9.04 | $9.24 | $9.21 | 381,079 |
| 2024-11-20 | $8.77 | $9.04 | $8.77 | $9.04 | $9.01 | 358,157 |
| 2024-11-19 | $8.80 | $8.96 | $8.67 | $8.78 | $8.75 | 1,268,281 |
| 2024-11-18 | $8.49 | $8.93 | $8.26 | $8.84 | $8.81 | 592,355 |
| 2024-11-15 | $8.11 | $8.48 | $7.98 | $8.34 | $8.32 | 445,070 |
| 2024-11-14 | $7.92 | $8.07 | $7.45 | $7.99 | $7.97 | 520,323 |
| 2024-11-13 | $7.51 | $7.69 | $7.41 | $7.58 | $7.58 | 220,005 |
| 2024-11-12 | $7.30 | $7.52 | $7.29 | $7.48 | $7.48 | 213,839 |
| 2024-11-11 | $7.29 | $7.31 | $7.21 | $7.24 | $7.24 | 171,300 |
| 2024-11-08 | $7.35 | $7.39 | $7.13 | $7.25 | $7.25 | 120,284 |
| 2024-11-07 | $7.30 | $7.43 | $7.21 | $7.31 | $7.31 | 198,414 |
| 2024-11-06 | $7.05 | $7.29 | $6.95 | $7.25 | $7.25 | 132,613 |
| 2024-11-05 | $6.95 | $7.02 | $6.91 | $6.99 | $6.99 | 88,336 |
| 2024-11-04 | $6.67 | $6.89 | $6.63 | $6.87 | $6.87 | 170,678 |
| 2024-11-01 | $6.71 | $6.89 | $6.67 | $6.68 | $6.68 | 175,515 |
| 2024-10-31 | $6.50 | $6.65 | $6.41 | $6.61 | $6.61 | 114,069 |
| 2024-10-30 | $6.45 | $6.48 | $6.37 | $6.44 | $6.44 | 132,473 |
| 2024-10-29 | $6.51 | $6.51 | $6.35 | $6.38 | $6.38 | 129,807 |
| 2024-10-28 | $6.36 | $6.49 | $6.31 | $6.47 | $6.47 | 96,263 |
| 2024-10-25 | $6.54 | $6.56 | $6.43 | $6.48 | $6.48 | 88,160 |
| 2024-10-24 | $6.36 | $6.47 | $6.36 | $6.44 | $6.44 | 91,854 |
| 2024-10-23 | $6.45 | $6.45 | $6.36 | $6.39 | $6.39 | 139,247 |
| 2024-10-22 | $6.66 | $6.66 | $6.41 | $6.44 | $6.44 | 111,467 |
| 2024-10-21 | $6.55 | $6.68 | $6.49 | $6.60 | $6.60 | 123,155 |
| 2024-10-18 | $6.54 | $6.57 | $6.34 | $6.56 | $6.56 | 104,564 |
| 2024-10-17 | $6.58 | $6.60 | $6.47 | $6.52 | $6.52 | 87,978 |
| 2024-10-16 | $6.46 | $6.56 | $6.44 | $6.52 | $6.52 | 92,016 |
| 2024-10-15 | $6.40 | $6.46 | $6.36 | $6.42 | $6.42 | 149,763 |
| 2024-10-14 | $6.58 | $6.65 | $6.49 | $6.52 | $6.52 | 97,732 |
| 2024-10-11 | $6.50 | $6.65 | $6.50 | $6.58 | $6.58 | 151,549 |
| 2024-10-10 | $6.60 | $6.70 | $6.55 | $6.55 | $6.55 | 272,396 |
| 2024-10-09 | $6.40 | $6.63 | $6.39 | $6.59 | $6.59 | 177,923 |
| 2024-10-08 | $6.59 | $6.60 | $6.40 | $6.44 | $6.44 | 162,177 |
| 2024-10-07 | $6.77 | $6.82 | $6.55 | $6.62 | $6.62 | 115,640 |
| 2024-10-04 | $6.72 | $6.80 | $6.48 | $6.78 | $6.78 | 197,422 |
| 2024-10-03 | $6.37 | $6.67 | $6.37 | $6.65 | $6.65 | 284,499 |
| 2024-10-02 | $6.10 | $6.41 | $6.10 | $6.36 | $6.36 | 186,417 |
| 2024-10-01 | $5.91 | $6.06 | $5.91 | $6.03 | $6.03 | 193,429 |
| 2024-09-30 | $5.99 | $6.08 | $5.90 | $5.96 | $5.96 | 259,542 |
| 2024-09-27 | $5.94 | $6.01 | $5.89 | $5.95 | $5.95 | 136,080 |
| 2024-09-26 | $5.84 | $5.91 | $5.82 | $5.87 | $5.87 | 119,165 |
| 2024-09-25 | $5.87 | $5.97 | $5.87 | $5.93 | $5.93 | 160,418 |
| 2024-09-24 | $5.92 | $6.00 | $5.89 | $5.95 | $5.95 | 122,948 |
| 2024-09-23 | $5.84 | $5.92 | $5.74 | $5.90 | $5.90 | 123,737 |
| 2024-09-20 | $5.78 | $5.89 | $5.71 | $5.76 | $5.76 | 186,821 |
| 2024-09-19 | $5.61 | $5.80 | $5.56 | $5.78 | $5.78 | 134,053 |
| 2024-09-18 | $5.56 | $5.67 | $5.50 | $5.54 | $5.54 | 159,224 |
| 2024-09-17 | $5.42 | $5.61 | $5.40 | $5.59 | $5.59 | 127,005 |
| 2024-09-16 | $5.30 | $5.43 | $5.30 | $5.40 | $5.40 | 92,956 |
| 2024-09-13 | $5.48 | $5.50 | $5.33 | $5.34 | $5.34 | 102,352 |
| 2024-09-12 | $5.40 | $5.52 | $5.38 | $5.45 | $5.45 | 148,266 |
| 2024-09-11 | $5.50 | $5.51 | $5.29 | $5.44 | $5.44 | 174,997 |
| 2024-09-10 | $5.72 | $5.72 | $5.31 | $5.43 | $5.43 | 265,803 |
| 2024-09-09 | $5.65 | $5.74 | $5.62 | $5.66 | $5.66 | 102,868 |
| 2024-09-06 | $5.81 | $5.84 | $5.55 | $5.60 | $5.60 | 159,270 |
| 2024-09-05 | $5.85 | $5.86 | $5.66 | $5.77 | $5.77 | 137,616 |
| 2024-09-04 | $5.59 | $5.94 | $5.59 | $5.80 | $5.80 | 135,964 |
| 2024-09-03 | $5.78 | $5.80 | $5.54 | $5.65 | $5.65 | 174,304 |
| 2024-08-30 | $5.75 | $5.89 | $5.60 | $5.85 | $5.85 | 220,388 |
| 2024-08-29 | $5.65 | $5.80 | $5.59 | $5.75 | $5.75 | 124,469 |
| 2024-08-28 | $5.63 | $5.68 | $5.55 | $5.60 | $5.60 | 167,728 |
| 2024-08-27 | $5.68 | $5.70 | $5.57 | $5.67 | $5.67 | 179,854 |
| 2024-08-26 | $5.71 | $5.74 | $5.66 | $5.67 | $5.67 | 76,279 |
| 2024-08-23 | $5.58 | $5.76 | $5.58 | $5.66 | $5.66 | 67,608 |
| 2024-08-22 | $5.53 | $5.64 | $5.53 | $5.55 | $5.55 | 327,938 |
| 2024-08-21 | $5.65 | $5.65 | $5.35 | $5.54 | $5.52 | 298,029 |
| 2024-08-20 | $5.93 | $5.93 | $5.68 | $5.68 | $5.66 | 156,432 |
| 2024-08-19 | $5.85 | $5.97 | $5.85 | $5.94 | $5.92 | 346,521 |
| 2024-08-16 | $6.00 | $6.00 | $5.82 | $5.85 | $5.83 | 103,815 |
| 2024-08-15 | $6.03 | $6.08 | $5.95 | $6.00 | $5.98 | 148,346 |
| 2024-08-14 | $5.91 | $6.06 | $5.91 | $5.91 | $5.89 | 111,824 |
| 2024-08-13 | $6.03 | $6.03 | $5.84 | $5.96 | $5.94 | 147,733 |
| 2024-08-12 | $5.88 | $6.14 | $5.81 | $5.99 | $5.97 | 294,671 |
| 2024-08-09 | $5.68 | $5.93 | $5.63 | $5.90 | $5.88 | 213,459 |
| 2024-08-08 | $5.56 | $5.93 | $5.50 | $5.63 | $5.61 | 188,208 |
| 2024-08-07 | $5.44 | $5.47 | $5.26 | $5.26 | $5.24 | 79,963 |
| 2024-08-06 | $5.12 | $5.36 | $5.03 | $5.29 | $5.27 | 180,413 |
| 2024-08-05 | $5.09 | $5.09 | $4.73 | $4.97 | $4.95 | 219,774 |
| 2024-08-02 | $5.42 | $5.45 | $5.19 | $5.23 | $5.21 | 264,695 |
| 2024-08-01 | $5.57 | $5.60 | $5.41 | $5.54 | $5.52 | 321,870 |
| 2024-07-31 | $5.58 | $5.68 | $5.56 | $5.59 | $5.57 | 110,532 |
| 2024-07-30 | $5.45 | $5.55 | $5.40 | $5.55 | $5.53 | 111,660 |
| 2024-07-29 | $5.61 | $5.61 | $5.45 | $5.47 | $5.45 | 53,180 |
| 2024-07-26 | $5.55 | $5.67 | $5.50 | $5.55 | $5.55 | 72,903 |
| 2024-07-25 | $5.38 | $5.53 | $5.33 | $5.53 | $5.53 | 104,284 |
| 2024-07-24 | $5.54 | $5.58 | $5.38 | $5.38 | $5.38 | 78,020 |
| 2024-07-23 | $5.48 | $5.57 | $5.42 | $5.57 | $5.57 | 71,615 |
| 2024-07-22 | $5.48 | $5.55 | $5.39 | $5.55 | $5.55 | 71,081 |
| 2024-07-19 | $5.50 | $5.60 | $5.45 | $5.47 | $5.47 | 100,416 |
| 2024-07-18 | $5.65 | $5.70 | $5.52 | $5.56 | $5.56 | 117,963 |
| 2024-07-17 | $5.67 | $5.87 | $5.61 | $5.61 | $5.61 | 284,902 |
| 2024-07-16 | $5.68 | $5.71 | $5.61 | $5.66 | $5.66 | 86,840 |
| 2024-07-15 | $5.46 | $5.70 | $5.44 | $5.65 | $5.65 | 105,214 |
| 2024-07-12 | $5.46 | $5.53 | $5.42 | $5.47 | $5.47 | 49,514 |
| 2024-07-11 | $5.28 | $5.42 | $5.28 | $5.39 | $5.39 | 152,576 |
| 2024-07-10 | $5.23 | $5.31 | $5.21 | $5.30 | $5.30 | 109,020 |
| 2024-07-09 | $5.36 | $5.38 | $5.24 | $5.29 | $5.29 | 141,963 |
| 2024-07-08 | $5.42 | $5.50 | $5.38 | $5.41 | $5.41 | 93,997 |
| 2024-07-05 | $5.50 | $5.55 | $5.34 | $5.41 | $5.41 | 87,577 |
| 2024-07-03 | $5.45 | $5.55 | $5.45 | $5.54 | $5.54 | 50,430 |
| 2024-07-02 | $5.27 | $5.48 | $5.27 | $5.47 | $5.47 | 117,352 |
| 2024-07-01 | $5.46 | $5.46 | $5.29 | $5.30 | $5.30 | 62,299 |
| 2024-06-28 | $5.35 | $5.40 | $5.31 | $5.40 | $5.40 | 104,921 |
| 2024-06-27 | $5.21 | $5.31 | $5.17 | $5.28 | $5.28 | 96,247 |
| 2024-06-26 | $5.00 | $5.27 | $5.00 | $5.21 | $5.21 | 131,061 |
| 2024-06-25 | $5.08 | $5.09 | $5.00 | $5.05 | $5.05 | 62,897 |
| 2024-06-24 | $4.97 | $5.11 | $4.97 | $5.03 | $5.03 | 101,739 |
| 2024-06-21 | $5.04 | $5.04 | $4.91 | $5.01 | $5.01 | 196,431 |
| 2024-06-20 | $4.75 | $5.06 | $4.75 | $5.04 | $5.04 | 170,941 |
| 2024-06-18 | $4.80 | $4.93 | $4.76 | $4.76 | $4.76 | 121,295 |
| 2024-06-17 | $4.84 | $4.88 | $4.80 | $4.83 | $4.83 | 87,628 |
| 2024-06-14 | $4.87 | $4.89 | $4.78 | $4.86 | $4.86 | 100,687 |
| 2024-06-13 | $5.07 | $5.07 | $4.87 | $4.89 | $4.89 | 68,803 |
| 2024-06-12 | $5.12 | $5.12 | $5.01 | $5.04 | $5.04 | 85,553 |
| 2024-06-11 | $5.00 | $5.05 | $4.95 | $5.03 | $5.03 | 50,182 |
| 2024-06-10 | $4.96 | $5.09 | $4.96 | $5.05 | $5.05 | 50,343 |
| 2024-06-07 | $4.91 | $4.95 | $4.83 | $4.94 | $4.94 | 165,994 |
| 2024-06-06 | $4.93 | $4.93 | $4.88 | $4.90 | $4.90 | 117,739 |
| 2024-06-05 | $4.87 | $4.90 | $4.78 | $4.89 | $4.89 | 90,122 |
| 2024-06-04 | $4.80 | $4.82 | $4.60 | $4.79 | $4.79 | 251,553 |
| 2024-06-03 | $5.15 | $5.15 | $4.78 | $4.81 | $4.81 | 176,584 |
| 2024-05-31 | $5.09 | $5.22 | $5.09 | $5.20 | $5.20 | 72,212 |
| 2024-05-30 | $5.06 | $5.11 | $5.04 | $5.09 | $5.09 | 47,562 |
| 2024-05-29 | $5.08 | $5.11 | $5.00 | $5.02 | $5.02 | 124,490 |
| 2024-05-28 | $5.11 | $5.17 | $5.11 | $5.12 | $5.12 | 91,831 |
| 2024-05-24 | $5.12 | $5.15 | $5.04 | $5.10 | $5.10 | 101,541 |
| 2024-05-23 | $5.17 | $5.17 | $5.05 | $5.05 | $5.05 | 55,050 |
| 2024-05-22 | $5.12 | $5.14 | $5.05 | $5.10 | $5.10 | 588,865 |
| 2024-05-21 | $5.21 | $5.22 | $5.09 | $5.15 | $5.13 | 576,765 |
| 2024-05-20 | $5.18 | $5.31 | $5.18 | $5.22 | $5.20 | 34,403 |
| 2024-05-17 | $5.11 | $5.25 | $5.08 | $5.21 | $5.21 | 110,121 |
| 2024-05-16 | $5.18 | $5.18 | $5.06 | $5.07 | $5.07 | 87,001 |
| 2024-05-15 | $5.27 | $5.31 | $5.16 | $5.20 | $5.20 | 186,594 |
| 2024-05-14 | $5.11 | $5.30 | $5.04 | $5.30 | $5.30 | 246,428 |
| 2024-05-13 | $4.98 | $5.13 | $4.91 | $5.11 | $5.11 | 216,516 |
| 2024-05-10 | $5.12 | $5.12 | $4.88 | $4.95 | $4.95 | 455,619 |
| 2024-05-09 | $4.70 | $5.13 | $4.70 | $5.09 | $5.09 | 199,482 |
| 2024-05-08 | $5.55 | $5.55 | $4.70 | $4.78 | $4.78 | 633,218 |
| 2024-05-07 | $5.98 | $6.20 | $5.86 | $6.11 | $6.11 | 236,517 |
| 2024-05-06 | $5.95 | $6.02 | $5.89 | $5.94 | $5.94 | 108,454 |
| 2024-05-03 | $5.97 | $5.99 | $5.83 | $5.86 | $5.86 | 60,022 |
| 2024-05-02 | $5.95 | $6.00 | $5.85 | $5.89 | $5.89 | 122,525 |
| 2024-05-01 | $5.82 | $5.98 | $5.75 | $5.90 | $5.90 | 167,478 |
| 2024-04-30 | $6.06 | $6.06 | $5.83 | $5.83 | $5.83 | 130,836 |
| 2024-04-29 | $5.89 | $6.08 | $5.89 | $6.04 | $6.04 | 191,560 |
| 2024-04-26 | $5.74 | $5.96 | $5.69 | $5.96 | $5.96 | 110,375 |
| 2024-04-25 | $5.72 | $5.75 | $5.59 | $5.70 | $5.70 | 126,639 |
| 2024-04-24 | $5.82 | $5.82 | $5.65 | $5.72 | $5.72 | 74,015 |
| 2024-04-23 | $5.73 | $5.82 | $5.70 | $5.81 | $5.81 | 67,752 |
| 2024-04-22 | $5.77 | $5.77 | $5.59 | $5.68 | $5.68 | 77,610 |
| 2024-04-19 | $5.66 | $5.86 | $5.64 | $5.75 | $5.75 | 145,302 |
| 2024-04-18 | $5.88 | $5.89 | $5.65 | $5.66 | $5.66 | 93,100 |
| 2024-04-17 | $5.98 | $6.01 | $5.81 | $5.83 | $5.83 | 152,234 |
| 2024-04-16 | $6.07 | $6.09 | $5.89 | $5.93 | $5.93 | 103,296 |
| 2024-04-15 | $6.21 | $6.25 | $5.96 | $6.02 | $6.02 | 258,065 |
| 2024-04-12 | $6.22 | $6.28 | $6.01 | $6.14 | $6.14 | 447,770 |
| 2024-04-11 | $6.11 | $6.26 | $6.02 | $6.20 | $6.20 | 140,434 |
| 2024-04-10 | $6.03 | $6.13 | $5.99 | $6.10 | $6.10 | 4,719,259 |
| 2024-04-09 | $6.25 | $6.26 | $6.05 | $6.06 | $6.06 | 127,778 |
| 2024-04-08 | $6.27 | $6.27 | $6.15 | $6.19 | $6.19 | 146,331 |
| 2024-04-05 | $6.13 | $6.24 | $6.04 | $6.20 | $6.20 | 144,015 |
| 2024-04-04 | $6.21 | $6.21 | $6.04 | $6.12 | $6.12 | 124,534 |
| 2024-04-03 | $5.91 | $6.27 | $5.86 | $6.15 | $6.15 | 3,237,083 |
| 2024-04-02 | $5.82 | $5.89 | $5.77 | $5.89 | $5.89 | 363,348 |
| 2024-04-01 | $5.82 | $5.83 | $5.77 | $5.80 | $5.80 | 26,570 |
| 2024-03-28 | $5.81 | $5.91 | $5.81 | $5.83 | $5.83 | 76,563 |
| 2024-03-27 | $5.90 | $5.90 | $5.80 | $5.83 | $5.83 | 426,483 |
| 2024-03-26 | $5.89 | $5.92 | $5.83 | $5.86 | $5.86 | 318,866 |
| 2024-03-25 | $5.85 | $5.99 | $5.85 | $5.90 | $5.90 | 366,459 |
| 2024-03-22 | $5.98 | $5.98 | $5.87 | $5.89 | $5.89 | 281,915 |
| 2024-03-21 | $5.98 | $6.01 | $5.94 | $5.95 | $5.95 | 343,864 |
| 2024-03-20 | $5.90 | $5.97 | $5.88 | $5.96 | $5.96 | 641,887 |
| 2024-03-19 | $5.91 | $5.93 | $5.85 | $5.89 | $5.89 | 351,727 |
| 2024-03-18 | $5.98 | $6.04 | $5.93 | $5.93 | $5.93 | 156,364 |
| 2024-03-15 | $6.15 | $6.25 | $5.98 | $6.04 | $6.04 | 174,882 |
| 2024-03-14 | $6.15 | $6.16 | $6.03 | $6.16 | $6.16 | 160,112 |
| 2024-03-13 | $6.14 | $6.23 | $6.09 | $6.10 | $6.10 | 219,243 |
| 2024-03-12 | $6.17 | $6.20 | $6.12 | $6.13 | $6.13 | 26,129 |
| 2024-03-11 | $6.32 | $6.32 | $6.15 | $6.19 | $6.17 | 118,044 |
| 2024-03-08 | $6.20 | $6.31 | $6.16 | $6.23 | $6.23 | 596,617 |
| 2024-03-07 | $6.35 | $6.37 | $6.25 | $6.27 | $6.27 | 135,421 |
| 2024-03-06 | $6.22 | $6.36 | $6.15 | $6.28 | $6.28 | 43,716 |
| 2024-03-05 | $6.30 | $6.31 | $6.17 | $6.23 | $6.23 | 36,724 |
| 2024-03-04 | $6.19 | $6.31 | $6.09 | $6.25 | $6.25 | 81,365 |
| 2024-03-01 | $5.90 | $6.25 | $5.90 | $6.22 | $6.22 | 111,448 |
| 2024-02-29 | $5.88 | $6.39 | $5.72 | $5.79 | $5.79 | 252,044 |
| 2024-02-28 | $5.46 | $5.46 | $5.38 | $5.42 | $5.42 | 32,582 |
| 2024-02-27 | $5.25 | $5.48 | $5.25 | $5.48 | $5.48 | 42,504 |
| 2024-02-26 | $5.23 | $5.30 | $5.20 | $5.29 | $5.29 | 29,044 |
| 2024-02-23 | $5.17 | $5.26 | $5.17 | $5.24 | $5.24 | 38,132 |
| 2024-02-22 | $5.13 | $5.29 | $5.13 | $5.28 | $5.28 | 155,024 |
| 2024-02-21 | $5.05 | $5.20 | $5.05 | $5.18 | $5.18 | 192,020 |
| 2024-02-20 | $5.13 | $5.20 | $5.06 | $5.10 | $5.10 | 27,473 |
| 2024-02-16 | $4.97 | $5.24 | $4.97 | $5.20 | $5.20 | 27,773 |
| 2024-02-15 | $4.85 | $5.05 | $4.83 | $5.04 | $5.04 | 33,764 |
| 2024-02-14 | $4.95 | $5.04 | $4.85 | $4.90 | $4.90 | 10,551 |
| 2024-02-13 | $5.03 | $5.05 | $4.84 | $4.85 | $4.85 | 37,964 |
| 2024-02-12 | $5.12 | $5.22 | $5.06 | $5.11 | $5.11 | 45,672 |
| 2024-02-09 | $5.22 | $5.24 | $5.14 | $5.17 | $5.17 | 13,050 |
| 2024-02-08 | $5.05 | $5.27 | $5.03 | $5.24 | $5.24 | 26,063 |
| 2024-02-07 | $5.01 | $5.07 | $4.93 | $5.07 | $5.07 | 19,210 |
| 2024-02-06 | $4.92 | $5.06 | $4.91 | $5.02 | $5.02 | 53,319 |
| 2024-02-05 | $5.10 | $5.10 | $4.93 | $4.93 | $4.93 | 34,114 |
| 2024-02-02 | $5.12 | $5.14 | $5.05 | $5.07 | $5.07 | 68,859 |
| 2024-02-01 | $5.11 | $5.27 | $5.11 | $5.16 | $5.16 | 89,512 |
| 2024-01-31 | $5.35 | $5.35 | $5.15 | $5.15 | $5.15 | 47,925 |
| 2024-01-30 | $5.36 | $5.40 | $5.26 | $5.29 | $5.29 | 80,459 |
| 2024-01-29 | $5.45 | $5.45 | $5.34 | $5.40 | $5.40 | 54,312 |
| 2024-01-26 | $5.32 | $5.46 | $5.29 | $5.43 | $5.43 | 42,326 |
| 2024-01-25 | $5.39 | $5.59 | $5.23 | $5.35 | $5.35 | 92,921 |
| 2024-01-24 | $5.15 | $5.28 | $5.15 | $5.20 | $5.20 | 7,137 |
| 2024-01-23 | $5.13 | $5.21 | $5.08 | $5.09 | $5.09 | 16,416 |
| 2024-01-22 | $5.10 | $5.22 | $5.01 | $5.20 | $5.20 | 28,711 |
| 2024-01-19 | $5.02 | $5.12 | $5.00 | $5.07 | $5.07 | 26,874 |
| 2024-01-18 | $4.82 | $5.14 | $4.78 | $5.07 | $5.07 | 45,473 |
| 2024-01-17 | $4.71 | $4.75 | $4.67 | $4.74 | $4.74 | 54,999 |
| 2024-01-16 | $4.43 | $4.79 | $4.43 | $4.74 | $4.74 | 52,378 |
| 2024-01-12 | $4.54 | $4.54 | $4.34 | $4.39 | $4.39 | 40,511 |
| 2024-01-11 | $4.51 | $4.52 | $4.38 | $4.43 | $4.43 | 32,903 |
| 2024-01-10 | $4.44 | $4.60 | $4.40 | $4.55 | $4.55 | 25,183 |
| 2024-01-09 | $4.41 | $4.42 | $4.31 | $4.37 | $4.37 | 33,207 |
| 2024-01-08 | $4.51 | $4.51 | $4.35 | $4.41 | $4.41 | 23,040 |
| 2024-01-05 | $4.32 | $4.54 | $4.32 | $4.51 | $4.51 | 13,224 |
| 2024-01-04 | $4.45 | $4.48 | $4.32 | $4.35 | $4.35 | 46,532 |
| 2024-01-03 | $4.45 | $4.49 | $4.37 | $4.48 | $4.48 | 14,621 |
| 2024-01-02 | $4.63 | $4.64 | $4.42 | $4.43 | $4.43 | 44,702 |
| 2023-12-29 | $4.63 | $4.67 | $4.60 | $4.67 | $4.67 | 9,800 |
| 2023-12-28 | $4.72 | $4.72 | $4.66 | $4.66 | $4.66 | 14,745 |
| 2023-12-27 | $4.80 | $4.83 | $4.70 | $4.73 | $4.73 | 11,629 |
| 2023-12-26 | $4.70 | $4.80 | $4.65 | $4.80 | $4.80 | 3,321 |
| 2023-12-22 | $4.76 | $4.76 | $4.65 | $4.65 | $4.65 | 37,802 |
| 2023-12-21 | $4.59 | $4.77 | $4.59 | $4.67 | $4.67 | 40,825 |
| 2023-12-20 | $4.73 | $4.83 | $4.62 | $4.64 | $4.64 | 28,874 |
| 2023-12-19 | $4.70 | $4.79 | $4.70 | $4.77 | $4.77 | 24,924 |
| 2023-12-18 | $4.70 | $4.73 | $4.60 | $4.72 | $4.72 | 56,101 |
| 2023-12-15 | $4.55 | $4.59 | $4.52 | $4.58 | $4.58 | 20,579 |
| 2023-12-14 | $4.49 | $4.63 | $4.48 | $4.61 | $4.61 | 20,183 |
| 2023-12-13 | $4.35 | $4.50 | $4.23 | $4.50 | $4.50 | 17,579 |
| 2023-12-12 | $4.26 | $4.31 | $4.25 | $4.31 | $4.31 | 11,015 |
| 2023-12-11 | $4.20 | $4.34 | $4.19 | $4.32 | $4.32 | 17,129 |
| 2023-12-08 | $4.08 | $4.24 | $4.01 | $4.24 | $4.24 | 25,001 |
| 2023-12-07 | $4.08 | $4.13 | $4.06 | $4.09 | $4.09 | 14,672 |
| 2023-12-06 | $4.13 | $4.17 | $4.08 | $4.12 | $4.12 | 13,126 |
| 2023-12-05 | $4.18 | $4.19 | $4.11 | $4.12 | $4.12 | 11,469 |
| 2023-12-04 | $4.18 | $4.27 | $4.18 | $4.23 | $4.23 | 30,829 |
| 2023-12-01 | $4.33 | $4.33 | $4.17 | $4.24 | $4.24 | 17,014 |
| 2023-11-30 | $4.33 | $4.35 | $4.26 | $4.29 | $4.29 | 5,659 |
| 2023-11-29 | $4.24 | $4.31 | $4.21 | $4.27 | $4.27 | 7,121 |
| 2023-11-28 | $4.21 | $4.28 | $4.17 | $4.28 | $4.28 | 19,866 |
| 2023-11-27 | $4.19 | $4.19 | $4.07 | $4.15 | $4.15 | 16,043 |
| 2023-11-24 | $4.10 | $4.21 | $4.10 | $4.15 | $4.15 | 11,142 |
| 2023-11-22 | $4.01 | $4.15 | $4.01 | $4.15 | $4.15 | 17,578 |
| 2023-11-21 | $4.43 | $4.43 | $4.20 | $4.24 | $4.24 | 42,069 |
| 2023-11-20 | $4.48 | $4.48 | $4.39 | $4.44 | $4.44 | 11,329 |
| 2023-11-17 | $4.35 | $4.47 | $4.26 | $4.40 | $4.38 | 19,323 |
| 2023-11-16 | $4.52 | $4.52 | $4.21 | $4.26 | $4.24 | 45,536 |
| 2023-11-15 | $4.47 | $4.59 | $4.47 | $4.53 | $4.51 | 22,717 |
| 2023-11-14 | $4.40 | $4.55 | $4.37 | $4.53 | $4.51 | 18,646 |
| 2023-11-13 | $4.39 | $4.40 | $4.34 | $4.39 | $4.37 | 20,273 |
| 2023-11-10 | $4.48 | $4.52 | $4.37 | $4.42 | $4.40 | 46,944 |
| 2023-11-09 | $4.26 | $4.90 | $4.26 | $4.55 | $4.53 | 93,437 |
| 2023-11-08 | $4.17 | $4.17 | $4.06 | $4.12 | $4.10 | 25,685 |
| 2023-11-07 | $4.26 | $4.26 | $4.18 | $4.19 | $4.17 | 24,022 |
| 2023-11-06 | $4.31 | $4.34 | $4.25 | $4.34 | $4.32 | 43,568 |
| 2023-11-03 | $4.28 | $4.35 | $4.27 | $4.35 | $4.33 | 5,012 |
| 2023-11-02 | $4.15 | $4.36 | $4.15 | $4.34 | $4.32 | 7,667 |
| 2023-11-01 | $4.04 | $4.20 | $4.04 | $4.19 | $4.17 | 6,990 |
| 2023-10-31 | $4.08 | $4.08 | $3.95 | $3.98 | $3.98 | 6,218 |
| 2023-10-30 | $4.01 | $4.13 | $3.94 | $4.05 | $4.05 | 15,486 |
| 2023-10-27 | $4.14 | $4.15 | $4.00 | $4.06 | $4.06 | 20,475 |
| 2023-10-26 | $4.15 | $4.15 | $4.04 | $4.06 | $4.06 | 14,532 |
| 2023-10-25 | $4.23 | $4.26 | $4.16 | $4.24 | $4.24 | 5,224 |
| 2023-10-24 | $4.26 | $4.32 | $4.23 | $4.29 | $4.29 | 18,736 |
| 2023-10-23 | $4.22 | $4.31 | $4.21 | $4.30 | $4.30 | 13,517 |
| 2023-10-20 | $4.25 | $4.29 | $4.23 | $4.29 | $4.29 | 14,351 |
| 2023-10-19 | $4.31 | $4.35 | $4.25 | $4.30 | $4.30 | 8,954 |
| 2023-10-18 | $4.34 | $4.36 | $4.25 | $4.30 | $4.30 | 30,203 |
| 2023-10-17 | $4.37 | $4.42 | $4.36 | $4.39 | $4.39 | 21,433 |
| 2023-10-16 | $4.32 | $4.36 | $4.20 | $4.36 | $4.36 | 12,421 |
| 2023-10-13 | $4.41 | $4.41 | $4.25 | $4.29 | $4.29 | 33,716 |
| 2023-10-12 | $4.43 | $4.45 | $4.26 | $4.31 | $4.31 | 31,671 |
| 2023-10-11 | $4.38 | $4.48 | $4.35 | $4.47 | $4.47 | 61,448 |
| 2023-10-10 | $4.42 | $4.50 | $4.35 | $4.45 | $4.45 | 69,777 |
| 2023-10-09 | $4.21 | $4.50 | $4.21 | $4.46 | $4.46 | 14,387 |
| 2023-10-06 | $4.23 | $4.30 | $4.00 | $4.30 | $4.30 | 86,178 |
| 2023-10-05 | $4.36 | $4.36 | $4.07 | $4.28 | $4.28 | 24,078 |
| 2023-10-04 | $4.33 | $4.40 | $4.27 | $4.40 | $4.40 | 34,985 |
| 2023-10-03 | $4.34 | $4.40 | $4.10 | $4.40 | $4.40 | 102,092 |
| 2023-10-02 | $5.72 | $5.72 | $4.04 | $4.15 | $4.15 | 408,962 |
| 2023-09-29 | $5.84 | $5.84 | $5.67 | $5.73 | $5.73 | 21,692 |
| 2023-09-28 | $5.73 | $5.81 | $5.69 | $5.80 | $5.80 | 22,535 |
| 2023-09-27 | $5.70 | $5.76 | $5.65 | $5.71 | $5.71 | 50,265 |
| 2023-09-26 | $5.74 | $5.74 | $5.67 | $5.72 | $5.72 | 7,998 |
| 2023-09-25 | $5.78 | $5.94 | $5.78 | $5.82 | $5.82 | 23,792 |
| 2023-09-22 | $5.80 | $5.84 | $5.77 | $5.80 | $5.80 | 7,056 |
| 2023-09-21 | $5.82 | $5.83 | $5.73 | $5.78 | $5.78 | 15,453 |
| 2023-09-20 | $5.93 | $5.97 | $5.83 | $5.91 | $5.91 | 5,862 |
| 2023-09-19 | $5.94 | $6.10 | $5.91 | $5.92 | $5.92 | 10,358 |
| 2023-09-18 | $5.98 | $5.98 | $5.87 | $5.92 | $5.92 | 8,455 |
| 2023-09-15 | $5.91 | $5.93 | $5.84 | $5.93 | $5.93 | 23,715 |
| 2023-09-14 | $6.04 | $6.04 | $5.91 | $5.94 | $5.94 | 5,814 |
| 2023-09-13 | $5.94 | $5.97 | $5.91 | $5.97 | $5.97 | 8,804 |
| 2023-09-12 | $6.08 | $6.08 | $5.94 | $5.94 | $5.94 | 55,095 |
| 2023-09-11 | $6.18 | $6.18 | $6.02 | $6.04 | $6.04 | 8,778 |
| 2023-09-08 | $6.12 | $6.15 | $6.06 | $6.10 | $6.10 | 33,111 |
| 2023-09-07 | $6.08 | $6.08 | $6.01 | $6.03 | $6.03 | 29,181 |
| 2023-09-06 | $6.28 | $6.28 | $6.12 | $6.12 | $6.12 | 13,761 |
| 2023-09-05 | $6.34 | $6.45 | $6.24 | $6.26 | $6.26 | 12,129 |
| 2023-09-01 | $6.27 | $6.30 | $6.19 | $6.26 | $6.26 | 16,149 |
| 2023-08-31 | $6.13 | $6.22 | $6.06 | $6.16 | $6.16 | 16,024 |
| 2023-08-30 | $6.08 | $6.18 | $6.08 | $6.17 | $6.17 | 29,571 |
| 2023-08-29 | $6.04 | $6.09 | $5.93 | $6.07 | $6.07 | 7,205 |
| 2023-08-28 | $6.07 | $6.07 | $5.94 | $6.01 | $6.01 | 25,228 |
| 2023-08-25 | $5.93 | $6.01 | $5.92 | $5.98 | $5.98 | 12,728 |
| 2023-08-24 | $6.07 | $6.09 | $5.96 | $5.98 | $5.98 | 6,579 |
| 2023-08-23 | $5.99 | $6.18 | $5.99 | $6.17 | $6.17 | 6,492 |
| 2023-08-22 | $6.18 | $6.18 | $6.09 | $6.11 | $6.09 | 22,027 |
| 2023-08-21 | $6.01 | $6.20 | $6.01 | $6.10 | $6.08 | 19,425 |
| 2023-08-18 | $6.00 | $6.13 | $6.00 | $6.08 | $6.06 | 35,965 |
| 2023-08-17 | $6.00 | $6.23 | $5.98 | $6.04 | $6.02 | 24,318 |
| 2023-08-16 | $6.12 | $6.12 | $5.90 | $5.93 | $5.91 | 49,007 |
| 2023-08-15 | $6.19 | $6.19 | $6.01 | $6.12 | $6.10 | 98,928 |
| 2023-08-14 | $6.28 | $6.46 | $6.10 | $6.34 | $6.32 | 53,363 |
| 2023-08-11 | $6.90 | $6.90 | $6.40 | $6.42 | $6.40 | 125,915 |
| 2023-08-10 | $7.75 | $7.75 | $6.45 | $7.08 | $7.06 | 228,621 |
| 2023-08-09 | $8.09 | $8.19 | $7.97 | $7.98 | $7.96 | 27,404 |
| 2023-08-08 | $7.80 | $8.05 | $7.72 | $8.04 | $8.02 | 8,037 |
| 2023-08-07 | $7.90 | $7.99 | $7.90 | $7.93 | $7.91 | 4,002 |
| 2023-08-04 | $7.77 | $8.06 | $7.77 | $7.92 | $7.90 | 20,723 |
| 2023-08-03 | $7.74 | $7.90 | $7.74 | $7.83 | $7.81 | 16,024 |
| 2023-08-02 | $8.16 | $8.17 | $7.81 | $7.84 | $7.82 | 20,967 |
| 2023-08-01 | $8.13 | $8.17 | $8.06 | $8.10 | $8.08 | 9,825 |
| 2023-07-31 | $8.36 | $8.36 | $8.04 | $8.12 | $8.10 | 53,247 |
| 2023-07-28 | $7.83 | $8.20 | $7.83 | $8.19 | $8.19 | 49,461 |
| 2023-07-27 | $7.95 | $8.07 | $7.82 | $7.88 | $7.88 | 32,481 |
| 2023-07-26 | $7.85 | $7.89 | $7.80 | $7.87 | $7.87 | 27,176 |
| 2023-07-25 | $7.97 | $7.98 | $7.88 | $7.97 | $7.97 | 31,906 |
| 2023-07-24 | $7.68 | $7.98 | $7.64 | $7.98 | $7.98 | 74,743 |
| 2023-07-21 | $7.63 | $7.73 | $7.63 | $7.70 | $7.70 | 17,356 |
| 2023-07-20 | $7.70 | $7.82 | $7.66 | $7.81 | $7.81 | 46,185 |
| 2023-07-19 | $7.89 | $7.90 | $7.65 | $7.74 | $7.74 | 24,071 |
| 2023-07-18 | $7.29 | $7.78 | $7.29 | $7.74 | $7.74 | 194,308 |
| 2023-07-17 | $7.22 | $7.33 | $7.11 | $7.28 | $7.28 | 42,567 |
| 2023-07-14 | $7.34 | $7.34 | $7.07 | $7.18 | $7.18 | 21,063 |
| 2023-07-13 | $7.33 | $7.39 | $7.33 | $7.37 | $7.37 | 7,400 |
| 2023-07-12 | $7.30 | $7.39 | $7.30 | $7.34 | $7.34 | 94,220 |
| 2023-07-11 | $7.24 | $7.34 | $7.16 | $7.28 | $7.28 | 16,964 |
| 2023-07-10 | $7.15 | $7.20 | $7.09 | $7.20 | $7.20 | 17,892 |
| 2023-07-07 | $6.52 | $7.15 | $6.52 | $7.08 | $7.08 | 45,430 |
| 2023-07-06 | $6.75 | $6.79 | $6.60 | $6.67 | $6.67 | 20,015 |
| 2023-07-05 | $6.92 | $6.92 | $6.77 | $6.86 | $6.86 | 21,690 |
| 2023-07-03 | $6.86 | $6.90 | $6.76 | $6.89 | $6.89 | 3,520 |
| 2023-06-30 | $6.51 | $6.85 | $6.48 | $6.82 | $6.82 | 74,963 |
| 2023-06-29 | $6.18 | $6.58 | $6.18 | $6.55 | $6.55 | 147,691 |
| 2023-06-28 | $6.11 | $6.18 | $6.10 | $6.12 | $6.12 | 5,333 |
| 2023-06-27 | $6.10 | $6.18 | $6.08 | $6.18 | $6.18 | 12,761 |
| 2023-06-26 | $6.03 | $6.22 | $6.03 | $6.22 | $6.22 | 7,405 |
| 2023-06-23 | $6.13 | $6.13 | $5.98 | $6.09 | $6.09 | 101,690 |
| 2023-06-22 | $6.12 | $6.23 | $6.08 | $6.23 | $6.23 | 17,376 |
| 2023-06-21 | $6.00 | $6.24 | $6.00 | $6.23 | $6.23 | 19,102 |
| 2023-06-20 | $6.05 | $6.10 | $5.97 | $6.09 | $6.09 | 12,503 |
| 2023-06-16 | $6.10 | $6.20 | $6.07 | $6.20 | $6.20 | 14,350 |
| 2023-06-15 | $6.40 | $6.40 | $6.03 | $6.14 | $6.14 | 23,222 |
| 2023-06-14 | $6.34 | $6.48 | $6.02 | $6.48 | $6.48 | 20,243 |
| 2023-06-13 | $6.22 | $6.43 | $6.22 | $6.35 | $6.35 | 43,040 |
| 2023-06-12 | $5.90 | $6.19 | $5.90 | $6.18 | $6.18 | 16,014 |
| 2023-06-09 | $6.04 | $6.04 | $5.96 | $5.98 | $5.98 | 11,950 |
| 2023-06-08 | $5.98 | $6.03 | $5.96 | $6.00 | $6.00 | 17,242 |
| 2023-06-07 | $6.03 | $6.17 | $6.00 | $6.05 | $6.05 | 25,615 |
| 2023-06-06 | $6.01 | $6.04 | $5.91 | $6.04 | $6.04 | 28,088 |
| 2023-06-05 | $6.14 | $6.14 | $5.94 | $5.97 | $5.97 | 11,500 |
| 2023-06-02 | $5.83 | $6.11 | $5.82 | $6.04 | $6.04 | 37,953 |
| 2023-06-01 | $5.76 | $5.82 | $5.59 | $5.74 | $5.74 | 26,237 |
| 2023-05-31 | $5.70 | $5.82 | $5.55 | $5.82 | $5.82 | 31,674 |
| 2023-05-30 | $5.75 | $5.82 | $5.69 | $5.82 | $5.82 | 27,963 |
| 2023-05-26 | $5.81 | $5.88 | $5.81 | $5.86 | $5.86 | 6,608 |
| 2023-05-25 | $5.95 | $5.95 | $5.75 | $5.87 | $5.87 | 24,610 |
| 2023-05-24 | $6.17 | $6.17 | $5.92 | $5.99 | $5.99 | 17,791 |
| 2023-05-23 | $6.18 | $6.20 | $6.06 | $6.19 | $6.19 | 166,367 |
| 2023-05-22 | $6.08 | $6.18 | $6.08 | $6.18 | $6.18 | 6,469 |
| 2023-05-19 | $6.24 | $6.29 | $6.10 | $6.14 | $6.14 | 23,391 |
| 2023-05-18 | $6.19 | $6.23 | $6.06 | $6.23 | $6.23 | 14,350 |
| 2023-05-17 | $6.01 | $6.16 | $6.01 | $6.14 | $6.14 | 28,032 |
| 2023-05-16 | $6.29 | $6.29 | $5.99 | $6.04 | $6.02 | 41,013 |
| 2023-05-15 | $6.25 | $6.26 | $6.16 | $6.26 | $6.24 | 45,352 |
| 2023-05-12 | $6.22 | $6.23 | $6.00 | $6.13 | $6.11 | 293,022 |
| 2023-05-11 | $6.27 | $6.33 | $6.07 | $6.12 | $6.10 | 31,156 |
| 2023-05-10 | $6.59 | $6.59 | $6.31 | $6.41 | $6.39 | 33,967 |
| 2023-05-09 | $6.41 | $6.54 | $6.35 | $6.50 | $6.48 | 29,420 |
| 2023-05-08 | $6.33 | $6.40 | $6.23 | $6.39 | $6.37 | 25,172 |
| 2023-05-05 | $6.11 | $6.31 | $6.09 | $6.23 | $6.21 | 95,187 |
| 2023-05-04 | $5.62 | $6.21 | $5.62 | $6.02 | $6.00 | 195,155 |
| 2023-05-03 | $5.69 | $5.75 | $5.65 | $5.68 | $5.66 | 47,716 |
| 2023-05-02 | $6.08 | $6.08 | $5.65 | $5.78 | $5.76 | 81,188 |
| 2023-05-01 | $6.05 | $6.19 | $6.01 | $6.04 | $6.02 | 138,268 |
| 2023-04-28 | $5.76 | $6.08 | $5.76 | $6.07 | $6.07 | 110,497 |
| 2023-04-27 | $5.73 | $5.74 | $5.61 | $5.71 | $5.71 | 32,026 |
| 2023-04-26 | $5.60 | $5.79 | $5.56 | $5.65 | $5.65 | 39,846 |
| 2023-04-25 | $5.87 | $5.96 | $5.67 | $5.70 | $5.70 | 99,965 |
| 2023-04-24 | $5.87 | $5.96 | $5.82 | $5.95 | $5.95 | 33,358 |
| 2023-04-21 | $5.88 | $5.88 | $5.79 | $5.85 | $5.85 | 32,390 |
| 2023-04-20 | $5.83 | $5.89 | $5.80 | $5.84 | $5.84 | 61,737 |
| 2023-04-19 | $6.01 | $6.01 | $5.78 | $5.88 | $5.88 | 79,538 |
| 2023-04-18 | $6.01 | $6.09 | $6.00 | $6.04 | $6.04 | 48,711 |
| 2023-04-17 | $6.11 | $6.14 | $5.97 | $6.08 | $6.08 | 66,766 |
| 2023-04-14 | $6.05 | $6.13 | $6.01 | $6.08 | $6.08 | 117,157 |
| 2023-04-13 | $6.08 | $6.18 | $6.08 | $6.10 | $6.10 | 40,586 |
| 2023-04-12 | $6.05 | $6.13 | $6.00 | $6.04 | $6.04 | 166,555 |
| 2023-04-11 | $6.00 | $6.12 | $5.96 | $6.10 | $6.10 | 404,779 |
| 2023-04-10 | $6.06 | $6.08 | $5.97 | $6.02 | $6.02 | 76,893 |
| 2023-04-06 | $6.07 | $6.11 | $5.96 | $6.04 | $6.04 | 33,749 |
| 2023-04-05 | $6.12 | $6.16 | $6.02 | $6.12 | $6.12 | 30,305 |
| 2023-04-04 | $6.26 | $6.26 | $6.06 | $6.11 | $6.11 | 28,415 |
| 2023-04-03 | $6.08 | $6.29 | $6.08 | $6.21 | $6.21 | 32,373 |
| 2023-03-31 | $5.84 | $6.01 | $5.84 | $5.96 | $5.96 | 49,719 |
| 2023-03-30 | $5.72 | $5.86 | $5.72 | $5.81 | $5.81 | 14,494 |
| 2023-03-29 | $5.67 | $5.80 | $5.67 | $5.77 | $5.77 | 59,871 |
| 2023-03-28 | $5.62 | $5.71 | $5.55 | $5.64 | $5.64 | 19,321 |
| 2023-03-27 | $5.56 | $5.63 | $5.43 | $5.61 | $5.61 | 59,737 |
| 2023-03-24 | $5.46 | $5.49 | $5.40 | $5.47 | $5.47 | 70,310 |
| 2023-03-23 | $5.64 | $5.68 | $5.49 | $5.56 | $5.56 | 41,387 |
| 2023-03-22 | $5.63 | $5.66 | $5.51 | $5.57 | $5.57 | 41,780 |
| 2023-03-21 | $5.63 | $5.71 | $5.57 | $5.69 | $5.69 | 87,268 |
| 2023-03-20 | $5.68 | $5.73 | $5.47 | $5.55 | $5.55 | 114,175 |
| 2023-03-17 | $5.70 | $5.84 | $5.62 | $5.75 | $5.75 | 264,394 |
| 2023-03-16 | $5.85 | $5.94 | $5.78 | $5.86 | $5.86 | 442,680 |
| 2023-03-15 | $6.00 | $6.00 | $5.71 | $5.93 | $5.93 | 158,228 |
| 2023-03-14 | $6.23 | $6.33 | $6.11 | $6.24 | $6.22 | 84,721 |
| 2023-03-13 | $6.12 | $6.31 | $6.00 | $6.27 | $6.25 | 50,596 |
| 2023-03-10 | $6.45 | $6.51 | $6.21 | $6.31 | $6.29 | 62,092 |
| 2023-03-09 | $6.73 | $6.85 | $6.56 | $6.59 | $6.57 | 23,658 |
| 2023-03-08 | $6.73 | $6.84 | $6.63 | $6.76 | $6.74 | 20,284 |
| 2023-03-07 | $7.05 | $7.19 | $6.70 | $6.73 | $6.71 | 40,441 |
| 2023-03-06 | $6.94 | $7.21 | $6.79 | $7.05 | $7.03 | 59,932 |
| 2023-03-03 | $7.01 | $7.01 | $6.72 | $6.81 | $6.79 | 66,618 |
| 2023-03-02 | $6.68 | $7.22 | $6.14 | $6.87 | $6.85 | 137,190 |
| 2023-03-01 | $6.59 | $6.76 | $6.59 | $6.72 | $6.70 | 51,454 |
| 2023-02-28 | $6.57 | $6.63 | $6.51 | $6.60 | $6.58 | 394,399 |
| 2023-02-27 | $6.53 | $6.68 | $6.44 | $6.51 | $6.49 | 95,119 |
| 2023-02-24 | $6.18 | $6.48 | $6.18 | $6.45 | $6.43 | 22,332 |
| 2023-02-23 | $6.24 | $6.34 | $6.24 | $6.29 | $6.27 | 38,589 |
| 2023-02-22 | $6.05 | $6.17 | $6.05 | $6.12 | $6.10 | 16,491 |
| 2023-02-21 | $6.21 | $6.28 | $6.09 | $6.15 | $6.13 | 31,208 |
| 2023-02-17 | $6.32 | $6.42 | $6.24 | $6.35 | $6.33 | 21,991 |
| 2023-02-16 | $6.59 | $6.59 | $6.37 | $6.39 | $6.37 | 39,082 |
| 2023-02-15 | $6.39 | $6.62 | $6.39 | $6.62 | $6.60 | 21,318 |
| 2023-02-14 | $6.42 | $6.63 | $6.42 | $6.53 | $6.51 | 25,777 |
| 2023-02-13 | $6.62 | $6.62 | $6.33 | $6.42 | $6.42 | 39,189 |
| 2023-02-10 | $6.49 | $6.56 | $6.40 | $6.55 | $6.55 | 52,741 |
| 2023-02-09 | $6.69 | $6.75 | $6.42 | $6.48 | $6.48 | 81,994 |
| 2023-02-08 | $6.60 | $6.79 | $6.60 | $6.72 | $6.72 | 60,864 |
| 2023-02-07 | $6.69 | $6.74 | $6.50 | $6.74 | $6.74 | 70,897 |
| 2023-02-06 | $7.10 | $7.10 | $6.70 | $6.81 | $6.81 | 51,094 |
| 2023-02-03 | $6.83 | $7.11 | $6.75 | $7.04 | $7.04 | 67,805 |
| 2023-02-02 | $7.00 | $7.00 | $6.73 | $6.76 | $6.76 | 46,197 |
| 2023-02-01 | $7.19 | $7.19 | $6.84 | $7.00 | $7.00 | 90,073 |
| 2023-01-31 | $7.15 | $7.31 | $6.95 | $7.20 | $7.20 | 119,820 |
| 2023-01-30 | $7.44 | $7.50 | $7.34 | $7.37 | $7.37 | 45,504 |
| 2023-01-27 | $7.40 | $7.64 | $7.40 | $7.56 | $7.56 | 54,082 |
| 2023-01-26 | $7.44 | $7.61 | $7.28 | $7.51 | $7.51 | 214,135 |
| 2023-01-25 | $7.25 | $7.34 | $7.07 | $7.30 | $7.30 | 92,887 |
| 2023-01-24 | $7.35 | $7.37 | $7.22 | $7.22 | $7.22 | 30,655 |
| 2023-01-23 | $7.41 | $7.51 | $7.40 | $7.45 | $7.45 | 77,335 |
| 2023-01-20 | $7.38 | $7.52 | $7.29 | $7.43 | $7.43 | 94,407 |
| 2023-01-19 | $7.34 | $7.41 | $7.10 | $7.35 | $7.35 | 93,796 |
| 2023-01-18 | $7.31 | $7.55 | $7.31 | $7.34 | $7.34 | 145,085 |
| 2023-01-17 | $7.23 | $7.28 | $7.13 | $7.23 | $7.23 | 41,458 |
| 2023-01-13 | $7.26 | $7.35 | $7.10 | $7.25 | $7.25 | 61,376 |
| 2023-01-12 | $7.18 | $7.40 | $7.18 | $7.30 | $7.30 | 76,885 |
| 2023-01-11 | $7.00 | $7.25 | $6.94 | $7.19 | $7.19 | 95,121 |
| 2023-01-10 | $6.85 | $6.97 | $6.69 | $6.95 | $6.95 | 178,552 |
| 2023-01-09 | $6.20 | $6.86 | $6.20 | $6.85 | $6.85 | 100,613 |
| 2023-01-06 | $6.19 | $6.29 | $6.10 | $6.25 | $6.25 | 111,289 |
| 2023-01-05 | $5.95 | $6.16 | $5.95 | $6.08 | $6.08 | 34,953 |
| 2023-01-04 | $5.93 | $6.08 | $5.87 | $6.04 | $6.04 | 92,447 |
| 2023-01-03 | $6.30 | $6.31 | $5.99 | $6.03 | $6.03 | 57,489 |
| 2022-12-30 | $6.27 | $6.37 | $6.25 | $6.32 | $6.32 | 41,963 |
| 2022-12-29 | $6.04 | $6.36 | $6.04 | $6.31 | $6.31 | 63,338 |
| 2022-12-28 | $6.36 | $6.37 | $6.07 | $6.12 | $6.12 | 62,135 |
| 2022-12-27 | $6.46 | $6.46 | $6.24 | $6.28 | $6.28 | 75,648 |
| 2022-12-23 | $6.27 | $6.41 | $6.21 | $6.35 | $6.35 | 50,492 |
| 2022-12-22 | $6.33 | $6.38 | $6.07 | $6.18 | $6.18 | 26,590 |
| 2022-12-21 | $6.25 | $6.52 | $6.25 | $6.46 | $6.46 | 202,625 |
| 2022-12-20 | $5.97 | $6.29 | $5.97 | $6.21 | $6.21 | 207,300 |
| 2022-12-19 | $6.12 | $6.12 | $5.97 | $6.00 | $6.00 | 61,600 |
| 2022-12-16 | $6.09 | $6.09 | $6.00 | $6.04 | $6.04 | 26,086 |
| 2022-12-15 | $6.37 | $6.37 | $6.06 | $6.15 | $6.15 | 14,945 |
| 2022-12-14 | $6.25 | $6.42 | $6.17 | $6.37 | $6.37 | 44,394 |
| 2022-12-13 | $6.08 | $6.33 | $6.08 | $6.18 | $6.18 | 341,644 |
| 2022-12-12 | $6.07 | $6.17 | $6.05 | $6.10 | $6.10 | 27,937 |
| 2022-12-09 | $6.14 | $6.16 | $6.01 | $6.03 | $6.03 | 57,567 |
| 2022-12-08 | $6.16 | $6.17 | $6.03 | $6.10 | $6.10 | 51,096 |
| 2022-12-07 | $6.17 | $6.17 | $5.94 | $6.08 | $6.08 | 36,669 |
| 2022-12-06 | $6.16 | $6.30 | $6.06 | $6.09 | $6.09 | 49,164 |
| 2022-12-05 | $6.56 | $6.59 | $6.24 | $6.25 | $6.25 | 46,470 |
| 2022-12-02 | $6.58 | $6.60 | $6.49 | $6.60 | $6.60 | 182,515 |
| 2022-12-01 | $6.67 | $6.87 | $6.56 | $6.61 | $6.61 | 98,118 |
| 2022-11-30 | $6.42 | $6.61 | $6.30 | $6.57 | $6.57 | 140,200 |
| 2022-11-29 | $6.39 | $6.41 | $6.26 | $6.31 | $6.31 | 37,468 |
| 2022-11-28 | $6.51 | $6.56 | $6.28 | $6.30 | $6.30 | 49,691 |
| 2022-11-25 | $6.62 | $6.63 | $6.55 | $6.61 | $6.59 | 45,608 |
| 2022-11-23 | $6.40 | $6.62 | $6.40 | $6.62 | $6.60 | 3,755,744 |
| 2022-11-22 | $6.30 | $6.55 | $6.22 | $6.52 | $6.50 | 168,580 |
| 2022-11-21 | $6.28 | $6.28 | $6.01 | $6.21 | $6.19 | 136,721 |
| 2022-11-18 | $5.74 | $6.37 | $5.74 | $6.33 | $6.31 | 209,082 |
| 2022-11-17 | $5.83 | $5.90 | $5.68 | $5.87 | $5.85 | 28,007 |
| 2022-11-16 | $5.79 | $5.92 | $5.79 | $5.84 | $5.82 | 59,413 |
| 2022-11-15 | $5.78 | $5.87 | $5.77 | $5.83 | $5.81 | 22,228 |
| 2022-11-14 | $5.78 | $5.90 | $5.72 | $5.77 | $5.75 | 15,749 |
| 2022-11-11 | $5.64 | $5.90 | $5.64 | $5.86 | $5.84 | 64,668 |
| 2022-11-10 | $5.51 | $5.78 | $5.51 | $5.65 | $5.63 | 64,888 |
| 2022-11-09 | $5.66 | $5.66 | $5.32 | $5.40 | $5.38 | 39,822 |
| 2022-11-08 | $5.79 | $5.79 | $5.60 | $5.65 | $5.63 | 44,383 |
| 2022-11-07 | $5.70 | $5.78 | $5.66 | $5.78 | $5.76 | 66,094 |
| 2022-11-04 | $5.63 | $5.76 | $5.58 | $5.71 | $5.69 | 95,701 |
| 2022-11-03 | $5.26 | $5.54 | $5.26 | $5.54 | $5.52 | 192,467 |
| 2022-11-02 | $5.25 | $5.50 | $5.25 | $5.39 | $5.37 | 153,649 |
| 2022-11-01 | $5.12 | $5.38 | $5.12 | $5.37 | $5.35 | 108,318 |
| 2022-10-31 | $5.18 | $5.19 | $5.08 | $5.17 | $5.15 | 60,406 |
| 2022-10-28 | $5.12 | $5.15 | $5.00 | $5.14 | $5.12 | 19,416 |
| 2022-10-27 | $5.08 | $5.20 | $5.06 | $5.12 | $5.10 | 96,090 |
| 2022-10-26 | $4.78 | $5.09 | $4.78 | $5.03 | $5.01 | 114,676 |
| 2022-10-25 | $4.62 | $4.80 | $4.54 | $4.80 | $4.79 | 52,031 |
| 2022-10-24 | $4.74 | $4.74 | $4.62 | $4.64 | $4.63 | 123,328 |
| 2022-10-21 | $4.61 | $4.75 | $4.55 | $4.75 | $4.74 | 80,628 |
| 2022-10-20 | $4.79 | $4.84 | $4.64 | $4.68 | $4.67 | 129,657 |
| 2022-10-19 | $4.79 | $4.81 | $4.66 | $4.76 | $4.75 | 222,725 |
| 2022-10-18 | $4.78 | $4.84 | $4.64 | $4.78 | $4.77 | 235,492 |
| 2022-10-17 | $4.80 | $4.87 | $4.73 | $4.77 | $4.76 | 637,719 |
| 2022-10-14 | $4.74 | $4.79 | $4.56 | $4.73 | $4.73 | 430,207 |
| 2022-10-13 | $4.40 | $5.00 | $4.37 | $5.00 | $5.00 | 779,391 |
| 2022-10-12 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 100 |
| 2022-10-11 | $5.04 | $5.04 | $4.69 | $4.74 | $4.74 | 1,203 |
| 2022-10-10 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-10-07 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 100 |
| 2022-10-06 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 1,000 |
| 2022-10-05 | $4.66 | $4.91 | $4.66 | $4.91 | $4.91 | 579 |
| 2022-10-04 | $4.60 | $4.61 | $4.60 | $4.61 | $4.61 | 1,023 |
| 2022-10-03 | $4.39 | $4.49 | $4.39 | $4.49 | $4.49 | 1,643 |
| 2022-09-30 | $4.24 | $4.26 | $4.23 | $4.26 | $4.26 | 627 |
| 2022-09-29 | $4.24 | $4.27 | $4.24 | $4.27 | $4.27 | 776 |
| 2022-09-28 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 212 |
| 2022-09-27 | $4.21 | $4.21 | $4.16 | $4.16 | $4.16 | 603 |
| 2022-09-26 | $4.09 | $4.11 | $4.09 | $4.11 | $4.11 | 1,104 |
| 2022-09-23 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 1,030 |
| 2022-09-22 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 1,701 |
| 2022-09-21 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2022-09-20 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2022-09-19 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 1,701 |
| 2022-09-16 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 200 |
| 2022-09-15 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 2,500 |
| 2022-09-14 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2022-09-13 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2022-09-12 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 208 |
| 2022-09-09 | $5.20 | $5.22 | $5.20 | $5.22 | $5.22 | 582 |
| 2022-09-08 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 2,270 |
| 2022-09-07 | $4.84 | $4.84 | $4.83 | $4.83 | $4.83 | 1,819 |
| 2022-09-06 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2022-09-02 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2022-09-01 | $4.92 | $4.94 | $4.92 | $4.94 | $4.94 | 1,120 |
| 2022-08-31 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2022-08-30 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 7 |
| 2022-08-29 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2022-08-26 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 6 |
| 2022-08-25 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 100 |
| 2022-08-24 | $5.19 | $5.19 | $5.18 | $5.19 | $5.19 | 1,400 |
| 2022-08-23 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 207 |
| 2022-08-22 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2022-08-19 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 30 |
| 2022-08-18 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 382 |
| 2022-08-17 | $4.83 | $4.84 | $4.83 | $4.84 | $4.84 | 3,588 |
| 2022-08-16 | $4.78 | $4.78 | $4.78 | $4.78 | $4.76 | 0 |
| 2022-08-15 | $4.80 | $4.80 | $4.78 | $4.78 | $4.76 | 42,200 |
| 2022-08-12 | $4.90 | $4.91 | $4.90 | $4.91 | $4.89 | 1,225 |
| 2022-08-11 | $5.09 | $5.22 | $4.96 | $4.96 | $4.94 | 8,800 |
| 2022-08-10 | $4.35 | $4.35 | $4.30 | $4.35 | $4.33 | 6,433 |
| 2022-08-09 | $4.35 | $4.35 | $4.35 | $4.35 | $4.33 | 100 |
| 2022-08-08 | $4.35 | $4.35 | $4.35 | $4.35 | $4.33 | 189 |
| 2022-08-05 | $4.29 | $4.29 | $4.29 | $4.29 | $4.27 | 0 |
| 2022-08-04 | $4.28 | $4.29 | $4.28 | $4.29 | $4.27 | 592 |
| 2022-08-03 | $4.56 | $4.56 | $4.56 | $4.56 | $4.54 | 100 |
| 2022-08-02 | $4.46 | $4.46 | $4.46 | $4.46 | $4.44 | 100 |
| 2022-08-01 | $4.58 | $4.58 | $4.58 | $4.58 | $4.56 | 0 |
| 2022-07-29 | $4.59 | $4.59 | $4.58 | $4.58 | $4.56 | 2,205 |
| 2022-07-28 | $4.66 | $4.66 | $4.66 | $4.66 | $4.64 | 530 |
| 2022-07-27 | $4.27 | $4.28 | $4.27 | $4.27 | $4.25 | 6,285 |
| 2022-07-26 | $4.05 | $4.23 | $4.05 | $4.23 | $4.21 | 7,010 |
| 2022-07-25 | $4.08 | $4.08 | $4.08 | $4.08 | $4.06 | 500 |
| 2022-07-22 | $4.15 | $4.16 | $4.15 | $4.15 | $4.13 | 4,400 |
| 2022-07-21 | $4.21 | $4.21 | $4.21 | $4.21 | $4.19 | 98 |
| 2022-07-20 | $4.20 | $4.24 | $4.20 | $4.21 | $4.19 | 400 |
| 2022-07-19 | $4.05 | $4.05 | $4.05 | $4.05 | $4.03 | 0 |
| 2022-07-18 | $3.98 | $4.05 | $3.98 | $4.05 | $4.03 | 310 |
| 2022-07-15 | $3.86 | $3.87 | $3.86 | $3.87 | $3.85 | 500 |
| 2022-07-14 | $4.14 | $4.14 | $3.91 | $3.91 | $3.89 | 2,400 |
| 2022-07-13 | $4.17 | $4.21 | $4.17 | $4.21 | $4.19 | 631 |
| 2022-07-12 | $4.29 | $4.29 | $4.29 | $4.29 | $4.28 | 410 |
| 2022-07-11 | $4.58 | $4.58 | $4.58 | $4.58 | $4.56 | 0 |
| 2022-07-08 | $4.58 | $4.59 | $4.58 | $4.58 | $4.56 | 2,344 |
| 2022-07-07 | $4.32 | $4.32 | $4.32 | $4.32 | $4.30 | 0 |
| 2022-07-06 | $4.37 | $4.37 | $4.32 | $4.32 | $4.30 | 1,000 |
| 2022-07-05 | $4.39 | $4.43 | $4.33 | $4.42 | $4.40 | 8,011 |
| 2022-07-01 | $4.69 | $4.69 | $4.69 | $4.69 | $4.67 | 15 |
| 2022-06-30 | $4.68 | $4.70 | $4.68 | $4.69 | $4.67 | 8,100 |
| 2022-06-29 | $4.92 | $4.92 | $4.78 | $4.78 | $4.76 | 15,388 |
| 2022-06-28 | $5.01 | $5.01 | $4.89 | $4.89 | $4.87 | 20,600 |
| 2022-06-27 | $4.89 | $4.94 | $4.87 | $4.87 | $4.85 | 600 |
| 2022-06-24 | $4.75 | $4.75 | $4.75 | $4.75 | $4.73 | 0 |
| 2022-06-23 | $4.85 | $4.85 | $4.66 | $4.75 | $4.73 | 863 |
| 2022-06-22 | $5.26 | $5.26 | $5.26 | $5.26 | $5.24 | 0 |
| 2022-06-21 | $5.14 | $5.34 | $5.14 | $5.26 | $5.24 | 2,012 |
| 2022-06-17 | $5.10 | $5.10 | $4.90 | $4.90 | $4.88 | 16,275 |
| 2022-06-16 | $5.18 | $5.18 | $5.18 | $5.18 | $5.16 | 210 |
| 2022-06-15 | $5.49 | $5.50 | $5.49 | $5.50 | $5.48 | 666 |
| 2022-06-14 | $5.97 | $5.97 | $5.47 | $5.47 | $5.45 | 2,038 |
| 2022-06-13 | $5.60 | $5.72 | $5.60 | $5.72 | $5.70 | 1,218 |
| 2022-06-10 | $6.01 | $6.01 | $5.99 | $5.99 | $5.97 | 450 |
| 2022-06-09 | $6.30 | $6.30 | $6.30 | $6.30 | $6.28 | 100 |
| 2022-06-08 | $6.29 | $6.29 | $6.29 | $6.29 | $6.27 | 0 |
| 2022-06-07 | $6.29 | $6.29 | $6.29 | $6.29 | $6.27 | 0 |
| 2022-06-06 | $6.29 | $6.29 | $6.29 | $6.29 | $6.27 | 114 |
| 2022-06-03 | $6.27 | $6.27 | $6.27 | $6.27 | $6.25 | 200 |
| 2022-06-02 | $6.51 | $6.51 | $6.51 | $6.51 | $6.49 | 1,350 |
| 2022-06-01 | $6.22 | $6.33 | $6.22 | $6.33 | $6.31 | 1,000 |
| 2022-05-31 | $6.19 | $6.30 | $6.19 | $6.29 | $6.27 | 1,150 |
| 2022-05-27 | $6.02 | $6.02 | $6.02 | $6.02 | $6.00 | 9 |
| 2022-05-26 | $6.02 | $6.02 | $6.02 | $6.02 | $6.00 | 0 |
| 2022-05-25 | $5.99 | $6.02 | $5.97 | $6.02 | $6.00 | 311 |
| 2022-05-24 | $6.02 | $6.02 | $6.02 | $6.02 | $6.00 | 1 |
| 2022-05-23 | $6.02 | $6.02 | $6.02 | $6.02 | $6.00 | 0 |
| 2022-05-20 | $6.02 | $6.02 | $6.02 | $6.02 | $6.00 | 3,801 |
| 2022-05-19 | $6.16 | $6.16 | $6.16 | $6.16 | $6.14 | 0 |
| 2022-05-18 | $6.16 | $6.16 | $6.16 | $6.16 | $6.14 | 0 |
| 2022-05-17 | $6.16 | $6.16 | $6.16 | $6.16 | $6.12 | 167 |
| 2022-05-16 | $6.16 | $6.16 | $6.16 | $6.16 | $6.12 | 915 |
| 2022-05-13 | $5.73 | $5.73 | $5.73 | $5.73 | $5.69 | 4 |
| 2022-05-12 | $5.77 | $5.77 | $5.73 | $5.73 | $5.69 | 485 |
| 2022-05-11 | $5.96 | $6.12 | $5.96 | $6.12 | $6.08 | 200 |
| 2022-05-10 | $5.89 | $5.89 | $5.89 | $5.89 | $5.85 | 1,000 |
| 2022-05-09 | $5.98 | $5.98 | $5.77 | $5.77 | $5.73 | 761 |
| 2022-05-06 | $6.25 | $6.25 | $6.11 | $6.11 | $6.07 | 3,703 |
| 2022-05-05 | $6.64 | $6.64 | $6.18 | $6.42 | $6.37 | 2,500 |
| 2022-05-04 | $6.87 | $6.87 | $6.87 | $6.87 | $6.82 | 505 |
| 2022-05-03 | $6.59 | $6.59 | $6.59 | $6.59 | $6.54 | 1 |
| 2022-05-02 | $6.58 | $6.59 | $6.58 | $6.59 | $6.54 | 1,781 |
| 2022-04-29 | $6.88 | $6.88 | $6.88 | $6.88 | $6.83 | 100 |
| 2022-04-28 | $6.75 | $6.75 | $6.75 | $6.75 | $6.70 | 500 |
| 2022-04-27 | $6.80 | $6.80 | $6.80 | $6.80 | $6.75 | 0 |
| 2022-04-26 | $6.67 | $6.67 | $6.67 | $6.67 | $6.62 | 1,600 |
| 2022-04-25 | $6.48 | $6.67 | $6.47 | $6.67 | $6.62 | 1,600 |
| 2022-04-22 | $7.02 | $7.02 | $6.84 | $6.86 | $6.81 | 5,400 |
| 2022-04-21 | $7.26 | $7.26 | $7.26 | $7.26 | $7.21 | 504 |
| 2022-04-20 | $7.60 | $7.60 | $7.60 | $7.60 | $7.55 | 5 |
| 2022-04-19 | $7.59 | $7.60 | $7.58 | $7.60 | $7.55 | 7,616 |
| 2022-04-18 | $7.66 | $7.66 | $7.57 | $7.57 | $7.51 | 300 |
| 2022-04-14 | $7.33 | $7.51 | $7.31 | $7.51 | $7.46 | 4,004 |
| 2022-04-13 | $7.35 | $7.35 | $7.34 | $7.34 | $7.29 | 814 |
| 2022-04-12 | $7.17 | $7.33 | $7.17 | $7.33 | $7.28 | 700 |
| 2022-04-11 | $6.95 | $6.95 | $6.95 | $6.95 | $6.90 | 100 |
| 2022-04-08 | $7.02 | $7.02 | $7.00 | $7.00 | $6.95 | 1,654 |
| 2022-04-07 | $6.61 | $6.61 | $6.61 | $6.61 | $6.56 | 0 |
| 2022-04-06 | $6.61 | $6.61 | $6.61 | $6.61 | $6.56 | 500 |
| 2022-04-05 | $6.77 | $6.77 | $6.70 | $6.70 | $6.65 | 1,525 |
| 2022-04-04 | $6.46 | $6.74 | $6.46 | $6.73 | $6.68 | 6,100 |
| 2022-04-01 | $6.45 | $6.45 | $6.42 | $6.42 | $6.37 | 2,200 |
| 2022-03-31 | $6.44 | $6.46 | $6.44 | $6.46 | $6.41 | 658 |
| 2022-03-30 | $6.55 | $6.55 | $6.39 | $6.42 | $6.37 | 72,901 |
| 2022-03-29 | $6.53 | $6.53 | $6.53 | $6.53 | $6.48 | 1,108 |
| 2022-03-28 | $6.55 | $6.55 | $6.55 | $6.55 | $6.50 | 1,150 |
| 2022-03-25 | $6.52 | $6.74 | $6.52 | $6.74 | $6.69 | 1,300 |
| 2022-03-24 | $6.70 | $6.70 | $6.66 | $6.66 | $6.61 | 707 |
| 2022-03-23 | $6.66 | $6.66 | $6.66 | $6.66 | $6.61 | 972 |
| 2022-03-22 | $6.50 | $6.50 | $6.38 | $6.50 | $6.45 | 1,808 |
| 2022-03-21 | $6.37 | $6.51 | $6.37 | $6.50 | $6.45 | 1,808 |
| 2022-03-18 | $6.28 | $6.28 | $6.28 | $6.28 | $6.24 | 1,508 |
| 2022-03-17 | $6.17 | $6.28 | $6.17 | $6.28 | $6.24 | 1,800 |
| 2022-03-16 | $6.09 | $6.09 | $6.09 | $6.09 | $6.05 | 0 |
| 2022-03-15 | $6.09 | $6.09 | $6.09 | $6.09 | $6.05 | 0 |
| 2022-03-14 | $6.14 | $6.14 | $6.09 | $6.09 | $6.05 | 3,005 |
| 2022-03-11 | $6.45 | $6.45 | $6.45 | $6.45 | $6.40 | 0 |
| 2022-03-10 | $6.45 | $6.45 | $6.45 | $6.45 | $6.40 | 414 |
| 2022-03-09 | $6.39 | $6.39 | $6.35 | $6.36 | $6.31 | 2,000 |
| 2022-03-08 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 6 |
| 2022-03-07 | $6.50 | $6.51 | $6.50 | $6.50 | $6.43 | 901 |
| 2022-03-04 | $6.38 | $6.38 | $6.38 | $6.38 | $6.32 | 8 |
| 2022-03-03 | $6.40 | $6.40 | $6.38 | $6.38 | $6.32 | 243 |
| 2022-03-02 | $6.43 | $6.43 | $6.42 | $6.42 | $6.36 | 1,059 |
| 2022-03-01 | $6.29 | $6.30 | $6.29 | $6.30 | $6.24 | 200 |
| 2022-02-28 | $6.05 | $6.10 | $6.05 | $6.10 | $6.04 | 1,280 |
| 2022-02-25 | $6.04 | $6.05 | $5.96 | $6.05 | $5.99 | 3,621 |
| 2022-02-24 | $5.71 | $5.74 | $5.71 | $5.74 | $5.68 | 1,600 |
| 2022-02-23 | $6.01 | $6.01 | $5.94 | $5.94 | $5.88 | 300 |
| 2022-02-22 | $5.94 | $5.94 | $5.85 | $5.85 | $5.79 | 3,158 |
| 2022-02-18 | $6.18 | $6.18 | $6.18 | $6.18 | $6.12 | 0 |
| 2022-02-17 | $6.18 | $6.18 | $6.18 | $6.18 | $6.12 | 0 |
| 2022-02-16 | $6.22 | $6.22 | $6.18 | $6.18 | $6.12 | 2,353 |
| 2022-02-15 | $6.04 | $6.04 | $6.03 | $6.03 | $5.97 | 2,400 |
| 2022-02-14 | $6.04 | $6.08 | $5.97 | $5.97 | $5.91 | 5,390 |
| 2022-02-11 | $5.73 | $6.24 | $5.73 | $6.18 | $6.12 | 9,275 |
| 2022-02-10 | $6.10 | $6.15 | $6.02 | $6.02 | $5.96 | 1,100 |
| 2022-02-09 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 158 |
| 2022-02-08 | $6.22 | $6.54 | $5.94 | $6.00 | $5.94 | 1,521 |
| 2022-02-07 | $6.00 | $6.23 | $6.00 | $6.18 | $6.12 | 10,212 |
| 2022-02-04 | $5.89 | $5.95 | $5.89 | $5.95 | $5.89 | 14,000 |
| 2022-02-03 | $5.72 | $5.75 | $5.69 | $5.70 | $5.64 | 704 |
| 2022-02-02 | $5.79 | $5.79 | $5.76 | $5.76 | $5.70 | 7,630 |
| 2022-02-01 | $5.64 | $5.65 | $5.64 | $5.65 | $5.59 | 6,280 |
| 2022-01-31 | $5.41 | $5.68 | $5.41 | $5.68 | $5.62 | 9,165 |
| 2022-01-28 | $5.27 | $5.31 | $5.26 | $5.31 | $5.26 | 15,327 |
| 2022-01-27 | $5.34 | $5.34 | $5.27 | $5.27 | $5.22 | 5,665 |
| 2022-01-26 | $5.29 | $5.32 | $5.20 | $5.20 | $5.15 | 113,460 |
| 2022-01-25 | $5.10 | $5.25 | $5.03 | $5.18 | $5.12 | 13,954 |
| 2022-01-24 | $5.86 | $5.86 | $4.99 | $5.26 | $5.21 | 35,040 |
| 2022-01-21 | $6.64 | $6.64 | $6.64 | $6.64 | $6.57 | 0 |
| 2022-01-20 | $6.70 | $6.70 | $6.64 | $6.64 | $6.57 | 12,000 |
| 2022-01-19 | $6.79 | $6.80 | $6.78 | $6.78 | $6.71 | 16,110 |
| 2022-01-18 | $6.92 | $6.92 | $6.87 | $6.90 | $6.83 | 12,475 |
| 2022-01-14 | $6.71 | $6.71 | $6.71 | $6.71 | $6.64 | 3,000 |
| 2022-01-13 | $6.94 | $6.94 | $6.94 | $6.94 | $6.87 | 0 |
| 2022-01-12 | $6.88 | $6.94 | $6.88 | $6.94 | $6.87 | 500 |
| 2022-01-11 | $6.46 | $6.78 | $6.45 | $6.71 | $6.64 | 1,400 |
| 2022-01-10 | $6.36 | $6.38 | $6.30 | $6.37 | $6.31 | 1,600 |
| 2022-01-07 | $6.39 | $6.39 | $6.39 | $6.39 | $6.33 | 0 |
| 2022-01-06 | $6.39 | $6.39 | $6.39 | $6.39 | $6.33 | 100 |
| 2022-01-05 | $6.37 | $6.37 | $6.37 | $6.37 | $6.31 | 0 |
| 2022-01-04 | $6.31 | $6.37 | $6.31 | $6.37 | $6.31 | 4,547 |
| 2022-01-03 | $6.05 | $6.05 | $6.05 | $6.05 | $5.99 | 0 |
| 2021-12-31 | $6.05 | $6.05 | $6.05 | $6.05 | $5.99 | 0 |
| 2021-12-30 | $5.90 | $6.05 | $5.86 | $6.05 | $5.99 | 3,554 |
| 2021-12-29 | $6.10 | $6.10 | $6.10 | $6.10 | $6.04 | 78 |
| 2021-12-28 | $6.10 | $6.10 | $6.10 | $6.10 | $6.04 | 100 |
| 2021-12-27 | $5.75 | $5.75 | $5.75 | $5.75 | $5.70 | 0 |
| 2021-12-23 | $5.75 | $5.75 | $5.75 | $5.75 | $5.70 | 0 |
| 2021-12-22 | $5.75 | $5.75 | $5.75 | $5.75 | $5.70 | 12 |
| 2021-12-21 | $5.71 | $5.75 | $5.71 | $5.75 | $5.70 | 700 |
| 2021-12-20 | $5.12 | $5.12 | $5.12 | $5.12 | $5.07 | 1,250 |
| 2021-12-17 | $5.57 | $5.57 | $5.57 | $5.57 | $5.51 | 100 |
| 2021-12-16 | $5.77 | $5.77 | $5.77 | $5.77 | $5.71 | 90 |
| 2021-12-15 | $5.77 | $5.77 | $5.77 | $5.77 | $5.71 | 0 |
| 2021-12-14 | $5.77 | $5.77 | $5.77 | $5.77 | $5.71 | 0 |
| 2021-12-13 | $5.77 | $5.77 | $5.77 | $5.77 | $5.71 | 100 |
| 2021-12-10 | $5.89 | $5.94 | $5.88 | $5.94 | $5.88 | 1,700 |
| 2021-12-09 | $5.89 | $5.89 | $5.89 | $5.89 | $5.83 | 0 |
| 2021-12-08 | $5.89 | $5.89 | $5.89 | $5.89 | $5.83 | 0 |
| 2021-12-07 | $5.89 | $5.89 | $5.89 | $5.89 | $5.83 | 200 |
| 2021-12-06 | $5.68 | $5.75 | $5.68 | $5.75 | $5.69 | 200 |
| 2021-12-03 | $5.64 | $5.69 | $5.64 | $5.69 | $5.63 | 500 |
| 2021-12-02 | $5.65 | $5.73 | $5.65 | $5.73 | $5.67 | 300 |
| 2021-12-01 | $5.84 | $5.84 | $5.65 | $5.65 | $5.59 | 1,400 |
| 2021-11-30 | $5.96 | $5.98 | $5.79 | $5.79 | $5.73 | 3,061 |
| 2021-11-29 | $6.06 | $6.06 | $5.99 | $6.02 | $5.96 | 1,371 |
| 2021-11-26 | $6.14 | $6.16 | $6.08 | $6.16 | $6.10 | 1,000 |
| 2021-11-24 | $6.44 | $6.44 | $6.41 | $6.41 | $6.35 | 3,645 |
| 2021-11-23 | $6.40 | $6.44 | $6.40 | $6.44 | $6.36 | 610 |
| 2021-11-22 | $6.45 | $6.45 | $6.39 | $6.39 | $6.31 | 1,600 |
| 2021-11-19 | $6.70 | $6.70 | $6.48 | $6.48 | $6.39 | 5,818 |
| 2021-11-18 | $6.70 | $6.70 | $6.66 | $6.66 | $6.57 | 600 |
| 2021-11-17 | $6.80 | $6.80 | $6.74 | $6.74 | $6.65 | 1,919 |
| 2021-11-16 | $6.92 | $6.92 | $6.88 | $6.90 | $6.81 | 7,050 |
| 2021-11-15 | $6.69 | $6.70 | $6.65 | $6.70 | $6.61 | 2,200 |
| 2021-11-12 | $6.70 | $6.70 | $6.69 | $6.69 | $6.60 | 200 |
| 2021-11-11 | $6.68 | $6.68 | $6.61 | $6.65 | $6.56 | 3,350 |
| 2021-11-10 | $6.90 | $6.90 | $6.79 | $6.79 | $6.70 | 1,080 |
| 2021-11-09 | $7.11 | $7.11 | $7.06 | $7.11 | $7.02 | 5,220 |
| 2021-11-08 | $7.23 | $7.23 | $7.05 | $7.05 | $6.96 | 672 |
| 2021-11-05 | $7.72 | $7.72 | $6.84 | $7.04 | $6.95 | 3,903 |
| 2021-11-04 | $8.61 | $8.61 | $8.50 | $8.59 | $8.48 | 500 |
| 2021-11-03 | $8.55 | $8.55 | $8.51 | $8.51 | $8.40 | 300 |
| 2021-11-02 | $8.91 | $8.91 | $8.91 | $8.91 | $8.79 | 926 |
| 2021-11-01 | $8.68 | $8.91 | $8.68 | $8.91 | $8.79 | 926 |
| 2021-10-29 | $8.45 | $8.55 | $8.45 | $8.55 | $8.44 | 1,143 |
| 2021-10-28 | $8.55 | $8.55 | $8.55 | $8.55 | $8.44 | 902 |
| 2021-10-27 | $8.66 | $8.66 | $8.55 | $8.59 | $8.48 | 817 |
| 2021-10-26 | $8.88 | $8.88 | $8.86 | $8.88 | $8.76 | 788 |
| 2021-10-25 | $8.80 | $8.80 | $8.80 | $8.80 | $8.69 | 100 |
| 2021-10-22 | $8.66 | $8.66 | $8.59 | $8.61 | $8.50 | 2,200 |
| 2021-10-21 | $8.85 | $8.85 | $8.50 | $8.56 | $8.45 | 3,827 |
| 2021-10-20 | $8.77 | $8.83 | $8.77 | $8.82 | $8.70 | 995 |
| 2021-10-19 | $8.93 | $8.93 | $8.83 | $8.83 | $8.71 | 231 |
| 2021-10-18 | $8.85 | $8.87 | $8.85 | $8.85 | $8.73 | 1,470 |
| 2021-10-15 | $8.49 | $8.79 | $8.47 | $8.76 | $8.64 | 4,519 |
| 2021-10-14 | $8.34 | $8.55 | $8.34 | $8.46 | $8.35 | 14,149 |
| 2021-10-13 | $7.78 | $7.95 | $7.78 | $7.95 | $7.85 | 300 |
| 2021-10-12 | $8.02 | $8.02 | $7.94 | $7.98 | $7.87 | 4,000 |
| 2021-10-11 | $7.81 | $7.81 | $7.81 | $7.81 | $7.71 | 0 |
| 2021-10-08 | $7.81 | $7.81 | $7.81 | $7.81 | $7.71 | 500 |
| 2021-10-07 | $7.67 | $7.67 | $7.65 | $7.65 | $7.55 | 11,719 |
| 2021-10-06 | $7.44 | $7.58 | $7.44 | $7.58 | $7.48 | 2,971 |
| 2021-10-05 | $7.42 | $7.42 | $7.39 | $7.39 | $7.29 | 1,345 |
| 2021-10-04 | $7.51 | $7.51 | $7.42 | $7.43 | $7.33 | 3,800 |
| 2021-10-01 | $7.35 | $7.37 | $7.35 | $7.37 | $7.27 | 980 |
| 2021-09-30 | $7.27 | $7.36 | $7.27 | $7.32 | $7.22 | 800 |
| 2021-09-29 | $7.23 | $7.37 | $7.23 | $7.36 | $7.26 | 300 |
| 2021-09-28 | $7.40 | $7.40 | $7.31 | $7.31 | $7.22 | 725 |
| 2021-09-27 | $7.38 | $7.48 | $7.38 | $7.48 | $7.38 | 10,700 |
| 2021-09-24 | $6.84 | $6.90 | $6.81 | $6.90 | $6.81 | 5,100 |
| 2021-09-23 | $6.75 | $6.91 | $6.75 | $6.91 | $6.81 | 500 |
| 2021-09-22 | $6.38 | $6.38 | $6.38 | $6.38 | $6.30 | 0 |
| 2021-09-21 | $6.38 | $6.38 | $6.38 | $6.38 | $6.30 | 0 |
| 2021-09-20 | $6.37 | $6.38 | $6.32 | $6.38 | $6.30 | 2,501 |
| 2021-09-17 | $6.73 | $6.73 | $6.73 | $6.73 | $6.64 | 3 |
| 2021-09-16 | $6.73 | $6.73 | $6.73 | $6.73 | $6.64 | 100 |
| 2021-09-15 | $6.12 | $6.12 | $6.12 | $6.12 | $6.04 | 0 |
| 2021-09-14 | $6.12 | $6.12 | $6.12 | $6.12 | $6.04 | 0 |
| 2021-09-13 | $6.12 | $6.12 | $6.12 | $6.12 | $6.04 | 0 |
| 2021-09-10 | $6.12 | $6.12 | $6.12 | $6.12 | $6.04 | 0 |
| 2021-09-09 | $6.10 | $6.12 | $6.10 | $6.12 | $6.04 | 350 |
| 2021-09-08 | $6.05 | $6.05 | $6.05 | $6.05 | $5.97 | 0 |
| 2021-09-07 | $6.05 | $6.05 | $6.05 | $6.05 | $5.97 | 0 |
| 2021-09-03 | $6.05 | $6.05 | $6.05 | $6.05 | $5.97 | 10 |
| 2021-09-02 | $6.05 | $6.05 | $6.05 | $6.05 | $5.97 | 0 |
| 2021-09-01 | $5.96 | $6.05 | $5.96 | $6.05 | $5.97 | 2,100 |
| 2021-08-31 | $6.08 | $6.09 | $6.08 | $6.09 | $6.01 | 1,791 |
| 2021-08-30 | $6.15 | $6.15 | $6.14 | $6.14 | $6.06 | 1,050 |
| 2021-08-27 | $6.18 | $6.18 | $6.18 | $6.18 | $6.10 | 0 |
| 2021-08-26 | $6.18 | $6.18 | $6.18 | $6.18 | $6.10 | 0 |
| 2021-08-25 | $6.18 | $6.18 | $6.18 | $6.18 | $6.10 | 0 |
| 2021-08-24 | $6.18 | $6.18 | $6.18 | $6.18 | $6.10 | 0 |
| 2021-08-23 | $6.14 | $6.18 | $6.14 | $6.18 | $6.10 | 1,910 |
| 2021-08-20 | $5.88 | $5.88 | $5.87 | $5.87 | $5.80 | 1,000 |
| 2021-08-19 | $5.74 | $5.74 | $5.74 | $5.74 | $5.66 | 300 |
| 2021-08-18 | $6.41 | $6.41 | $6.41 | $6.41 | $6.33 | 0 |
| 2021-08-17 | $6.41 | $6.41 | $6.41 | $6.41 | $6.31 | 87 |
| 2021-08-16 | $6.41 | $6.41 | $6.41 | $6.41 | $6.31 | 100 |
| 2021-08-13 | $6.42 | $6.42 | $6.42 | $6.42 | $6.32 | 0 |
| 2021-08-12 | $6.42 | $6.42 | $6.42 | $6.42 | $6.32 | 100 |
| 2021-08-11 | $6.25 | $6.25 | $6.25 | $6.25 | $6.15 | 0 |
| 2021-08-10 | $6.25 | $6.25 | $6.25 | $6.25 | $6.15 | 0 |
| 2021-08-09 | $6.25 | $6.25 | $6.25 | $6.25 | $6.15 | 0 |
| 2021-08-06 | $6.25 | $6.25 | $6.25 | $6.25 | $6.15 | 1,000 |
| 2021-08-05 | $5.77 | $5.77 | $5.77 | $5.77 | $5.68 | 0 |
| 2021-08-04 | $5.77 | $5.77 | $5.77 | $5.77 | $5.68 | 25 |
| 2021-08-03 | $5.77 | $5.77 | $5.77 | $5.77 | $5.68 | 200 |
| 2021-08-02 | $5.78 | $5.78 | $5.78 | $5.78 | $5.69 | 0 |
| 2021-07-30 | $5.78 | $5.78 | $5.78 | $5.78 | $5.69 | 1,000 |
| 2021-07-29 | $5.94 | $5.94 | $5.94 | $5.94 | $5.85 | 450 |
| 2021-07-28 | $5.80 | $5.80 | $5.80 | $5.80 | $5.71 | 370 |
| 2021-07-27 | $5.88 | $5.92 | $5.88 | $5.92 | $5.83 | 200 |
| 2021-07-26 | $5.85 | $5.85 | $5.85 | $5.85 | $5.76 | 0 |
| 2021-07-23 | $5.85 | $5.85 | $5.85 | $5.85 | $5.76 | 0 |
| 2021-07-22 | $5.85 | $5.85 | $5.85 | $5.85 | $5.76 | 100 |
| 2021-07-21 | $5.70 | $5.70 | $5.70 | $5.70 | $5.61 | 0 |
| 2021-07-20 | $5.64 | $5.70 | $5.64 | $5.70 | $5.61 | 900 |
| 2021-07-19 | $5.95 | $5.95 | $5.95 | $5.95 | $5.86 | 0 |
| 2021-07-16 | $6.06 | $6.06 | $5.95 | $5.95 | $5.86 | 16,919 |
| 2021-07-15 | $6.06 | $6.06 | $6.06 | $6.06 | $5.96 | 300 |
| 2021-07-14 | $6.34 | $6.34 | $6.34 | $6.34 | $6.24 | 0 |
| 2021-07-13 | $6.34 | $6.34 | $6.34 | $6.34 | $6.24 | 0 |
| 2021-07-12 | $6.34 | $6.34 | $6.34 | $6.34 | $6.24 | 0 |
| 2021-07-09 | $6.32 | $6.36 | $6.32 | $6.34 | $6.24 | 300 |
| 2021-07-08 | $6.44 | $6.44 | $6.44 | $6.44 | $6.34 | 0 |
| 2021-07-07 | $6.44 | $6.44 | $6.44 | $6.44 | $6.34 | 200 |
| 2021-07-06 | $6.74 | $6.74 | $6.64 | $6.64 | $6.54 | 200 |
| 2021-07-02 | $6.75 | $6.75 | $6.75 | $6.75 | $6.64 | 0 |
| 2021-07-01 | $6.75 | $6.75 | $6.75 | $6.75 | $6.64 | 0 |
| 2021-06-30 | $6.75 | $6.75 | $6.75 | $6.75 | $6.64 | 720 |
| 2021-06-29 | $6.74 | $6.74 | $6.74 | $6.74 | $6.63 | 0 |
| 2021-06-28 | $6.74 | $6.74 | $6.74 | $6.74 | $6.63 | 0 |
| 2021-06-25 | $6.74 | $6.74 | $6.74 | $6.74 | $6.63 | 0 |
| 2021-06-24 | $6.74 | $6.74 | $6.74 | $6.74 | $6.63 | 0 |
| 2021-06-23 | $6.74 | $6.74 | $6.74 | $6.74 | $6.63 | 0 |
| 2021-06-22 | $6.59 | $6.74 | $6.59 | $6.74 | $6.63 | 604 |
| 2021-06-21 | $6.68 | $6.68 | $6.68 | $6.68 | $6.58 | 5,080 |
| 2021-06-18 | $6.72 | $6.72 | $6.72 | $6.72 | $6.61 | 1,408 |
| 2021-06-17 | $7.00 | $7.00 | $6.97 | $6.97 | $6.86 | 1,408 |
| 2021-06-16 | $7.30 | $7.30 | $7.30 | $7.30 | $7.19 | 1 |
| 2021-06-15 | $7.30 | $7.30 | $7.30 | $7.30 | $7.19 | 0 |
| 2021-06-14 | $7.30 | $7.30 | $7.30 | $7.30 | $7.19 | 1 |
| 2021-06-11 | $7.30 | $7.30 | $7.30 | $7.30 | $7.19 | 200 |
| 2021-06-10 | $7.14 | $7.14 | $7.14 | $7.14 | $7.03 | 895 |
| 2021-06-09 | $7.10 | $7.14 | $7.10 | $7.14 | $7.03 | 350 |
| 2021-06-08 | $7.06 | $7.06 | $7.06 | $7.06 | $6.95 | 50 |
| 2021-06-07 | $7.06 | $7.06 | $7.06 | $7.06 | $6.95 | 100 |
| 2021-06-04 | $6.86 | $6.86 | $6.86 | $6.86 | $6.75 | 0 |
| 2021-06-03 | $6.86 | $6.86 | $6.86 | $6.86 | $6.75 | 0 |
| 2021-06-02 | $6.78 | $6.86 | $6.78 | $6.86 | $6.75 | 5,700 |
| 2021-06-01 | $6.71 | $6.71 | $6.68 | $6.68 | $6.57 | 3,000 |
| 2021-05-28 | $6.56 | $6.56 | $6.56 | $6.56 | $6.46 | 0 |
| 2021-05-27 | $6.56 | $6.56 | $6.56 | $6.56 | $6.46 | 3,612 |
| 2021-05-26 | $6.56 | $6.56 | $6.56 | $6.56 | $6.46 | 0 |
| 2021-05-25 | $6.56 | $6.56 | $6.56 | $6.56 | $6.46 | 97 |
| 2021-05-24 | $6.56 | $6.56 | $6.56 | $6.56 | $6.46 | 0 |
| 2021-05-21 | $6.56 | $6.56 | $6.56 | $6.56 | $6.46 | 2,000 |
| 2021-05-20 | $6.21 | $6.21 | $6.21 | $6.21 | $6.11 | 0 |
| 2021-05-19 | $6.21 | $6.21 | $6.21 | $6.21 | $6.11 | 94 |
| 2021-05-18 | $6.21 | $6.21 | $6.21 | $6.21 | $6.10 | 0 |
| 2021-05-17 | $6.21 | $6.21 | $6.21 | $6.21 | $6.10 | 0 |
| 2021-05-14 | $6.21 | $6.21 | $6.21 | $6.21 | $6.10 | 0 |
| 2021-05-13 | $6.21 | $6.21 | $6.21 | $6.21 | $6.10 | 100 |
| 2021-05-12 | $6.35 | $6.35 | $6.35 | $6.35 | $6.24 | 150 |
| 2021-05-11 | $6.12 | $6.12 | $6.12 | $6.12 | $6.01 | 0 |
| 2021-05-10 | $6.12 | $6.12 | $6.12 | $6.12 | $6.01 | 0 |
| 2021-05-07 | $6.12 | $6.12 | $6.12 | $6.12 | $6.01 | 1,500 |
| 2021-05-06 | $6.40 | $6.45 | $6.32 | $6.45 | $6.33 | 16,090 |
| 2021-05-05 | $7.00 | $7.00 | $7.00 | $7.00 | $6.87 | 700 |
| 2021-05-04 | $6.69 | $6.76 | $6.68 | $6.76 | $6.64 | 770 |
| 2021-05-03 | $6.71 | $6.71 | $6.71 | $6.71 | $6.58 | 250 |
| 2021-04-30 | $6.39 | $6.39 | $6.39 | $6.39 | $6.27 | 5 |
| 2021-04-29 | $6.39 | $6.39 | $6.39 | $6.39 | $6.27 | 50 |
| 2021-04-28 | $6.39 | $6.39 | $6.39 | $6.39 | $6.27 | 100 |
| 2021-04-27 | $6.42 | $6.42 | $6.42 | $6.42 | $6.31 | 42 |
| 2021-04-26 | $6.24 | $6.42 | $6.24 | $6.42 | $6.31 | 4,813 |
| 2021-04-23 | $6.00 | $6.00 | $6.00 | $6.00 | $5.89 | 0 |
| 2021-04-22 | $6.00 | $6.00 | $6.00 | $6.00 | $5.89 | 8 |
| 2021-04-21 | $6.00 | $6.00 | $6.00 | $6.00 | $5.89 | 215 |
| 2021-04-20 | $6.19 | $6.19 | $6.19 | $6.19 | $6.08 | 129 |
| 2021-04-19 | $6.30 | $6.30 | $6.30 | $6.30 | $6.19 | 10 |
| 2021-04-16 | $6.30 | $6.30 | $6.30 | $6.30 | $6.19 | 108 |
| 2021-04-15 | $6.54 | $6.54 | $6.54 | $6.54 | $6.42 | 8 |
| 2021-04-14 | $6.54 | $6.57 | $6.52 | $6.54 | $6.42 | 7,001 |
| 2021-04-13 | $6.45 | $6.45 | $6.45 | $6.45 | $6.33 | 51 |
| 2021-04-12 | $6.45 | $6.45 | $6.45 | $6.45 | $6.33 | 27 |
| 2021-04-09 | $6.45 | $6.45 | $6.45 | $6.45 | $6.33 | 100 |
| 2021-04-08 | $6.59 | $6.59 | $6.59 | $6.59 | $6.47 | 0 |
| 2021-04-07 | $6.59 | $6.59 | $6.59 | $6.59 | $6.47 | 0 |
| 2021-04-06 | $6.77 | $6.77 | $6.59 | $6.59 | $6.47 | 891 |
| 2021-04-05 | $6.46 | $6.46 | $6.46 | $6.46 | $6.34 | 4,535 |
| 2021-04-01 | $6.46 | $6.46 | $6.46 | $6.46 | $6.34 | 35 |
| 2021-03-31 | $6.46 | $6.46 | $6.46 | $6.46 | $6.34 | 724 |
| 2021-03-30 | $6.51 | $6.51 | $6.51 | $6.51 | $6.39 | 837 |
| 2021-03-29 | $6.60 | $6.66 | $6.60 | $6.66 | $6.53 | 14,041 |
| 2021-03-26 | $6.59 | $6.59 | $6.59 | $6.59 | $6.47 | 410 |
| 2021-03-25 | $6.85 | $6.85 | $6.85 | $6.85 | $6.72 | 0 |
| 2021-03-24 | $6.84 | $6.85 | $6.84 | $6.85 | $6.72 | 1,150 |
| 2021-03-23 | $6.94 | $6.94 | $6.75 | $6.75 | $6.63 | 2,500 |
| 2021-03-22 | $7.07 | $7.07 | $7.07 | $7.07 | $6.94 | 180 |
| 2021-03-19 | $6.96 | $6.96 | $6.94 | $6.94 | $6.81 | 1,045 |
| 2021-03-18 | $6.98 | $6.98 | $6.98 | $6.98 | $6.85 | 210 |
| 2021-03-17 | $6.98 | $6.98 | $6.98 | $6.98 | $6.85 | 0 |
| 2021-03-16 | $6.98 | $6.98 | $6.98 | $6.98 | $6.85 | 221 |
| 2021-03-15 | $7.49 | $7.49 | $7.49 | $7.49 | $7.35 | 3 |
| 2021-03-12 | $7.49 | $7.49 | $7.49 | $7.49 | $7.35 | 1,000 |
| 2021-03-11 | $7.47 | $7.47 | $7.47 | $7.47 | $7.33 | 0 |
| 2021-03-10 | $7.47 | $7.47 | $7.47 | $7.47 | $7.33 | 110 |
| 2021-03-09 | $7.24 | $7.24 | $7.24 | $7.24 | $7.09 | 500 |
| 2021-03-08 | $4.60 | $7.43 | $4.60 | $7.43 | $7.28 | 1,644 |
| 2021-03-05 | $7.09 | $7.09 | $7.09 | $7.09 | $6.95 | 22 |
| 2021-03-04 | $7.09 | $7.09 | $7.09 | $7.09 | $6.95 | 508 |
| 2021-03-03 | $7.10 | $7.10 | $7.10 | $7.10 | $6.96 | 0 |
| 2021-03-02 | $7.10 | $7.10 | $7.10 | $7.10 | $6.96 | 720 |
| 2021-03-01 | $7.01 | $7.01 | $7.01 | $7.01 | $6.87 | 739 |
| 2021-02-26 | $4.60 | $6.82 | $4.60 | $6.81 | $6.67 | 1,300 |
| 2021-02-25 | $7.00 | $7.02 | $7.00 | $7.02 | $6.88 | 1,606 |
| 2021-02-24 | $6.76 | $6.76 | $6.76 | $6.76 | $6.62 | 0 |
| 2021-02-23 | $6.76 | $6.76 | $6.76 | $6.76 | $6.62 | 104 |
| 2021-02-22 | $6.47 | $6.68 | $5.94 | $5.94 | $5.82 | 1,460 |
| 2021-02-19 | $5.94 | $5.94 | $5.94 | $5.94 | $5.82 | 1,750 |
| 2021-02-18 | $5.93 | $7.00 | $5.86 | $5.88 | $5.76 | 2,067 |
| 2021-02-17 | $5.71 | $5.71 | $5.71 | $5.71 | $5.60 | 0 |
| 2021-02-16 | $5.71 | $5.71 | $5.71 | $5.71 | $5.60 | 0 |
| 2021-02-12 | $5.75 | $5.75 | $5.71 | $5.71 | $5.60 | 550 |
| 2021-02-11 | $5.78 | $5.78 | $5.78 | $5.78 | $5.66 | 25 |
| 2021-02-10 | $5.78 | $5.78 | $5.78 | $5.78 | $5.66 | 0 |
| 2021-02-09 | $5.78 | $5.78 | $5.78 | $5.78 | $5.66 | 1,000 |
| 2021-02-08 | $5.95 | $5.95 | $5.95 | $5.95 | $5.83 | 6,300 |
| 2021-02-05 | $5.91 | $5.91 | $5.82 | $5.82 | $5.70 | 1,200 |
| 2021-02-04 | $5.23 | $5.23 | $5.23 | $5.23 | $5.12 | 10 |
| 2021-02-03 | $5.23 | $5.23 | $5.23 | $5.23 | $5.12 | 0 |
| 2021-02-02 | $5.22 | $5.22 | $5.22 | $5.22 | $5.11 | 3,229 |
| 2021-02-01 | $5.22 | $5.22 | $5.22 | $5.22 | $5.11 | 0 |
| 2021-01-29 | $5.27 | $5.27 | $5.22 | $5.22 | $5.11 | 3,229 |
| 2021-01-28 | $5.86 | $5.86 | $5.86 | $5.86 | $5.74 | 0 |
| 2021-01-27 | $5.86 | $5.86 | $5.86 | $5.86 | $5.74 | 0 |
| 2021-01-26 | $5.86 | $5.86 | $5.86 | $5.86 | $5.74 | 1,010 |
| 2021-01-25 | $5.75 | $5.75 | $5.75 | $5.75 | $5.63 | 525 |
| 2021-01-22 | $5.59 | $5.59 | $5.59 | $5.59 | $5.48 | 140 |
| 2021-01-21 | $5.73 | $5.73 | $5.73 | $5.73 | $5.61 | 275 |
| 2021-01-20 | $5.90 | $5.93 | $5.90 | $5.91 | $5.79 | 5,098 |
| 2021-01-19 | $5.98 | $5.98 | $5.98 | $5.98 | $5.86 | 1,645 |
| 2021-01-15 | $5.98 | $5.98 | $5.98 | $5.98 | $5.86 | 0 |
| 2021-01-14 | $5.90 | $5.98 | $5.90 | $5.98 | $5.86 | 1,645 |
| 2021-01-13 | $5.74 | $5.74 | $5.74 | $5.74 | $5.62 | 0 |
| 2021-01-12 | $5.74 | $5.74 | $5.74 | $5.74 | $5.62 | 0 |
| 2021-01-11 | $5.74 | $5.74 | $5.74 | $5.74 | $5.62 | 0 |
| 2021-01-08 | $5.74 | $5.74 | $5.74 | $5.74 | $5.62 | 127 |
| 2021-01-07 | $5.74 | $5.74 | $5.74 | $5.74 | $5.62 | 0 |
| 2021-01-06 | $5.70 | $5.74 | $5.70 | $5.74 | $5.62 | 1,006 |
| 2021-01-05 | $5.29 | $5.29 | $5.29 | $5.29 | $5.18 | 0 |
| 2021-01-04 | $5.29 | $5.29 | $5.29 | $5.29 | $5.18 | 0 |
| 2020-12-31 | $5.29 | $5.29 | $5.29 | $5.29 | $5.18 | 0 |
| 2020-12-30 | $5.29 | $5.29 | $5.29 | $5.29 | $5.18 | 0 |
| 2020-12-29 | $5.29 | $5.29 | $5.29 | $5.29 | $5.18 | 220 |
| 2020-12-28 | $4.50 | $4.50 | $4.50 | $4.50 | $4.41 | 100 |
| 2020-12-24 | $5.23 | $5.27 | $5.21 | $5.21 | $5.10 | 3,000 |
| 2020-12-23 | $5.28 | $5.28 | $5.25 | $5.26 | $5.15 | 2,417 |
| 2020-12-22 | $5.19 | $5.19 | $5.19 | $5.19 | $5.08 | 50 |
| 2020-12-21 | $5.25 | $5.50 | $5.19 | $5.19 | $5.08 | 1,650 |
| 2020-12-18 | $5.49 | $5.50 | $5.43 | $5.43 | $5.32 | 4,240 |
| 2020-12-17 | $5.60 | $5.62 | $5.60 | $5.62 | $5.50 | 830 |
| 2020-12-16 | $5.78 | $5.78 | $5.78 | $5.78 | $5.66 | 0 |
| 2020-12-15 | $5.78 | $5.78 | $5.78 | $5.78 | $5.66 | 50 |
| 2020-12-14 | $5.77 | $5.78 | $5.77 | $5.78 | $5.66 | 203 |
| 2020-12-11 | $5.86 | $5.87 | $5.86 | $5.86 | $5.74 | 1,250 |
| 2020-12-10 | $5.42 | $5.42 | $5.42 | $5.42 | $5.31 | 0 |
| 2020-12-09 | $5.42 | $5.42 | $5.42 | $5.42 | $5.31 | 871 |
| 2020-12-08 | $5.42 | $5.42 | $5.42 | $5.42 | $5.31 | 0 |
| 2020-12-07 | $5.42 | $5.42 | $5.42 | $5.42 | $5.31 | 4 |
| 2020-12-04 | $5.42 | $5.42 | $5.42 | $5.42 | $5.31 | 0 |
| 2020-12-03 | $5.42 | $5.42 | $5.42 | $5.42 | $5.31 | 0 |
| 2020-12-02 | $5.42 | $5.42 | $5.42 | $5.42 | $5.31 | 0 |
| 2020-12-01 | $5.42 | $5.42 | $5.42 | $5.42 | $5.31 | 10 |
| 2020-11-30 | $5.42 | $5.42 | $5.42 | $5.42 | $5.31 | 649 |
| 2020-11-27 | $5.80 | $5.80 | $5.80 | $5.80 | $5.68 | 3,600 |
| 2020-11-25 | $5.79 | $5.79 | $5.79 | $5.79 | $5.67 | 836 |
| 2020-11-24 | $5.71 | $5.71 | $5.69 | $5.69 | $5.56 | 1,318 |
| 2020-11-23 | $5.36 | $5.36 | $5.36 | $5.36 | $5.24 | 253 |
| 2020-11-20 | $4.36 | $4.36 | $4.36 | $4.36 | $4.26 | 0 |
| 2020-11-19 | $4.36 | $4.36 | $4.36 | $4.36 | $4.26 | 0 |
| 2020-11-18 | $4.36 | $4.36 | $4.36 | $4.36 | $4.26 | 0 |
| 2020-11-17 | $4.36 | $4.36 | $4.36 | $4.36 | $4.26 | 0 |
| 2020-11-16 | $4.38 | $4.38 | $4.36 | $4.36 | $4.26 | 3,010 |
| 2020-11-13 | $4.13 | $4.13 | $4.13 | $4.13 | $4.03 | 50 |
| 2020-11-12 | $4.13 | $4.15 | $4.12 | $4.13 | $4.03 | 61,854 |
| 2020-11-11 | $4.12 | $4.12 | $4.12 | $4.12 | $4.03 | 0 |
| 2020-11-10 | $4.12 | $4.13 | $4.12 | $4.12 | $4.03 | 15,000 |
| 2020-11-09 | $4.05 | $4.05 | $4.05 | $4.05 | $3.96 | 150 |
| 2020-11-06 | $4.05 | $4.05 | $4.05 | $4.05 | $3.96 | 80 |
| 2020-11-05 | $4.05 | $4.05 | $4.05 | $4.05 | $3.96 | 1,350 |
| 2020-11-04 | $4.06 | $4.06 | $4.06 | $4.06 | $3.96 | 0 |
| 2020-11-03 | $3.95 | $4.06 | $3.95 | $4.06 | $3.96 | 1,772 |
| 2020-11-02 | $3.62 | $3.62 | $3.62 | $3.62 | $3.53 | 0 |
| 2020-10-30 | $3.75 | $3.75 | $3.62 | $3.62 | $3.53 | 735 |
| 2020-10-29 | $3.76 | $3.76 | $3.76 | $3.76 | $3.68 | 14 |
| 2020-10-28 | $3.77 | $3.77 | $3.76 | $3.76 | $3.68 | 2,200 |
| 2020-10-27 | $3.83 | $3.83 | $3.83 | $3.83 | $3.74 | 1 |
| 2020-10-26 | $3.83 | $3.83 | $3.83 | $3.83 | $3.74 | 0 |
| 2020-10-23 | $3.83 | $3.83 | $3.83 | $3.83 | $3.74 | 7 |
| 2020-10-22 | $3.83 | $3.83 | $3.83 | $3.83 | $3.74 | 1 |
| 2020-10-21 | $3.83 | $3.83 | $3.83 | $3.83 | $3.74 | 0 |
| 2020-10-20 | $3.83 | $3.83 | $3.83 | $3.83 | $3.74 | 7 |
| 2020-10-19 | $3.83 | $3.83 | $3.83 | $3.83 | $3.74 | 0 |
| 2020-10-16 | $3.83 | $3.83 | $3.83 | $3.83 | $3.74 | 17 |
| 2020-10-15 | $3.83 | $3.83 | $3.83 | $3.83 | $3.74 | 14 |
| 2020-10-14 | $3.83 | $3.83 | $3.83 | $3.83 | $3.74 | 30 |
| 2020-10-13 | $3.83 | $3.83 | $3.83 | $3.83 | $3.74 | 0 |
| 2020-10-12 | $3.83 | $3.83 | $3.83 | $3.83 | $3.74 | 0 |
| 2020-10-09 | $3.83 | $3.83 | $3.83 | $3.83 | $3.74 | 0 |
| 2020-10-08 | $3.83 | $3.83 | $3.83 | $3.83 | $3.74 | 0 |
| 2020-10-07 | $3.83 | $3.83 | $3.83 | $3.83 | $3.74 | 0 |
| 2020-10-06 | $3.83 | $3.83 | $3.83 | $3.83 | $3.74 | 450 |
| 2020-10-05 | $3.61 | $3.61 | $3.61 | $3.61 | $3.53 | 0 |
| 2020-10-02 | $3.61 | $3.61 | $3.61 | $3.61 | $3.53 | 16 |
| 2020-10-01 | $3.61 | $3.61 | $3.61 | $3.61 | $3.53 | 0 |
| 2020-09-30 | $3.61 | $3.61 | $3.61 | $3.61 | $3.53 | 15 |
| 2020-09-29 | $3.62 | $3.62 | $3.61 | $3.61 | $3.53 | 1,000 |
| 2020-09-28 | $3.69 | $3.69 | $3.69 | $3.69 | $3.61 | 50 |
| 2020-09-25 | $3.69 | $3.69 | $3.69 | $3.69 | $3.61 | 0 |
| 2020-09-24 | $3.69 | $3.69 | $3.69 | $3.69 | $3.61 | 100 |
| 2020-09-23 | $3.82 | $3.82 | $3.82 | $3.82 | $3.73 | 3,050 |
| 2020-09-22 | $3.83 | $3.83 | $3.83 | $3.83 | $3.74 | 55,365 |
| 2020-09-21 | $4.18 | $4.18 | $4.18 | $4.18 | $4.08 | 30 |
| 2020-09-18 | $4.18 | $4.18 | $4.18 | $4.18 | $4.08 | 0 |
| 2020-09-17 | $4.07 | $4.18 | $4.07 | $4.18 | $4.08 | 200 |
| 2020-09-16 | $4.06 | $4.12 | $4.06 | $4.12 | $4.03 | 2,015 |
| 2020-09-15 | $4.12 | $4.12 | $4.12 | $4.12 | $4.03 | 0 |
| 2020-09-14 | $4.12 | $4.12 | $4.12 | $4.12 | $4.03 | 200 |
| 2020-09-11 | $4.09 | $4.09 | $4.09 | $4.09 | $4.00 | 0 |
| 2020-09-10 | $4.09 | $4.09 | $4.09 | $4.09 | $4.00 | 1,000 |
| 2020-09-09 | $3.96 | $4.05 | $3.96 | $4.05 | $3.96 | 1,000 |
| 2020-09-08 | $4.19 | $4.19 | $4.19 | $4.19 | $4.09 | 0 |
| 2020-09-04 | $4.19 | $4.19 | $4.19 | $4.19 | $4.09 | 300 |
| 2020-09-03 | $4.35 | $4.35 | $4.35 | $4.35 | $4.25 | 70 |
| 2020-09-02 | $4.35 | $4.35 | $4.35 | $4.35 | $4.25 | 1,000 |
| 2020-09-01 | $4.51 | $4.51 | $4.51 | $4.51 | $4.40 | 0 |
| 2020-08-31 | $4.40 | $4.51 | $4.40 | $4.51 | $4.40 | 2,800 |
| 2020-08-28 | $4.42 | $4.42 | $4.42 | $4.42 | $4.32 | 0 |
| 2020-08-27 | $4.40 | $4.42 | $4.40 | $4.42 | $4.32 | 2,093 |
| 2020-08-26 | $4.50 | $4.50 | $4.46 | $4.46 | $4.36 | 3,500 |
| 2020-08-25 | $4.69 | $4.69 | $4.69 | $4.69 | $4.58 | 0 |
| 2020-08-24 | $4.65 | $4.71 | $4.65 | $4.69 | $4.58 | 3,300 |
| 2020-08-21 | $4.63 | $4.75 | $4.50 | $4.75 | $4.64 | 3,099 |
| 2020-08-20 | $4.61 | $4.61 | $4.61 | $4.61 | $4.50 | 1,500 |
| 2020-08-19 | $4.51 | $4.51 | $4.51 | $4.51 | $4.40 | 0 |
| 2020-08-18 | $4.51 | $4.51 | $4.51 | $4.51 | $4.39 | 0 |
| 2020-08-17 | $4.51 | $4.51 | $4.51 | $4.51 | $4.39 | 1,000 |
| 2020-08-14 | $4.10 | $4.10 | $4.10 | $4.10 | $3.99 | 189 |
| 2020-08-13 | $4.10 | $4.10 | $4.10 | $4.10 | $3.99 | 0 |
| 2020-08-12 | $4.15 | $4.15 | $4.10 | $4.10 | $3.99 | 10,200 |
| 2020-08-11 | $4.35 | $4.35 | $4.11 | $4.11 | $4.00 | 2,600 |
| 2020-08-10 | $3.87 | $4.00 | $3.87 | $3.98 | $3.88 | 7,215 |
| 2020-08-07 | $4.00 | $4.00 | $4.00 | $4.00 | $3.90 | 0 |
| 2020-08-06 | $4.00 | $4.00 | $4.00 | $4.00 | $3.90 | 1,350 |
| 2020-08-05 | $3.75 | $3.75 | $3.75 | $3.75 | $3.65 | 0 |
| 2020-08-04 | $3.75 | $3.75 | $3.75 | $3.75 | $3.65 | 0 |
| 2020-08-03 | $3.75 | $3.75 | $3.75 | $3.75 | $3.65 | 0 |
| 2020-07-31 | $3.60 | $3.75 | $3.60 | $3.75 | $3.65 | 332 |
| 2020-07-30 | $3.75 | $3.75 | $3.75 | $3.75 | $3.65 | 0 |
| 2020-07-29 | $3.75 | $3.75 | $3.75 | $3.75 | $3.65 | 0 |
| 2020-07-28 | $3.75 | $3.75 | $3.75 | $3.75 | $3.65 | 100 |
| 2020-07-27 | $3.76 | $3.76 | $3.76 | $3.76 | $3.66 | 2,500 |
| 2020-07-24 | $3.75 | $3.75 | $3.75 | $3.75 | $3.65 | 100 |
| 2020-07-23 | $3.83 | $3.83 | $3.79 | $3.79 | $3.70 | 2,140 |
| 2020-07-22 | $3.85 | $3.85 | $3.85 | $3.85 | $3.75 | 150 |
| 2020-07-21 | $3.79 | $3.79 | $3.79 | $3.79 | $3.69 | 0 |
| 2020-07-20 | $3.79 | $3.79 | $3.79 | $3.79 | $3.69 | 0 |
| 2020-07-17 | $3.79 | $3.79 | $3.79 | $3.79 | $3.69 | 84 |
| 2020-07-16 | $3.79 | $3.79 | $3.79 | $3.79 | $3.69 | 0 |
| 2020-07-15 | $3.79 | $3.79 | $3.79 | $3.79 | $3.69 | 0 |
| 2020-07-14 | $3.79 | $3.79 | $3.79 | $3.79 | $3.69 | 0 |
| 2020-07-13 | $3.78 | $3.79 | $3.78 | $3.79 | $3.69 | 390 |
| 2020-07-10 | $3.89 | $3.89 | $3.89 | $3.89 | $3.79 | 0 |
| 2020-07-09 | $3.89 | $3.89 | $3.89 | $3.89 | $3.79 | 400 |
| 2020-07-08 | $4.05 | $4.05 | $4.05 | $4.05 | $3.94 | 0 |
| 2020-07-07 | $4.03 | $4.05 | $4.03 | $4.05 | $3.94 | 500 |
| 2020-07-06 | $3.98 | $3.98 | $3.98 | $3.98 | $3.88 | 117 |
| 2020-07-02 | $3.75 | $3.75 | $3.75 | $3.75 | $3.65 | 0 |
| 2020-07-01 | $3.75 | $3.75 | $3.75 | $3.75 | $3.65 | 50 |
| 2020-06-30 | $3.81 | $3.81 | $3.75 | $3.75 | $3.65 | 1,210 |
| 2020-06-29 | $3.85 | $3.85 | $3.85 | $3.85 | $3.75 | 162 |
| 2020-06-26 | $3.72 | $3.72 | $3.72 | $3.72 | $3.62 | 100 |
| 2020-06-25 | $3.84 | $3.84 | $3.84 | $3.84 | $3.74 | 200 |
| 2020-06-24 | $3.91 | $3.91 | $3.91 | $3.91 | $3.81 | 0 |
| 2020-06-23 | $3.91 | $3.91 | $3.91 | $3.91 | $3.81 | 0 |
| 2020-06-22 | $3.91 | $3.91 | $3.91 | $3.91 | $3.81 | 10 |
| 2020-06-19 | $3.91 | $3.91 | $3.91 | $3.91 | $3.81 | 210 |
| 2020-06-18 | $4.00 | $4.00 | $3.86 | $3.86 | $3.76 | 1,200 |
| 2020-06-17 | $4.20 | $4.20 | $4.20 | $4.20 | $4.09 | 100 |
| 2020-06-16 | $4.15 | $4.16 | $4.15 | $4.16 | $4.05 | 5 |
| 2020-06-15 | $4.16 | $4.16 | $4.16 | $4.16 | $4.05 | 0 |
| 2020-06-12 | $4.15 | $4.16 | $4.15 | $4.16 | $4.05 | 1,000 |
| 2020-06-11 | $4.25 | $4.32 | $4.25 | $4.32 | $4.21 | 5,465 |
| 2020-06-10 | $5.02 | $5.02 | $5.02 | $5.02 | $4.89 | 0 |
| 2020-06-09 | $5.02 | $5.02 | $5.02 | $5.02 | $4.89 | 500 |
| 2020-06-08 | $5.04 | $5.09 | $4.76 | $4.83 | $4.70 | 23,591 |
| 2020-06-05 | $4.64 | $4.64 | $4.64 | $4.64 | $4.52 | 200 |
| 2020-06-04 | $4.28 | $4.28 | $4.08 | $4.11 | $4.00 | 2,717 |
| 2020-06-03 | $4.21 | $4.21 | $4.16 | $4.16 | $4.05 | 3,810 |
| 2020-06-02 | $4.00 | $4.00 | $4.00 | $4.00 | $3.90 | 10 |
| 2020-06-01 | $4.06 | $4.07 | $4.00 | $4.00 | $3.90 | 28,688 |
| 2020-05-29 | $3.88 | $4.05 | $3.88 | $4.05 | $3.94 | 41,270 |
| 2020-05-28 | $3.94 | $4.02 | $3.94 | $4.02 | $3.91 | 7,829 |
| 2020-05-27 | $3.86 | $3.86 | $3.86 | $3.86 | $3.76 | 896 |
| 2020-05-26 | $3.86 | $3.86 | $3.86 | $3.86 | $3.76 | 165 |
| 2020-05-22 | $3.55 | $3.55 | $3.53 | $3.53 | $3.44 | 300 |
| 2020-05-21 | $4.21 | $4.21 | $4.21 | $4.21 | $4.10 | 52 |
| 2020-05-20 | $4.21 | $4.21 | $4.21 | $4.21 | $4.10 | 15 |
| 2020-05-19 | $4.21 | $4.21 | $4.21 | $4.21 | $4.10 | 10 |
| 2020-05-18 | $4.21 | $4.21 | $4.21 | $4.21 | $4.10 | 0 |
| 2020-05-15 | $4.21 | $4.21 | $4.21 | $4.21 | $4.10 | 5 |
| 2020-05-14 | $4.19 | $4.19 | $4.19 | $4.19 | $4.08 | 10 |
| 2020-05-13 | $4.21 | $4.21 | $4.21 | $4.21 | $4.10 | 0 |
| 2020-05-12 | $4.22 | $4.24 | $4.21 | $4.21 | $4.09 | 2,800 |
| 2020-05-11 | $4.27 | $4.27 | $4.24 | $4.24 | $4.12 | 1,740 |
| 2020-05-08 | $3.79 | $3.79 | $3.79 | $3.79 | $3.68 | 0 |
| 2020-05-07 | $3.79 | $3.79 | $3.79 | $3.79 | $3.68 | 0 |
| 2020-05-06 | $3.79 | $3.79 | $3.79 | $3.79 | $3.68 | 0 |
| 2020-05-05 | $3.79 | $3.79 | $3.79 | $3.79 | $3.68 | 200 |
| 2020-05-04 | $3.58 | $3.65 | $3.58 | $3.65 | $3.54 | 1,501 |
| 2020-05-01 | $3.52 | $3.52 | $3.52 | $3.52 | $3.42 | 0 |
| 2020-04-30 | $3.52 | $3.52 | $3.52 | $3.52 | $3.42 | 4 |
| 2020-04-29 | $3.52 | $3.52 | $3.52 | $3.52 | $3.42 | 1 |
| 2020-04-28 | $3.52 | $3.52 | $3.52 | $3.52 | $3.42 | 102 |
| 2020-04-27 | $3.36 | $3.36 | $3.36 | $3.36 | $3.26 | 188 |
| 2020-04-24 | $3.67 | $3.67 | $3.67 | $3.67 | $3.56 | 0 |
| 2020-04-23 | $3.69 | $3.72 | $3.67 | $3.67 | $3.56 | 2,250 |
| 2020-04-22 | $3.25 | $3.25 | $3.25 | $3.25 | $3.15 | 400 |
| 2020-04-21 | $3.13 | $3.13 | $3.00 | $3.00 | $2.91 | 300 |
| 2020-04-20 | $3.10 | $3.10 | $3.10 | $3.10 | $3.01 | 0 |
| 2020-04-17 | $3.10 | $3.10 | $3.10 | $3.10 | $3.01 | 0 |
| 2020-04-16 | $3.10 | $3.10 | $3.10 | $3.10 | $3.01 | 250 |
| 2020-04-15 | $3.48 | $3.48 | $3.48 | $3.48 | $3.38 | 200 |
| 2020-04-14 | $3.96 | $3.96 | $3.87 | $3.87 | $3.76 | 983 |
| 2020-04-13 | $4.34 | $4.34 | $4.19 | $4.19 | $4.07 | 911 |
| 2020-04-09 | $3.96 | $3.96 | $3.96 | $3.96 | $3.84 | 0 |
| 2020-04-08 | $4.11 | $4.11 | $3.93 | $3.96 | $3.84 | 4,810 |
| 2020-04-07 | $4.12 | $4.12 | $4.12 | $4.12 | $4.00 | 100 |
| 2020-04-06 | $4.33 | $4.33 | $4.33 | $4.33 | $4.20 | 0 |
| 2020-04-03 | $4.33 | $4.33 | $4.33 | $4.33 | $4.20 | 0 |
| 2020-04-02 | $4.33 | $4.33 | $4.33 | $4.33 | $4.20 | 1,000 |
| 2020-04-01 | $4.01 | $4.01 | $4.01 | $4.01 | $3.89 | 100 |
| 2020-03-31 | $3.76 | $3.76 | $3.76 | $3.76 | $3.65 | 0 |
| 2020-03-30 | $3.76 | $3.76 | $3.76 | $3.76 | $3.65 | 0 |
| 2020-03-27 | $3.76 | $3.76 | $3.76 | $3.76 | $3.65 | 26 |
| 2020-03-26 | $3.76 | $3.76 | $3.76 | $3.76 | $3.65 | 0 |
| 2020-03-25 | $3.76 | $3.76 | $3.76 | $3.76 | $3.65 | 0 |
| 2020-03-24 | $3.76 | $3.76 | $3.76 | $3.76 | $3.65 | 0 |
| 2020-03-23 | $3.82 | $3.82 | $3.76 | $3.76 | $3.65 | 2,380 |
| 2020-03-20 | $4.60 | $4.60 | $4.00 | $4.00 | $3.88 | 250 |
| 2020-03-19 | $4.40 | $4.40 | $4.40 | $4.40 | $4.27 | 0 |
| 2020-03-18 | $4.40 | $4.40 | $4.40 | $4.40 | $4.27 | 0 |
| 2020-03-17 | $4.40 | $4.40 | $4.40 | $4.40 | $4.27 | 0 |
| 2020-03-16 | $4.31 | $4.31 | $4.31 | $4.31 | $4.19 | 73 |
| 2020-03-13 | $4.40 | $4.40 | $4.40 | $4.40 | $4.27 | 0 |
| 2020-03-12 | $4.40 | $4.40 | $4.40 | $4.40 | $4.27 | 0 |
| 2020-03-11 | $4.40 | $4.40 | $4.40 | $4.40 | $4.27 | 0 |
| 2020-03-10 | $4.40 | $4.40 | $4.40 | $4.40 | $4.19 | 8 |
| 2020-03-09 | $4.40 | $4.40 | $4.40 | $4.40 | $4.19 | 240 |
| 2020-03-06 | $5.45 | $5.45 | $5.45 | $5.45 | $5.19 | 0 |
| 2020-03-05 | $5.45 | $5.45 | $5.45 | $5.45 | $5.19 | 0 |
| 2020-03-04 | $5.45 | $5.45 | $5.45 | $5.45 | $5.19 | 1,000 |
| 2020-03-03 | $5.96 | $5.96 | $5.41 | $5.41 | $5.15 | 600 |
| 2020-03-02 | $5.53 | $5.53 | $5.53 | $5.53 | $5.27 | 0 |
| 2020-02-28 | $5.53 | $5.53 | $5.53 | $5.53 | $5.27 | 6,000 |
| 2020-02-27 | $5.09 | $5.09 | $5.09 | $5.09 | $4.85 | 2,283 |
| 2020-02-26 | $6.36 | $6.36 | $6.36 | $6.36 | $6.06 | 0 |
| 2020-02-25 | $6.36 | $6.36 | $6.36 | $6.36 | $6.06 | 0 |
| 2020-02-24 | $6.36 | $6.36 | $6.36 | $6.36 | $6.06 | 110 |
| 2020-02-21 | $6.46 | $6.46 | $6.46 | $6.46 | $6.15 | 402 |
| 2020-02-20 | $7.75 | $7.77 | $7.60 | $7.77 | $7.40 | 7,825 |
| 2020-02-19 | $7.80 | $7.86 | $6.00 | $7.77 | $7.40 | 46,610 |
| 2020-02-18 | $7.78 | $7.78 | $7.75 | $7.76 | $7.39 | 50,959 |
| 2020-02-14 | $7.91 | $7.91 | $7.91 | $7.91 | $7.53 | 0 |
| 2020-02-13 | $7.91 | $7.91 | $7.91 | $7.91 | $7.53 | 0 |
| 2020-02-12 | $7.91 | $7.91 | $7.91 | $7.91 | $7.53 | 0 |
| 2020-02-11 | $7.91 | $7.91 | $7.91 | $7.91 | $7.53 | 0 |
| 2020-02-10 | $7.91 | $7.91 | $7.91 | $7.91 | $7.53 | 15 |
| 2020-02-07 | $7.91 | $7.91 | $7.91 | $7.91 | $7.53 | 0 |
| 2020-02-06 | $7.93 | $7.94 | $7.91 | $7.91 | $7.53 | 781 |
| 2020-02-05 | $7.54 | $7.54 | $7.54 | $7.54 | $7.18 | 10,277 |
| 2020-02-04 | $7.60 | $7.60 | $7.54 | $7.54 | $7.18 | 2,458 |
| 2020-02-03 | $7.49 | $7.49 | $7.49 | $7.49 | $7.13 | 2,500 |
| 2020-01-31 | $7.53 | $7.53 | $7.49 | $7.49 | $7.13 | 10,600 |
| 2020-01-30 | $7.69 | $7.69 | $7.69 | $7.69 | $7.33 | 161 |
| 2020-01-29 | $8.78 | $8.78 | $8.78 | $8.78 | $8.36 | 0 |
| 2020-01-28 | $8.78 | $8.78 | $8.78 | $8.78 | $8.36 | 0 |
| 2020-01-27 | $8.78 | $8.78 | $8.78 | $8.78 | $8.36 | 0 |
| 2020-01-24 | $8.78 | $8.78 | $8.78 | $8.78 | $8.36 | 0 |
| 2020-01-23 | $8.78 | $8.78 | $8.78 | $8.78 | $8.36 | 0 |
| 2020-01-22 | $8.78 | $8.78 | $8.78 | $8.78 | $8.36 | 0 |
| 2020-01-21 | $8.78 | $8.78 | $8.78 | $8.78 | $8.36 | 0 |
| 2020-01-17 | $8.76 | $8.78 | $8.76 | $8.78 | $8.36 | 1,680 |
| 2020-01-16 | $9.41 | $9.41 | $9.41 | $9.41 | $8.96 | 0 |
| 2020-01-15 | $9.41 | $9.41 | $9.41 | $9.41 | $8.96 | 0 |
| 2020-01-14 | $9.41 | $9.41 | $9.41 | $9.41 | $8.96 | 0 |
| 2020-01-13 | $9.41 | $9.41 | $9.41 | $9.41 | $8.96 | 0 |
| 2020-01-10 | $9.41 | $9.41 | $9.41 | $9.41 | $8.96 | 10 |
| 2020-01-09 | $9.41 | $9.41 | $9.41 | $9.41 | $8.96 | 0 |
| 2020-01-08 | $9.41 | $9.41 | $9.41 | $9.41 | $8.96 | 0 |
| 2020-01-07 | $9.41 | $9.41 | $9.41 | $9.41 | $8.96 | 0 |
| 2020-01-06 | $9.41 | $9.41 | $9.41 | $9.41 | $8.96 | 0 |
| 2020-01-03 | $9.41 | $9.41 | $9.41 | $9.41 | $8.96 | 0 |
| 2020-01-02 | $9.41 | $9.41 | $9.41 | $9.41 | $8.96 | 0 |
| 2019-12-31 | $9.41 | $9.41 | $9.41 | $9.41 | $8.96 | 991 |
| 2019-12-30 | $9.34 | $9.34 | $9.32 | $9.34 | $8.90 | 1,413 |
| 2019-12-27 | $8.80 | $8.80 | $8.80 | $8.80 | $8.38 | 0 |
| 2019-12-26 | $8.80 | $8.80 | $8.80 | $8.80 | $8.38 | 0 |
| 2019-12-24 | $9.32 | $9.37 | $8.80 | $8.80 | $8.38 | 3,786 |
| 2019-12-23 | $9.10 | $9.10 | $9.10 | $9.10 | $8.67 | 0 |
| 2019-12-20 | $9.10 | $9.10 | $9.10 | $9.10 | $8.67 | 7,524 |
| 2019-12-19 | $9.00 | $9.10 | $9.00 | $9.10 | $8.67 | 14,600 |
| 2019-12-18 | $9.13 | $9.13 | $9.13 | $9.13 | $8.70 | 0 |
| 2019-12-17 | $9.13 | $9.13 | $9.13 | $9.13 | $8.70 | 0 |
| 2019-12-16 | $9.13 | $9.13 | $9.13 | $9.13 | $8.70 | 0 |
| 2019-12-13 | $9.16 | $9.16 | $9.13 | $9.13 | $8.70 | 1,806 |
| 2019-12-12 | $9.20 | $9.20 | $9.20 | $9.20 | $8.76 | 450 |
| 2019-12-11 | $9.14 | $9.14 | $9.14 | $9.14 | $8.70 | 473 |
| 2019-12-10 | $8.88 | $8.88 | $8.88 | $8.88 | $8.46 | 0 |
| 2019-12-09 | $8.88 | $8.88 | $8.88 | $8.88 | $8.46 | 0 |
| 2019-12-06 | $8.88 | $8.88 | $8.88 | $8.88 | $8.46 | 0 |
| 2019-12-05 | $8.88 | $8.88 | $8.88 | $8.88 | $8.46 | 0 |
| 2019-12-04 | $8.88 | $8.88 | $8.88 | $8.88 | $8.46 | 225 |
| 2019-12-03 | $9.00 | $9.00 | $9.00 | $9.00 | $8.57 | 0 |
| 2019-12-02 | $9.00 | $9.00 | $9.00 | $9.00 | $8.57 | 3,000 |
| 2019-11-29 | $9.12 | $9.12 | $9.12 | $9.12 | $8.69 | 0 |
| 2019-11-27 | $8.92 | $9.12 | $8.88 | $9.12 | $8.69 | 3,549 |
| 2019-11-26 | $8.71 | $8.71 | $8.71 | $8.71 | $8.30 | 0 |
| 2019-11-25 | $8.71 | $8.71 | $8.71 | $8.71 | $8.30 | 0 |
| 2019-11-22 | $8.71 | $8.71 | $8.71 | $8.71 | $8.30 | 0 |
| 2019-11-21 | $8.71 | $8.71 | $8.71 | $8.71 | $8.30 | 1 |
| 2019-11-20 | $8.72 | $8.72 | $8.71 | $8.71 | $8.30 | 550 |
| 2019-11-19 | $8.86 | $8.86 | $8.86 | $8.86 | $8.35 | 0 |
| 2019-11-18 | $8.86 | $8.86 | $8.86 | $8.86 | $8.35 | 313 |
| 2019-11-15 | $9.07 | $9.07 | $9.07 | $9.07 | $8.55 | 0 |
| 2019-11-14 | $9.15 | $9.15 | $9.07 | $9.07 | $8.55 | 2,064 |
| 2019-11-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.19 | 100 |
| 2019-11-12 | $8.95 | $8.95 | $8.90 | $8.90 | $8.39 | 1,200 |
| 2019-11-11 | $8.72 | $8.72 | $8.72 | $8.72 | $8.22 | 850 |
| 2019-11-08 | $8.37 | $8.37 | $8.37 | $8.37 | $7.89 | 0 |
| 2019-11-07 | $8.38 | $8.38 | $8.37 | $8.37 | $7.89 | 4,484 |
| 2019-11-06 | $8.37 | $8.37 | $8.37 | $8.37 | $7.89 | 0 |
| 2019-11-05 | $8.37 | $8.37 | $8.37 | $8.37 | $7.89 | 260 |
| 2019-11-04 | $8.18 | $8.30 | $8.18 | $8.30 | $7.83 | 3,400 |
| 2019-11-01 | $7.92 | $7.92 | $7.89 | $7.89 | $7.44 | 2,793 |
| 2019-10-31 | $8.50 | $8.50 | $8.50 | $8.50 | $8.02 | 300 |
| 2019-10-30 | $8.10 | $8.10 | $8.10 | $8.10 | $7.64 | 600 |
| 2019-10-29 | $8.22 | $8.22 | $8.22 | $8.22 | $7.75 | 0 |
| 2019-10-28 | $8.22 | $8.22 | $8.22 | $8.22 | $7.75 | 500 |
| 2019-10-25 | $7.99 | $7.99 | $7.99 | $7.99 | $7.53 | 0 |
| 2019-10-24 | $7.99 | $7.99 | $7.99 | $7.99 | $7.53 | 0 |
| 2019-10-23 | $7.99 | $7.99 | $7.99 | $7.99 | $7.53 | 200 |
| 2019-10-22 | $8.00 | $8.00 | $8.00 | $8.00 | $7.54 | 1,450 |
| 2019-10-21 | $8.25 | $8.25 | $8.25 | $8.25 | $7.78 | 0 |
| 2019-10-18 | $8.25 | $8.25 | $8.25 | $8.25 | $7.78 | 5 |
| 2019-10-17 | $8.25 | $8.25 | $8.25 | $8.25 | $7.78 | 633 |
| 2019-10-16 | $8.37 | $8.37 | $8.37 | $8.37 | $7.89 | 1,000 |
| 2019-10-15 | $8.38 | $8.38 | $8.38 | $8.38 | $7.90 | 0 |
| 2019-10-14 | $8.38 | $8.38 | $8.38 | $8.38 | $7.90 | 0 |
| 2019-10-11 | $8.38 | $8.39 | $8.12 | $8.38 | $7.90 | 4,600 |
| 2019-10-10 | $8.13 | $8.13 | $8.13 | $8.13 | $7.67 | 0 |
| 2019-10-09 | $8.13 | $8.13 | $8.13 | $8.13 | $7.67 | 0 |
| 2019-10-08 | $8.13 | $8.13 | $8.13 | $8.13 | $7.67 | 0 |
| 2019-10-07 | $8.13 | $8.13 | $8.13 | $8.13 | $7.67 | 1,000 |
| 2019-10-04 | $8.34 | $8.34 | $8.34 | $8.34 | $7.87 | 145 |
| 2019-10-03 | $8.87 | $8.87 | $8.87 | $8.87 | $8.36 | 0 |
| 2019-10-02 | $8.87 | $8.87 | $8.87 | $8.87 | $8.36 | 25 |
| 2019-10-01 | $8.87 | $8.87 | $8.87 | $8.87 | $8.36 | 0 |
| 2019-09-30 | $8.85 | $8.87 | $8.85 | $8.87 | $8.36 | 1,048 |
| 2019-09-27 | $9.23 | $9.25 | $8.92 | $8.92 | $8.41 | 1,100 |
| 2019-09-26 | $9.20 | $9.20 | $9.19 | $9.19 | $8.67 | 2,390 |
| 2019-09-25 | $9.60 | $9.60 | $9.60 | $9.60 | $9.05 | 0 |
| 2019-09-24 | $9.60 | $9.60 | $9.60 | $9.60 | $9.05 | 0 |
| 2019-09-23 | $9.60 | $9.60 | $9.60 | $9.60 | $9.05 | 0 |
| 2019-09-20 | $9.60 | $9.60 | $9.60 | $9.60 | $9.05 | 50 |
| 2019-09-19 | $9.60 | $9.60 | $9.60 | $9.60 | $9.05 | 1,000 |
| 2019-09-18 | $9.51 | $9.51 | $9.51 | $9.51 | $8.97 | 250 |
| 2019-09-17 | $9.82 | $9.82 | $9.82 | $9.82 | $9.26 | 2,050 |
| 2019-09-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.24 | 300 |
| 2019-09-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.34 | 0 |
| 2019-09-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.34 | 0 |
| 2019-09-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.34 | 4,298 |
| 2019-09-10 | $9.60 | $9.60 | $9.60 | $9.60 | $9.05 | 0 |
| 2019-09-09 | $9.60 | $9.60 | $9.60 | $9.60 | $9.05 | 0 |
| 2019-09-06 | $9.49 | $9.60 | $9.49 | $9.60 | $9.05 | 2,100 |
| 2019-09-05 | $9.53 | $9.53 | $9.53 | $9.53 | $8.99 | 500 |
| 2019-09-04 | $9.27 | $9.28 | $9.27 | $9.28 | $8.75 | 300 |
| 2019-09-03 | $9.06 | $9.17 | $8.98 | $9.17 | $8.65 | 1,050 |
| 2019-08-30 | $9.16 | $9.16 | $9.15 | $9.15 | $8.63 | 900 |
| 2019-08-29 | $9.06 | $9.06 | $9.06 | $9.06 | $8.54 | 0 |
| 2019-08-28 | $9.03 | $9.06 | $9.03 | $9.06 | $8.54 | 1,000 |
| 2019-08-27 | $9.14 | $9.14 | $9.14 | $9.14 | $8.62 | 0 |
| 2019-08-26 | $9.14 | $9.14 | $9.14 | $9.14 | $8.62 | 0 |
| 2019-08-23 | $9.14 | $9.14 | $9.14 | $9.14 | $8.62 | 11,061 |
| 2019-08-22 | $9.44 | $9.44 | $9.44 | $9.44 | $8.90 | 5,501 |
| 2019-08-21 | $9.77 | $9.80 | $9.77 | $9.80 | $9.24 | 675 |
| 2019-08-20 | $9.60 | $9.60 | $9.60 | $9.60 | $8.98 | 299 |
| 2019-08-19 | $12.25 | $12.25 | $12.25 | $12.25 | $11.46 | 0 |
| 2019-08-15 | $12.25 | $12.25 | $12.25 | $12.25 | $11.46 | 99 |
| 2019-08-14 | $12.25 | $12.25 | $12.25 | $12.25 | $11.46 | 100 |
| 2019-08-13 | $12.25 | $12.25 | $12.25 | $12.25 | $11.46 | 100 |
| 2019-08-12 | $12.25 | $12.25 | $12.25 | $12.25 | $11.46 | 100 |
| 2019-08-09 | $12.25 | $12.25 | $12.25 | $12.25 | $11.46 | 100 |
| 2019-08-08 | $12.25 | $12.25 | $12.25 | $12.25 | $11.46 | 0 |
| 2019-08-07 | $12.25 | $12.25 | $12.25 | $12.25 | $11.46 | 100 |
| 2019-08-06 | $12.25 | $12.25 | $12.25 | $12.25 | $11.46 | 100 |
| 2019-08-05 | $12.25 | $12.25 | $12.25 | $12.25 | $11.46 | 133 |
| 2019-08-02 | $12.80 | $12.80 | $12.80 | $12.80 | $11.97 | 400 |
| 2019-08-01 | $12.80 | $12.80 | $12.80 | $12.80 | $11.97 | 400 |
| 2019-07-31 | $12.80 | $12.80 | $12.80 | $12.80 | $11.98 | 120 |
| 2019-07-30 | $12.62 | $12.64 | $12.62 | $12.64 | $11.82 | 600 |
| 2019-07-29 | $12.62 | $12.64 | $12.62 | $12.64 | $11.82 | 600 |
| 2019-07-26 | $12.64 | $12.64 | $12.64 | $12.64 | $11.82 | 0 |
| 2019-07-25 | $12.62 | $12.64 | $12.62 | $12.64 | $11.83 | 600 |
| 2019-07-24 | $12.98 | $12.98 | $12.98 | $12.98 | $12.14 | 0 |
| 2019-07-23 | $13.05 | $13.05 | $12.98 | $12.98 | $12.14 | 700 |
| 2019-07-22 | $12.96 | $12.96 | $12.96 | $12.96 | $12.12 | 338 |
| 2019-07-19 | $13.02 | $13.02 | $13.02 | $13.02 | $12.18 | 0 |
| 2019-07-18 | $13.02 | $13.02 | $13.02 | $13.02 | $12.18 | 76 |
| 2019-07-17 | $13.02 | $13.02 | $13.02 | $13.02 | $12.18 | 0 |
| 2019-07-16 | $13.02 | $13.02 | $13.02 | $13.02 | $12.18 | 0 |
| 2019-07-15 | $13.02 | $13.02 | $13.02 | $13.02 | $12.18 | 0 |
| 2019-07-12 | $13.02 | $13.02 | $13.02 | $13.02 | $12.18 | 0 |
| 2019-07-11 | $13.02 | $13.02 | $13.02 | $13.02 | $12.18 | 0 |
| 2019-07-10 | $13.02 | $13.02 | $13.02 | $13.02 | $12.18 | 0 |
| 2019-07-09 | $13.02 | $13.02 | $13.02 | $13.02 | $12.18 | 0 |
| 2019-07-08 | $13.02 | $13.02 | $13.02 | $13.02 | $12.18 | 11 |
| 2019-07-05 | $13.02 | $13.02 | $13.02 | $13.02 | $12.18 | 0 |
| 2019-07-03 | $13.02 | $13.02 | $13.02 | $13.02 | $12.18 | 0 |
| 2019-07-02 | $13.02 | $13.02 | $13.02 | $13.02 | $12.18 | 0 |
| 2019-07-01 | $13.02 | $13.02 | $13.02 | $13.02 | $12.18 | 0 |
| 2019-06-28 | $13.02 | $13.02 | $13.02 | $13.02 | $12.18 | 720 |
| 2019-06-27 | $12.64 | $12.64 | $12.64 | $12.64 | $11.82 | 0 |
| 2019-06-26 | $12.64 | $12.64 | $12.64 | $12.64 | $11.82 | 0 |
| 2019-06-25 | $12.64 | $12.64 | $12.64 | $12.64 | $11.82 | 0 |
| 2019-06-24 | $12.64 | $12.64 | $12.64 | $12.64 | $11.82 | 0 |
| 2019-06-21 | $12.64 | $12.64 | $12.64 | $12.64 | $11.82 | 1,952 |
| 2019-06-20 | $12.81 | $12.81 | $12.80 | $12.80 | $11.98 | 1,053 |
| 2019-06-18 | $12.30 | $12.30 | $12.30 | $12.30 | $11.51 | 0 |
| 2019-06-17 | $12.30 | $12.30 | $12.30 | $12.30 | $11.51 | 200 |
| 2019-06-14 | $12.00 | $12.00 | $12.00 | $12.00 | $11.23 | 5 |
| 2019-06-13 | $12.00 | $12.00 | $12.00 | $12.00 | $11.23 | 148 |
| 2019-06-12 | $12.20 | $12.20 | $12.20 | $12.20 | $11.41 | 0 |
| 2019-06-11 | $12.20 | $12.20 | $12.20 | $12.20 | $11.41 | 0 |
| 2019-06-10 | $12.19 | $12.20 | $12.19 | $12.20 | $11.41 | 4,295 |
| 2019-06-07 | $12.24 | $12.24 | $12.24 | $12.24 | $11.45 | 724 |
| 2019-06-06 | $12.21 | $12.21 | $12.21 | $12.21 | $11.42 | 0 |
| 2019-06-05 | $12.21 | $12.21 | $12.21 | $12.21 | $11.42 | 0 |
| 2019-06-03 | $12.22 | $12.22 | $12.21 | $12.21 | $11.42 | 310 |
| 2019-05-31 | $13.46 | $13.46 | $13.46 | $13.46 | $12.59 | 886 |
| 2019-05-30 | $13.46 | $13.46 | $13.46 | $13.46 | $12.59 | 0 |
| 2019-05-29 | $13.46 | $13.46 | $13.46 | $13.46 | $12.59 | 0 |
| 2019-05-28 | $13.46 | $13.46 | $13.46 | $13.46 | $12.59 | 0 |
| 2019-05-24 | $13.46 | $13.46 | $13.46 | $13.46 | $12.59 | 0 |
| 2019-05-23 | $13.46 | $13.46 | $13.46 | $13.46 | $12.59 | 0 |
| 2019-05-22 | $13.43 | $13.46 | $13.43 | $13.46 | $12.59 | 1,800 |
| 2019-05-21 | $12.92 | $12.92 | $12.92 | $12.92 | $12.09 | 0 |
| 2019-05-20 | $12.92 | $12.92 | $12.92 | $12.92 | $12.09 | 0 |
| 2019-05-17 | $12.92 | $12.92 | $12.92 | $12.92 | $12.09 | 0 |
| 2019-05-16 | $12.92 | $12.92 | $12.92 | $12.92 | $12.09 | 2,690 |
| 2019-05-15 | $12.60 | $12.60 | $12.60 | $12.60 | $11.79 | 0 |
| 2019-05-14 | $12.60 | $12.60 | $12.60 | $12.60 | $11.71 | 0 |
| 2019-05-13 | $12.80 | $12.80 | $12.60 | $12.60 | $11.71 | 650 |
| 2019-05-10 | $12.59 | $12.59 | $12.59 | $12.59 | $11.70 | 0 |
| 2019-05-09 | $12.59 | $12.59 | $12.59 | $12.59 | $11.71 | 6 |
| 2019-05-08 | $12.59 | $12.59 | $12.59 | $12.59 | $11.70 | 0 |
| 2019-05-07 | $12.59 | $12.59 | $12.59 | $12.59 | $11.70 | 250 |
| 2019-05-06 | $12.62 | $12.62 | $12.62 | $12.62 | $11.73 | 2,400 |
| 2019-05-03 | $12.11 | $12.24 | $12.11 | $12.24 | $11.38 | 4,830 |
| 2019-05-02 | $13.02 | $13.02 | $13.02 | $13.02 | $12.10 | 400 |
| 2019-05-01 | $14.79 | $14.79 | $14.79 | $14.79 | $13.75 | 0 |
| 2019-04-30 | $14.79 | $14.79 | $14.79 | $14.79 | $13.75 | 0 |
| 2019-04-29 | $14.79 | $14.79 | $14.79 | $14.79 | $13.75 | 0 |
| 2019-04-25 | $14.79 | $14.79 | $14.79 | $14.79 | $13.75 | 0 |
| 2019-04-24 | $14.79 | $14.79 | $14.79 | $14.79 | $13.75 | 0 |
| 2019-04-23 | $14.79 | $14.79 | $14.79 | $14.79 | $13.75 | 906 |
| 2019-04-22 | $14.48 | $14.48 | $14.48 | $14.48 | $13.46 | 0 |
| 2019-04-18 | $14.48 | $14.48 | $14.48 | $14.48 | $13.46 | 0 |
| 2019-04-17 | $14.48 | $14.48 | $14.48 | $14.48 | $13.46 | 0 |
| 2019-04-15 | $14.48 | $14.48 | $14.48 | $14.48 | $13.46 | 0 |
| 2019-04-12 | $14.48 | $14.48 | $14.48 | $14.48 | $13.46 | 0 |
| 2019-04-11 | $14.48 | $14.48 | $14.48 | $14.48 | $13.46 | 5,670 |
| 2019-04-10 | $14.55 | $14.55 | $14.55 | $14.55 | $13.53 | 0 |
| 2019-04-09 | $14.55 | $14.55 | $14.55 | $14.55 | $13.53 | 0 |
| 2019-04-08 | $14.55 | $14.55 | $14.55 | $14.55 | $13.53 | 0 |
| 2019-04-05 | $14.55 | $14.55 | $14.55 | $14.55 | $13.53 | 0 |
| 2019-04-04 | $14.59 | $14.59 | $14.55 | $14.55 | $13.53 | 2,350 |
| 2019-04-03 | $14.26 | $14.26 | $14.26 | $14.26 | $13.26 | 0 |
| 2019-04-02 | $14.26 | $14.26 | $14.26 | $14.26 | $13.26 | 0 |
| 2019-04-01 | $14.26 | $14.26 | $14.26 | $14.26 | $13.26 | 0 |
| 2019-03-29 | $14.34 | $14.34 | $14.26 | $14.26 | $13.26 | 987 |
| 2019-03-28 | $14.47 | $14.47 | $14.45 | $14.45 | $13.43 | 1,140 |
| 2019-03-27 | $14.15 | $14.15 | $14.15 | $14.15 | $13.16 | 0 |
| 2019-03-26 | $14.15 | $14.15 | $14.15 | $14.15 | $13.16 | 0 |
| 2019-03-25 | $14.15 | $14.15 | $14.15 | $14.15 | $13.16 | 6,100 |
| 2019-03-22 | $14.90 | $14.90 | $14.90 | $14.90 | $13.85 | 0 |
| 2019-03-21 | $14.90 | $14.90 | $14.90 | $14.90 | $13.85 | 0 |
| 2019-03-20 | $14.90 | $14.90 | $14.90 | $14.90 | $13.85 | 0 |
| 2019-03-19 | $14.90 | $14.90 | $14.90 | $14.90 | $13.86 | 80 |
| 2019-03-18 | $14.90 | $14.90 | $14.90 | $14.90 | $13.85 | 500 |
| 2019-03-14 | $14.91 | $14.91 | $14.91 | $14.91 | $13.86 | 0 |
| 2019-03-13 | $14.91 | $14.91 | $14.81 | $14.91 | $13.86 | 4,426 |
| 2019-03-12 | $14.39 | $14.39 | $14.39 | $14.39 | $13.38 | 0 |
| 2019-03-11 | $14.39 | $14.39 | $14.39 | $14.39 | $13.38 | 0 |
| 2019-03-08 | $14.39 | $14.39 | $14.39 | $14.39 | $13.38 | 0 |
| 2019-03-07 | $14.61 | $14.61 | $14.39 | $14.39 | $13.38 | 34,250 |
| 2019-03-06 | $14.68 | $14.68 | $14.68 | $14.68 | $13.65 | 51,000 |
| 2019-03-05 | $15.03 | $15.03 | $15.03 | $15.03 | $13.90 | 0 |
| 2019-03-04 | $15.03 | $15.03 | $15.03 | $15.03 | $13.90 | 140 |
| 2019-03-01 | $14.76 | $14.76 | $14.76 | $14.76 | $13.65 | 0 |
| 2019-02-28 | $14.76 | $14.76 | $14.76 | $14.76 | $13.65 | 0 |
| 2019-02-27 | $14.76 | $14.76 | $14.76 | $14.76 | $13.65 | 0 |
| 2019-02-26 | $14.76 | $14.76 | $14.76 | $14.76 | $13.65 | 0 |
| 2019-02-25 | $14.75 | $14.76 | $14.75 | $14.76 | $13.65 | 3,575 |
| 2019-02-22 | $13.56 | $13.56 | $13.56 | $13.56 | $12.53 | 73 |
| 2019-02-20 | $13.50 | $13.56 | $13.50 | $13.56 | $12.53 | 2,734 |
| 2019-02-15 | $12.56 | $12.56 | $12.56 | $12.56 | $11.61 | 0 |
| 2019-02-14 | $12.57 | $12.57 | $12.56 | $12.56 | $11.61 | 860 |
| 2019-02-13 | $12.64 | $12.64 | $12.64 | $12.64 | $11.69 | 0 |
| 2019-02-12 | $12.64 | $12.64 | $12.64 | $12.64 | $11.69 | 0 |
| 2019-02-11 | $12.64 | $12.64 | $12.64 | $12.64 | $11.69 | 0 |
| 2019-02-08 | $12.64 | $12.64 | $12.64 | $12.64 | $11.69 | 450 |
| 2019-02-07 | $12.83 | $12.83 | $12.83 | $12.83 | $11.86 | 0 |
| 2019-02-06 | $12.83 | $12.83 | $12.83 | $12.83 | $11.86 | 739 |
| 2019-02-05 | $13.30 | $13.30 | $13.30 | $13.30 | $12.30 | 0 |
| 2019-02-04 | $13.30 | $13.30 | $13.30 | $13.30 | $12.30 | 0 |
| 2019-02-01 | $13.30 | $13.30 | $13.30 | $13.30 | $12.30 | 3,400 |
| 2019-01-31 | $13.10 | $13.10 | $13.10 | $13.10 | $12.11 | 2,000 |
| 2019-01-30 | $13.30 | $13.30 | $13.30 | $13.30 | $12.30 | 0 |
| 2019-01-29 | $13.30 | $13.30 | $13.30 | $13.30 | $12.30 | 0 |
| 2019-01-28 | $13.30 | $13.30 | $13.30 | $13.30 | $12.30 | 0 |
| 2019-01-25 | $13.30 | $13.30 | $13.30 | $13.30 | $12.30 | 0 |
| 2019-01-24 | $13.30 | $13.30 | $13.30 | $13.30 | $12.30 | 0 |
| 2019-01-23 | $13.30 | $13.30 | $13.30 | $13.30 | $12.30 | 0 |
| 2019-01-18 | $13.30 | $13.30 | $13.30 | $13.30 | $12.30 | 0 |
| 2019-01-17 | $13.30 | $13.30 | $13.30 | $13.30 | $12.30 | 0 |
| 2019-01-16 | $13.30 | $13.30 | $13.30 | $13.30 | $12.30 | 1,300 |
| 2019-01-15 | $13.15 | $13.15 | $13.15 | $13.15 | $12.16 | 2,000 |
| 2019-01-14 | $13.10 | $13.10 | $13.10 | $13.10 | $12.11 | 0 |
| 2019-01-11 | $13.10 | $13.10 | $13.10 | $13.10 | $12.11 | 1,000 |
| 2019-01-10 | $13.28 | $13.28 | $13.28 | $13.28 | $12.28 | 500 |
| 2019-01-09 | $12.33 | $12.33 | $12.33 | $12.33 | $11.40 | 0 |
| 2019-01-08 | $12.33 | $12.33 | $12.33 | $12.33 | $11.40 | 0 |
| 2019-01-07 | $12.33 | $12.33 | $12.33 | $12.33 | $11.40 | 4,000 |
| 2019-01-04 | $11.72 | $11.72 | $11.72 | $11.72 | $10.84 | 0 |
| 2019-01-03 | $11.72 | $11.72 | $11.72 | $11.72 | $10.84 | 0 |
| 2018-12-31 | $11.67 | $11.72 | $11.67 | $11.72 | $10.84 | 1,032 |
| 2018-12-27 | $11.50 | $11.50 | $11.50 | $11.50 | $10.63 | 0 |
| 2018-12-26 | $11.50 | $11.50 | $11.50 | $11.50 | $10.63 | 0 |
| 2018-12-24 | $11.50 | $11.50 | $11.50 | $11.50 | $10.63 | 0 |
| 2018-12-21 | $11.50 | $11.50 | $11.50 | $11.50 | $10.63 | 5 |
| 2018-12-20 | $11.54 | $11.61 | $11.50 | $11.50 | $10.63 | 5,770 |
| 2018-12-19 | $12.40 | $12.40 | $11.75 | $11.75 | $10.87 | 916 |
| 2018-12-18 | $11.44 | $11.70 | $11.44 | $11.70 | $10.82 | 940 |
| 2018-12-14 | $11.42 | $11.42 | $11.42 | $11.42 | $10.56 | 2,183 |
| 2018-12-13 | $11.50 | $11.50 | $11.50 | $11.50 | $10.63 | 0 |
| 2018-12-12 | $11.50 | $11.50 | $11.50 | $11.50 | $10.63 | 0 |
| 2018-12-11 | $11.53 | $11.53 | $11.50 | $11.50 | $10.63 | 1,398 |
| 2018-12-10 | $11.84 | $11.84 | $11.84 | $11.84 | $10.95 | 0 |
| 2018-12-07 | $11.84 | $11.84 | $11.84 | $11.84 | $10.95 | 0 |
| 2018-12-06 | $11.86 | $11.86 | $11.84 | $11.84 | $10.95 | 250 |
| 2018-12-04 | $13.33 | $13.33 | $13.33 | $13.33 | $12.33 | 0 |
| 2018-12-03 | $13.33 | $13.33 | $13.33 | $13.33 | $12.33 | 0 |
| 2018-11-30 | $13.33 | $13.33 | $13.33 | $13.33 | $12.33 | 4,199 |
| 2018-11-29 | $13.33 | $13.33 | $13.33 | $13.33 | $12.33 | 0 |
| 2018-11-28 | $13.25 | $13.25 | $13.25 | $13.25 | $12.25 | 0 |
| 2018-11-27 | $13.33 | $13.33 | $13.33 | $13.33 | $12.33 | 37 |
| 2018-11-26 | $13.33 | $13.33 | $13.33 | $13.33 | $12.33 | 0 |
| 2018-11-21 | $13.33 | $13.33 | $13.33 | $13.33 | $12.33 | 0 |
| 2018-11-20 | $13.33 | $13.33 | $13.33 | $13.33 | $12.32 | 0 |
| 2018-11-19 | $13.33 | $13.33 | $13.33 | $13.33 | $12.32 | 400 |
| 2018-11-16 | $13.13 | $13.13 | $13.13 | $13.13 | $12.13 | 0 |
| 2018-11-15 | $13.13 | $13.13 | $13.13 | $13.13 | $12.13 | 205 |
| 2018-11-14 | $13.60 | $13.60 | $13.54 | $13.54 | $12.51 | 18,519 |
| 2018-11-13 | $13.82 | $13.82 | $13.82 | $13.82 | $12.77 | 0 |
| 2018-11-12 | $13.82 | $13.82 | $13.82 | $13.82 | $12.77 | 0 |
| 2018-11-09 | $13.53 | $13.82 | $13.53 | $13.82 | $12.77 | 14,915 |
| 2018-11-08 | $12.89 | $12.89 | $12.89 | $12.89 | $11.91 | 2,775 |
| 2018-11-07 | $12.41 | $12.41 | $12.41 | $12.41 | $11.47 | 0 |
| 2018-11-06 | $12.41 | $12.41 | $12.41 | $12.41 | $11.47 | 0 |
| 2018-11-05 | $12.41 | $12.41 | $12.41 | $12.41 | $11.47 | 0 |
| 2018-11-02 | $12.41 | $12.41 | $12.41 | $12.41 | $11.47 | 251 |
| 2018-11-01 | $12.32 | $12.32 | $12.32 | $12.32 | $11.39 | 0 |
| 2018-10-31 | $12.32 | $12.32 | $12.32 | $12.32 | $11.39 | 0 |
| 2018-10-30 | $12.32 | $12.32 | $12.32 | $12.32 | $11.39 | 0 |
| 2018-10-29 | $12.32 | $12.32 | $12.32 | $12.32 | $11.39 | 0 |
| 2018-10-26 | $12.32 | $12.32 | $12.32 | $12.32 | $11.39 | 0 |
| 2018-10-25 | $12.32 | $12.32 | $12.32 | $12.32 | $11.39 | 0 |
| 2018-10-24 | $12.32 | $12.32 | $12.32 | $12.32 | $11.39 | 500 |
| 2018-10-23 | $12.99 | $12.99 | $12.99 | $12.99 | $12.01 | 0 |
| 2018-10-22 | $12.99 | $12.99 | $12.99 | $12.99 | $12.01 | 0 |
| 2018-10-19 | $12.99 | $12.99 | $12.99 | $12.99 | $12.01 | 0 |
| 2018-10-18 | $12.99 | $12.99 | $12.99 | $12.99 | $12.01 | 0 |
| 2018-10-17 | $12.99 | $12.99 | $12.99 | $12.99 | $12.01 | 0 |
| 2018-10-16 | $12.99 | $12.99 | $12.99 | $12.99 | $12.01 | 200 |
| 2018-10-15 | $12.87 | $12.87 | $12.87 | $12.87 | $11.89 | 0 |
| 2018-10-12 | $12.87 | $12.87 | $12.87 | $12.87 | $11.89 | 117 |
| 2018-10-11 | $12.75 | $12.79 | $12.75 | $12.78 | $11.81 | 2,500 |
| 2018-10-10 | $13.07 | $13.07 | $13.07 | $13.07 | $12.08 | 0 |
| 2018-10-09 | $13.07 | $13.07 | $13.07 | $13.07 | $12.08 | 0 |
| 2018-10-08 | $13.07 | $13.07 | $13.07 | $13.07 | $12.08 | 0 |
| 2018-10-05 | $13.07 | $13.07 | $13.07 | $13.07 | $12.08 | 0 |
| 2018-10-04 | $13.07 | $13.07 | $13.07 | $13.07 | $12.08 | 100 |
| 2018-10-03 | $13.06 | $13.06 | $13.06 | $13.06 | $12.07 | 958 |
| 2018-10-02 | $12.53 | $12.53 | $12.53 | $12.53 | $11.58 | 0 |
| 2018-10-01 | $12.53 | $12.53 | $12.53 | $12.53 | $11.58 | 0 |
| 2018-09-28 | $12.52 | $12.53 | $12.52 | $12.53 | $11.58 | 764 |
| 2018-09-27 | $12.43 | $12.43 | $12.43 | $12.43 | $11.49 | 0 |
| 2018-09-26 | $12.43 | $12.43 | $12.43 | $12.43 | $11.49 | 0 |
| 2018-09-25 | $12.43 | $12.43 | $12.43 | $12.43 | $11.49 | 600 |
| 2018-09-24 | $12.35 | $12.35 | $12.35 | $12.35 | $11.41 | 175 |
| 2018-09-21 | $12.12 | $12.12 | $12.12 | $12.12 | $11.20 | 0 |
| 2018-09-20 | $12.12 | $12.12 | $12.12 | $12.12 | $11.20 | 0 |
| 2018-09-19 | $12.00 | $12.12 | $12.00 | $12.12 | $11.20 | 3,090 |
| 2018-09-18 | $11.90 | $11.90 | $11.89 | $11.89 | $10.99 | 1,907 |
| 2018-09-17 | $12.03 | $12.03 | $12.03 | $12.03 | $11.12 | 141 |
| 2018-09-14 | $12.00 | $12.00 | $12.00 | $12.00 | $11.09 | 400 |
| 2018-09-13 | $11.72 | $11.72 | $11.72 | $11.72 | $10.83 | 0 |
| 2018-09-12 | $11.72 | $11.72 | $11.72 | $11.72 | $10.83 | 0 |
| 2018-09-11 | $11.72 | $11.72 | $11.72 | $11.72 | $10.84 | 0 |
| 2018-09-10 | $11.72 | $11.72 | $11.72 | $11.72 | $10.83 | 200 |
| 2018-09-07 | $12.05 | $12.05 | $12.05 | $12.05 | $11.14 | 0 |
| 2018-09-06 | $12.05 | $12.05 | $12.05 | $12.05 | $11.14 | 1,000 |
| 2018-09-05 | $12.05 | $12.05 | $12.05 | $12.05 | $11.14 | 0 |
| 2018-09-04 | $12.05 | $12.05 | $12.05 | $12.05 | $11.14 | 0 |
| 2018-08-31 | $12.05 | $12.05 | $12.05 | $12.05 | $11.14 | 376 |
| 2018-08-30 | $12.26 | $12.26 | $12.26 | $12.26 | $11.33 | 0 |
| 2018-08-29 | $12.26 | $12.26 | $12.26 | $12.26 | $11.33 | 0 |
| 2018-08-28 | $12.26 | $12.26 | $12.26 | $12.26 | $11.33 | 0 |
| 2018-08-27 | $12.26 | $12.26 | $12.26 | $12.26 | $11.33 | 0 |
| 2018-08-24 | $12.26 | $12.26 | $12.26 | $12.26 | $11.33 | 203 |
| 2018-08-23 | $12.28 | $12.28 | $12.28 | $12.28 | $11.35 | 0 |
| 2018-08-22 | $12.28 | $12.28 | $12.28 | $12.28 | $11.35 | 0 |
| 2018-08-21 | $12.28 | $12.28 | $12.28 | $12.28 | $11.28 | 0 |
| 2018-08-20 | $12.18 | $12.28 | $12.18 | $12.28 | $11.28 | 3,990 |
| 2018-08-17 | $12.06 | $12.06 | $12.06 | $12.06 | $11.08 | 0 |
| 2018-08-16 | $12.06 | $12.06 | $12.06 | $12.06 | $11.08 | 0 |
| 2018-08-15 | $12.08 | $12.08 | $12.06 | $12.06 | $11.08 | 1,710 |
| 2018-08-14 | $11.63 | $11.63 | $11.63 | $11.63 | $10.69 | 0 |
| 2018-08-13 | $11.63 | $11.63 | $11.63 | $11.63 | $10.68 | 0 |
| 2018-08-10 | $11.63 | $11.63 | $11.63 | $11.63 | $10.68 | 0 |
| 2018-08-09 | $11.63 | $11.63 | $11.63 | $11.63 | $10.68 | 400 |
| 2018-08-08 | $11.08 | $11.08 | $11.08 | $11.08 | $10.18 | 50 |
| 2018-08-07 | $11.08 | $11.08 | $11.08 | $11.08 | $10.18 | 0 |
| 2018-08-06 | $11.08 | $11.08 | $11.08 | $11.08 | $10.18 | 0 |
| 2018-08-03 | $11.08 | $11.08 | $11.08 | $11.08 | $10.18 | 0 |
| 2018-08-02 | $11.08 | $11.08 | $11.08 | $11.08 | $10.18 | 0 |
| 2018-08-01 | $11.08 | $11.08 | $11.08 | $11.08 | $10.18 | 0 |
| 2018-07-31 | $11.08 | $11.08 | $11.08 | $11.08 | $10.18 | 0 |
| 2018-07-30 | $11.08 | $11.08 | $11.08 | $11.08 | $10.18 | 0 |
| 2018-07-27 | $11.08 | $11.08 | $11.08 | $11.08 | $10.18 | 0 |
| 2018-07-26 | $11.08 | $11.08 | $11.08 | $11.08 | $10.18 | 0 |
| 2018-07-25 | $11.08 | $11.08 | $11.08 | $11.08 | $10.18 | 5 |
| 2018-07-24 | $11.08 | $11.08 | $11.08 | $11.08 | $10.18 | 300 |
| 2018-07-23 | $10.50 | $10.50 | $10.50 | $10.50 | $9.65 | 0 |
| 2018-07-20 | $10.50 | $10.50 | $10.50 | $10.50 | $9.65 | 0 |
| 2018-07-19 | $10.50 | $10.50 | $10.50 | $10.50 | $9.65 | 0 |
| 2018-07-18 | $10.50 | $10.50 | $10.50 | $10.50 | $9.65 | 0 |
| 2018-07-17 | $10.50 | $10.50 | $10.50 | $10.50 | $9.65 | 0 |
| 2018-07-16 | $10.50 | $10.50 | $10.50 | $10.50 | $9.65 | 0 |
| 2018-07-13 | $10.50 | $10.50 | $10.50 | $10.50 | $9.65 | 1,350 |
| 2018-07-12 | $10.79 | $10.79 | $10.79 | $10.79 | $9.91 | 0 |
| 2018-07-11 | $10.79 | $10.79 | $10.79 | $10.79 | $9.91 | 0 |
| 2018-07-10 | $10.79 | $10.79 | $10.79 | $10.79 | $9.91 | 2,000 |
| 2018-07-09 | $10.79 | $10.79 | $10.79 | $10.79 | $9.91 | 0 |
| 2018-07-06 | $10.79 | $10.79 | $10.79 | $10.79 | $9.91 | 0 |
| 2018-07-05 | $10.79 | $10.79 | $10.79 | $10.79 | $9.91 | 0 |
| 2018-07-03 | $10.79 | $10.79 | $10.79 | $10.79 | $9.91 | 0 |
| 2018-07-02 | $10.79 | $10.79 | $10.79 | $10.79 | $9.91 | 0 |
| 2018-06-29 | $10.82 | $10.84 | $10.79 | $10.79 | $9.91 | 9,660 |
| 2018-06-28 | $10.79 | $10.79 | $10.79 | $10.79 | $9.91 | 0 |
| 2018-06-27 | $10.79 | $10.79 | $10.79 | $10.79 | $9.91 | 200 |
| 2018-06-26 | $10.39 | $10.39 | $10.39 | $10.39 | $9.55 | 0 |
| 2018-06-25 | $10.39 | $10.39 | $10.39 | $10.39 | $9.55 | 0 |
| 2018-06-22 | $10.39 | $10.39 | $10.39 | $10.39 | $9.55 | 8,235 |
| 2018-06-21 | $10.39 | $10.39 | $10.39 | $10.39 | $9.55 | 100 |
| 2018-06-20 | $11.00 | $11.00 | $11.00 | $11.00 | $10.11 | 0 |
| 2018-06-19 | $11.00 | $11.00 | $11.00 | $11.00 | $10.11 | 75 |
| 2018-06-18 | $11.00 | $11.00 | $11.00 | $11.00 | $10.11 | 0 |
| 2018-06-15 | $11.00 | $11.00 | $11.00 | $11.00 | $10.11 | 73,062 |
| 2018-06-14 | $11.00 | $11.00 | $11.00 | $11.00 | $10.11 | 1,235 |
| 2018-06-13 | $11.00 | $11.00 | $11.00 | $11.00 | $10.11 | 0 |
| 2018-06-12 | $11.00 | $11.00 | $11.00 | $11.00 | $10.11 | 0 |
| 2018-06-11 | $11.00 | $11.00 | $11.00 | $11.00 | $10.11 | 0 |
| 2018-06-08 | $11.00 | $11.00 | $11.00 | $11.00 | $10.11 | 0 |
| 2018-06-07 | $11.00 | $11.00 | $11.00 | $11.00 | $10.11 | 0 |
| 2018-06-06 | $11.00 | $11.00 | $11.00 | $11.00 | $10.11 | 0 |
| 2018-06-05 | $11.00 | $11.00 | $11.00 | $11.00 | $10.11 | 200 |
| 2018-06-04 | $11.32 | $11.32 | $11.32 | $11.32 | $10.40 | 0 |
| 2018-06-01 | $11.32 | $11.32 | $11.32 | $11.32 | $10.40 | 400 |
| 2018-05-31 | $12.11 | $12.11 | $12.11 | $12.11 | $11.13 | 1,122 |
| 2018-05-30 | $12.11 | $12.11 | $12.11 | $12.11 | $11.12 | 0 |
| 2018-05-29 | $12.11 | $12.11 | $12.11 | $12.11 | $11.13 | 0 |
| 2018-05-25 | $12.11 | $12.11 | $12.11 | $12.11 | $11.13 | 0 |
| 2018-05-24 | $12.11 | $12.11 | $12.11 | $12.11 | $11.12 | 0 |
| 2018-05-23 | $12.11 | $12.11 | $12.11 | $12.11 | $11.13 | 0 |
| 2018-05-22 | $12.11 | $12.11 | $12.11 | $12.11 | $11.13 | 200 |
| 2018-05-21 | $11.90 | $11.90 | $11.90 | $11.90 | $10.93 | 0 |
| 2018-05-18 | $11.90 | $11.90 | $11.90 | $11.90 | $10.93 | 0 |
| 2018-05-17 | $12.00 | $12.00 | $11.90 | $11.90 | $10.93 | 25,560 |
| 2018-05-16 | $11.95 | $11.95 | $11.95 | $11.95 | $10.98 | 0 |
| 2018-05-15 | $11.95 | $11.95 | $11.95 | $11.95 | $10.91 | 0 |
| 2018-05-14 | $11.95 | $11.95 | $11.95 | $11.95 | $10.91 | 0 |
| 2018-05-11 | $11.95 | $11.95 | $11.95 | $11.95 | $10.91 | 0 |
| 2018-05-10 | $11.95 | $11.95 | $11.95 | $11.95 | $10.91 | 0 |
| 2018-05-09 | $11.95 | $11.95 | $11.95 | $11.95 | $10.91 | 0 |
| 2018-05-08 | $11.95 | $11.95 | $11.95 | $11.95 | $10.91 | 0 |
| 2018-05-07 | $11.95 | $11.95 | $11.95 | $11.95 | $10.91 | 0 |
| 2018-05-04 | $11.95 | $11.95 | $11.95 | $11.95 | $10.91 | 100 |
| 2018-05-03 | $12.34 | $12.34 | $12.34 | $12.34 | $11.27 | 0 |
| 2018-05-02 | $12.34 | $12.34 | $12.34 | $12.34 | $11.27 | 500 |
| 2018-05-01 | $12.52 | $12.52 | $12.52 | $12.52 | $11.43 | 0 |
| 2018-04-30 | $12.52 | $12.52 | $12.52 | $12.52 | $11.43 | 0 |
| 2018-04-27 | $12.52 | $12.52 | $12.52 | $12.52 | $11.43 | 0 |
| 2018-04-26 | $12.52 | $12.52 | $12.52 | $12.52 | $11.43 | 0 |
| 2018-04-25 | $12.52 | $12.52 | $12.52 | $12.52 | $11.43 | 0 |
| 2018-04-24 | $12.52 | $12.52 | $12.52 | $12.52 | $11.43 | 0 |
| 2018-04-23 | $12.52 | $12.52 | $12.52 | $12.52 | $11.43 | 0 |
| 2018-04-20 | $12.52 | $12.52 | $12.52 | $12.52 | $11.43 | 0 |
| 2018-04-19 | $12.52 | $12.52 | $12.52 | $12.52 | $11.43 | 0 |
| 2018-04-18 | $12.52 | $12.52 | $12.52 | $12.52 | $11.43 | 200 |
| 2018-04-17 | $12.61 | $12.61 | $12.61 | $12.61 | $11.51 | 0 |
| 2018-04-16 | $12.61 | $12.61 | $12.61 | $12.61 | $11.51 | 600 |
| 2018-04-13 | $12.11 | $12.11 | $12.11 | $12.11 | $11.06 | 0 |
| 2018-04-12 | $12.11 | $12.11 | $12.11 | $12.11 | $11.06 | 0 |
| 2018-04-11 | $12.11 | $12.11 | $12.11 | $12.11 | $11.06 | 0 |
| 2018-04-10 | $12.11 | $12.11 | $12.11 | $12.11 | $11.06 | 0 |
| 2018-04-09 | $12.11 | $12.11 | $12.11 | $12.11 | $11.06 | 0 |
| 2018-04-06 | $12.11 | $12.11 | $12.11 | $12.11 | $11.06 | 0 |
| 2018-04-05 | $12.11 | $12.11 | $12.11 | $12.11 | $11.06 | 200 |
| 2018-04-04 | $11.89 | $11.89 | $11.89 | $11.89 | $10.86 | 0 |
| 2018-04-03 | $11.89 | $11.89 | $11.89 | $11.89 | $10.86 | 0 |
| 2018-04-02 | $11.89 | $11.89 | $11.89 | $11.89 | $10.86 | 0 |
| 2018-03-29 | $11.89 | $11.89 | $11.89 | $11.89 | $10.86 | 795 |
| 2018-03-28 | $11.77 | $11.77 | $11.77 | $11.77 | $10.75 | 241 |
| 2018-03-27 | $12.66 | $12.66 | $12.66 | $12.66 | $11.56 | 0 |
| 2018-03-26 | $12.66 | $12.66 | $12.66 | $12.66 | $11.56 | 0 |
| 2018-03-23 | $12.66 | $12.66 | $12.66 | $12.66 | $11.56 | 81,767 |
| 2018-03-22 | $12.65 | $12.65 | $12.65 | $12.65 | $11.55 | 63,600 |
| 2018-03-21 | $12.35 | $12.67 | $12.35 | $12.67 | $11.57 | 64,125 |
| 2018-03-20 | $12.19 | $12.19 | $12.19 | $12.19 | $11.13 | 102,942 |
| 2018-03-19 | $12.37 | $12.37 | $12.37 | $12.37 | $11.29 | 1,000 |
| 2018-03-16 | $12.48 | $12.48 | $12.48 | $12.48 | $11.39 | 0 |
| 2018-03-15 | $12.48 | $12.48 | $12.48 | $12.48 | $11.40 | 650 |
| 2018-03-14 | $12.61 | $12.61 | $12.60 | $12.60 | $11.50 | 596 |
| 2018-03-13 | $12.82 | $12.82 | $12.82 | $12.82 | $11.71 | 0 |
| 2018-03-12 | $12.82 | $12.82 | $12.82 | $12.82 | $11.71 | 0 |
| 2018-03-09 | $12.83 | $12.83 | $12.82 | $12.82 | $11.71 | 434 |
| 2018-03-08 | $12.43 | $12.43 | $12.43 | $12.43 | $11.35 | 0 |
| 2018-03-07 | $12.46 | $12.46 | $12.43 | $12.43 | $11.35 | 1,562 |
| 2018-03-06 | $12.52 | $12.52 | $12.52 | $12.52 | $11.34 | 782 |
| 2018-03-05 | $12.78 | $12.78 | $12.78 | $12.78 | $11.58 | 0 |
| 2018-03-02 | $12.78 | $12.78 | $12.78 | $12.78 | $11.58 | 0 |
| 2018-03-01 | $12.79 | $12.79 | $12.78 | $12.78 | $11.58 | 515 |
| 2018-02-28 | $12.85 | $12.85 | $12.85 | $12.85 | $11.64 | 207 |
| 2018-02-27 | $12.85 | $12.85 | $12.85 | $12.85 | $11.64 | 200 |
| 2018-02-26 | $10.99 | $10.99 | $10.99 | $10.99 | $9.96 | 0 |
| 2018-02-23 | $10.99 | $10.99 | $10.99 | $10.99 | $9.96 | 0 |
| 2018-02-22 | $10.99 | $10.99 | $10.99 | $10.99 | $9.96 | 0 |
| 2018-02-21 | $10.99 | $10.99 | $10.99 | $10.99 | $9.96 | 0 |
| 2018-02-20 | $10.99 | $10.99 | $10.99 | $10.99 | $9.96 | 0 |
| 2018-02-16 | $10.99 | $10.99 | $10.99 | $10.99 | $9.96 | 0 |
| 2018-02-15 | $10.99 | $10.99 | $10.99 | $10.99 | $9.96 | 0 |
| 2018-02-14 | $10.99 | $10.99 | $10.99 | $10.99 | $9.96 | 0 |
| 2018-02-13 | $10.99 | $10.99 | $10.99 | $10.99 | $9.96 | 0 |
| 2018-02-12 | $10.99 | $10.99 | $10.99 | $10.99 | $9.96 | 0 |
| 2018-02-09 | $10.99 | $10.99 | $10.99 | $10.99 | $9.96 | 0 |
| 2018-02-08 | $10.99 | $10.99 | $10.99 | $10.99 | $9.96 | 0 |
| 2018-02-07 | $10.99 | $10.99 | $10.99 | $10.99 | $9.96 | 10,319 |
| 2018-02-06 | $10.99 | $10.99 | $10.99 | $10.99 | $9.96 | 200 |
| 2018-02-05 | $11.22 | $11.22 | $11.11 | $11.11 | $10.07 | 3,000 |
| 2018-02-02 | $12.51 | $12.51 | $12.51 | $12.51 | $11.34 | 0 |
| 2018-02-01 | $12.51 | $12.51 | $12.51 | $12.51 | $11.34 | 0 |
| 2018-01-31 | $12.51 | $12.51 | $12.51 | $12.51 | $11.34 | 0 |
| 2018-01-30 | $12.51 | $12.51 | $12.51 | $12.51 | $11.34 | 0 |
| 2018-01-29 | $12.51 | $12.51 | $12.51 | $12.51 | $11.34 | 0 |
| 2018-01-26 | $12.51 | $12.51 | $12.51 | $12.51 | $11.34 | 0 |
| 2018-01-25 | $12.51 | $12.51 | $12.51 | $12.51 | $11.34 | 300 |
| 2018-01-24 | $12.31 | $12.31 | $12.31 | $12.31 | $11.15 | 520 |
| 2018-01-23 | $12.06 | $12.06 | $12.06 | $12.06 | $10.93 | 0 |
| 2018-01-22 | $12.06 | $12.06 | $12.06 | $12.06 | $10.93 | 0 |
| 2018-01-19 | $12.06 | $12.06 | $12.06 | $12.06 | $10.93 | 0 |
| 2018-01-18 | $12.03 | $12.06 | $12.03 | $12.06 | $10.93 | 964 |
| 2018-01-17 | $12.55 | $12.55 | $12.55 | $12.55 | $11.37 | 0 |
| 2018-01-16 | $12.55 | $12.55 | $12.53 | $12.55 | $11.37 | 3,070 |
| 2018-01-12 | $12.65 | $12.65 | $12.65 | $12.65 | $11.46 | 0 |
| 2018-01-11 | $12.65 | $12.65 | $12.65 | $12.65 | $11.46 | 0 |
| 2018-01-10 | $12.65 | $12.65 | $12.65 | $12.65 | $11.46 | 0 |
| 2018-01-09 | $12.65 | $12.65 | $12.65 | $12.65 | $11.46 | 0 |
| 2018-01-08 | $12.69 | $12.69 | $12.65 | $12.65 | $11.46 | 1,780 |
| 2018-01-05 | $12.76 | $12.76 | $12.76 | $12.76 | $11.56 | 428 |
| 2018-01-04 | $12.27 | $12.27 | $12.27 | $12.27 | $11.12 | 0 |
| 2018-01-03 | $12.27 | $12.27 | $12.27 | $12.27 | $11.12 | 0 |
| 2018-01-02 | $12.27 | $12.27 | $12.27 | $12.27 | $11.12 | 0 |
| 2017-12-29 | $12.26 | $12.27 | $12.26 | $12.27 | $11.12 | 795 |
| 2017-12-28 | $11.94 | $11.94 | $11.94 | $11.94 | $10.82 | 0 |
| 2017-12-27 | $11.94 | $11.94 | $11.94 | $11.94 | $10.82 | 0 |
| 2017-12-26 | $11.94 | $11.94 | $11.94 | $11.94 | $10.82 | 0 |
| 2017-12-22 | $11.94 | $11.94 | $11.94 | $11.94 | $10.82 | 62 |
| 2017-12-21 | $11.94 | $11.94 | $11.94 | $11.94 | $10.82 | 0 |
| 2017-12-20 | $11.63 | $11.94 | $11.63 | $11.94 | $10.82 | 2,802 |
| 2017-12-19 | $11.66 | $11.66 | $11.66 | $11.66 | $10.57 | 26,700 |
| 2017-12-18 | $11.84 | $11.84 | $11.84 | $11.84 | $10.73 | 0 |
| 2017-12-15 | $11.84 | $11.84 | $11.84 | $11.84 | $10.73 | 380 |
| 2017-12-14 | $11.84 | $11.84 | $11.84 | $11.84 | $10.73 | 0 |
| 2017-12-13 | $11.84 | $11.84 | $11.84 | $11.84 | $10.73 | 0 |
| 2017-12-12 | $11.84 | $11.84 | $11.84 | $11.84 | $10.73 | 2,087 |
| 2017-12-11 | $11.84 | $11.84 | $11.84 | $11.84 | $10.73 | 0 |
| 2017-12-08 | $11.84 | $11.84 | $11.84 | $11.84 | $10.73 | 0 |
| 2017-12-07 | $11.84 | $11.84 | $11.84 | $11.84 | $10.73 | 100 |
| 2017-12-06 | $12.46 | $12.46 | $12.46 | $12.46 | $11.29 | 0 |
| 2017-12-05 | $12.46 | $12.46 | $12.46 | $12.46 | $11.29 | 0 |
| 2017-12-04 | $12.46 | $12.46 | $12.46 | $12.46 | $11.29 | 30 |
| 2017-12-01 | $12.46 | $12.46 | $12.46 | $12.46 | $11.29 | 0 |
| 2017-11-30 | $12.46 | $12.46 | $12.46 | $12.46 | $11.29 | 4,530 |
| 2017-11-29 | $12.46 | $12.46 | $12.46 | $12.46 | $11.29 | 0 |
| 2017-11-28 | $12.46 | $12.46 | $12.46 | $12.46 | $11.29 | 0 |
| 2017-11-27 | $12.46 | $12.46 | $12.46 | $12.46 | $11.29 | 0 |
| 2017-11-24 | $12.46 | $12.46 | $12.46 | $12.46 | $11.29 | 97 |
| 2017-11-22 | $12.46 | $12.46 | $12.46 | $12.46 | $11.29 | 0 |
| 2017-11-21 | $12.46 | $12.46 | $12.46 | $12.46 | $11.29 | 2,760 |
| 2017-11-20 | $12.46 | $12.46 | $12.46 | $12.46 | $11.29 | 0 |
| 2017-11-17 | $12.46 | $12.46 | $12.46 | $12.46 | $11.29 | 14,927 |
| 2017-11-16 | $12.46 | $12.46 | $12.46 | $12.46 | $11.29 | 0 |
| 2017-11-15 | $12.46 | $12.46 | $12.46 | $12.46 | $11.29 | 0 |
| 2017-11-14 | $12.46 | $12.46 | $12.46 | $12.46 | $11.29 | 0 |
| 2017-11-13 | $12.46 | $12.46 | $12.46 | $12.46 | $11.29 | 200 |
| 2017-11-10 | $13.63 | $13.63 | $13.63 | $13.63 | $12.35 | 0 |
| 2017-11-09 | $13.63 | $13.63 | $13.63 | $13.63 | $12.35 | 0 |
| 2017-11-08 | $13.63 | $13.63 | $13.63 | $13.63 | $12.35 | 0 |
| 2017-11-07 | $13.63 | $13.63 | $13.63 | $13.63 | $12.35 | 0 |
| 2017-11-06 | $13.63 | $13.63 | $13.61 | $13.63 | $12.35 | 2,150 |
| 2017-11-03 | $13.46 | $13.46 | $13.46 | $13.46 | $12.20 | 20 |
| 2017-11-02 | $13.46 | $13.46 | $13.46 | $13.46 | $12.20 | 0 |
| 2017-11-01 | $13.46 | $13.46 | $13.46 | $13.46 | $12.20 | 0 |
| 2017-10-31 | $13.46 | $13.46 | $13.46 | $13.46 | $12.20 | 0 |
| 2017-10-30 | $13.20 | $13.46 | $13.20 | $13.46 | $12.20 | 3,750 |
| 2017-10-27 | $13.50 | $13.50 | $13.50 | $13.50 | $12.23 | 0 |
| 2017-10-26 | $13.50 | $13.50 | $13.50 | $13.50 | $12.23 | 0 |
| 2017-10-25 | $13.50 | $13.50 | $13.50 | $13.50 | $12.23 | 200 |
| 2017-10-24 | $14.20 | $14.20 | $14.20 | $14.20 | $12.87 | 36 |
| 2017-10-23 | $14.20 | $14.20 | $14.20 | $14.20 | $12.87 | 0 |
| 2017-10-20 | $14.20 | $14.20 | $14.20 | $14.20 | $12.87 | 0 |
| 2017-10-19 | $14.20 | $14.20 | $14.20 | $14.20 | $12.87 | 0 |
| 2017-10-18 | $14.20 | $14.20 | $14.20 | $14.20 | $12.87 | 0 |
| 2017-10-17 | $14.20 | $14.20 | $14.20 | $14.20 | $12.87 | 0 |
| 2017-10-16 | $14.20 | $14.20 | $14.20 | $14.20 | $12.87 | 0 |
| 2017-10-13 | $14.20 | $14.20 | $14.20 | $14.20 | $12.87 | 0 |
| 2017-10-12 | $14.20 | $14.20 | $14.20 | $14.20 | $12.87 | 0 |
| 2017-10-11 | $14.20 | $14.20 | $14.20 | $14.20 | $12.87 | 0 |
| 2017-10-10 | $14.20 | $14.20 | $14.20 | $14.20 | $12.87 | 0 |
| 2017-10-09 | $14.20 | $14.20 | $14.20 | $14.20 | $12.87 | 400 |
| 2017-10-06 | $14.63 | $14.63 | $14.63 | $14.63 | $13.26 | 0 |
| 2017-10-05 | $14.63 | $14.63 | $14.63 | $14.63 | $13.26 | 0 |
| 2017-10-04 | $14.63 | $14.63 | $14.63 | $14.63 | $13.26 | 0 |
| 2017-10-03 | $14.63 | $14.63 | $14.63 | $14.63 | $13.26 | 3,100 |
| 2017-10-02 | $14.98 | $14.98 | $14.98 | $14.98 | $13.57 | 0 |
| 2017-09-29 | $14.91 | $14.98 | $14.91 | $14.98 | $13.57 | 600 |
| 2017-09-28 | $15.28 | $15.28 | $15.28 | $15.28 | $13.85 | 0 |
| 2017-09-27 | $15.28 | $15.28 | $15.28 | $15.28 | $13.85 | 0 |
| 2017-09-26 | $15.28 | $15.28 | $15.28 | $15.28 | $13.85 | 6,100 |
| 2017-09-25 | $15.28 | $15.28 | $15.28 | $15.28 | $13.85 | 200 |
| 2017-09-22 | $13.73 | $13.73 | $13.73 | $13.73 | $12.44 | 0 |
| 2017-09-21 | $13.73 | $13.73 | $13.73 | $13.73 | $12.44 | 0 |
| 2017-09-20 | $13.73 | $13.73 | $13.73 | $13.73 | $12.44 | 0 |
| 2017-09-19 | $13.73 | $13.73 | $13.73 | $13.73 | $12.44 | 0 |
| 2017-09-18 | $13.74 | $13.74 | $13.73 | $13.73 | $12.44 | 1,000 |
| 2017-09-15 | $12.39 | $12.39 | $12.39 | $12.39 | $11.23 | 6 |
| 2017-09-14 | $12.39 | $12.39 | $12.39 | $12.39 | $11.23 | 0 |
| 2017-09-13 | $12.39 | $12.39 | $12.39 | $12.39 | $11.23 | 2,000 |
| 2017-09-12 | $12.39 | $12.39 | $12.39 | $12.39 | $11.23 | 0 |
| 2017-09-11 | $12.39 | $12.39 | $12.39 | $12.39 | $11.23 | 6 |
| 2017-09-08 | $12.39 | $12.39 | $12.39 | $12.39 | $11.23 | 0 |
| 2017-09-07 | $12.39 | $12.39 | $12.39 | $12.39 | $11.23 | 0 |
| 2017-09-06 | $12.39 | $12.39 | $12.39 | $12.39 | $11.23 | 4,200 |
| 2017-09-05 | $12.39 | $12.39 | $12.39 | $12.39 | $11.23 | 3,300 |
| 2017-09-01 | $12.39 | $12.39 | $12.39 | $12.39 | $11.23 | 0 |
| 2017-08-31 | $12.39 | $12.39 | $12.39 | $12.39 | $11.23 | 0 |
| 2017-08-30 | $12.39 | $12.39 | $12.39 | $12.39 | $11.23 | 0 |
| 2017-08-29 | $12.39 | $12.39 | $12.39 | $12.39 | $11.23 | 175 |
| 2017-08-28 | $12.32 | $12.32 | $12.32 | $12.32 | $11.16 | 0 |
| 2017-08-25 | $12.32 | $12.32 | $12.32 | $12.32 | $11.16 | 0 |
| 2017-08-24 | $12.32 | $12.32 | $12.32 | $12.32 | $11.16 | 0 |
| 2017-08-23 | $12.27 | $12.32 | $12.27 | $12.32 | $11.16 | 1,700 |
| 2017-08-22 | $12.36 | $12.36 | $12.36 | $12.36 | $11.20 | 0 |
| 2017-08-21 | $12.36 | $12.36 | $12.36 | $12.36 | $11.12 | 0 |
| 2017-08-18 | $12.36 | $12.36 | $12.36 | $12.36 | $11.12 | 0 |
| 2017-08-17 | $12.36 | $12.36 | $12.36 | $12.36 | $11.12 | 300 |
| 2017-08-16 | $12.33 | $12.33 | $12.33 | $12.33 | $11.10 | 0 |
| 2017-08-15 | $12.33 | $12.33 | $12.33 | $12.33 | $11.10 | 0 |
| 2017-08-14 | $12.33 | $12.33 | $12.33 | $12.33 | $11.10 | 0 |
| 2017-08-11 | $12.33 | $12.33 | $12.33 | $12.33 | $11.10 | 0 |
| 2017-08-10 | $12.33 | $12.33 | $12.33 | $12.33 | $11.10 | 0 |
| 2017-08-09 | $12.33 | $12.33 | $12.33 | $12.33 | $11.10 | 0 |
| 2017-08-08 | $12.43 | $12.43 | $12.33 | $12.33 | $11.10 | 1,000 |
| 2017-08-07 | $14.28 | $14.28 | $14.28 | $14.28 | $12.85 | 0 |
| 2017-08-04 | $14.28 | $14.28 | $14.28 | $14.28 | $12.85 | 0 |
| 2017-08-03 | $14.28 | $14.28 | $14.28 | $14.28 | $12.85 | 0 |
| 2017-08-02 | $14.28 | $14.28 | $14.28 | $14.28 | $12.85 | 0 |
| 2017-08-01 | $14.28 | $14.28 | $14.28 | $14.28 | $12.85 | 0 |
| 2017-07-31 | $14.28 | $14.28 | $14.28 | $14.28 | $12.85 | 2,822 |
| 2017-07-28 | $14.28 | $14.28 | $14.28 | $14.28 | $12.85 | 0 |
| 2017-07-27 | $14.28 | $14.28 | $14.28 | $14.28 | $12.85 | 0 |
| 2017-07-26 | $14.28 | $14.28 | $14.28 | $14.28 | $12.85 | 2,225 |
| 2017-07-25 | $14.28 | $14.28 | $14.28 | $14.28 | $12.85 | 1,912 |
| 2017-07-24 | $14.28 | $14.28 | $14.28 | $14.28 | $12.85 | 0 |
| 2017-07-21 | $14.28 | $14.28 | $14.28 | $14.28 | $12.85 | 0 |
| 2017-07-20 | $14.28 | $14.28 | $14.28 | $14.28 | $12.85 | 0 |
| 2017-07-19 | $14.28 | $14.28 | $14.28 | $14.28 | $12.85 | 0 |
| 2017-07-18 | $14.28 | $14.28 | $14.28 | $14.28 | $12.85 | 0 |
| 2017-07-17 | $14.28 | $14.28 | $14.28 | $14.28 | $12.85 | 0 |
| 2017-07-14 | $14.28 | $14.28 | $14.28 | $14.28 | $12.85 | 0 |
| 2017-07-13 | $14.28 | $14.28 | $14.28 | $14.28 | $12.85 | 0 |
| 2017-07-12 | $14.28 | $14.28 | $14.28 | $14.28 | $12.85 | 0 |
| 2017-07-11 | $14.28 | $14.28 | $14.28 | $14.28 | $12.85 | 20 |
| 2017-07-10 | $14.28 | $14.28 | $14.28 | $14.28 | $12.85 | 0 |
| 2017-07-07 | $14.28 | $14.28 | $14.28 | $14.28 | $12.85 | 200 |
| 2017-07-06 | $14.51 | $14.51 | $14.51 | $14.51 | $13.06 | 0 |
| 2017-07-05 | $14.51 | $14.51 | $14.51 | $14.51 | $13.06 | 0 |
| 2017-07-03 | $14.51 | $14.51 | $14.51 | $14.51 | $13.06 | 0 |
| 2017-06-30 | $14.51 | $14.51 | $14.51 | $14.51 | $13.06 | 400 |
| 2017-06-29 | $12.98 | $12.98 | $12.98 | $12.98 | $11.68 | 0 |
| 2017-06-28 | $12.98 | $12.98 | $12.98 | $12.98 | $11.68 | 0 |
| 2017-06-27 | $12.98 | $12.98 | $12.98 | $12.98 | $11.68 | 0 |
| 2017-06-26 | $12.98 | $12.98 | $12.98 | $12.98 | $11.68 | 0 |
| 2017-06-23 | $12.98 | $12.98 | $12.98 | $12.98 | $11.68 | 0 |
| 2017-06-22 | $12.98 | $12.98 | $12.98 | $12.98 | $11.68 | 0 |
| 2017-06-21 | $12.98 | $12.98 | $12.98 | $12.98 | $11.68 | 0 |
| 2017-06-20 | $12.98 | $12.98 | $12.98 | $12.98 | $11.68 | 0 |
| 2017-06-19 | $12.98 | $12.98 | $12.98 | $12.98 | $11.68 | 0 |
| 2017-06-16 | $12.98 | $12.98 | $12.98 | $12.98 | $11.68 | 1,000 |
| 2017-06-15 | $12.94 | $12.94 | $12.91 | $12.91 | $11.62 | 2,800 |
| 2017-06-14 | $12.93 | $12.98 | $12.93 | $12.98 | $11.68 | 10,829 |
| 2017-06-13 | $12.55 | $12.55 | $12.55 | $12.55 | $11.29 | 0 |
| 2017-06-12 | $12.55 | $12.55 | $12.55 | $12.55 | $11.29 | 0 |
| 2017-06-09 | $12.55 | $12.55 | $12.55 | $12.55 | $11.29 | 1,000 |
| 2017-06-08 | $12.55 | $12.55 | $12.55 | $12.55 | $11.29 | 1,000 |
| 2017-06-07 | $12.51 | $12.51 | $12.51 | $12.51 | $11.26 | 5,100 |
| 2017-06-06 | $13.61 | $13.61 | $13.61 | $13.61 | $12.25 | 800 |
| 2017-06-05 | $13.61 | $13.61 | $13.61 | $13.61 | $12.25 | 1,300 |
| 2017-06-02 | $13.61 | $13.61 | $13.61 | $13.61 | $12.25 | 1,600 |
| 2017-06-01 | $13.61 | $13.61 | $13.61 | $13.61 | $12.25 | 2,400 |
| 2017-05-31 | $13.61 | $13.61 | $13.61 | $13.61 | $12.25 | 2,100 |
| 2017-05-30 | $13.61 | $13.61 | $13.61 | $13.61 | $12.25 | 2,600 |
| 2017-05-26 | $13.61 | $13.61 | $13.61 | $13.61 | $12.25 | 2,100 |
| 2017-05-25 | $13.61 | $13.61 | $13.61 | $13.61 | $12.25 | 2,800 |
| 2017-05-24 | $13.61 | $13.61 | $13.61 | $13.61 | $12.25 | 600 |
| 2017-05-23 | $13.61 | $13.61 | $13.61 | $13.61 | $12.25 | 1,700 |
| 2017-05-22 | $13.61 | $13.61 | $13.61 | $13.61 | $12.25 | 0 |
| 2017-05-19 | $13.61 | $13.61 | $13.61 | $13.61 | $12.25 | 3,200 |
| 2017-05-18 | $13.55 | $13.61 | $13.55 | $13.61 | $12.25 | 600 |
| 2017-05-17 | $14.19 | $14.19 | $14.19 | $14.19 | $12.77 | 2,600 |
| 2017-05-16 | $14.21 | $14.22 | $14.19 | $14.19 | $12.77 | 3,303 |
| 2017-05-15 | $13.90 | $13.90 | $13.90 | $13.90 | $12.43 | 1,400 |
| 2017-05-12 | $13.90 | $13.90 | $13.90 | $13.90 | $12.43 | 1,400 |
| 2017-05-11 | $13.90 | $13.90 | $13.90 | $13.90 | $12.43 | 1,400 |
| 2017-05-10 | $13.90 | $13.90 | $13.90 | $13.90 | $12.43 | 0 |
| 2017-05-09 | $13.90 | $13.90 | $13.90 | $13.90 | $12.43 | 3,500 |
| 2017-05-08 | $13.63 | $13.63 | $13.63 | $13.63 | $12.19 | 2,000 |
| 2017-05-05 | $13.63 | $13.63 | $13.63 | $13.63 | $12.19 | 0 |
| 2017-05-04 | $13.65 | $13.65 | $13.63 | $13.63 | $12.19 | 1,300 |
| 2017-05-03 | $15.30 | $15.30 | $15.30 | $15.30 | $13.69 | 0 |
| 2017-05-02 | $15.30 | $15.30 | $15.30 | $15.30 | $13.69 | 0 |
| 2017-05-01 | $15.30 | $15.30 | $15.30 | $15.30 | $13.69 | 0 |
| 2017-04-28 | $15.30 | $15.30 | $15.30 | $15.30 | $13.69 | 1,800 |
| 2017-04-27 | $15.30 | $15.30 | $15.30 | $15.30 | $13.69 | 4,000 |
| 2017-04-26 | $15.30 | $15.30 | $15.30 | $15.30 | $13.69 | 0 |
| 2017-04-25 | $15.30 | $15.30 | $15.30 | $15.30 | $13.69 | 0 |
| 2017-04-24 | $15.30 | $15.30 | $15.30 | $15.30 | $13.69 | 0 |
| 2017-04-21 | $15.30 | $15.30 | $15.30 | $15.30 | $13.69 | 0 |
| 2017-04-20 | $15.30 | $15.30 | $15.30 | $15.30 | $13.69 | 0 |
| 2017-04-19 | $15.30 | $15.30 | $15.30 | $15.30 | $13.69 | 0 |
| 2017-04-18 | $15.30 | $15.30 | $15.30 | $15.30 | $13.69 | 0 |
| 2017-04-17 | $15.30 | $15.30 | $15.30 | $15.30 | $13.69 | 600 |
| 2017-04-13 | $15.05 | $15.05 | $15.05 | $15.05 | $13.46 | 0 |
| 2017-04-12 | $15.05 | $15.05 | $15.05 | $15.05 | $13.46 | 0 |
| 2017-04-11 | $15.05 | $15.05 | $15.05 | $15.05 | $13.46 | 600 |
| 2017-04-10 | $15.00 | $15.00 | $15.00 | $15.00 | $13.42 | 400 |
| 2017-04-07 | $14.18 | $14.18 | $14.18 | $14.18 | $12.69 | 500 |
| 2017-04-06 | $14.20 | $14.20 | $14.18 | $14.18 | $12.69 | 669 |
| 2017-04-05 | $14.37 | $14.37 | $14.37 | $14.37 | $12.86 | 3,498 |
| 2017-04-04 | $14.29 | $14.29 | $14.29 | $14.29 | $12.78 | 50 |
| 2017-04-03 | $14.29 | $14.29 | $14.29 | $14.29 | $12.78 | 100 |
| 2017-03-31 | $14.29 | $14.29 | $14.29 | $14.29 | $12.78 | 4,400 |
| 2017-03-30 | $14.00 | $14.00 | $14.00 | $14.00 | $12.52 | 0 |
| 2017-03-29 | $14.00 | $14.00 | $14.00 | $14.00 | $12.52 | 0 |
| 2017-03-28 | $14.00 | $14.00 | $14.00 | $14.00 | $12.52 | 0 |
| 2017-03-27 | $14.00 | $14.00 | $14.00 | $14.00 | $12.52 | 0 |
| 2017-03-24 | $14.00 | $14.00 | $14.00 | $14.00 | $12.52 | 3,100 |
| 2017-03-23 | $14.00 | $14.00 | $14.00 | $14.00 | $12.52 | 3,500 |
| 2017-03-22 | $14.00 | $14.00 | $14.00 | $14.00 | $12.52 | 200 |
| 2017-03-21 | $14.00 | $14.00 | $14.00 | $14.00 | $12.52 | 0 |
| 2017-03-20 | $14.00 | $14.00 | $14.00 | $14.00 | $12.52 | 9,500 |
| 2017-03-17 | $14.00 | $14.00 | $14.00 | $14.00 | $12.52 | 400 |
| 2017-03-16 | $13.42 | $13.42 | $13.42 | $13.42 | $12.01 | 0 |
| 2017-03-15 | $13.42 | $13.42 | $13.42 | $13.42 | $12.01 | 700 |
| 2017-03-14 | $13.42 | $13.42 | $13.42 | $13.42 | $12.01 | 4,900 |
| 2017-03-13 | $13.42 | $13.42 | $13.42 | $13.42 | $12.01 | 1,300 |
| 2017-03-10 | $13.87 | $13.87 | $13.87 | $13.87 | $12.33 | 0 |
| 2017-03-09 | $13.87 | $13.87 | $13.87 | $13.87 | $12.33 | 0 |
| 2017-03-08 | $13.87 | $13.87 | $13.87 | $13.87 | $12.33 | 5,200 |
| 2017-03-07 | $13.87 | $13.87 | $13.87 | $13.87 | $12.33 | 400 |
| 2017-03-06 | $13.78 | $13.78 | $13.74 | $13.74 | $12.21 | 13,600 |
| 2017-03-03 | $14.00 | $14.00 | $14.00 | $14.00 | $12.45 | 0 |
| 2017-03-02 | $14.00 | $14.00 | $14.00 | $14.00 | $12.45 | 0 |
| 2017-03-01 | $14.00 | $14.00 | $14.00 | $14.00 | $12.45 | 0 |
| 2017-02-28 | $14.00 | $14.00 | $14.00 | $14.00 | $12.45 | 75 |
| 2017-02-27 | $14.00 | $14.00 | $14.00 | $14.00 | $12.45 | 300 |
| 2017-02-24 | $14.36 | $14.36 | $14.36 | $14.36 | $12.77 | 0 |
| 2017-02-23 | $14.36 | $14.36 | $14.36 | $14.36 | $12.77 | 0 |
| 2017-02-22 | $14.36 | $14.36 | $14.36 | $14.36 | $12.77 | 0 |
| 2017-02-21 | $14.36 | $14.36 | $14.36 | $14.36 | $12.77 | 2,600 |
| 2017-02-17 | $14.36 | $14.36 | $14.36 | $14.36 | $12.77 | 4,500 |
| 2017-02-16 | $14.36 | $14.36 | $14.36 | $14.36 | $12.77 | 5,800 |
| 2017-02-15 | $14.36 | $14.36 | $14.36 | $14.36 | $12.77 | 4,100 |
| 2017-02-14 | $14.36 | $14.36 | $14.36 | $14.36 | $12.77 | 300 |
| 2017-02-13 | $14.29 | $14.29 | $14.29 | $14.29 | $12.70 | 0 |
| 2017-02-10 | $14.29 | $14.29 | $14.29 | $14.29 | $12.70 | 10 |
| 2017-02-09 | $14.29 | $14.29 | $14.29 | $14.29 | $12.70 | 1,800 |
| 2017-02-08 | $14.29 | $14.29 | $14.29 | $14.29 | $12.70 | 0 |
| 2017-02-07 | $14.29 | $14.29 | $14.29 | $14.29 | $12.70 | 0 |
| 2017-02-06 | $14.42 | $14.42 | $14.29 | $14.29 | $12.70 | 1,500 |
| 2017-02-03 | $13.98 | $13.98 | $13.98 | $13.98 | $12.43 | 100 |
| 2017-02-02 | $13.98 | $13.98 | $13.98 | $13.98 | $12.43 | 0 |
| 2017-02-01 | $13.98 | $13.98 | $13.98 | $13.98 | $12.43 | 0 |
| 2017-01-31 | $13.98 | $13.98 | $13.98 | $13.98 | $12.43 | 270 |
| 2017-01-30 | $13.94 | $13.94 | $13.92 | $13.92 | $12.37 | 3,000 |
| 2017-01-27 | $14.19 | $14.19 | $14.19 | $14.19 | $12.61 | 0 |
| 2017-01-26 | $14.19 | $14.19 | $14.19 | $14.19 | $12.61 | 0 |
| 2017-01-25 | $14.19 | $14.19 | $14.19 | $14.19 | $12.61 | 1,800 |
| 2017-01-24 | $14.19 | $14.19 | $14.19 | $14.19 | $12.61 | 2,310 |
| 2017-01-23 | $13.38 | $13.38 | $13.38 | $13.38 | $11.90 | 200 |
| 2017-01-20 | $13.38 | $13.38 | $13.38 | $13.38 | $11.90 | 0 |
| 2017-01-19 | $13.38 | $13.38 | $13.38 | $13.38 | $11.90 | 2,100 |
| 2017-01-18 | $13.38 | $13.38 | $13.38 | $13.38 | $11.90 | 100 |
| 2017-01-17 | $13.38 | $13.38 | $13.38 | $13.38 | $11.90 | 1,300 |
| 2017-01-13 | $13.36 | $13.38 | $13.36 | $13.38 | $11.90 | 4,500 |
| 2017-01-12 | $12.99 | $12.99 | $12.99 | $12.99 | $11.54 | 0 |
| 2017-01-11 | $12.99 | $12.99 | $12.99 | $12.99 | $11.54 | 4,500 |
| 2017-01-10 | $12.99 | $12.99 | $12.99 | $12.99 | $11.54 | 0 |
| 2017-01-09 | $12.99 | $12.99 | $12.99 | $12.99 | $11.54 | 1,600 |
| 2017-01-06 | $12.99 | $12.99 | $12.99 | $12.99 | $11.54 | 0 |
| 2017-01-05 | $12.99 | $12.99 | $12.99 | $12.99 | $11.54 | 150 |
| 2017-01-04 | $13.01 | $13.01 | $13.00 | $13.00 | $11.56 | 3,000 |
| 2017-01-03 | $12.79 | $12.79 | $12.79 | $12.79 | $11.37 | 250 |
| 2016-12-30 | $12.72 | $12.72 | $12.72 | $12.72 | $11.31 | 500 |
| 2016-12-29 | $13.46 | $13.46 | $13.46 | $13.46 | $11.97 | 0 |
| 2016-12-28 | $13.46 | $13.46 | $13.46 | $13.46 | $11.97 | 0 |
| 2016-12-27 | $13.46 | $13.46 | $13.46 | $13.46 | $11.97 | 0 |
| 2016-12-23 | $13.46 | $13.46 | $13.46 | $13.46 | $11.97 | 0 |
| 2016-12-22 | $13.46 | $13.46 | $13.46 | $13.46 | $11.97 | 0 |
| 2016-12-21 | $13.46 | $13.46 | $13.46 | $13.46 | $11.97 | 0 |
| 2016-12-20 | $13.46 | $13.46 | $13.46 | $13.46 | $11.97 | 0 |
| 2016-12-19 | $13.46 | $13.46 | $13.46 | $13.46 | $11.97 | 3,700 |
| 2016-12-16 | $13.46 | $13.46 | $13.46 | $13.46 | $11.97 | 0 |
| 2016-12-15 | $13.46 | $13.46 | $13.46 | $13.46 | $11.97 | 0 |
| 2016-12-14 | $13.46 | $13.46 | $13.46 | $13.46 | $11.97 | 3,200 |
| 2016-12-13 | $13.46 | $13.46 | $13.46 | $13.46 | $11.97 | 0 |
| 2016-12-12 | $13.46 | $13.46 | $13.46 | $13.46 | $11.97 | 3,075 |
| 2016-12-09 | $13.46 | $13.46 | $13.46 | $13.46 | $11.97 | 120 |
| 2016-12-08 | $12.46 | $12.46 | $12.46 | $12.46 | $11.07 | 0 |
| 2016-12-07 | $12.46 | $12.46 | $12.46 | $12.46 | $11.07 | 0 |
| 2016-12-06 | $12.46 | $12.46 | $12.46 | $12.46 | $11.07 | 0 |
| 2016-12-05 | $12.46 | $12.46 | $12.46 | $12.46 | $11.07 | 0 |
| 2016-12-02 | $12.46 | $12.46 | $12.46 | $12.46 | $11.07 | 0 |
| 2016-12-01 | $12.46 | $12.46 | $12.46 | $12.46 | $11.07 | 0 |
| 2016-11-30 | $12.46 | $12.46 | $12.46 | $12.46 | $11.07 | 11,494 |
| 2016-11-29 | $11.72 | $11.72 | $11.72 | $11.72 | $10.42 | 0 |
| 2016-11-28 | $11.72 | $11.72 | $11.72 | $11.72 | $10.42 | 0 |
| 2016-11-25 | $11.72 | $11.72 | $11.72 | $11.72 | $10.42 | 0 |
| 2016-11-23 | $11.72 | $11.72 | $11.72 | $11.72 | $10.42 | 0 |
| 2016-11-22 | $11.72 | $11.72 | $11.72 | $11.72 | $10.42 | 0 |
| 2016-11-21 | $11.72 | $11.72 | $11.72 | $11.72 | $10.42 | 5,506 |
| 2016-11-18 | $11.72 | $11.72 | $11.72 | $11.72 | $10.42 | 0 |
| 2016-11-17 | $11.72 | $11.72 | $11.72 | $11.72 | $10.42 | 69 |
| 2016-11-16 | $11.72 | $11.72 | $11.72 | $11.72 | $10.34 | 323 |
| 2016-11-15 | $10.59 | $10.59 | $10.59 | $10.59 | $9.35 | 0 |
| 2016-11-14 | $10.59 | $10.59 | $10.59 | $10.59 | $9.35 | 0 |
| 2016-11-11 | $10.59 | $10.59 | $10.59 | $10.59 | $9.35 | 31,200 |
| 2016-11-10 | $10.59 | $10.59 | $10.59 | $10.59 | $9.35 | 18,900 |
| 2016-11-09 | $10.59 | $10.59 | $10.59 | $10.59 | $9.35 | 500 |
| 2016-11-08 | $10.59 | $10.59 | $10.59 | $10.59 | $9.35 | 3,483 |
| 2016-11-07 | $10.49 | $10.49 | $10.49 | $10.49 | $9.26 | 1,600 |
| 2016-11-04 | $10.49 | $10.49 | $10.49 | $10.49 | $9.26 | 0 |
| 2016-11-03 | $10.49 | $10.49 | $10.49 | $10.49 | $9.26 | 0 |
| 2016-11-02 | $10.49 | $10.49 | $10.49 | $10.49 | $9.26 | 0 |
| 2016-11-01 | $10.49 | $10.49 | $10.49 | $10.49 | $9.26 | 120 |
| 2016-10-31 | $11.05 | $11.05 | $11.05 | $11.05 | $9.75 | 0 |
| 2016-10-28 | $11.05 | $11.05 | $11.05 | $11.05 | $9.75 | 0 |
| 2016-10-27 | $11.05 | $11.05 | $11.05 | $11.05 | $9.75 | 0 |
| 2016-10-26 | $11.05 | $11.05 | $11.05 | $11.05 | $9.75 | 0 |
| 2016-10-25 | $11.05 | $11.05 | $11.05 | $11.05 | $9.75 | 1,900 |
| 2016-10-24 | $11.05 | $11.05 | $11.05 | $11.05 | $9.75 | 0 |
| 2016-10-21 | $11.05 | $11.05 | $11.05 | $11.05 | $9.75 | 12,900 |
| 2016-10-20 | $11.05 | $11.05 | $11.05 | $11.05 | $9.75 | 0 |
| 2016-10-19 | $11.05 | $11.05 | $11.05 | $11.05 | $9.75 | 0 |
| 2016-10-18 | $11.05 | $11.05 | $11.05 | $11.05 | $9.75 | 0 |
| 2016-10-17 | $11.05 | $11.05 | $11.05 | $11.05 | $9.75 | 7,005 |
| 2016-10-14 | $11.05 | $11.05 | $11.05 | $11.05 | $9.75 | 0 |
| 2016-10-13 | $11.05 | $11.05 | $11.05 | $11.05 | $9.75 | 0 |
| 2016-10-12 | $11.05 | $11.05 | $11.05 | $11.05 | $9.75 | 0 |
| 2016-10-11 | $11.13 | $11.13 | $11.05 | $11.05 | $9.75 | 625 |
| 2016-10-10 | $10.86 | $10.86 | $10.86 | $10.86 | $9.59 | 0 |
| 2016-10-07 | $10.86 | $10.86 | $10.86 | $10.86 | $9.59 | 0 |
| 2016-10-06 | $10.86 | $10.86 | $10.86 | $10.86 | $9.59 | 41 |
| 2016-10-05 | $10.86 | $10.86 | $10.86 | $10.86 | $9.59 | 0 |
| 2016-10-04 | $10.86 | $10.86 | $10.86 | $10.86 | $9.59 | 10 |
| 2016-10-03 | $10.86 | $10.86 | $10.86 | $10.86 | $9.59 | 0 |
| 2016-09-30 | $10.86 | $10.86 | $10.86 | $10.86 | $9.59 | 8,186 |
| 2016-09-29 | $9.76 | $9.76 | $9.76 | $9.76 | $8.61 | 1,500 |
| 2016-09-28 | $9.76 | $9.76 | $9.76 | $9.76 | $8.61 | 0 |
| 2016-09-27 | $9.76 | $9.76 | $9.76 | $9.76 | $8.61 | 3,900 |
| 2016-09-26 | $9.76 | $9.76 | $9.76 | $9.76 | $8.61 | 0 |
| 2016-09-23 | $9.76 | $9.76 | $9.76 | $9.76 | $8.61 | 2,900 |
| 2016-09-22 | $9.76 | $9.76 | $9.76 | $9.76 | $8.61 | 0 |
| 2016-09-21 | $9.76 | $9.76 | $9.76 | $9.76 | $8.61 | 0 |
| 2016-09-20 | $9.76 | $9.76 | $9.76 | $9.76 | $8.61 | 0 |
| 2016-09-19 | $9.76 | $9.76 | $9.76 | $9.76 | $8.61 | 750 |
| 2016-09-16 | $9.62 | $9.62 | $9.62 | $9.62 | $8.49 | 300 |
| 2016-09-15 | $9.73 | $9.75 | $9.73 | $9.74 | $8.60 | 590 |
| 2016-09-14 | $10.19 | $10.19 | $10.19 | $10.19 | $8.99 | 0 |
| 2016-09-13 | $10.19 | $10.19 | $10.19 | $10.19 | $8.99 | 56 |
| 2016-09-12 | $10.19 | $10.19 | $10.19 | $10.19 | $8.99 | 0 |
| 2016-09-09 | $10.21 | $10.21 | $10.19 | $10.19 | $8.99 | 7,900 |
| 2016-09-08 | $10.29 | $10.29 | $10.29 | $10.29 | $9.08 | 0 |
| 2016-09-07 | $10.29 | $10.29 | $10.29 | $10.29 | $9.08 | 1,932 |
| 2016-09-06 | $10.30 | $10.30 | $10.30 | $10.30 | $9.09 | 1,400 |
| 2016-09-02 | $10.28 | $10.28 | $10.28 | $10.28 | $9.07 | 0 |
| 2016-09-01 | $10.28 | $10.28 | $10.28 | $10.28 | $9.07 | 500 |
| 2016-08-31 | $10.11 | $10.11 | $10.11 | $10.11 | $8.92 | 245 |
| 2016-08-30 | $9.95 | $9.95 | $9.95 | $9.95 | $8.78 | 0 |
| 2016-08-29 | $9.96 | $9.96 | $9.95 | $9.95 | $8.78 | 2,500 |
| 2016-08-26 | $10.08 | $10.08 | $10.08 | $10.08 | $8.90 | 1,000 |
| 2016-08-25 | $10.19 | $10.19 | $10.19 | $10.19 | $8.99 | 0 |
| 2016-08-24 | $10.19 | $10.19 | $10.19 | $10.19 | $8.99 | 100 |
| 2016-08-23 | $10.12 | $10.18 | $10.10 | $10.18 | $8.98 | 1,630 |
| 2016-08-22 | $10.36 | $10.36 | $10.36 | $10.36 | $9.15 | 100 |
| 2016-08-19 | $10.36 | $10.36 | $10.36 | $10.36 | $9.15 | 1,000 |
| 2016-08-18 | $10.36 | $10.36 | $10.36 | $10.36 | $9.15 | 184 |
| 2016-08-17 | $10.02 | $10.02 | $10.02 | $10.02 | $8.84 | 20 |
| 2016-08-16 | $10.09 | $10.09 | $10.09 | $10.09 | $8.90 | 0 |
| 2016-08-15 | $10.09 | $10.09 | $10.09 | $10.09 | $8.90 | 0 |
| 2016-08-12 | $10.09 | $10.09 | $10.09 | $10.09 | $8.83 | 500 |
| 2016-08-10 | $8.33 | $8.33 | $8.33 | $8.33 | $7.29 | 590 |
| 2016-08-09 | $8.33 | $8.33 | $8.33 | $8.33 | $7.29 | 0 |
| 2016-08-08 | $8.33 | $8.33 | $8.33 | $8.33 | $7.29 | 30,800 |
| 2016-08-05 | $8.33 | $8.33 | $8.33 | $8.33 | $7.29 | 10,700 |
| 2016-08-04 | $8.33 | $8.33 | $8.33 | $8.33 | $7.29 | 0 |
| 2016-08-03 | $8.33 | $8.33 | $8.33 | $8.33 | $7.29 | 350 |
| 2016-08-02 | $8.56 | $8.56 | $8.55 | $8.55 | $7.48 | 2,183 |
| 2016-08-01 | $8.61 | $8.61 | $8.61 | $8.61 | $7.54 | 0 |
| 2016-07-29 | $8.61 | $8.61 | $8.61 | $8.61 | $7.54 | 7,900 |
| 2016-07-28 | $8.61 | $8.61 | $8.61 | $8.61 | $7.54 | 5,268 |
| 2016-07-27 | $8.56 | $8.64 | $8.56 | $8.64 | $7.56 | 3,850 |
| 2016-07-26 | $8.25 | $8.25 | $8.25 | $8.25 | $7.22 | 0 |
| 2016-07-25 | $8.25 | $8.25 | $8.25 | $8.25 | $7.22 | 17,600 |
| 2016-07-22 | $8.32 | $8.32 | $8.32 | $8.32 | $7.28 | 87 |
| 2016-07-21 | $8.32 | $8.32 | $8.32 | $8.32 | $7.28 | 0 |
| 2016-07-20 | $8.32 | $8.32 | $8.32 | $8.32 | $7.28 | 0 |
| 2016-07-19 | $8.32 | $8.32 | $8.32 | $8.32 | $7.28 | 0 |
| 2016-07-18 | $8.32 | $8.32 | $8.32 | $8.32 | $7.28 | 0 |
| 2016-07-15 | $8.32 | $8.32 | $8.32 | $8.32 | $7.28 | 0 |
| 2016-07-14 | $8.32 | $8.32 | $8.32 | $8.32 | $7.28 | 0 |
| 2016-07-13 | $8.32 | $8.32 | $8.32 | $8.32 | $7.28 | 0 |
| 2016-07-12 | $8.32 | $8.32 | $8.32 | $8.32 | $7.28 | 727 |
| 2016-07-11 | $8.14 | $8.14 | $8.14 | $8.14 | $7.13 | 1 |
| 2016-07-08 | $8.14 | $8.14 | $8.14 | $8.14 | $7.13 | 100 |
| 2016-07-07 | $8.27 | $8.27 | $8.27 | $8.27 | $7.24 | 0 |
| 2016-07-06 | $8.27 | $8.27 | $8.27 | $8.27 | $7.24 | 0 |
| 2016-07-05 | $8.27 | $8.27 | $8.27 | $8.27 | $7.24 | 0 |
| 2016-07-01 | $8.27 | $8.27 | $8.27 | $8.27 | $7.24 | 0 |
| 2016-06-30 | $8.27 | $8.27 | $8.27 | $8.27 | $7.24 | 796 |
| 2016-06-29 | $8.23 | $8.23 | $8.23 | $8.23 | $7.20 | 250 |
| 2016-06-28 | $8.47 | $8.47 | $8.47 | $8.47 | $7.41 | 0 |
| 2016-06-27 | $8.47 | $8.47 | $8.47 | $8.47 | $7.41 | 0 |
| 2016-06-24 | $8.47 | $8.47 | $8.47 | $8.47 | $7.41 | 0 |
| 2016-06-23 | $8.47 | $8.47 | $8.47 | $8.47 | $7.41 | 0 |
| 2016-06-22 | $8.47 | $8.47 | $8.47 | $8.47 | $7.41 | 3,900 |
| 2016-06-21 | $8.47 | $8.47 | $8.47 | $8.47 | $7.41 | 2,525 |
| 2016-06-20 | $8.24 | $8.24 | $8.24 | $8.24 | $7.22 | 0 |
| 2016-06-17 | $8.24 | $8.24 | $8.24 | $8.24 | $7.22 | 100 |
| 2016-06-16 | $8.26 | $8.26 | $8.26 | $8.26 | $7.23 | 0 |
| 2016-06-15 | $8.26 | $8.26 | $8.26 | $8.26 | $7.23 | 0 |
| 2016-06-14 | $8.26 | $8.26 | $8.26 | $8.26 | $7.23 | 900 |
| 2016-06-13 | $8.26 | $8.26 | $8.26 | $8.26 | $7.23 | 375 |
| 2016-06-10 | $8.02 | $8.02 | $8.02 | $8.02 | $7.02 | 0 |
| 2016-06-09 | $8.02 | $8.02 | $8.02 | $8.02 | $7.02 | 3,200 |
| 2016-06-08 | $8.02 | $8.02 | $8.02 | $8.02 | $7.02 | 8,500 |
| 2016-06-07 | $8.02 | $8.02 | $8.02 | $8.02 | $7.02 | 5,300 |
| 2016-06-06 | $8.02 | $8.02 | $8.02 | $8.02 | $7.02 | 0 |
| 2016-06-03 | $8.02 | $8.02 | $8.02 | $8.02 | $7.02 | 0 |
| 2016-06-02 | $8.02 | $8.02 | $8.02 | $8.02 | $7.02 | 0 |
| 2016-06-01 | $8.02 | $8.02 | $8.02 | $8.02 | $7.02 | 450 |
| 2016-05-31 | $8.14 | $8.14 | $8.14 | $8.14 | $7.12 | 5,900 |
| 2016-05-27 | $7.68 | $7.68 | $7.68 | $7.68 | $6.72 | 3,200 |
| 2016-05-26 | $7.68 | $7.68 | $7.68 | $7.68 | $6.72 | 3,400 |
| 2016-05-25 | $7.68 | $7.68 | $7.68 | $7.68 | $6.72 | 200 |
| 2016-05-24 | $7.00 | $7.00 | $7.00 | $7.00 | $6.13 | 300 |
| 2016-05-23 | $7.00 | $7.00 | $7.00 | $7.00 | $6.13 | 0 |
| 2016-05-20 | $7.00 | $7.00 | $7.00 | $7.00 | $6.13 | 0 |
| 2016-05-19 | $7.00 | $7.00 | $7.00 | $7.00 | $6.13 | 0 |
| 2016-05-18 | $7.00 | $7.00 | $7.00 | $7.00 | $6.13 | 0 |
| 2016-05-17 | $7.00 | $7.00 | $7.00 | $7.00 | $6.13 | 4,300 |
| 2016-05-16 | $7.00 | $7.00 | $7.00 | $7.00 | $6.13 | 17,658 |
| 2016-05-13 | $7.00 | $7.00 | $7.00 | $7.00 | $6.13 | 0 |
| 2016-05-12 | $7.00 | $7.00 | $7.00 | $7.00 | $6.05 | 20 |
| 2016-05-11 | $7.00 | $7.00 | $7.00 | $7.00 | $6.05 | 10 |
| 2016-05-10 | $7.00 | $7.00 | $7.00 | $7.00 | $6.05 | 300 |
| 2016-05-09 | $7.52 | $7.52 | $7.52 | $7.52 | $6.50 | 0 |
| 2016-05-06 | $7.52 | $7.52 | $7.52 | $7.52 | $6.50 | 0 |
| 2016-05-05 | $7.65 | $7.65 | $7.52 | $7.52 | $6.50 | 3,500 |
| 2016-05-04 | $8.78 | $8.78 | $8.78 | $8.78 | $7.59 | 0 |
| 2016-05-03 | $8.85 | $8.85 | $8.77 | $8.78 | $7.59 | 1,044 |
| 2016-05-02 | $9.59 | $9.59 | $9.48 | $9.48 | $8.19 | 4,073 |
| 2016-04-29 | $9.50 | $9.57 | $9.49 | $9.53 | $8.24 | 550,518 |
| 2016-04-28 | $9.80 | $9.85 | $9.64 | $9.64 | $8.34 | 157,075 |
| 2016-04-27 | $9.49 | $9.49 | $9.49 | $9.49 | $8.21 | 0 |
| 2016-04-26 | $9.49 | $9.49 | $9.49 | $9.49 | $8.21 | 150 |
| 2016-04-25 | $9.45 | $9.46 | $9.45 | $9.45 | $8.17 | 5,026 |
| 2016-04-22 | $9.59 | $9.59 | $9.59 | $9.59 | $8.29 | 0 |
| 2016-04-21 | $9.59 | $9.59 | $9.59 | $9.59 | $8.29 | 100 |
| 2016-04-20 | $9.53 | $9.57 | $9.53 | $9.55 | $8.26 | 2,300 |
| 2016-04-19 | $8.74 | $8.74 | $8.74 | $8.74 | $7.56 | 0 |
| 2016-04-18 | $8.70 | $8.74 | $8.65 | $8.74 | $7.56 | 5,671 |
| 2016-04-15 | $8.55 | $8.55 | $8.46 | $8.46 | $7.32 | 2,360 |
| 2016-04-14 | $8.65 | $8.72 | $8.65 | $8.70 | $7.53 | 5,270 |
| 2016-04-13 | $8.55 | $8.58 | $8.55 | $8.58 | $7.42 | 2,500 |
| 2016-04-12 | $8.07 | $8.07 | $8.07 | $8.07 | $6.98 | 0 |
| 2016-04-11 | $8.02 | $8.07 | $8.02 | $8.07 | $6.98 | 599 |
| 2016-04-08 | $7.85 | $7.85 | $7.82 | $7.82 | $6.77 | 2,302 |
| 2016-04-07 | $7.81 | $7.84 | $7.81 | $7.82 | $6.76 | 1,827 |
| 2016-04-06 | $7.68 | $7.68 | $7.68 | $7.68 | $6.64 | 0 |
| 2016-04-05 | $7.68 | $7.68 | $7.68 | $7.68 | $6.64 | 0 |
| 2016-04-04 | $7.68 | $7.68 | $7.68 | $7.68 | $6.64 | 847 |
| 2016-04-01 | $7.86 | $7.86 | $7.86 | $7.86 | $6.80 | 0 |
| 2016-03-31 | $8.02 | $8.02 | $7.86 | $7.86 | $6.80 | 1,381 |
| 2016-03-30 | $7.97 | $7.98 | $7.78 | $7.79 | $6.74 | 6,785 |
| 2016-03-29 | $7.52 | $7.52 | $7.52 | $7.52 | $6.50 | 0 |
| 2016-03-28 | $7.59 | $7.59 | $7.52 | $7.52 | $6.50 | 1,000 |
| 2016-03-24 | $7.58 | $7.58 | $7.58 | $7.58 | $6.55 | 0 |
| 2016-03-23 | $7.58 | $7.58 | $7.58 | $7.58 | $6.55 | 286 |
| 2016-03-22 | $8.06 | $8.06 | $8.06 | $8.06 | $6.97 | 0 |
| 2016-03-21 | $8.06 | $8.08 | $8.06 | $8.06 | $6.97 | 1,000 |
| 2016-03-18 | $8.08 | $8.08 | $8.08 | $8.08 | $6.99 | 2,500 |
| 2016-03-17 | $7.55 | $7.55 | $7.55 | $7.55 | $6.53 | 0 |
| 2016-03-16 | $7.55 | $7.55 | $7.55 | $7.55 | $6.53 | 0 |
| 2016-03-15 | $7.55 | $7.55 | $7.55 | $7.55 | $6.53 | 1,500 |
| 2016-03-14 | $7.91 | $7.91 | $7.89 | $7.89 | $6.82 | 700 |
| 2016-03-11 | $7.95 | $7.95 | $7.95 | $7.95 | $6.88 | 4,000 |
| 2016-03-10 | $7.81 | $7.81 | $7.81 | $7.81 | $6.75 | 0 |
| 2016-03-09 | $7.81 | $7.81 | $7.81 | $7.81 | $6.75 | 2,500 |
| 2016-03-08 | $8.05 | $8.05 | $8.05 | $8.05 | $6.96 | 0 |
| 2016-03-07 | $8.05 | $8.05 | $8.05 | $8.05 | $6.96 | 1,000 |
| 2016-03-04 | $8.14 | $8.14 | $8.14 | $8.14 | $6.96 | 876 |
| 2016-03-03 | $8.34 | $8.36 | $8.34 | $8.36 | $7.15 | 28,100 |
| 2016-03-02 | $8.55 | $8.55 | $8.55 | $8.55 | $7.31 | 0 |
| 2016-03-01 | $8.55 | $8.55 | $8.55 | $8.55 | $7.31 | 0 |
| 2016-02-29 | $8.55 | $8.55 | $8.55 | $8.55 | $7.31 | 5,967 |
| 2016-02-26 | $8.55 | $8.55 | $8.55 | $8.55 | $7.31 | 0 |
| 2016-02-25 | $8.55 | $8.55 | $8.55 | $8.55 | $7.31 | 0 |
| 2016-02-24 | $8.55 | $8.55 | $8.55 | $8.55 | $7.31 | 0 |
| 2016-02-23 | $8.55 | $8.55 | $8.55 | $8.55 | $7.31 | 0 |
| 2016-02-22 | $8.55 | $8.55 | $8.55 | $8.55 | $7.31 | 0 |
| 2016-02-19 | $8.55 | $8.55 | $8.55 | $8.55 | $7.31 | 0 |
| 2016-02-18 | $8.53 | $8.55 | $8.53 | $8.55 | $7.31 | 2,000 |
| 2016-02-17 | $7.94 | $7.94 | $7.94 | $7.94 | $6.80 | 0 |
| 2016-02-16 | $7.94 | $7.94 | $7.94 | $7.94 | $6.80 | 0 |
| 2016-02-12 | $7.95 | $7.95 | $7.94 | $7.94 | $6.80 | 400 |
| 2016-02-11 | $8.17 | $8.17 | $8.17 | $8.17 | $6.99 | 0 |
| 2016-02-10 | $8.17 | $8.17 | $8.17 | $8.17 | $6.99 | 0 |
| 2016-02-09 | $8.17 | $8.17 | $8.17 | $8.17 | $6.99 | 350 |
| 2016-02-08 | $8.28 | $8.28 | $8.28 | $8.28 | $7.08 | 0 |
| 2016-02-05 | $8.28 | $8.28 | $8.28 | $8.28 | $7.08 | 0 |
| 2016-02-04 | $8.28 | $8.28 | $8.28 | $8.28 | $7.08 | 0 |
| 2016-02-03 | $8.28 | $8.28 | $8.28 | $8.28 | $7.08 | 0 |
| 2016-02-02 | $8.28 | $8.28 | $8.28 | $8.28 | $7.08 | 0 |
| 2016-02-01 | $8.28 | $8.28 | $8.28 | $8.28 | $7.08 | 0 |
| 2016-01-29 | $8.28 | $8.28 | $8.28 | $8.28 | $7.08 | 0 |
| 2016-01-28 | $8.28 | $8.28 | $8.28 | $8.28 | $7.08 | 0 |
| 2016-01-27 | $8.28 | $8.28 | $8.28 | $8.28 | $7.08 | 0 |
| 2016-01-26 | $8.28 | $8.28 | $8.28 | $8.28 | $7.08 | 0 |
| 2016-01-25 | $8.55 | $8.55 | $8.28 | $8.28 | $7.08 | 2,700 |
| 2016-01-22 | $8.80 | $8.80 | $8.80 | $8.80 | $7.53 | 100 |
| 2016-01-21 | $8.16 | $8.29 | $8.14 | $8.21 | $7.03 | 35,213 |
| 2016-01-20 | $7.35 | $7.35 | $7.35 | $7.35 | $6.29 | 0 |
| 2016-01-19 | $7.35 | $7.35 | $7.35 | $7.35 | $6.29 | 0 |
| 2016-01-15 | $7.35 | $7.35 | $7.35 | $7.35 | $6.29 | 200 |
| 2016-01-14 | $8.21 | $8.38 | $8.20 | $8.36 | $7.15 | 3,682 |
| 2016-01-13 | $8.75 | $8.75 | $8.75 | $8.75 | $7.49 | 0 |
| 2016-01-12 | $8.75 | $8.75 | $8.75 | $8.75 | $7.49 | 0 |
| 2016-01-11 | $8.75 | $8.75 | $8.75 | $8.75 | $7.49 | 350 |
| 2016-01-08 | $8.97 | $8.97 | $8.97 | $8.97 | $7.67 | 1,532 |
| 2016-01-07 | $9.67 | $9.67 | $9.67 | $9.67 | $8.28 | 0 |
| 2016-01-06 | $9.67 | $9.67 | $9.67 | $9.67 | $8.28 | 0 |
| 2016-01-05 | $9.67 | $9.67 | $9.67 | $9.67 | $8.28 | 1,200 |
| 2016-01-04 | $9.48 | $9.67 | $9.48 | $9.67 | $8.28 | 1,200 |
| 2015-12-31 | $9.56 | $9.58 | $9.56 | $9.58 | $8.20 | 7,903 |
| 2015-12-30 | $9.50 | $9.52 | $9.50 | $9.50 | $8.13 | 4,130 |
| 2015-12-29 | $9.76 | $9.76 | $9.76 | $9.76 | $8.35 | 2,100 |
| 2015-12-28 | $9.55 | $9.55 | $9.55 | $9.55 | $8.17 | 100 |
| 2015-12-24 | $9.30 | $9.30 | $9.30 | $9.30 | $7.96 | 0 |
| 2015-12-23 | $9.30 | $9.30 | $9.30 | $9.30 | $7.96 | 12,510 |
| 2015-12-22 | $9.30 | $9.30 | $9.30 | $9.30 | $7.96 | 0 |
| 2015-12-21 | $9.30 | $9.30 | $9.30 | $9.30 | $7.96 | 0 |
| 2015-12-18 | $9.30 | $9.30 | $9.30 | $9.30 | $7.96 | 700 |
| 2015-12-17 | $9.88 | $9.88 | $9.88 | $9.88 | $8.46 | 0 |
| 2015-12-16 | $9.88 | $9.88 | $9.88 | $9.88 | $8.46 | 2,000 |
| 2015-12-15 | $9.91 | $9.91 | $9.88 | $9.88 | $8.46 | 2,000 |
| 2015-12-14 | $9.79 | $9.79 | $9.74 | $9.74 | $8.33 | 4,052 |
| 2015-12-11 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 922 |
| 2015-12-10 | $10.34 | $10.35 | $10.34 | $10.35 | $8.86 | 922 |
| 2015-12-09 | $10.18 | $10.18 | $10.18 | $10.18 | $8.71 | 2,500 |
| 2015-12-08 | $10.08 | $10.08 | $10.08 | $10.08 | $8.62 | 2,000 |
| 2015-12-07 | $10.12 | $10.12 | $10.08 | $10.08 | $8.62 | 2,000 |
| 2015-12-04 | $10.46 | $10.46 | $10.46 | $10.46 | $8.95 | 0 |
| 2015-12-03 | $10.46 | $10.46 | $10.46 | $10.46 | $8.95 | 500 |
| 2015-12-02 | $10.53 | $10.53 | $10.53 | $10.53 | $9.01 | 0 |
| 2015-12-01 | $10.53 | $10.53 | $10.53 | $10.53 | $9.01 | 100 |
| 2015-11-30 | $10.46 | $10.46 | $10.46 | $10.46 | $8.95 | 0 |
| 2015-11-27 | $10.46 | $10.46 | $10.46 | $10.46 | $8.95 | 500 |
| 2015-11-25 | $10.48 | $10.48 | $10.48 | $10.48 | $8.97 | 500 |
| 2015-11-24 | $10.48 | $10.48 | $10.48 | $10.48 | $8.97 | 3,600 |
| 2015-11-23 | $10.33 | $10.33 | $10.33 | $10.33 | $8.84 | 0 |
| 2015-11-20 | $10.33 | $10.33 | $10.33 | $10.33 | $8.84 | 0 |
| 2015-11-19 | $10.33 | $10.33 | $10.33 | $10.33 | $8.84 | 2,700 |
| 2015-11-18 | $10.33 | $10.33 | $10.33 | $10.33 | $8.84 | 1 |
| 2015-11-17 | $10.33 | $10.33 | $10.33 | $10.33 | $8.84 | 0 |
| 2015-11-16 | $10.33 | $10.33 | $10.33 | $10.33 | $8.84 | 1 |
| 2015-11-13 | $10.33 | $10.33 | $10.33 | $10.33 | $8.84 | 1,750 |
| 2015-11-12 | $10.24 | $10.24 | $10.24 | $10.24 | $8.69 | 0 |
| 2015-11-11 | $10.24 | $10.24 | $10.24 | $10.24 | $8.69 | 19,600 |
| 2015-11-10 | $10.24 | $10.24 | $10.24 | $10.24 | $8.69 | 19,600 |
| 2015-11-09 | $10.24 | $10.24 | $10.24 | $10.24 | $8.69 | 19,600 |
| 2015-11-06 | $10.24 | $10.24 | $10.24 | $10.24 | $8.69 | 0 |
| 2015-11-05 | $10.24 | $10.24 | $10.24 | $10.24 | $8.69 | 0 |
| 2015-11-04 | $10.24 | $10.24 | $10.24 | $10.24 | $8.69 | 0 |
| 2015-11-03 | $10.24 | $10.24 | $10.24 | $10.24 | $8.69 | 16,400 |
| 2015-11-02 | $10.24 | $10.24 | $10.24 | $10.24 | $8.69 | 19,900 |
| 2015-10-30 | $10.24 | $10.24 | $10.24 | $10.24 | $8.69 | 0 |
| 2015-10-29 | $10.24 | $10.24 | $10.24 | $10.24 | $8.69 | 0 |
| 2015-10-28 | $10.24 | $10.24 | $10.24 | $10.24 | $8.69 | 5,300 |
| 2015-10-27 | $10.24 | $10.24 | $10.24 | $10.24 | $8.69 | 0 |
| 2015-10-26 | $10.24 | $10.24 | $10.24 | $10.24 | $8.69 | 0 |
| 2015-10-23 | $10.24 | $10.24 | $10.24 | $10.24 | $8.69 | 17,200 |
| 2015-10-22 | $10.24 | $10.24 | $10.24 | $10.24 | $8.69 | 9,600 |
| 2015-10-21 | $10.24 | $10.24 | $10.24 | $10.24 | $8.69 | 0 |
| 2015-10-20 | $10.24 | $10.24 | $10.24 | $10.24 | $8.69 | 0 |
| 2015-10-19 | $10.24 | $10.24 | $10.24 | $10.24 | $8.69 | 0 |
| 2015-10-16 | $10.24 | $10.24 | $10.24 | $10.24 | $8.69 | 0 |
| 2015-10-15 | $10.24 | $10.24 | $10.24 | $10.24 | $8.69 | 0 |
| 2015-10-14 | $10.24 | $10.24 | $10.24 | $10.24 | $8.69 | 0 |
| 2015-10-13 | $10.24 | $10.24 | $10.24 | $10.24 | $8.69 | 0 |
| 2015-10-12 | $10.24 | $10.24 | $10.24 | $10.24 | $8.69 | 0 |
| 2015-10-09 | $10.24 | $10.24 | $10.24 | $10.24 | $8.69 | 0 |
| 2015-10-08 | $10.24 | $10.24 | $10.24 | $10.24 | $8.69 | 0 |
| 2015-10-07 | $10.24 | $10.24 | $10.24 | $10.24 | $8.69 | 104 |
| 2015-10-06 | $9.78 | $9.89 | $9.78 | $9.89 | $8.39 | 0 |
| 2015-10-05 | $9.78 | $9.89 | $9.78 | $9.89 | $8.39 | 0 |
| 2015-10-02 | $9.78 | $9.89 | $9.78 | $9.89 | $8.39 | 2,400 |
| 2015-10-01 | $9.78 | $9.89 | $9.78 | $9.89 | $8.39 | 0 |
| 2015-09-30 | $9.78 | $9.89 | $9.78 | $9.89 | $8.39 | 1,675 |
| 2015-09-29 | $9.39 | $9.39 | $9.36 | $9.36 | $7.94 | 0 |
| 2015-09-28 | $9.39 | $9.39 | $9.36 | $9.36 | $7.94 | 0 |
| 2015-09-25 | $9.39 | $9.39 | $9.36 | $9.36 | $7.94 | 0 |
| 2015-09-24 | $9.39 | $9.39 | $9.36 | $9.36 | $7.94 | 0 |
| 2015-09-23 | $9.39 | $9.39 | $9.36 | $9.36 | $7.94 | 0 |
| 2015-09-22 | $9.39 | $9.39 | $9.36 | $9.36 | $7.94 | 2,200 |
| 2015-09-21 | $9.42 | $9.42 | $9.42 | $9.42 | $7.99 | 0 |
| 2015-09-18 | $9.42 | $9.42 | $9.42 | $9.42 | $7.99 | 0 |
| 2015-09-17 | $9.42 | $9.42 | $9.42 | $9.42 | $7.99 | 330 |
| 2015-09-16 | $9.20 | $9.20 | $9.20 | $9.20 | $7.81 | 0 |
| 2015-09-15 | $9.20 | $9.20 | $9.20 | $9.20 | $7.81 | 0 |
| 2015-09-14 | $9.20 | $9.20 | $9.20 | $9.20 | $7.81 | 0 |
| 2015-09-11 | $9.20 | $9.20 | $9.20 | $9.20 | $7.81 | 0 |
| 2015-09-10 | $9.20 | $9.20 | $9.20 | $9.20 | $7.81 | 0 |
| 2015-09-09 | $9.20 | $9.20 | $9.20 | $9.20 | $7.81 | 0 |
| 2015-09-08 | $9.20 | $9.20 | $9.20 | $9.20 | $7.81 | 2,150 |
| 2015-09-04 | $7.94 | $7.94 | $7.94 | $7.94 | $6.74 | 0 |
| 2015-09-03 | $7.94 | $7.94 | $7.94 | $7.94 | $6.74 | 0 |
| 2015-09-02 | $7.94 | $7.94 | $7.94 | $7.94 | $6.74 | 0 |
ENERFLEX LTD (ENRFF) News Headlines
Recent ENERFLEX LTD (ENRFF) News
Similar Companies to ENERFLEX LTD (ENRFF) 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 | -- | -- | -- |