Grifols SA (GIKLY) Exchange: PINK
Data as of May 2, 2025
$4.80 ($0.00) 0.00%
Grifols SA - Daily Information
Click for more stock information on Grifols SA.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.80 |
| Previous Close | $4.80 |
| High | $4.80 |
| Low | $4.80 |
| Adjusted Open | $4.80 |
| Previous Adjusted Close | $4.80 |
| Adjusted High | $4.80 |
| Adjusted Low | $4.80 |
About Grifols SA (GIKLY)
Grifols SA is a Spain-based company engaged in the healthcare sector. The Company is involved in the research, development, manufacturing and marketing of medical solutions for hospitals, which include plasma-derived therapies, as well as diagnosis and pharmaceutical products. Its activities are structured in four segments: Bioscience, which focuses on the research for obtaining new therapies and solutions aimed at patients who suffer from illnesses stemming from plasma deficits; Diagnostic, which comprises the research, development and marketing of diagnostic products for clinical laboratories, Hospital, which offers ready-to-use pharmaceutical preparations and products for clinical nutrition; and Raw Materials, which includes sales of biological products and services. The Company is a parent of Grupo Grifols. In March 2013, the Company acquired a 60% stake in Progenika Biopharma SA.
Invest in Grifols SA (GIKLY)
Historical Stock Data for Grifols SA (GIKLY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 41 |
| 2025-05-01 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2025-04-30 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2025-04-29 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2025-04-28 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 375 |
| 2025-04-25 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2025-04-24 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 138 |
| 2025-04-23 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 172 |
| 2025-04-22 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 9 |
| 2025-04-21 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 186 |
| 2025-04-17 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 704 |
| 2025-04-16 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 6 |
| 2025-04-15 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 764 |
| 2025-04-14 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2025-04-11 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 7 |
| 2025-04-10 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 152 |
| 2025-04-09 | $4.23 | $4.70 | $4.23 | $4.70 | $4.70 | 413 |
| 2025-04-08 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 71 |
| 2025-04-07 | $4.39 | $4.50 | $4.39 | $4.50 | $4.50 | 486 |
| 2025-04-04 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 113 |
| 2025-04-03 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 719 |
| 2025-04-02 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 1,000 |
| 2025-04-01 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2025-03-31 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 16 |
| 2025-03-28 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2025-03-27 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 6 |
| 2025-03-26 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2025-03-25 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2025-03-24 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 1 |
| 2025-03-21 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2025-03-20 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 1 |
| 2025-03-19 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 4 |
| 2025-03-18 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2025-03-17 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 6 |
| 2025-03-14 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2025-03-13 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 8 |
| 2025-03-12 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2025-03-11 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 100 |
| 2025-03-10 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 17 |
| 2025-03-07 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2025-03-06 | $5.80 | $5.80 | $5.77 | $5.77 | $5.77 | 2,721 |
| 2025-03-05 | $5.91 | $5.91 | $5.86 | $5.86 | $5.86 | 1,451 |
| 2025-03-04 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2025-03-03 | $5.52 | $5.86 | $5.52 | $5.86 | $5.86 | 7,313 |
| 2025-02-28 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 2 |
| 2025-02-27 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 760 |
| 2025-02-26 | $5.20 | $5.51 | $5.20 | $5.51 | $5.51 | 3,100 |
| 2025-02-25 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2025-02-24 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 1,354 |
| 2025-02-21 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 59 |
| 2025-02-20 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 60 |
| 2025-02-19 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2025-02-18 | $4.89 | $4.91 | $4.89 | $4.91 | $4.91 | 619 |
| 2025-02-14 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 108 |
| 2025-02-13 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 812 |
| 2025-02-12 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 118 |
| 2025-02-11 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 229 |
| 2025-02-10 | $4.30 | $4.30 | $4.25 | $4.25 | $4.25 | 1,979 |
| 2025-02-07 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 226 |
| 2025-02-06 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 963 |
| 2025-02-05 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 189,986 |
| 2025-02-04 | $4.20 | $4.22 | $4.20 | $4.22 | $4.22 | 144,396 |
| 2025-02-03 | $4.15 | $4.16 | $4.15 | $4.16 | $4.16 | 128,549 |
| 2025-01-31 | $4.32 | $4.32 | $4.28 | $4.28 | $4.28 | 664 |
| 2025-01-30 | $4.30 | $4.35 | $4.30 | $4.35 | $4.35 | 248,273 |
| 2025-01-29 | $4.40 | $4.40 | $4.32 | $4.40 | $4.40 | 3,322 |
| 2025-01-28 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 219 |
| 2025-01-27 | $4.52 | $4.52 | $4.44 | $4.44 | $4.44 | 608 |
| 2025-01-24 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 259 |
| 2025-01-23 | $4.41 | $4.53 | $4.35 | $4.53 | $4.53 | 258,202 |
| 2025-01-22 | $4.60 | $4.72 | $4.60 | $4.70 | $4.70 | 250,369 |
| 2025-01-21 | $4.58 | $4.62 | $4.58 | $4.62 | $4.62 | 1,234 |
| 2025-01-17 | $4.63 | $4.63 | $4.62 | $4.62 | $4.62 | 1,198 |
| 2025-01-16 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 130,439 |
| 2025-01-15 | $4.62 | $4.74 | $4.62 | $4.69 | $4.69 | 74,269 |
| 2025-01-14 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 50 |
| 2025-01-13 | $4.49 | $4.49 | $4.45 | $4.45 | $4.45 | 573 |
| 2025-01-10 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 48 |
| 2025-01-08 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 261 |
| 2025-01-07 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 466 |
| 2025-01-06 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 88,839 |
| 2025-01-03 | $4.80 | $4.85 | $4.80 | $4.81 | $4.81 | 1,196 |
| 2025-01-02 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 29 |
| 2024-12-31 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 356 |
| 2024-12-30 | $4.69 | $4.70 | $4.69 | $4.70 | $4.70 | 509 |
| 2024-12-27 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 61 |
| 2024-12-26 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 206 |
| 2024-12-24 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
| 2024-12-23 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 380 |
| 2024-12-20 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 78 |
| 2024-12-19 | $4.92 | $4.92 | $4.91 | $4.91 | $4.91 | 519 |
| 2024-12-18 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2024-12-17 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 414 |
| 2024-12-16 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 618 |
| 2024-12-13 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 68,168 |
| 2024-12-12 | $4.95 | $5.17 | $4.95 | $5.02 | $5.02 | 10,212 |
| 2024-12-11 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 100 |
| 2024-12-10 | $4.61 | $4.65 | $4.61 | $4.61 | $4.61 | 5,483 |
| 2024-12-09 | $4.51 | $4.58 | $4.51 | $4.58 | $4.58 | 1,540 |
| 2024-12-06 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 1,032 |
| 2024-12-05 | $4.57 | $4.83 | $4.57 | $4.69 | $4.69 | 103,587 |
| 2024-12-04 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 7,275 |
| 2024-12-03 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 58 |
| 2024-12-02 | $4.38 | $4.38 | $4.37 | $4.37 | $4.37 | 570 |
| 2024-11-29 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 7 |
| 2024-11-27 | $5.10 | $5.10 | $5.05 | $5.05 | $5.05 | 778 |
| 2024-11-26 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2024-11-25 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 41 |
| 2024-11-22 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 6 |
| 2024-11-21 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 37 |
| 2024-11-20 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2024-11-19 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 849 |
| 2024-11-18 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 77 |
| 2024-11-15 | $5.90 | $5.90 | $5.79 | $5.79 | $5.79 | 355 |
| 2024-11-14 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 282 |
| 2024-11-13 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2024-11-12 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 10 |
| 2024-11-11 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 382 |
| 2024-11-08 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 74 |
| 2024-11-07 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 362 |
| 2024-11-06 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 4 |
| 2024-11-05 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 7,842 |
| 2024-11-04 | $5.65 | $5.65 | $5.48 | $5.48 | $5.48 | 9,444 |
| 2024-11-01 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2024-10-31 | $5.46 | $5.47 | $5.37 | $5.37 | $5.37 | 20,000 |
| 2024-10-30 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2024-10-29 | $5.45 | $5.45 | $5.35 | $5.35 | $5.35 | 1,118 |
| 2024-10-28 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 95 |
| 2024-10-25 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2024-10-24 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2024-10-23 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2024-10-22 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2024-10-21 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2024-10-18 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 9 |
| 2024-10-17 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 22 |
| 2024-10-16 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 272 |
| 2024-10-15 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 120 |
| 2024-10-14 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 218 |
| 2024-10-11 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2024-10-10 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2024-10-09 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 91 |
| 2024-10-08 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 10,970 |
| 2024-10-07 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 12 |
| 2024-10-04 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 148 |
| 2024-10-03 | $5.37 | $5.37 | $5.35 | $5.35 | $5.35 | 9,020 |
| 2024-10-02 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 6 |
| 2024-10-01 | $5.51 | $5.56 | $5.47 | $5.56 | $5.56 | 3,012 |
| 2024-09-30 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2024-09-27 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2024-09-26 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 97 |
| 2024-09-25 | $4.95 | $5.03 | $4.93 | $5.00 | $5.00 | 14,011 |
| 2024-09-24 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2024-09-23 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2024-09-20 | $5.50 | $5.50 | $5.49 | $5.49 | $5.49 | 39,262 |
| 2024-09-19 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2024-09-18 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 1,000 |
| 2024-09-17 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2024-09-16 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 22 |
| 2024-09-13 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2024-09-12 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 1,068 |
| 2024-09-11 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2024-09-10 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 66 |
| 2024-09-09 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 3 |
| 2024-09-06 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 11,060 |
| 2024-09-05 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 512 |
| 2024-09-04 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 8,100 |
| 2024-09-03 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 8,310 |
| 2024-08-30 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2024-08-29 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 90 |
| 2024-08-28 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2024-08-27 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 42 |
| 2024-08-26 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 175 |
| 2024-08-23 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2024-08-22 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 270 |
| 2024-08-21 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2024-08-20 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 142 |
| 2024-08-19 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 9,020 |
| 2024-08-16 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 293 |
| 2024-08-15 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 3 |
| 2024-08-14 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 14,530 |
| 2024-08-13 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 126 |
| 2024-08-12 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 918 |
| 2024-08-09 | $4.75 | $4.75 | $4.73 | $4.73 | $4.73 | 11,254 |
| 2024-08-08 | $5.06 | $5.06 | $4.65 | $4.65 | $4.65 | 14,134 |
| 2024-08-07 | $4.80 | $4.80 | $4.65 | $4.65 | $4.65 | 229 |
| 2024-08-06 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 145 |
| 2024-08-05 | $4.55 | $4.72 | $4.55 | $4.72 | $4.72 | 22,383 |
| 2024-08-02 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 234 |
| 2024-08-01 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2024-07-31 | $5.03 | $5.03 | $4.92 | $4.92 | $4.92 | 8,820 |
| 2024-07-30 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 227 |
| 2024-07-29 | $5.05 | $5.05 | $5.02 | $5.02 | $5.02 | 690 |
| 2024-07-26 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2024-07-25 | $4.91 | $4.91 | $4.85 | $4.85 | $4.85 | 1,546 |
| 2024-07-24 | $5.07 | $5.13 | $5.07 | $5.13 | $5.13 | 860 |
| 2024-07-23 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 85 |
| 2024-07-22 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 189 |
| 2024-07-19 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 76 |
| 2024-07-18 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 750 |
| 2024-07-17 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 300 |
| 2024-07-16 | $5.03 | $5.03 | $4.90 | $4.90 | $4.90 | 587 |
| 2024-07-15 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,611 |
| 2024-07-12 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 34,423 |
| 2024-07-11 | $5.56 | $5.56 | $5.40 | $5.44 | $5.44 | 4,570 |
| 2024-07-10 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 3 |
| 2024-07-09 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 160 |
| 2024-07-08 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 1,689 |
| 2024-07-05 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 29 |
| 2024-07-03 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 129 |
| 2024-07-02 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 160 |
| 2024-07-01 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 502 |
| 2024-06-28 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 68 |
| 2024-06-27 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2024-06-26 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 107,860 |
| 2024-06-25 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 15,400 |
| 2024-06-24 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 6 |
| 2024-06-21 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2024-06-20 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 189 |
| 2024-06-18 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 13 |
| 2024-06-17 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 5 |
| 2024-06-14 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 180 |
| 2024-06-13 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 184 |
| 2024-06-12 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 4 |
| 2024-06-11 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 94 |
| 2024-06-10 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 599 |
| 2024-06-07 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 443 |
| 2024-06-06 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 150 |
| 2024-06-05 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2024-06-04 | $5.45 | $5.45 | $5.17 | $5.17 | $5.17 | 454 |
| 2024-06-03 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 24 |
| 2024-05-31 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 10 |
| 2024-05-30 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2024-05-29 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2024-05-28 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2024-05-24 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 4,880 |
| 2024-05-23 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 16 |
| 2024-05-22 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2024-05-21 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2024-05-20 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 181 |
| 2024-05-17 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 71 |
| 2024-05-16 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 126 |
| 2024-05-15 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2024-05-14 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 1,000 |
| 2024-05-13 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 75,160 |
| 2024-05-10 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 92,205 |
| 2024-05-09 | $5.03 | $5.03 | $4.87 | $4.87 | $4.87 | 42,234 |
| 2024-05-08 | $5.06 | $5.12 | $5.06 | $5.12 | $5.12 | 378 |
| 2024-05-07 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2024-05-06 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 300 |
| 2024-05-03 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 1,256 |
| 2024-05-02 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2024-05-01 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2024-04-30 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 130 |
| 2024-04-29 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2024-04-26 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2024-04-25 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 66 |
| 2024-04-24 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 76 |
| 2024-04-23 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 3 |
| 2024-04-22 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 119 |
| 2024-04-19 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 151 |
| 2024-04-18 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 820 |
| 2024-04-17 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 6 |
| 2024-04-16 | $4.67 | $4.68 | $4.60 | $4.60 | $4.60 | 4,549 |
| 2024-04-15 | $4.60 | $4.60 | $4.56 | $4.56 | $4.56 | 257 |
| 2024-04-12 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 300 |
| 2024-04-11 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 20 |
| 2024-04-10 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 15 |
| 2024-04-09 | $5.25 | $5.25 | $5.24 | $5.24 | $5.24 | 2,300 |
| 2024-04-08 | $5.11 | $5.12 | $5.11 | $5.12 | $5.12 | 791 |
| 2024-04-05 | $4.99 | $5.05 | $4.84 | $4.84 | $4.84 | 14,227 |
| 2024-04-04 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 87 |
| 2024-04-03 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 185 |
| 2024-04-02 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2024-04-01 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 185 |
| 2024-03-28 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 33 |
| 2024-03-27 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 20 |
| 2024-03-26 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 174 |
| 2024-03-25 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 62,758 |
| 2024-03-22 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 3,820 |
| 2024-03-21 | $4.47 | $4.47 | $4.44 | $4.47 | $4.47 | 2,100 |
| 2024-03-20 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 63 |
| 2024-03-19 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2024-03-18 | $4.02 | $4.04 | $4.00 | $4.00 | $4.00 | 9,494 |
| 2024-03-15 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 61 |
| 2024-03-14 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 2,350 |
| 2024-03-13 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 12,504 |
| 2024-03-12 | $4.37 | $4.37 | $4.36 | $4.36 | $4.36 | 12,504 |
| 2024-03-11 | $4.49 | $4.59 | $4.49 | $4.59 | $4.59 | 2,150 |
| 2024-03-08 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 210 |
| 2024-03-07 | $3.64 | $3.70 | $3.64 | $3.70 | $3.70 | 1,145 |
| 2024-03-06 | $3.56 | $3.66 | $3.56 | $3.66 | $3.66 | 292 |
| 2024-03-05 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 345 |
| 2024-03-04 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 2,242 |
| 2024-03-01 | $4.79 | $4.90 | $4.71 | $4.90 | $4.90 | 3,504 |
| 2024-02-29 | $5.83 | $5.83 | $4.13 | $5.03 | $5.03 | 17,815 |
| 2024-02-28 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2024-02-27 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 2,552 |
| 2024-02-26 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 1,023 |
| 2024-02-23 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 735 |
| 2024-02-22 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 21 |
| 2024-02-21 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 78 |
| 2024-02-20 | $6.04 | $6.09 | $5.90 | $5.90 | $5.90 | 395 |
| 2024-02-16 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 139 |
| 2024-02-15 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2024-02-14 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 20 |
| 2024-02-13 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 28 |
| 2024-02-12 | $5.51 | $5.60 | $5.51 | $5.60 | $5.60 | 288 |
| 2024-02-09 | $5.40 | $5.46 | $5.40 | $5.44 | $5.44 | 4,519 |
| 2024-02-08 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 30,937 |
| 2024-02-07 | $5.52 | $5.52 | $5.47 | $5.47 | $5.47 | 12,405 |
| 2024-02-06 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2024-02-05 | $5.46 | $5.54 | $5.46 | $5.54 | $5.54 | 1,291 |
| 2024-02-02 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 145 |
| 2024-02-01 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2024-01-31 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 300 |
| 2024-01-30 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2024-01-29 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 280 |
| 2024-01-26 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 11,084 |
| 2024-01-25 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 43,450 |
| 2024-01-24 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 315 |
| 2024-01-23 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 92 |
| 2024-01-22 | $4.80 | $4.80 | $4.62 | $4.75 | $4.75 | 1,230 |
| 2024-01-19 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 90 |
| 2024-01-18 | $4.51 | $4.60 | $4.51 | $4.60 | $4.60 | 1,543 |
| 2024-01-17 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 709 |
| 2024-01-16 | $4.83 | $4.87 | $4.83 | $4.83 | $4.83 | 11,287 |
| 2024-01-12 | $5.03 | $5.03 | $4.75 | $4.75 | $4.75 | 33,943 |
| 2024-01-11 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 109 |
| 2024-01-10 | $6.45 | $6.52 | $6.45 | $6.50 | $6.50 | 4,690 |
| 2024-01-09 | $5.43 | $6.08 | $5.43 | $5.90 | $5.90 | 3,060 |
| 2024-01-08 | $7.61 | $7.82 | $7.61 | $7.82 | $7.82 | 1,411 |
| 2024-01-05 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2024-01-04 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2024-01-03 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 903 |
| 2024-01-02 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1,758 |
| 2023-12-29 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 1,570 |
| 2023-12-28 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 50 |
| 2023-12-27 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 507 |
| 2023-12-26 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 1,640 |
| 2023-12-22 | $7.75 | $7.92 | $7.65 | $7.92 | $7.92 | 2,100 |
| 2023-12-21 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 5,353 |
| 2023-12-20 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-12-19 | $7.77 | $8.00 | $7.77 | $8.00 | $8.00 | 20,271 |
| 2023-12-18 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 140,442 |
| 2023-12-15 | $7.59 | $7.59 | $7.40 | $7.40 | $7.40 | 3,257 |
| 2023-12-14 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 132 |
| 2023-12-13 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 8,600 |
| 2023-12-12 | $7.50 | $7.50 | $7.19 | $7.19 | $7.19 | 27,580 |
| 2023-12-11 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 137 |
| 2023-12-08 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 173 |
| 2023-12-07 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2023-12-06 | $7.35 | $7.35 | $7.25 | $7.25 | $7.25 | 1,380 |
| 2023-12-05 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 24 |
| 2023-12-04 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 7 |
| 2023-12-01 | $6.55 | $6.75 | $6.55 | $6.75 | $6.75 | 7,569 |
| 2023-11-30 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 32 |
| 2023-11-29 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 237 |
| 2023-11-28 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 44 |
| 2023-11-27 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2023-11-24 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2023-11-22 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 198 |
| 2023-11-21 | $6.94 | $6.94 | $6.79 | $6.79 | $6.79 | 2,067 |
| 2023-11-20 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 91 |
| 2023-11-17 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-11-16 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 5,500 |
| 2023-11-15 | $6.74 | $7.04 | $6.68 | $6.93 | $6.93 | 7,526 |
| 2023-11-14 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 520 |
| 2023-11-13 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 129 |
| 2023-11-10 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 273 |
| 2023-11-09 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 3 |
| 2023-11-08 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 109 |
| 2023-11-07 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2023-11-06 | $6.25 | $6.28 | $6.25 | $6.28 | $6.28 | 2,202 |
| 2023-11-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 11 |
| 2023-11-02 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 7,535 |
| 2023-11-01 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 490 |
| 2023-10-31 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 2,210 |
| 2023-10-30 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 326 |
| 2023-10-27 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2023-10-26 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 673 |
| 2023-10-25 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 295 |
| 2023-10-24 | $5.60 | $5.60 | $5.38 | $5.57 | $5.57 | 2,446 |
| 2023-10-23 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 340 |
| 2023-10-20 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2023-10-19 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 595 |
| 2023-10-18 | $5.73 | $6.24 | $5.73 | $5.97 | $5.97 | 3,913 |
| 2023-10-17 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2023-10-16 | $6.25 | $6.25 | $6.02 | $6.02 | $6.02 | 18,549 |
| 2023-10-13 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 5,636 |
| 2023-10-12 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2023-10-11 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 6 |
| 2023-10-10 | $6.37 | $6.37 | $6.32 | $6.32 | $6.32 | 749 |
| 2023-10-09 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 90 |
| 2023-10-06 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 24 |
| 2023-10-05 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 1,164 |
| 2023-10-04 | $6.12 | $6.12 | $6.06 | $6.06 | $6.06 | 629 |
| 2023-10-03 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 772 |
| 2023-10-02 | $6.36 | $6.36 | $6.31 | $6.31 | $6.31 | 3,782 |
| 2023-09-29 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 7 |
| 2023-09-28 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2023-09-27 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 100 |
| 2023-09-26 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2023-09-25 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 6 |
| 2023-09-22 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 222 |
| 2023-09-21 | $6.64 | $6.66 | $6.64 | $6.66 | $6.66 | 4,594 |
| 2023-09-20 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 66,690 |
| 2023-09-19 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-09-18 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 130 |
| 2023-09-15 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 12,289 |
| 2023-09-14 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 18 |
| 2023-09-13 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2023-09-12 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2023-09-11 | $6.61 | $6.61 | $6.50 | $6.50 | $6.50 | 1,048 |
| 2023-09-08 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 90 |
| 2023-09-07 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2023-09-06 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2023-09-05 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 1,351 |
| 2023-09-01 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 13 |
| 2023-08-31 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 9 |
| 2023-08-30 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 733 |
| 2023-08-29 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-08-28 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 18 |
| 2023-08-25 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 670 |
| 2023-08-24 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2023-08-23 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 670 |
| 2023-08-22 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-08-21 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 4 |
| 2023-08-18 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 13 |
| 2023-08-17 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 68 |
| 2023-08-16 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 8 |
| 2023-08-15 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-08-14 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-08-11 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-08-10 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-08-09 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-08-08 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-08-07 | $7.08 | $7.16 | $6.99 | $7.00 | $7.00 | 7,027 |
| 2023-08-04 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 648 |
| 2023-08-03 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 166 |
| 2023-08-02 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2023-08-01 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 25 |
| 2023-07-31 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2023-07-28 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2023-07-27 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 25 |
| 2023-07-26 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2023-07-25 | $7.32 | $7.32 | $7.20 | $7.20 | $7.20 | 290 |
| 2023-07-24 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2023-07-21 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2023-07-20 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 2,340 |
| 2023-07-19 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 133 |
| 2023-07-18 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-07-17 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 133 |
| 2023-07-14 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-07-13 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 4,788 |
| 2023-07-12 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2023-07-11 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 634 |
| 2023-07-10 | $6.45 | $6.50 | $6.45 | $6.50 | $6.50 | 6,530 |
| 2023-07-07 | $6.26 | $6.35 | $6.26 | $6.35 | $6.35 | 780 |
| 2023-07-06 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2023-07-05 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 22 |
| 2023-07-03 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 500 |
| 2023-06-30 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 189 |
| 2023-06-29 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 952 |
| 2023-06-28 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 60 |
| 2023-06-27 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2023-06-26 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2023-06-23 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 410 |
| 2023-06-22 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 9 |
| 2023-06-21 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 6,980 |
| 2023-06-20 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 151 |
| 2023-06-16 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2023-06-15 | $6.04 | $6.45 | $6.04 | $6.45 | $6.45 | 1,682 |
| 2023-06-14 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 47 |
| 2023-06-13 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 19,740 |
| 2023-06-12 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2023-06-09 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2023-06-08 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 19 |
| 2023-06-07 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 1,640 |
| 2023-06-06 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 4,590 |
| 2023-06-05 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 295 |
| 2023-06-02 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 796 |
| 2023-06-01 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2023-05-31 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2023-05-30 | $6.03 | $6.28 | $5.91 | $6.28 | $6.28 | 6,666 |
| 2023-05-26 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 598 |
| 2023-05-25 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 40 |
| 2023-05-24 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 3,944 |
| 2023-05-23 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 779 |
| 2023-05-22 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2023-05-19 | $6.15 | $6.15 | $6.00 | $6.10 | $6.10 | 4,620 |
| 2023-05-18 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 47 |
| 2023-05-17 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 3,110 |
| 2023-05-16 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2023-05-15 | $6.26 | $6.26 | $6.10 | $6.10 | $6.10 | 4,490 |
| 2023-05-12 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2023-05-11 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 30 |
| 2023-05-10 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 20,941 |
| 2023-05-09 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 86,332 |
| 2023-05-08 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 775 |
| 2023-05-05 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 185 |
| 2023-05-04 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 292 |
| 2023-05-03 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2023-05-02 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 1,340 |
| 2023-05-01 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 261 |
| 2023-04-28 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 19 |
| 2023-04-27 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 7,484 |
| 2023-04-26 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 6,780 |
| 2023-04-25 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 10 |
| 2023-04-24 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 240 |
| 2023-04-21 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 2,089 |
| 2023-04-20 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2023-04-19 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2023-04-18 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 31 |
| 2023-04-17 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 31 |
| 2023-04-14 | $5.30 | $5.30 | $5.23 | $5.23 | $5.23 | 1,846 |
| 2023-04-13 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 1,737 |
| 2023-04-12 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 22,850 |
| 2023-04-11 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2023-04-10 | $5.03 | $5.03 | $4.70 | $4.70 | $4.70 | 946 |
| 2023-04-06 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 1,394 |
| 2023-04-05 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2023-04-04 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 218 |
| 2023-04-03 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 1,488 |
| 2023-03-31 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2023-03-30 | $5.11 | $5.11 | $4.95 | $5.01 | $5.01 | 5,123 |
| 2023-03-29 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2023-03-28 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 659 |
| 2023-03-27 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 141 |
| 2023-03-24 | $4.80 | $4.80 | $4.57 | $4.57 | $4.57 | 431 |
| 2023-03-23 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2023-03-22 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2023-03-21 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 46 |
| 2023-03-20 | $4.40 | $4.40 | $4.19 | $4.19 | $4.19 | 903 |
| 2023-03-17 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 49 |
| 2023-03-16 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 163 |
| 2023-03-15 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 240 |
| 2023-03-14 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 46 |
| 2023-03-13 | $4.99 | $5.20 | $4.99 | $5.20 | $5.20 | 1,157 |
| 2023-03-10 | $5.50 | $5.50 | $5.36 | $5.36 | $5.36 | 1,382 |
| 2023-03-09 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 373 |
| 2023-03-08 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2023-03-07 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 83 |
| 2023-03-06 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 75 |
| 2023-03-03 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 803 |
| 2023-03-02 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 112 |
| 2023-03-01 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2023-02-28 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 2 |
| 2023-02-27 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 2,780 |
| 2023-02-24 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 6,613 |
| 2023-02-23 | $6.90 | $6.90 | $6.51 | $6.51 | $6.51 | 1,155 |
| 2023-02-22 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2023-02-21 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2023-02-17 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2023-02-16 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 920 |
| 2023-02-15 | $7.60 | $7.92 | $7.60 | $7.92 | $7.92 | 4,338 |
| 2023-02-14 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2023-02-13 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 31 |
| 2023-02-10 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2023-02-09 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2023-02-08 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2023-02-07 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2023-02-06 | $7.59 | $7.59 | $7.34 | $7.34 | $7.34 | 19,400 |
| 2023-02-03 | $7.60 | $7.60 | $7.05 | $7.05 | $7.05 | 3,811 |
| 2023-02-02 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2023-02-01 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 1,248 |
| 2023-01-31 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 106 |
| 2023-01-30 | $7.05 | $7.05 | $6.75 | $6.75 | $6.75 | 1,241 |
| 2023-01-27 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 6,455 |
| 2023-01-26 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 61 |
| 2023-01-25 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 140 |
| 2023-01-24 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2023-01-23 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 10,127 |
| 2023-01-20 | $6.80 | $6.80 | $6.60 | $6.60 | $6.60 | 20,000 |
| 2023-01-19 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2023-01-18 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 3,270 |
| 2023-01-17 | $6.75 | $6.75 | $6.65 | $6.65 | $6.65 | 2,470 |
| 2023-01-13 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2023-01-12 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 9 |
| 2023-01-11 | $6.45 | $6.68 | $6.45 | $6.50 | $6.50 | 2,226 |
| 2023-01-10 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2023-01-09 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 104 |
| 2023-01-06 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 1,230 |
| 2023-01-05 | $5.70 | $6.40 | $5.70 | $6.00 | $6.00 | 2,098 |
| 2023-01-04 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 20 |
| 2023-01-03 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 21 |
| 2022-12-30 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 250 |
| 2022-12-29 | $5.71 | $5.71 | $5.41 | $5.41 | $5.41 | 1,302 |
| 2022-12-28 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 4,080 |
| 2022-12-27 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 1,470 |
| 2022-12-23 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2022-12-22 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 2,730 |
| 2022-12-21 | $5.50 | $5.50 | $5.24 | $5.25 | $5.25 | 16,420 |
| 2022-12-20 | $5.00 | $5.20 | $5.00 | $5.20 | $5.20 | 1,340 |
| 2022-12-19 | $5.15 | $5.63 | $5.15 | $5.63 | $5.63 | 781 |
| 2022-12-16 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 710 |
| 2022-12-15 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 18,060 |
| 2022-12-14 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 153 |
| 2022-12-13 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 320 |
| 2022-12-12 | $5.33 | $5.33 | $5.10 | $5.10 | $5.10 | 2,195 |
| 2022-12-09 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 67 |
| 2022-12-08 | $5.48 | $5.48 | $5.00 | $5.05 | $5.05 | 13,690 |
| 2022-12-07 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 44,450 |
| 2022-12-06 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2022-12-05 | $6.00 | $6.00 | $5.75 | $5.93 | $5.93 | 1,527 |
| 2022-12-02 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 139,560 |
| 2022-12-01 | $5.71 | $5.71 | $5.43 | $5.43 | $5.43 | 83,489 |
| 2022-11-30 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 112,991 |
| 2022-11-29 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 197,055 |
| 2022-11-28 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 966 |
| 2022-11-25 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-11-23 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-11-22 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-11-21 | $5.02 | $5.05 | $5.00 | $5.05 | $5.05 | 91,850 |
| 2022-11-18 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 337 |
| 2022-11-17 | $4.69 | $4.69 | $4.65 | $4.65 | $4.65 | 4,295 |
| 2022-11-16 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2022-11-15 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 2,000 |
| 2022-11-14 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 2,000 |
| 2022-11-11 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 96 |
| 2022-11-10 | $4.68 | $5.04 | $4.68 | $5.04 | $5.04 | 19,132 |
| 2022-11-09 | $4.96 | $5.05 | $4.96 | $5.05 | $5.05 | 639 |
| 2022-11-08 | $4.79 | $4.96 | $4.75 | $4.96 | $4.96 | 1,870 |
| 2022-11-07 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 142 |
| 2022-11-04 | $4.06 | $4.28 | $4.06 | $4.28 | $4.28 | 2,001 |
| 2022-11-03 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 95 |
| 2022-11-02 | $4.50 | $4.50 | $4.07 | $4.07 | $4.07 | 443 |
| 2022-11-01 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 290 |
| 2022-10-31 | $4.28 | $4.28 | $3.94 | $3.94 | $3.94 | 1,252 |
| 2022-10-28 | $4.00 | $4.11 | $3.98 | $4.05 | $4.05 | 18,527 |
| 2022-10-27 | $4.24 | $4.32 | $4.04 | $4.04 | $4.04 | 1,196 |
| 2022-10-26 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 10 |
| 2022-10-25 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 209 |
| 2022-10-24 | $4.26 | $4.26 | $3.69 | $3.69 | $3.69 | 579 |
| 2022-10-21 | $3.93 | $3.93 | $3.80 | $3.80 | $3.80 | 282 |
| 2022-10-20 | $4.37 | $4.37 | $4.00 | $4.00 | $4.00 | 1,833 |
| 2022-10-19 | $3.96 | $3.96 | $3.89 | $3.89 | $3.89 | 1,770 |
| 2022-10-18 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 1,351 |
| 2022-10-17 | $4.40 | $4.40 | $3.84 | $3.84 | $3.84 | 2,380 |
| 2022-10-14 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 558 |
| 2022-10-13 | $3.74 | $3.74 | $3.71 | $3.74 | $3.74 | 1,275 |
| 2022-10-12 | $3.80 | $3.80 | $3.79 | $3.79 | $3.79 | 7,340 |
| 2022-10-11 | $3.79 | $4.36 | $3.79 | $3.79 | $3.79 | 1,036 |
| 2022-10-10 | $3.84 | $4.34 | $3.84 | $3.86 | $3.86 | 1,333 |
| 2022-10-07 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 1,338 |
| 2022-10-06 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 5,541 |
| 2022-10-05 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 505 |
| 2022-10-04 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 28,550 |
| 2022-10-03 | $4.19 | $4.58 | $4.19 | $4.58 | $4.58 | 1,169 |
| 2022-09-30 | $4.04 | $4.53 | $4.04 | $4.53 | $4.53 | 16,786 |
| 2022-09-29 | $4.57 | $4.57 | $4.20 | $4.20 | $4.20 | 442 |
| 2022-09-28 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 684 |
| 2022-09-27 | $4.39 | $4.91 | $4.39 | $4.91 | $4.91 | 1,981 |
| 2022-09-26 | $4.75 | $5.04 | $4.62 | $4.65 | $4.65 | 3,873 |
| 2022-09-23 | $5.13 | $5.13 | $4.75 | $5.09 | $5.09 | 659 |
| 2022-09-22 | $5.60 | $5.62 | $5.20 | $5.30 | $5.30 | 2,353 |
| 2022-09-21 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 501 |
| 2022-09-20 | $5.86 | $6.03 | $5.56 | $6.03 | $6.03 | 11,885 |
| 2022-09-19 | $5.50 | $6.05 | $5.49 | $6.05 | $6.05 | 4,313 |
| 2022-09-16 | $5.81 | $5.81 | $5.56 | $5.56 | $5.56 | 408 |
| 2022-09-15 | $5.66 | $6.15 | $5.65 | $6.15 | $6.15 | 4,366 |
| 2022-09-14 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 37 |
| 2022-09-13 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2022-09-12 | $6.20 | $6.41 | $5.97 | $6.29 | $6.29 | 3,320 |
| 2022-09-09 | $6.27 | $6.27 | $6.15 | $6.15 | $6.15 | 2,227 |
| 2022-09-08 | $5.77 | $6.15 | $5.77 | $6.15 | $6.15 | 837 |
| 2022-09-07 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-09-06 | $5.50 | $5.90 | $5.30 | $5.50 | $5.50 | 6,399 |
| 2022-09-02 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 55 |
| 2022-09-01 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 325 |
| 2022-08-31 | $6.27 | $6.27 | $5.74 | $5.74 | $5.74 | 935 |
| 2022-08-30 | $6.21 | $6.27 | $5.73 | $6.23 | $6.23 | 3,818 |
| 2022-08-29 | $5.76 | $6.24 | $5.76 | $6.24 | $6.24 | 1,889 |
| 2022-08-26 | $6.55 | $6.55 | $6.00 | $6.00 | $6.00 | 2,442 |
| 2022-08-25 | $6.25 | $6.50 | $6.25 | $6.45 | $6.45 | 17,086 |
| 2022-08-24 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 490 |
| 2022-08-23 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 4,418 |
| 2022-08-22 | $6.30 | $6.70 | $6.30 | $6.35 | $6.35 | 4,195 |
| 2022-08-19 | $6.65 | $6.65 | $6.39 | $6.39 | $6.39 | 1,304 |
| 2022-08-18 | $6.37 | $6.89 | $6.37 | $6.85 | $6.85 | 6,244 |
| 2022-08-17 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 2,073 |
| 2022-08-16 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 425 |
| 2022-08-15 | $7.40 | $7.40 | $6.75 | $7.14 | $7.14 | 8,785 |
| 2022-08-12 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 446 |
| 2022-08-11 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 1,068 |
| 2022-08-10 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 200 |
| 2022-08-09 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 4,927 |
| 2022-08-08 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 309 |
| 2022-08-05 | $7.15 | $7.50 | $7.15 | $7.50 | $7.50 | 645 |
| 2022-08-04 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 4,980 |
| 2022-08-03 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-08-02 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 22 |
| 2022-08-01 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 127 |
| 2022-07-29 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 261 |
| 2022-07-28 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 100 |
| 2022-07-27 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 136 |
| 2022-07-26 | $7.90 | $7.92 | $7.90 | $7.92 | $7.92 | 986 |
| 2022-07-25 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 9 |
| 2022-07-22 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 1,444 |
| 2022-07-21 | $8.30 | $8.30 | $7.92 | $7.92 | $7.92 | 586 |
| 2022-07-20 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2022-07-19 | $8.05 | $8.25 | $8.05 | $8.25 | $8.25 | 1,517 |
| 2022-07-18 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-07-15 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 71 |
| 2022-07-14 | $7.50 | $8.15 | $7.47 | $8.15 | $8.15 | 1,825 |
| 2022-07-13 | $7.75 | $8.12 | $7.75 | $8.12 | $8.12 | 1,156 |
| 2022-07-12 | $8.15 | $8.15 | $7.99 | $7.99 | $7.99 | 781 |
| 2022-07-11 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 23 |
| 2022-07-08 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 330 |
| 2022-07-07 | $8.30 | $8.80 | $8.30 | $8.60 | $8.60 | 7,578 |
| 2022-07-06 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 51 |
| 2022-07-05 | $9.10 | $9.25 | $9.10 | $9.25 | $9.25 | 1,216 |
| 2022-07-01 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 320 |
| 2022-06-30 | $9.52 | $9.52 | $9.25 | $9.25 | $9.25 | 1,010 |
| 2022-06-29 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2022-06-28 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2022-06-27 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 200 |
| 2022-06-24 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 4 |
| 2022-06-23 | $10.01 | $10.01 | $9.50 | $9.50 | $9.50 | 4,020 |
| 2022-06-22 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 307 |
| 2022-06-21 | $9.34 | $10.14 | $9.34 | $10.14 | $10.14 | 1,116 |
| 2022-06-17 | $9.55 | $9.55 | $8.99 | $8.99 | $8.99 | 5,890 |
| 2022-06-16 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-06-15 | $9.35 | $9.76 | $8.95 | $9.76 | $9.76 | 1,038 |
| 2022-06-14 | $9.14 | $9.14 | $9.00 | $9.00 | $9.00 | 9,330 |
| 2022-06-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 495 |
| 2022-06-10 | $9.69 | $9.69 | $9.12 | $9.12 | $9.12 | 3,811 |
| 2022-06-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2022-06-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 720 |
| 2022-06-07 | $10.25 | $10.28 | $10.25 | $10.28 | $10.28 | 94,561 |
| 2022-06-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 112,110 |
| 2022-06-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-06-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 91 |
| 2022-06-01 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 4,860 |
| 2022-05-31 | $10.30 | $10.45 | $10.30 | $10.45 | $10.45 | 426 |
| 2022-05-27 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 9,717 |
| 2022-05-26 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 15,330 |
| 2022-05-25 | $10.53 | $11.00 | $10.53 | $11.00 | $11.00 | 1,476 |
| 2022-05-24 | $10.90 | $10.90 | $10.50 | $10.50 | $10.50 | 2,850 |
| 2022-05-23 | $10.70 | $10.70 | $10.40 | $10.40 | $10.40 | 1,760 |
| 2022-05-20 | $10.86 | $10.86 | $10.15 | $10.15 | $10.15 | 1,340 |
| 2022-05-19 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 20 |
| 2022-05-18 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 2,900 |
| 2022-05-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 160 |
| 2022-05-16 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 300 |
| 2022-05-13 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 8,600 |
| 2022-05-12 | $10.17 | $10.25 | $10.17 | $10.25 | $10.25 | 50,293 |
| 2022-05-11 | $9.99 | $9.99 | $9.90 | $9.90 | $9.90 | 1,179 |
| 2022-05-10 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 18,000 |
| 2022-05-09 | $9.35 | $9.54 | $9.11 | $9.54 | $9.54 | 1,600 |
| 2022-05-06 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 400 |
| 2022-05-05 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2022-05-04 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 17,843 |
| 2022-05-03 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 35,600 |
| 2022-05-02 | $8.66 | $8.81 | $8.53 | $8.61 | $8.61 | 37,762 |
| 2022-04-29 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 71,746 |
| 2022-04-28 | $8.90 | $9.09 | $8.90 | $9.09 | $9.09 | 116,285 |
| 2022-04-27 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 98,800 |
| 2022-04-26 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 107,312 |
| 2022-04-25 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 107,312 |
| 2022-04-22 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 84,816 |
| 2022-04-21 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 80,500 |
| 2022-04-20 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 126,000 |
| 2022-04-19 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 73,497 |
| 2022-04-18 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2022-04-14 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 7 |
| 2022-04-13 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2022-04-12 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2022-04-11 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 500 |
| 2022-04-08 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2022-04-07 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2022-04-06 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2022-04-05 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2022-04-04 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2022-04-01 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 242 |
| 2022-03-31 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 74 |
| 2022-03-30 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 100 |
| 2022-03-29 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2022-03-28 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 8 |
| 2022-03-25 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2022-03-24 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2022-03-23 | $8.90 | $8.90 | $8.78 | $8.78 | $8.78 | 202 |
| 2022-03-22 | $8.85 | $8.91 | $8.85 | $8.91 | $8.91 | 2,200 |
| 2022-03-21 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2022-03-18 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2022-03-17 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2022-03-16 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2022-03-15 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2022-03-14 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 4 |
| 2022-03-11 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2022-03-10 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 2 |
| 2022-03-09 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2022-03-08 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2022-03-07 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 2,960 |
| 2022-03-04 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2022-03-03 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2022-03-02 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 253 |
| 2022-03-01 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2022-02-28 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 4 |
| 2022-02-25 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 1 |
| 2022-02-24 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 535 |
| 2022-02-23 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2022-02-22 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 214 |
| 2022-02-18 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2022-02-17 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2022-02-16 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2022-02-15 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2022-02-14 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 214 |
| 2022-02-11 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 19 |
| 2022-02-10 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2022-02-09 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 10 |
| 2022-02-08 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2022-02-07 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 103 |
| 2022-02-04 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2022-02-03 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2022-02-02 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2022-02-01 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2022-01-31 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 6 |
| 2022-01-28 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2022-01-27 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2022-01-26 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2022-01-25 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2022-01-24 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2022-01-21 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2022-01-20 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 7 |
| 2022-01-19 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2022-01-18 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 51 |
| 2022-01-14 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2022-01-13 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2022-01-12 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2022-01-11 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2022-01-10 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2022-01-07 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2022-01-06 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 51 |
| 2022-01-05 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2022-01-04 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 586 |
| 2022-01-03 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2021-12-31 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 4 |
| 2021-12-30 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 7 |
| 2021-12-29 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 8 |
| 2021-12-28 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2021-12-27 | $9.45 | $9.46 | $9.29 | $9.29 | $9.29 | 1,619 |
| 2021-12-23 | $9.45 | $9.45 | $8.88 | $9.00 | $9.00 | 1,563 |
| 2021-12-22 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 72 |
| 2021-12-21 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2021-12-20 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 938 |
| 2021-12-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-12-16 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2021-12-15 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2021-12-14 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 3,010 |
| 2021-12-13 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2021-12-10 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 209 |
| 2021-12-09 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 355 |
| 2021-12-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-12-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-12-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 27 |
| 2021-12-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-12-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-12-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-11-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-11-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1 |
| 2021-11-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-11-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 280 |
| 2021-11-23 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 940 |
| 2021-11-22 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 35 |
| 2021-11-19 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2021-11-18 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 2 |
| 2021-11-17 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2021-11-16 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2021-11-15 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 133 |
| 2021-11-12 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 603 |
| 2021-11-11 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 286 |
| 2021-11-10 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2021-11-09 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2021-11-08 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2021-11-05 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 86 |
| 2021-11-04 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2021-11-03 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2021-11-02 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 109 |
| 2021-11-01 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 109 |
| 2021-10-29 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 33 |
| 2021-10-28 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 983 |
| 2021-10-27 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 139 |
| 2021-10-26 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 190 |
| 2021-10-25 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 38 |
| 2021-10-22 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 172 |
| 2021-10-21 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 35 |
| 2021-10-20 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2021-10-19 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2021-10-18 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 88 |
| 2021-10-15 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 9 |
| 2021-10-14 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2021-10-13 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 26 |
| 2021-10-12 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 95 |
| 2021-10-11 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 15 |
| 2021-10-08 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 168 |
| 2021-10-07 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 35 |
| 2021-10-06 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2021-10-05 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 109 |
| 2021-10-04 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 27 |
| 2021-10-01 | $11.74 | $12.66 | $11.74 | $12.66 | $12.66 | 267 |
| 2021-09-30 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 747 |
| 2021-09-29 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 0 |
| 2021-09-28 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 0 |
| 2021-09-27 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 0 |
| 2021-09-24 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 0 |
| 2021-09-23 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 52 |
| 2021-09-22 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 60 |
| 2021-09-21 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 276 |
| 2021-09-20 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2021-09-17 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2021-09-16 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 69 |
| 2021-09-15 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 19 |
| 2021-09-14 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2021-09-13 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 280 |
| 2021-09-10 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 14 |
| 2021-09-09 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 23 |
| 2021-09-08 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 14 |
| 2021-09-07 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 0 |
| 2021-09-03 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 615 |
| 2021-09-02 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 42 |
| 2021-09-01 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 298 |
| 2021-08-31 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2021-08-30 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2021-08-27 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 55 |
| 2021-08-26 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2021-08-25 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2021-08-24 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2021-08-23 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2021-08-20 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 16 |
| 2021-08-19 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 12 |
| 2021-08-18 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 418 |
| 2021-08-17 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2021-08-16 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2021-08-13 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 37 |
| 2021-08-12 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 30 |
| 2021-08-11 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2021-08-10 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 21 |
| 2021-08-09 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 13 |
| 2021-08-06 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2021-08-05 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2021-08-04 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2021-08-03 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 1,780 |
| 2021-08-02 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 81 |
| 2021-07-30 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 1,788 |
| 2021-07-29 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 304 |
| 2021-07-28 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 1 |
| 2021-07-27 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 55 |
| 2021-07-26 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 5 |
| 2021-07-23 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 27,760 |
| 2021-07-22 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 26,166 |
| 2021-07-21 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 20 |
| 2021-07-20 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 27 |
| 2021-07-19 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1 |
| 2021-07-16 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 2 |
| 2021-07-15 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 24 |
| 2021-07-14 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2021-07-13 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 2 |
| 2021-07-12 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 42 |
| 2021-07-09 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 17 |
| 2021-07-08 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2021-07-07 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2021-07-06 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 33 |
| 2021-07-02 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,020 |
| 2021-07-01 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 55 |
| 2021-06-30 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2021-06-29 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 37 |
| 2021-06-28 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 152 |
| 2021-06-25 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 31 |
| 2021-06-24 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 30 |
| 2021-06-23 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 117 |
| 2021-06-22 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 40 |
| 2021-06-21 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 0 |
| 2021-06-18 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 0 |
| 2021-06-17 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 0 |
| 2021-06-16 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 0 |
| 2021-06-15 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 132 |
| 2021-06-14 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
| 2021-06-11 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 34 |
| 2021-06-10 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 30 |
| 2021-06-09 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
| 2021-06-08 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
| 2021-06-07 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
| 2021-06-04 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
| 2021-06-03 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
| 2021-06-02 | $14.04 | $14.04 | $14.04 | $14.04 | $13.87 | 0 |
| 2021-06-01 | $14.04 | $14.04 | $14.04 | $14.04 | $13.87 | 0 |
| 2021-05-28 | $14.04 | $14.04 | $14.04 | $14.04 | $13.87 | 0 |
| 2021-05-27 | $14.04 | $14.04 | $14.04 | $14.04 | $13.87 | 0 |
| 2021-05-26 | $14.04 | $14.04 | $14.04 | $14.04 | $13.87 | 0 |
| 2021-05-25 | $14.04 | $14.04 | $14.04 | $14.04 | $13.87 | 0 |
| 2021-05-24 | $14.04 | $14.04 | $14.04 | $14.04 | $13.87 | 0 |
| 2021-05-21 | $14.04 | $14.04 | $14.04 | $14.04 | $13.87 | 10 |
| 2021-05-20 | $14.04 | $14.04 | $14.04 | $14.04 | $13.87 | 10 |
| 2021-05-19 | $14.04 | $14.04 | $14.04 | $14.04 | $13.87 | 2 |
| 2021-05-18 | $14.04 | $14.04 | $14.04 | $14.04 | $13.87 | 7 |
| 2021-05-17 | $14.04 | $14.04 | $14.04 | $14.04 | $13.87 | 148 |
| 2021-05-14 | $13.64 | $13.64 | $13.64 | $13.64 | $13.47 | 144 |
| 2021-05-13 | $13.64 | $13.64 | $13.64 | $13.64 | $13.47 | 65 |
| 2021-05-12 | $13.64 | $13.64 | $13.64 | $13.64 | $13.47 | 38 |
| 2021-05-11 | $13.64 | $13.64 | $13.64 | $13.64 | $13.47 | 0 |
| 2021-05-10 | $13.64 | $13.64 | $13.64 | $13.64 | $13.47 | 1 |
| 2021-05-07 | $13.64 | $13.64 | $13.64 | $13.64 | $13.47 | 474 |
| 2021-05-06 | $14.41 | $14.41 | $14.41 | $14.41 | $14.23 | 435 |
| 2021-05-05 | $14.15 | $14.15 | $14.15 | $14.15 | $13.98 | 0 |
| 2021-05-04 | $14.15 | $14.15 | $14.15 | $14.15 | $13.98 | 9 |
| 2021-05-03 | $14.15 | $14.15 | $14.15 | $14.15 | $13.98 | 33 |
| 2021-04-30 | $14.15 | $14.15 | $14.15 | $14.15 | $13.98 | 0 |
| 2021-04-29 | $14.15 | $14.15 | $14.15 | $14.15 | $13.98 | 56 |
| 2021-04-28 | $14.15 | $14.15 | $14.15 | $14.15 | $13.98 | 0 |
| 2021-04-27 | $14.15 | $14.15 | $14.15 | $14.15 | $13.98 | 0 |
| 2021-04-26 | $14.46 | $14.46 | $14.15 | $14.15 | $13.98 | 257 |
| 2021-04-23 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 0 |
| 2021-04-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 0 |
| 2021-04-21 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 0 |
| 2021-04-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 0 |
| 2021-04-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 129 |
| 2021-04-16 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 0 |
| 2021-04-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 10 |
| 2021-04-14 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 0 |
| 2021-04-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 0 |
| 2021-04-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 2 |
| 2021-04-09 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 10 |
| 2021-04-08 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 132 |
| 2021-04-07 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 0 |
| 2021-04-06 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 5 |
| 2021-04-05 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 13 |
| 2021-04-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 0 |
| 2021-03-31 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 0 |
| 2021-03-30 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 0 |
| 2021-03-29 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 0 |
| 2021-03-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 4,000 |
| 2021-03-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 1,792 |
| 2021-03-24 | $12.70 | $12.70 | $12.70 | $12.70 | $12.54 | 0 |
| 2021-03-23 | $12.70 | $12.70 | $12.70 | $12.70 | $12.54 | 0 |
| 2021-03-22 | $12.70 | $12.70 | $12.70 | $12.70 | $12.54 | 0 |
| 2021-03-19 | $12.70 | $12.70 | $12.70 | $12.70 | $12.54 | 4,001 |
| 2021-03-18 | $13.26 | $13.26 | $13.26 | $13.26 | $13.10 | 228 |
| 2021-03-17 | $12.10 | $12.10 | $12.10 | $12.10 | $11.95 | 0 |
| 2021-03-16 | $12.10 | $12.10 | $12.10 | $12.10 | $11.95 | 0 |
| 2021-03-15 | $12.10 | $12.10 | $12.10 | $12.10 | $11.95 | 62 |
| 2021-03-12 | $12.10 | $12.10 | $12.10 | $12.10 | $11.95 | 70 |
| 2021-03-11 | $12.10 | $12.10 | $12.10 | $12.10 | $11.95 | 209 |
| 2021-03-10 | $12.00 | $12.00 | $12.00 | $12.00 | $11.85 | 0 |
| 2021-03-09 | $12.00 | $12.00 | $12.00 | $12.00 | $11.85 | 9 |
| 2021-03-08 | $12.00 | $12.00 | $12.00 | $12.00 | $11.85 | 2 |
| 2021-03-05 | $12.00 | $12.00 | $12.00 | $12.00 | $11.85 | 100 |
| 2021-03-04 | $12.04 | $12.04 | $12.04 | $12.04 | $11.89 | 102 |
| 2021-03-03 | $12.44 | $12.44 | $12.44 | $12.44 | $12.29 | 0 |
| 2021-03-02 | $12.44 | $12.44 | $12.44 | $12.44 | $12.29 | 0 |
| 2021-03-01 | $12.44 | $12.44 | $12.44 | $12.44 | $12.29 | 194 |
| 2021-02-26 | $14.21 | $14.21 | $14.21 | $14.21 | $14.04 | 0 |
| 2021-02-25 | $14.21 | $14.21 | $14.21 | $14.21 | $14.04 | 24 |
| 2021-02-24 | $14.21 | $14.21 | $14.21 | $14.21 | $14.04 | 0 |
| 2021-02-23 | $14.21 | $14.21 | $14.21 | $14.21 | $14.04 | 24 |
| 2021-02-22 | $14.21 | $14.21 | $14.21 | $14.21 | $14.04 | 0 |
| 2021-02-19 | $14.21 | $14.21 | $14.21 | $14.21 | $14.04 | 1 |
| 2021-02-18 | $14.21 | $14.21 | $14.21 | $14.21 | $14.04 | 0 |
| 2021-02-17 | $14.21 | $14.21 | $14.21 | $14.21 | $14.04 | 0 |
| 2021-02-16 | $14.21 | $14.21 | $14.21 | $14.21 | $14.04 | 0 |
| 2021-02-12 | $14.21 | $14.21 | $14.21 | $14.21 | $14.04 | 194 |
| 2021-02-11 | $14.33 | $14.33 | $14.33 | $14.33 | $14.15 | 201 |
| 2021-02-10 | $14.10 | $14.10 | $14.10 | $14.10 | $13.93 | 55 |
| 2021-02-09 | $14.80 | $14.80 | $14.80 | $14.80 | $14.62 | 200 |
| 2021-02-08 | $14.80 | $14.80 | $14.80 | $14.80 | $14.62 | 0 |
| 2021-02-05 | $14.80 | $14.80 | $14.80 | $14.80 | $14.62 | 0 |
| 2021-02-04 | $14.80 | $14.80 | $14.80 | $14.80 | $14.62 | 0 |
| 2021-02-03 | $14.80 | $14.80 | $14.80 | $14.80 | $14.62 | 0 |
| 2021-02-02 | $14.80 | $14.80 | $14.80 | $14.80 | $14.62 | 200 |
| 2021-02-01 | $15.16 | $15.16 | $15.16 | $15.16 | $14.97 | 2 |
| 2021-01-29 | $15.16 | $15.16 | $15.16 | $15.16 | $14.97 | 0 |
| 2021-01-28 | $15.16 | $15.16 | $15.16 | $15.16 | $14.97 | 0 |
| 2021-01-27 | $15.16 | $15.16 | $15.16 | $15.16 | $14.97 | 0 |
| 2021-01-26 | $15.16 | $15.16 | $15.16 | $15.16 | $14.97 | 0 |
| 2021-01-25 | $15.16 | $15.16 | $15.16 | $15.16 | $14.97 | 49 |
| 2021-01-22 | $15.16 | $15.16 | $15.16 | $15.16 | $14.97 | 858 |
| 2021-01-21 | $14.90 | $14.90 | $14.90 | $14.90 | $14.72 | 0 |
| 2021-01-20 | $14.90 | $14.90 | $14.90 | $14.90 | $14.72 | 0 |
| 2021-01-19 | $14.90 | $14.90 | $14.90 | $14.90 | $14.72 | 0 |
| 2021-01-15 | $14.90 | $14.90 | $14.90 | $14.90 | $14.72 | 0 |
| 2021-01-14 | $14.63 | $14.63 | $14.63 | $14.63 | $14.45 | 14 |
| 2021-01-13 | $14.63 | $14.63 | $14.63 | $14.63 | $14.45 | 0 |
| 2021-01-12 | $14.63 | $14.63 | $14.63 | $14.63 | $14.45 | 14 |
| 2021-01-11 | $14.63 | $14.63 | $14.63 | $14.63 | $14.45 | 1 |
| 2021-01-08 | $14.63 | $14.63 | $14.63 | $14.63 | $14.45 | 447 |
| 2021-01-07 | $15.45 | $15.45 | $15.45 | $15.45 | $15.26 | 0 |
| 2021-01-06 | $15.45 | $15.45 | $15.45 | $15.45 | $15.26 | 0 |
| 2021-01-05 | $15.45 | $15.45 | $15.45 | $15.45 | $15.26 | 32 |
| 2021-01-04 | $15.45 | $15.45 | $15.45 | $15.45 | $15.26 | 0 |
| 2020-12-31 | $15.45 | $15.45 | $15.45 | $15.45 | $15.26 | 15,560 |
| 2020-12-30 | $15.45 | $15.45 | $15.45 | $15.45 | $15.26 | 0 |
| 2020-12-29 | $15.45 | $15.45 | $15.45 | $15.45 | $15.26 | 5 |
| 2020-12-28 | $15.45 | $15.45 | $15.45 | $15.45 | $15.26 | 81 |
| 2020-12-24 | $15.45 | $15.45 | $15.45 | $15.45 | $15.26 | 0 |
| 2020-12-23 | $15.45 | $15.45 | $15.45 | $15.45 | $15.26 | 81 |
| 2020-12-22 | $15.45 | $15.45 | $15.45 | $15.45 | $15.26 | 0 |
| 2020-12-21 | $15.45 | $15.45 | $15.45 | $15.45 | $15.26 | 16 |
| 2020-12-18 | $15.45 | $15.45 | $15.45 | $15.45 | $15.26 | 2,174 |
| 2020-12-17 | $14.75 | $14.75 | $14.75 | $14.75 | $14.57 | 0 |
| 2020-12-16 | $14.75 | $14.75 | $14.75 | $14.75 | $14.57 | 460 |
| 2020-12-15 | $14.75 | $14.75 | $14.75 | $14.75 | $14.57 | 0 |
| 2020-12-14 | $14.75 | $14.75 | $14.75 | $14.75 | $14.57 | 0 |
| 2020-12-11 | $14.75 | $14.75 | $14.75 | $14.75 | $14.57 | 460 |
| 2020-12-10 | $14.35 | $14.35 | $14.35 | $14.35 | $14.17 | 257 |
| 2020-12-09 | $14.35 | $14.35 | $14.35 | $14.35 | $14.17 | 0 |
| 2020-12-08 | $14.35 | $14.35 | $14.35 | $14.35 | $14.17 | 0 |
| 2020-12-07 | $14.35 | $14.35 | $14.35 | $14.35 | $14.17 | 257 |
| 2020-12-04 | $14.50 | $14.50 | $14.50 | $14.50 | $14.32 | 0 |
| 2020-12-03 | $14.50 | $14.50 | $14.50 | $14.50 | $14.32 | 0 |
| 2020-12-02 | $14.50 | $14.50 | $14.50 | $14.50 | $14.32 | 0 |
| 2020-12-01 | $14.50 | $14.50 | $14.50 | $14.50 | $14.32 | 0 |
| 2020-11-30 | $14.50 | $14.50 | $14.50 | $14.50 | $14.32 | 0 |
| 2020-11-27 | $14.50 | $14.50 | $14.50 | $14.50 | $14.32 | 0 |
| 2020-11-25 | $14.50 | $14.50 | $14.50 | $14.50 | $14.32 | 862 |
| 2020-11-24 | $15.45 | $15.45 | $15.45 | $15.45 | $15.26 | 0 |
| 2020-11-23 | $15.45 | $15.45 | $15.45 | $15.45 | $15.26 | 0 |
| 2020-11-20 | $15.45 | $15.45 | $15.45 | $15.45 | $15.26 | 0 |
| 2020-11-19 | $15.45 | $15.45 | $15.45 | $15.45 | $15.26 | 0 |
| 2020-11-18 | $15.45 | $15.45 | $15.45 | $15.45 | $15.26 | 0 |
| 2020-11-17 | $15.45 | $15.45 | $15.45 | $15.45 | $15.26 | 0 |
| 2020-11-16 | $15.45 | $15.45 | $15.45 | $15.45 | $15.26 | 0 |
| 2020-11-13 | $15.45 | $15.45 | $15.45 | $15.45 | $15.26 | 173 |
| 2020-11-12 | $14.30 | $14.30 | $14.30 | $14.30 | $14.12 | 0 |
| 2020-11-11 | $14.30 | $14.30 | $14.30 | $14.30 | $14.12 | 0 |
| 2020-11-10 | $14.30 | $14.30 | $14.30 | $14.30 | $14.12 | 0 |
| 2020-11-09 | $14.30 | $14.30 | $14.30 | $14.30 | $14.12 | 0 |
| 2020-11-06 | $14.30 | $14.30 | $14.30 | $14.30 | $14.12 | 0 |
| 2020-11-05 | $14.30 | $14.30 | $14.30 | $14.30 | $14.12 | 0 |
| 2020-11-04 | $14.30 | $14.30 | $14.30 | $14.30 | $14.12 | 0 |
| 2020-11-03 | $14.30 | $14.30 | $14.30 | $14.30 | $14.12 | 0 |
| 2020-11-02 | $14.30 | $14.30 | $14.30 | $14.30 | $14.12 | 2 |
| 2020-10-30 | $14.30 | $14.30 | $14.30 | $14.30 | $14.12 | 0 |
| 2020-10-29 | $14.30 | $14.30 | $14.30 | $14.30 | $14.06 | 25 |
| 2020-10-28 | $14.30 | $14.30 | $14.30 | $14.30 | $14.06 | 100 |
| 2020-10-27 | $15.50 | $15.50 | $15.50 | $15.50 | $15.24 | 0 |
| 2020-10-26 | $15.50 | $15.50 | $15.50 | $15.50 | $15.24 | 0 |
| 2020-10-23 | $15.50 | $15.50 | $15.50 | $15.50 | $15.24 | 0 |
| 2020-10-22 | $15.50 | $15.50 | $15.50 | $15.50 | $15.24 | 0 |
| 2020-10-21 | $15.50 | $15.50 | $15.50 | $15.50 | $15.24 | 25 |
| 2020-10-20 | $15.50 | $15.50 | $15.50 | $15.50 | $15.24 | 0 |
| 2020-10-19 | $15.50 | $15.50 | $15.50 | $15.50 | $15.24 | 1,500 |
| 2020-10-16 | $15.60 | $15.60 | $15.60 | $15.60 | $15.34 | 6 |
| 2020-10-15 | $15.60 | $15.60 | $15.60 | $15.60 | $15.34 | 133 |
| 2020-10-14 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 0 |
| 2020-10-13 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 0 |
| 2020-10-12 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 18 |
| 2020-10-09 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 24 |
| 2020-10-08 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 0 |
| 2020-10-07 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 0 |
| 2020-10-06 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 0 |
| 2020-10-05 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 0 |
| 2020-10-02 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 0 |
| 2020-10-01 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 35 |
| 2020-09-30 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 25 |
| 2020-09-29 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 0 |
| 2020-09-28 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 42 |
| 2020-09-25 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 0 |
| 2020-09-24 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 0 |
| 2020-09-23 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 0 |
| 2020-09-22 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 0 |
| 2020-09-21 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 0 |
| 2020-09-18 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 0 |
| 2020-09-17 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 23 |
| 2020-09-16 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 2 |
| 2020-09-15 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 0 |
| 2020-09-14 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 0 |
| 2020-09-11 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 31 |
| 2020-09-10 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 0 |
| 2020-09-09 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 0 |
| 2020-09-08 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 64 |
| 2020-09-04 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 0 |
| 2020-09-03 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 0 |
| 2020-09-02 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 0 |
| 2020-09-01 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 0 |
| 2020-08-31 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 0 |
| 2020-08-28 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 8 |
| 2020-08-27 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 0 |
| 2020-08-26 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 0 |
| 2020-08-25 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 323 |
| 2020-08-24 | $14.40 | $14.40 | $14.40 | $14.40 | $14.16 | 61 |
| 2020-08-21 | $14.40 | $14.40 | $14.40 | $14.40 | $14.16 | 0 |
| 2020-08-20 | $14.40 | $14.40 | $14.40 | $14.40 | $14.16 | 44 |
| 2020-08-19 | $14.65 | $14.65 | $14.40 | $14.40 | $14.16 | 2,400 |
| 2020-08-18 | $14.55 | $14.55 | $14.55 | $14.55 | $14.30 | 336 |
| 2020-08-17 | $14.35 | $14.35 | $14.35 | $14.35 | $14.11 | 13 |
| 2020-08-14 | $14.35 | $14.35 | $14.35 | $14.35 | $14.11 | 0 |
| 2020-08-13 | $14.35 | $14.35 | $14.35 | $14.35 | $14.11 | 0 |
| 2020-08-12 | $14.35 | $14.35 | $14.35 | $14.35 | $14.11 | 13 |
| 2020-08-11 | $14.35 | $14.35 | $14.35 | $14.35 | $14.11 | 818 |
| 2020-08-10 | $14.74 | $14.74 | $14.74 | $14.74 | $14.49 | 5 |
| 2020-08-07 | $14.74 | $14.74 | $14.74 | $14.74 | $14.49 | 10 |
| 2020-08-06 | $14.74 | $14.74 | $14.74 | $14.74 | $14.49 | 0 |
| 2020-08-05 | $14.72 | $14.74 | $14.72 | $14.74 | $14.49 | 300 |
| 2020-08-04 | $15.35 | $15.35 | $15.35 | $15.35 | $15.09 | 12 |
| 2020-08-03 | $15.35 | $15.35 | $15.35 | $15.35 | $15.09 | 16 |
| 2020-07-31 | $15.35 | $15.35 | $15.35 | $15.35 | $15.09 | 0 |
| 2020-07-30 | $15.35 | $15.35 | $15.35 | $15.35 | $15.09 | 0 |
| 2020-07-29 | $15.35 | $15.35 | $15.35 | $15.35 | $15.09 | 0 |
| 2020-07-28 | $15.35 | $15.35 | $15.35 | $15.35 | $15.09 | 0 |
| 2020-07-27 | $15.35 | $15.35 | $15.35 | $15.35 | $15.09 | 0 |
| 2020-07-24 | $15.35 | $15.35 | $15.35 | $15.35 | $15.09 | 0 |
| 2020-07-23 | $15.35 | $15.35 | $15.35 | $15.35 | $15.09 | 26 |
| 2020-07-22 | $15.35 | $15.35 | $15.35 | $15.35 | $15.09 | 0 |
| 2020-07-21 | $15.35 | $15.35 | $15.35 | $15.35 | $15.09 | 0 |
| 2020-07-20 | $15.35 | $15.35 | $15.35 | $15.35 | $15.09 | 0 |
| 2020-07-17 | $15.35 | $15.35 | $15.35 | $15.35 | $15.09 | 0 |
| 2020-07-16 | $15.35 | $15.35 | $15.35 | $15.35 | $15.09 | 0 |
| 2020-07-15 | $15.35 | $15.35 | $15.35 | $15.35 | $15.09 | 26 |
| 2020-07-14 | $15.35 | $15.35 | $15.35 | $15.35 | $15.09 | 0 |
| 2020-07-13 | $15.35 | $15.35 | $15.35 | $15.35 | $15.09 | 0 |
| 2020-07-10 | $15.35 | $15.35 | $15.35 | $15.35 | $15.09 | 10 |
| 2020-07-09 | $15.35 | $15.35 | $15.35 | $15.35 | $15.09 | 0 |
| 2020-07-08 | $15.35 | $15.35 | $15.35 | $15.35 | $15.09 | 2 |
| 2020-07-07 | $15.35 | $15.35 | $15.35 | $15.35 | $15.09 | 82 |
| 2020-07-06 | $15.35 | $15.35 | $15.35 | $15.35 | $15.09 | 314 |
| 2020-07-02 | $16.20 | $16.20 | $16.20 | $16.20 | $15.93 | 0 |
| 2020-07-01 | $16.20 | $16.20 | $16.20 | $16.20 | $15.93 | 0 |
| 2020-06-30 | $16.20 | $16.20 | $16.20 | $16.20 | $15.93 | 98 |
| 2020-06-29 | $16.20 | $16.20 | $16.20 | $16.20 | $15.93 | 62 |
| 2020-06-26 | $16.20 | $16.20 | $16.20 | $16.20 | $15.93 | 19 |
| 2020-06-25 | $16.20 | $16.20 | $16.20 | $16.20 | $15.93 | 172 |
| 2020-06-24 | $16.20 | $16.20 | $16.20 | $16.20 | $15.93 | 85 |
| 2020-06-23 | $16.20 | $16.20 | $16.20 | $16.20 | $15.93 | 0 |
| 2020-06-22 | $16.20 | $16.20 | $16.20 | $16.20 | $15.93 | 21 |
| 2020-06-19 | $16.20 | $16.20 | $16.20 | $16.20 | $15.93 | 0 |
| 2020-06-18 | $16.20 | $16.20 | $16.20 | $16.20 | $15.93 | 0 |
| 2020-06-17 | $16.20 | $16.20 | $16.20 | $16.20 | $15.93 | 24 |
| 2020-06-16 | $16.20 | $16.20 | $16.20 | $16.20 | $15.93 | 0 |
| 2020-06-15 | $16.20 | $16.20 | $16.20 | $16.20 | $15.93 | 34 |
| 2020-06-12 | $16.20 | $16.20 | $16.20 | $16.20 | $15.93 | 100 |
| 2020-06-11 | $16.10 | $16.10 | $16.10 | $16.10 | $15.83 | 0 |
| 2020-06-10 | $16.10 | $16.10 | $16.10 | $16.10 | $15.83 | 0 |
| 2020-06-09 | $16.10 | $16.10 | $16.10 | $16.10 | $15.83 | 102 |
| 2020-06-08 | $15.60 | $15.60 | $15.60 | $15.60 | $15.34 | 25 |
| 2020-06-05 | $15.60 | $15.60 | $15.60 | $15.60 | $15.34 | 0 |
| 2020-06-04 | $15.60 | $15.60 | $15.60 | $15.60 | $15.34 | 238 |
| 2020-06-03 | $16.05 | $16.05 | $16.05 | $16.05 | $15.78 | 0 |
| 2020-06-02 | $16.05 | $16.05 | $16.05 | $16.05 | $15.78 | 46 |
| 2020-06-01 | $16.05 | $16.05 | $16.05 | $16.05 | $15.78 | 118 |
| 2020-05-29 | $15.55 | $16.05 | $15.55 | $16.05 | $15.78 | 225 |
| 2020-05-28 | $15.64 | $15.64 | $15.64 | $15.64 | $15.38 | 39 |
| 2020-05-27 | $15.64 | $15.64 | $15.64 | $15.64 | $15.38 | 187 |
| 2020-05-26 | $16.50 | $16.50 | $16.50 | $16.50 | $16.22 | 102 |
| 2020-05-22 | $16.40 | $16.40 | $16.40 | $16.40 | $16.12 | 26 |
| 2020-05-21 | $16.40 | $16.40 | $16.40 | $16.40 | $16.12 | 0 |
| 2020-05-20 | $16.40 | $16.40 | $16.40 | $16.40 | $16.12 | 200 |
| 2020-05-19 | $16.30 | $16.30 | $16.30 | $16.30 | $16.02 | 0 |
| 2020-05-18 | $16.30 | $16.30 | $16.30 | $16.30 | $16.02 | 0 |
| 2020-05-15 | $16.30 | $16.30 | $16.30 | $16.30 | $16.02 | 0 |
| 2020-05-14 | $16.30 | $16.30 | $16.30 | $16.30 | $16.02 | 155 |
| 2020-05-13 | $16.73 | $16.73 | $16.73 | $16.73 | $16.45 | 0 |
| 2020-05-12 | $16.73 | $16.73 | $16.73 | $16.73 | $16.45 | 161 |
| 2020-05-11 | $16.14 | $16.14 | $16.14 | $16.14 | $15.87 | 0 |
| 2020-05-08 | $16.14 | $16.14 | $16.14 | $16.14 | $15.87 | 5 |
| 2020-05-07 | $16.14 | $16.14 | $16.14 | $16.14 | $15.87 | 0 |
| 2020-05-06 | $16.14 | $16.14 | $16.14 | $16.14 | $15.87 | 0 |
| 2020-05-05 | $16.14 | $16.14 | $16.14 | $16.14 | $15.87 | 0 |
| 2020-05-04 | $16.14 | $16.14 | $16.14 | $16.14 | $15.87 | 0 |
| 2020-05-01 | $16.14 | $16.14 | $16.14 | $16.14 | $15.87 | 400 |
| 2020-04-30 | $17.00 | $17.00 | $17.00 | $17.00 | $16.71 | 0 |
| 2020-04-29 | $17.00 | $17.00 | $17.00 | $17.00 | $16.71 | 0 |
| 2020-04-28 | $17.00 | $17.00 | $17.00 | $17.00 | $16.71 | 5 |
| 2020-04-27 | $17.00 | $17.00 | $17.00 | $17.00 | $16.71 | 36 |
| 2020-04-24 | $17.00 | $17.00 | $17.00 | $17.00 | $16.71 | 63 |
| 2020-04-23 | $17.00 | $17.00 | $17.00 | $17.00 | $16.71 | 0 |
| 2020-04-22 | $17.00 | $17.00 | $17.00 | $17.00 | $16.71 | 0 |
| 2020-04-21 | $17.00 | $17.00 | $17.00 | $17.00 | $16.71 | 0 |
| 2020-04-20 | $17.00 | $17.00 | $17.00 | $17.00 | $16.71 | 24 |
| 2020-04-17 | $16.97 | $17.00 | $16.97 | $17.00 | $16.71 | 200 |
| 2020-04-16 | $16.02 | $16.02 | $16.02 | $16.02 | $15.75 | 0 |
| 2020-04-15 | $16.02 | $16.02 | $16.02 | $16.02 | $15.75 | 0 |
| 2020-04-14 | $16.02 | $16.02 | $16.02 | $16.02 | $15.75 | 0 |
| 2020-04-13 | $16.02 | $16.02 | $16.02 | $16.02 | $15.75 | 10 |
| 2020-04-09 | $16.02 | $16.02 | $16.02 | $16.02 | $15.75 | 1 |
| 2020-04-08 | $16.02 | $16.02 | $16.02 | $16.02 | $15.75 | 0 |
| 2020-04-07 | $16.02 | $16.02 | $16.02 | $16.02 | $15.75 | 0 |
| 2020-04-06 | $16.64 | $17.20 | $16.02 | $16.02 | $15.75 | 1,200 |
| 2020-04-03 | $17.31 | $17.31 | $17.31 | $17.31 | $17.02 | 50 |
| 2020-04-02 | $17.31 | $17.31 | $17.31 | $17.31 | $17.02 | 0 |
| 2020-04-01 | $17.31 | $17.31 | $17.31 | $17.31 | $17.02 | 0 |
| 2020-03-31 | $17.19 | $17.31 | $17.19 | $17.31 | $17.02 | 401 |
| 2020-03-30 | $17.72 | $17.72 | $17.72 | $17.72 | $17.42 | 2,186 |
| 2020-03-27 | $16.10 | $16.15 | $16.10 | $16.15 | $15.88 | 2,000 |
| 2020-03-26 | $14.59 | $14.59 | $14.59 | $14.59 | $14.34 | 0 |
| 2020-03-25 | $14.59 | $14.59 | $14.59 | $14.59 | $14.34 | 0 |
| 2020-03-24 | $14.59 | $14.59 | $14.59 | $14.59 | $14.34 | 123 |
| 2020-03-23 | $14.59 | $14.59 | $14.59 | $14.59 | $14.34 | 0 |
| 2020-03-20 | $14.59 | $14.59 | $14.59 | $14.59 | $14.34 | 0 |
| 2020-03-19 | $14.59 | $14.59 | $14.59 | $14.59 | $14.34 | 0 |
| 2020-03-18 | $14.59 | $14.59 | $14.59 | $14.59 | $14.34 | 0 |
| 2020-03-17 | $14.59 | $14.59 | $14.59 | $14.59 | $14.34 | 100 |
| 2020-03-16 | $15.10 | $15.10 | $15.10 | $15.10 | $14.85 | 0 |
| 2020-03-13 | $15.10 | $15.10 | $15.10 | $15.10 | $14.85 | 1,304 |
| 2020-03-12 | $15.10 | $15.10 | $15.10 | $15.10 | $14.85 | 0 |
| 2020-03-11 | $15.10 | $15.10 | $15.10 | $15.10 | $14.85 | 519 |
| 2020-03-10 | $17.72 | $17.72 | $17.72 | $17.72 | $17.42 | 0 |
| 2020-03-09 | $17.72 | $17.72 | $17.72 | $17.72 | $17.42 | 0 |
| 2020-03-06 | $17.72 | $17.72 | $17.72 | $17.72 | $17.42 | 0 |
| 2020-03-05 | $17.72 | $17.72 | $17.72 | $17.72 | $17.42 | 0 |
| 2020-03-04 | $17.72 | $17.72 | $17.72 | $17.72 | $17.42 | 16 |
| 2020-03-03 | $17.72 | $17.72 | $17.72 | $17.72 | $17.42 | 0 |
| 2020-03-02 | $17.72 | $17.72 | $17.72 | $17.72 | $17.42 | 0 |
| 2020-02-28 | $17.72 | $17.72 | $17.72 | $17.72 | $17.42 | 0 |
| 2020-02-27 | $17.72 | $17.72 | $17.72 | $17.72 | $17.42 | 0 |
| 2020-02-26 | $17.72 | $17.72 | $17.72 | $17.72 | $17.42 | 0 |
| 2020-02-25 | $17.72 | $17.72 | $17.72 | $17.72 | $17.42 | 313 |
| 2020-02-24 | $17.65 | $17.65 | $17.65 | $17.65 | $17.35 | 313 |
| 2020-02-21 | $17.95 | $17.95 | $17.95 | $17.95 | $17.65 | 0 |
| 2020-02-20 | $17.95 | $17.95 | $17.95 | $17.95 | $17.65 | 0 |
| 2020-02-19 | $17.95 | $17.95 | $17.95 | $17.95 | $17.65 | 0 |
| 2020-02-18 | $17.95 | $17.95 | $17.95 | $17.95 | $17.65 | 38 |
| 2020-02-14 | $17.95 | $17.95 | $17.95 | $17.95 | $17.65 | 0 |
| 2020-02-13 | $17.95 | $17.95 | $17.95 | $17.95 | $17.65 | 0 |
| 2020-02-12 | $17.95 | $17.95 | $17.95 | $17.95 | $17.65 | 0 |
| 2020-02-11 | $17.95 | $17.95 | $17.95 | $17.95 | $17.65 | 0 |
| 2020-02-10 | $17.95 | $17.95 | $17.95 | $17.95 | $17.65 | 0 |
| 2020-02-07 | $17.95 | $17.95 | $17.95 | $17.95 | $17.65 | 0 |
| 2020-02-06 | $17.95 | $17.95 | $17.95 | $17.95 | $17.65 | 0 |
| 2020-02-04 | $17.95 | $17.95 | $17.95 | $17.95 | $17.65 | 0 |
| 2020-02-03 | $17.95 | $17.95 | $17.95 | $17.95 | $17.65 | 0 |
| 2020-01-31 | $17.95 | $17.95 | $17.95 | $17.95 | $17.65 | 0 |
| 2020-01-29 | $17.95 | $17.95 | $17.95 | $17.95 | $17.65 | 0 |
| 2020-01-28 | $17.95 | $17.95 | $17.95 | $17.95 | $17.65 | 0 |
| 2020-01-27 | $17.95 | $17.95 | $17.95 | $17.95 | $17.65 | 0 |
| 2020-01-24 | $17.95 | $17.95 | $17.95 | $17.95 | $17.65 | 0 |
| 2020-01-23 | $17.95 | $17.95 | $17.95 | $17.95 | $17.65 | 0 |
| 2020-01-22 | $17.95 | $17.95 | $17.95 | $17.95 | $17.65 | 0 |
| 2020-01-21 | $17.95 | $17.95 | $17.95 | $17.95 | $17.65 | 0 |
| 2020-01-17 | $17.95 | $17.95 | $17.95 | $17.95 | $17.65 | 0 |
| 2020-01-16 | $17.95 | $17.95 | $17.95 | $17.95 | $17.65 | 0 |
| 2020-01-15 | $17.95 | $17.95 | $17.95 | $17.95 | $17.65 | 0 |
| 2020-01-14 | $17.95 | $17.95 | $17.95 | $17.95 | $17.65 | 0 |
| 2020-01-13 | $17.95 | $17.95 | $17.95 | $17.95 | $17.65 | 0 |
| 2020-01-10 | $17.95 | $17.95 | $17.95 | $17.95 | $17.65 | 0 |
| 2020-01-09 | $17.95 | $17.95 | $17.95 | $17.95 | $17.65 | 38 |
| 2020-01-08 | $17.95 | $17.95 | $17.95 | $17.95 | $17.65 | 0 |
| 2020-01-07 | $17.95 | $17.95 | $17.95 | $17.95 | $17.65 | 0 |
| 2020-01-06 | $17.95 | $17.95 | $17.95 | $17.95 | $17.65 | 0 |
| 2020-01-03 | $17.95 | $17.95 | $17.95 | $17.95 | $17.65 | 0 |
| 2020-01-02 | $17.95 | $17.95 | $17.95 | $17.95 | $17.65 | 0 |
| 2019-12-31 | $17.95 | $17.95 | $17.95 | $17.95 | $17.65 | 0 |
| 2019-12-30 | $17.95 | $17.95 | $17.95 | $17.95 | $17.65 | 0 |
| 2019-12-27 | $17.95 | $17.95 | $17.95 | $17.95 | $17.65 | 0 |
| 2019-12-26 | $17.95 | $17.95 | $17.95 | $17.95 | $17.65 | 0 |
| 2019-12-24 | $17.95 | $17.95 | $17.95 | $17.95 | $17.65 | 358 |
| 2019-12-23 | $17.25 | $17.25 | $17.25 | $17.25 | $16.96 | 0 |
| 2019-12-20 | $17.25 | $17.25 | $17.25 | $17.25 | $16.96 | 1,084 |
| 2019-12-19 | $17.19 | $17.19 | $17.19 | $17.19 | $16.90 | 161 |
| 2019-12-18 | $17.35 | $17.35 | $17.35 | $17.35 | $17.06 | 52 |
| 2019-12-17 | $17.35 | $17.35 | $17.35 | $17.35 | $17.06 | 0 |
| 2019-12-16 | $17.35 | $17.35 | $17.35 | $17.35 | $17.06 | 0 |
| 2019-12-13 | $17.35 | $17.35 | $17.35 | $17.35 | $17.06 | 0 |
| 2019-12-12 | $17.35 | $17.35 | $17.35 | $17.35 | $17.06 | 975 |
| 2019-12-11 | $16.98 | $16.98 | $16.98 | $16.98 | $16.69 | 1,768 |
| 2019-12-10 | $17.14 | $17.14 | $17.14 | $17.14 | $16.85 | 25 |
| 2019-12-09 | $17.14 | $17.14 | $17.14 | $17.14 | $16.85 | 0 |
| 2019-12-06 | $17.14 | $17.14 | $17.14 | $17.14 | $16.85 | 0 |
| 2019-12-05 | $17.14 | $17.14 | $17.14 | $17.14 | $16.85 | 357 |
| 2019-12-04 | $17.14 | $17.14 | $17.14 | $17.14 | $16.85 | 172 |
| 2019-12-03 | $16.71 | $16.71 | $16.71 | $16.71 | $16.43 | 0 |
| 2019-12-02 | $16.71 | $16.71 | $16.71 | $16.71 | $16.43 | 0 |
| 2019-11-29 | $16.71 | $16.71 | $16.71 | $16.71 | $16.32 | 0 |
| 2019-11-27 | $16.71 | $16.71 | $16.71 | $16.71 | $16.32 | 0 |
| 2019-11-26 | $16.71 | $16.71 | $16.71 | $16.71 | $16.32 | 0 |
| 2019-11-25 | $16.71 | $16.71 | $16.71 | $16.71 | $16.32 | 0 |
| 2019-11-22 | $16.71 | $16.71 | $16.71 | $16.71 | $16.32 | 0 |
| 2019-11-21 | $16.71 | $16.71 | $16.71 | $16.71 | $16.32 | 777 |
| 2019-11-20 | $15.97 | $15.97 | $15.97 | $15.97 | $15.60 | 0 |
| 2019-11-19 | $15.97 | $15.97 | $15.97 | $15.97 | $15.60 | 0 |
| 2019-11-18 | $15.97 | $15.97 | $15.97 | $15.97 | $15.60 | 0 |
| 2019-11-15 | $15.97 | $15.97 | $15.97 | $15.97 | $15.60 | 0 |
| 2019-11-14 | $15.97 | $15.97 | $15.97 | $15.97 | $15.60 | 34 |
| 2019-11-13 | $15.97 | $15.97 | $15.97 | $15.97 | $15.60 | 533 |
| 2019-11-12 | $15.29 | $15.29 | $15.29 | $15.29 | $14.93 | 0 |
| 2019-11-11 | $15.29 | $15.29 | $15.29 | $15.29 | $14.93 | 47 |
| 2019-11-08 | $15.29 | $15.29 | $15.29 | $15.29 | $14.93 | 20 |
| 2019-11-07 | $15.29 | $15.29 | $15.29 | $15.29 | $14.93 | 0 |
| 2019-11-06 | $15.29 | $15.29 | $15.29 | $15.29 | $14.93 | 0 |
| 2019-11-05 | $15.29 | $15.29 | $15.29 | $15.29 | $14.93 | 85 |
| 2019-11-04 | $15.29 | $15.29 | $15.29 | $15.29 | $14.93 | 0 |
| 2019-11-01 | $15.29 | $15.29 | $15.29 | $15.29 | $14.93 | 0 |
| 2019-10-31 | $15.29 | $15.29 | $15.29 | $15.29 | $14.93 | 0 |
| 2019-10-30 | $15.29 | $15.29 | $15.29 | $15.29 | $14.93 | 0 |
| 2019-10-29 | $15.29 | $15.29 | $15.29 | $15.29 | $14.93 | 0 |
| 2019-10-28 | $15.29 | $15.29 | $15.29 | $15.29 | $14.93 | 44 |
| 2019-10-25 | $15.29 | $15.29 | $15.29 | $15.29 | $14.93 | 0 |
| 2019-10-24 | $15.33 | $15.45 | $15.29 | $15.29 | $14.93 | 6,461 |
| 2019-10-23 | $14.90 | $14.90 | $14.90 | $14.90 | $14.55 | 3 |
| 2019-10-22 | $14.90 | $14.90 | $14.90 | $14.90 | $14.55 | 0 |
| 2019-10-21 | $14.90 | $14.90 | $14.90 | $14.90 | $14.55 | 0 |
| 2019-10-18 | $14.90 | $14.90 | $14.90 | $14.90 | $14.55 | 0 |
| 2019-10-17 | $14.90 | $14.90 | $14.90 | $14.90 | $14.55 | 0 |
| 2019-10-16 | $14.90 | $14.90 | $14.90 | $14.90 | $14.55 | 1 |
| 2019-10-15 | $14.90 | $14.90 | $14.90 | $14.90 | $14.55 | 0 |
| 2019-10-14 | $14.90 | $14.90 | $14.90 | $14.90 | $14.55 | 183 |
| 2019-10-11 | $14.62 | $14.62 | $14.62 | $14.62 | $14.28 | 0 |
| 2019-10-10 | $14.62 | $14.62 | $14.62 | $14.62 | $14.28 | 0 |
| 2019-10-09 | $14.62 | $14.62 | $14.62 | $14.62 | $14.28 | 0 |
| 2019-10-08 | $14.62 | $14.62 | $14.62 | $14.62 | $14.28 | 0 |
| 2019-10-07 | $14.62 | $14.62 | $14.62 | $14.62 | $14.28 | 0 |
| 2019-10-04 | $14.62 | $14.62 | $14.62 | $14.62 | $14.28 | 0 |
| 2019-10-03 | $14.62 | $14.62 | $14.62 | $14.62 | $14.28 | 0 |
| 2019-10-02 | $14.62 | $14.62 | $14.62 | $14.62 | $14.28 | 0 |
| 2019-10-01 | $14.62 | $14.62 | $14.62 | $14.62 | $14.28 | 4 |
| 2019-09-30 | $14.62 | $14.62 | $14.62 | $14.62 | $14.28 | 1,125 |
| 2019-09-27 | $15.80 | $15.80 | $15.80 | $15.80 | $15.43 | 0 |
| 2019-09-26 | $15.80 | $15.80 | $15.80 | $15.80 | $15.43 | 0 |
| 2019-09-25 | $15.80 | $15.80 | $15.80 | $15.80 | $15.43 | 0 |
| 2019-09-24 | $15.80 | $15.80 | $15.80 | $15.80 | $15.43 | 0 |
| 2019-09-23 | $15.80 | $15.80 | $15.80 | $15.80 | $15.43 | 0 |
| 2019-09-20 | $15.80 | $15.80 | $15.80 | $15.80 | $15.43 | 0 |
| 2019-09-19 | $15.80 | $15.80 | $15.80 | $15.80 | $15.43 | 0 |
| 2019-09-18 | $15.80 | $15.80 | $15.80 | $15.80 | $15.43 | 0 |
| 2019-09-17 | $15.80 | $15.80 | $15.80 | $15.80 | $15.43 | 0 |
| 2019-09-16 | $15.80 | $15.80 | $15.80 | $15.80 | $15.43 | 0 |
| 2019-09-13 | $15.80 | $15.80 | $15.80 | $15.80 | $15.43 | 0 |
| 2019-09-12 | $15.80 | $15.80 | $15.80 | $15.80 | $15.43 | 0 |
| 2019-09-11 | $15.80 | $15.80 | $15.80 | $15.80 | $15.43 | 0 |
| 2019-09-10 | $15.80 | $15.80 | $15.80 | $15.80 | $15.43 | 3 |
| 2019-09-09 | $15.80 | $15.80 | $15.80 | $15.80 | $15.43 | 0 |
| 2019-09-06 | $15.80 | $15.80 | $15.80 | $15.80 | $15.43 | 0 |
| 2019-09-05 | $15.80 | $15.80 | $15.80 | $15.80 | $15.43 | 1,000 |
| 2019-09-04 | $16.14 | $16.14 | $16.14 | $16.14 | $15.76 | 1,400 |
| 2019-09-03 | $16.14 | $16.14 | $16.14 | $16.14 | $15.76 | 0 |
| 2019-08-30 | $16.14 | $16.14 | $16.14 | $16.14 | $15.76 | 0 |
| 2019-08-29 | $16.14 | $16.14 | $16.14 | $16.14 | $15.76 | 0 |
| 2019-08-28 | $16.14 | $16.14 | $16.14 | $16.14 | $15.76 | 0 |
| 2019-08-27 | $16.14 | $16.14 | $16.14 | $16.14 | $15.76 | 0 |
| 2019-08-26 | $16.14 | $16.14 | $16.14 | $16.14 | $15.76 | 0 |
| 2019-08-23 | $15.41 | $15.41 | $15.41 | $15.41 | $15.05 | 0 |
| 2019-08-22 | $15.41 | $15.41 | $15.41 | $15.41 | $15.05 | 0 |
| 2019-08-21 | $16.14 | $16.14 | $16.14 | $16.14 | $15.76 | 0 |
| 2019-08-20 | $16.14 | $16.14 | $16.14 | $16.14 | $15.76 | 0 |
| 2019-08-19 | $16.14 | $16.14 | $16.14 | $16.14 | $15.76 | 0 |
| 2019-08-15 | $16.14 | $16.21 | $16.14 | $16.14 | $15.76 | 100 |
| 2019-08-14 | $16.14 | $16.21 | $16.14 | $16.14 | $15.76 | 100 |
| 2019-08-13 | $16.14 | $16.21 | $16.14 | $16.14 | $15.76 | 53 |
| 2019-08-12 | $16.14 | $16.21 | $16.14 | $16.14 | $15.76 | 100 |
| 2019-08-09 | $16.14 | $16.21 | $16.14 | $16.14 | $15.76 | 100 |
| 2019-08-08 | $16.14 | $16.14 | $16.14 | $16.14 | $15.76 | 0 |
| 2019-08-07 | $16.14 | $16.14 | $16.14 | $16.14 | $15.76 | 0 |
| 2019-08-06 | $16.14 | $16.21 | $16.14 | $16.14 | $15.76 | 100 |
| 2019-08-05 | $16.14 | $16.21 | $16.14 | $16.14 | $15.76 | 100 |
| 2019-08-02 | $16.14 | $16.21 | $16.14 | $16.14 | $15.76 | 64 |
| 2019-08-01 | $16.14 | $16.21 | $16.14 | $16.14 | $15.76 | 100 |
| 2019-07-31 | $16.14 | $16.21 | $16.14 | $16.14 | $15.76 | 64 |
| 2019-07-30 | $16.14 | $16.21 | $16.14 | $16.14 | $15.76 | 100 |
| 2019-07-29 | $16.14 | $16.21 | $16.14 | $16.14 | $15.76 | 91 |
| 2019-07-26 | $16.14 | $16.14 | $16.14 | $16.14 | $15.76 | 0 |
| 2019-07-25 | $16.14 | $16.14 | $16.14 | $16.14 | $15.76 | 0 |
| 2019-07-24 | $16.14 | $16.21 | $16.14 | $16.14 | $15.76 | 607 |
| 2019-07-23 | $15.55 | $15.55 | $15.55 | $15.55 | $15.19 | 0 |
| 2019-07-22 | $15.55 | $15.55 | $15.55 | $15.55 | $15.19 | 1 |
| 2019-07-19 | $15.55 | $15.55 | $15.55 | $15.55 | $15.19 | 1 |
| 2019-07-18 | $15.55 | $15.55 | $15.55 | $15.55 | $15.19 | 3,083 |
| 2019-07-17 | $15.55 | $15.55 | $15.55 | $15.55 | $15.19 | 0 |
| 2019-07-16 | $15.55 | $15.55 | $15.55 | $15.55 | $15.19 | 0 |
| 2019-07-15 | $15.55 | $15.55 | $15.55 | $15.55 | $15.19 | 1 |
| 2019-07-12 | $15.55 | $15.55 | $15.55 | $15.55 | $15.19 | 193 |
| 2019-07-11 | $15.55 | $15.55 | $15.55 | $15.55 | $15.19 | 3,000 |
| 2019-07-10 | $15.41 | $15.41 | $15.41 | $15.41 | $15.05 | 931 |
| 2019-07-09 | $14.86 | $14.86 | $14.86 | $14.86 | $14.51 | 0 |
| 2019-07-08 | $14.86 | $14.86 | $14.86 | $14.86 | $14.51 | 0 |
| 2019-07-05 | $14.86 | $14.86 | $14.86 | $14.86 | $14.51 | 0 |
| 2019-07-03 | $14.86 | $14.86 | $14.86 | $14.86 | $14.51 | 0 |
| 2019-07-02 | $14.86 | $14.86 | $14.86 | $14.86 | $14.51 | 0 |
| 2019-07-01 | $14.66 | $14.86 | $14.66 | $14.86 | $14.51 | 2,144 |
| 2019-06-28 | $12.97 | $12.97 | $12.97 | $12.97 | $12.67 | 104 |
| 2019-06-27 | $12.97 | $12.97 | $12.97 | $12.97 | $12.67 | 0 |
| 2019-06-26 | $12.97 | $12.97 | $12.97 | $12.97 | $12.67 | 0 |
| 2019-06-25 | $12.97 | $12.97 | $12.97 | $12.97 | $12.67 | 0 |
| 2019-06-24 | $12.97 | $12.97 | $12.97 | $12.97 | $12.67 | 0 |
| 2019-06-21 | $12.97 | $12.97 | $12.97 | $12.97 | $12.67 | 0 |
| 2019-06-18 | $12.97 | $12.97 | $12.97 | $12.97 | $12.67 | 0 |
| 2019-06-17 | $12.97 | $12.97 | $12.97 | $12.97 | $12.67 | 0 |
| 2019-06-14 | $12.97 | $12.97 | $12.97 | $12.97 | $12.67 | 0 |
| 2019-06-13 | $12.97 | $12.97 | $12.97 | $12.97 | $12.67 | 0 |
| 2019-06-12 | $12.97 | $12.97 | $12.97 | $12.97 | $12.67 | 74 |
| 2019-06-11 | $12.97 | $12.97 | $12.97 | $12.97 | $12.67 | 0 |
| 2019-06-10 | $12.91 | $12.91 | $12.91 | $12.91 | $12.61 | 70 |
| 2019-06-06 | $12.97 | $12.97 | $12.97 | $12.97 | $12.67 | 18 |
| 2019-06-05 | $12.97 | $12.97 | $12.97 | $12.97 | $12.67 | 12 |
| 2019-06-04 | $12.97 | $12.97 | $12.97 | $12.97 | $12.67 | 161 |
| 2019-06-03 | $12.97 | $12.97 | $12.97 | $12.97 | $12.67 | 0 |
| 2019-05-31 | $12.97 | $12.97 | $12.97 | $12.97 | $12.67 | 2 |
| 2019-05-30 | $12.97 | $12.97 | $12.97 | $12.97 | $12.67 | 0 |
| 2019-05-29 | $12.97 | $12.97 | $12.97 | $12.97 | $12.67 | 58 |
| 2019-05-28 | $12.97 | $12.97 | $12.97 | $12.97 | $12.67 | 1,276 |
| 2019-05-24 | $13.19 | $13.19 | $13.19 | $13.19 | $12.88 | 93 |
| 2019-05-23 | $13.19 | $13.19 | $13.19 | $13.19 | $12.88 | 0 |
| 2019-05-22 | $13.19 | $13.19 | $13.19 | $13.19 | $12.88 | 1 |
| 2019-05-21 | $13.19 | $13.19 | $13.19 | $13.19 | $12.88 | 0 |
| 2019-05-20 | $13.19 | $13.19 | $13.19 | $13.19 | $12.88 | 91 |
| 2019-05-17 | $13.19 | $13.19 | $13.19 | $13.19 | $12.88 | 0 |
| 2019-05-16 | $13.19 | $13.19 | $13.19 | $13.19 | $12.88 | 0 |
| 2019-05-15 | $13.19 | $13.19 | $13.19 | $13.19 | $12.88 | 0 |
| 2019-05-14 | $13.19 | $13.19 | $13.19 | $13.19 | $12.88 | 0 |
| 2019-05-13 | $13.19 | $13.19 | $13.19 | $13.19 | $12.88 | 0 |
| 2019-05-10 | $13.19 | $13.19 | $13.19 | $13.19 | $12.88 | 119 |
| 2019-05-09 | $13.49 | $13.49 | $13.49 | $13.49 | $13.18 | 0 |
| 2019-05-08 | $13.49 | $13.49 | $13.49 | $13.49 | $13.18 | 74 |
| 2019-05-07 | $13.49 | $13.49 | $13.49 | $13.49 | $13.18 | 0 |
| 2019-05-06 | $13.49 | $13.49 | $13.49 | $13.49 | $13.18 | 0 |
| 2019-05-03 | $13.49 | $13.49 | $13.49 | $13.49 | $13.18 | 0 |
| 2019-05-02 | $13.49 | $13.49 | $13.49 | $13.49 | $13.18 | 0 |
| 2019-05-01 | $13.49 | $13.49 | $13.49 | $13.49 | $13.18 | 0 |
| 2019-04-30 | $13.49 | $13.49 | $13.49 | $13.49 | $13.18 | 0 |
| 2019-04-29 | $13.49 | $13.49 | $13.49 | $13.49 | $13.18 | 0 |
| 2019-04-26 | $13.49 | $13.49 | $13.49 | $13.49 | $13.18 | 568 |
| 2019-04-25 | $13.70 | $13.70 | $13.70 | $13.70 | $13.38 | 270 |
| 2019-04-24 | $13.83 | $13.83 | $13.83 | $13.83 | $13.51 | 0 |
| 2019-04-23 | $13.83 | $13.83 | $13.83 | $13.83 | $13.51 | 0 |
| 2019-04-22 | $13.83 | $13.83 | $13.83 | $13.83 | $13.51 | 0 |
| 2019-04-18 | $13.83 | $13.83 | $13.83 | $13.83 | $13.51 | 0 |
| 2019-04-17 | $13.83 | $13.83 | $13.83 | $13.83 | $13.51 | 0 |
| 2019-04-15 | $13.83 | $13.83 | $13.83 | $13.83 | $13.51 | 0 |
| 2019-04-12 | $13.83 | $13.83 | $13.83 | $13.83 | $13.51 | 0 |
| 2019-04-11 | $13.83 | $13.83 | $13.83 | $13.83 | $13.51 | 616 |
| 2019-04-10 | $14.02 | $14.02 | $14.02 | $14.02 | $13.69 | 1,000 |
| 2019-04-09 | $14.11 | $14.11 | $14.11 | $14.11 | $13.78 | 500 |
| 2019-04-08 | $14.30 | $14.30 | $14.30 | $14.30 | $13.97 | 0 |
| 2019-04-05 | $14.30 | $14.30 | $14.30 | $14.30 | $13.97 | 0 |
| 2019-04-04 | $14.30 | $14.30 | $14.30 | $14.30 | $13.97 | 0 |
| 2019-04-03 | $14.30 | $14.30 | $14.30 | $14.30 | $13.97 | 0 |
| 2019-04-02 | $14.30 | $14.30 | $14.30 | $14.30 | $13.96 | 232 |
| 2019-04-01 | $13.25 | $13.25 | $13.25 | $13.25 | $12.94 | 19 |
| 2019-03-29 | $13.25 | $13.25 | $13.25 | $13.25 | $12.94 | 0 |
| 2019-03-28 | $13.25 | $13.25 | $13.25 | $13.25 | $12.94 | 0 |
| 2019-03-27 | $13.25 | $13.25 | $13.25 | $13.25 | $12.94 | 0 |
| 2019-03-26 | $13.25 | $13.25 | $13.25 | $13.25 | $12.94 | 0 |
| 2019-03-25 | $13.25 | $13.25 | $13.25 | $13.25 | $12.94 | 800 |
| 2019-03-22 | $12.85 | $12.85 | $12.85 | $12.85 | $12.55 | 0 |
| 2019-03-21 | $12.85 | $12.85 | $12.85 | $12.85 | $12.55 | 0 |
| 2019-03-20 | $12.85 | $12.85 | $12.85 | $12.85 | $12.55 | 64 |
| 2019-03-18 | $12.85 | $12.85 | $12.85 | $12.85 | $12.55 | 0 |
| 2019-03-14 | $12.85 | $12.85 | $12.85 | $12.85 | $12.55 | 0 |
| 2019-03-13 | $12.85 | $12.85 | $12.85 | $12.85 | $12.55 | 0 |
| 2019-03-12 | $12.85 | $12.85 | $12.85 | $12.85 | $12.55 | 0 |
| 2019-03-11 | $12.85 | $12.85 | $12.85 | $12.85 | $12.55 | 0 |
| 2019-03-08 | $12.85 | $12.85 | $12.85 | $12.85 | $12.55 | 0 |
| 2019-03-07 | $12.85 | $12.85 | $12.85 | $12.85 | $12.55 | 0 |
| 2019-03-06 | $12.85 | $12.85 | $12.85 | $12.85 | $12.55 | 0 |
| 2019-03-05 | $12.85 | $12.85 | $12.85 | $12.85 | $12.55 | 110 |
| 2019-03-04 | $12.85 | $12.85 | $12.85 | $12.85 | $12.55 | 0 |
| 2019-03-01 | $12.85 | $12.85 | $12.85 | $12.85 | $12.55 | 0 |
| 2019-02-28 | $12.85 | $12.85 | $12.85 | $12.85 | $12.55 | 4 |
| 2019-02-27 | $12.85 | $12.85 | $12.85 | $12.85 | $12.55 | 0 |
| 2019-02-26 | $12.85 | $12.85 | $12.85 | $12.85 | $12.55 | 0 |
| 2019-02-20 | $12.85 | $12.85 | $12.85 | $12.85 | $12.55 | 0 |
| 2019-02-15 | $12.85 | $12.85 | $12.85 | $12.85 | $12.55 | 0 |
| 2019-02-14 | $12.85 | $12.85 | $12.85 | $12.85 | $12.55 | 5 |
| 2019-02-13 | $12.85 | $12.85 | $12.85 | $12.85 | $12.55 | 0 |
| 2019-02-12 | $12.85 | $12.85 | $12.85 | $12.85 | $12.55 | 0 |
| 2019-02-11 | $12.85 | $12.85 | $12.85 | $12.85 | $12.55 | 388 |
| 2019-02-08 | $13.40 | $13.40 | $13.40 | $13.40 | $13.09 | 0 |
| 2019-02-07 | $13.40 | $13.40 | $13.40 | $13.40 | $13.09 | 0 |
| 2019-02-06 | $13.40 | $13.40 | $13.40 | $13.40 | $13.09 | 37 |
| 2019-02-05 | $13.40 | $13.40 | $13.40 | $13.40 | $13.09 | 84,499 |
| 2019-02-04 | $13.15 | $13.15 | $13.15 | $13.15 | $12.84 | 1,000 |
| 2019-02-01 | $13.02 | $13.02 | $13.02 | $13.02 | $12.72 | 3,420 |
| 2019-01-31 | $13.25 | $13.25 | $13.25 | $13.25 | $12.94 | 66 |
| 2019-01-30 | $13.25 | $13.25 | $13.25 | $13.25 | $12.94 | 237 |
| 2019-01-29 | $14.14 | $14.14 | $14.14 | $14.14 | $13.81 | 0 |
| 2019-01-28 | $14.14 | $14.14 | $14.14 | $14.14 | $13.81 | 86 |
| 2019-01-25 | $14.14 | $14.14 | $14.14 | $14.14 | $13.81 | 37 |
| 2019-01-24 | $14.14 | $14.14 | $14.14 | $14.14 | $13.81 | 0 |
| 2019-01-23 | $14.14 | $14.14 | $14.14 | $14.14 | $13.81 | 0 |
| 2019-01-18 | $14.14 | $14.14 | $14.14 | $14.14 | $13.81 | 1,017 |
| 2019-01-17 | $13.56 | $13.56 | $13.56 | $13.56 | $13.24 | 0 |
| 2019-01-16 | $13.56 | $13.56 | $13.56 | $13.56 | $13.24 | 28 |
| 2019-01-15 | $13.56 | $13.56 | $13.56 | $13.56 | $13.24 | 0 |
| 2019-01-14 | $13.60 | $13.60 | $13.52 | $13.56 | $13.24 | 32,344 |
| 2019-01-11 | $13.89 | $13.89 | $13.89 | $13.89 | $13.57 | 320 |
| 2019-01-10 | $13.00 | $13.00 | $13.00 | $13.00 | $12.70 | 0 |
| 2019-01-09 | $13.00 | $13.00 | $13.00 | $13.00 | $12.70 | 0 |
| 2019-01-08 | $13.00 | $13.00 | $13.00 | $13.00 | $12.70 | 0 |
| 2019-01-07 | $13.00 | $13.00 | $13.00 | $13.00 | $12.70 | 0 |
| 2019-01-04 | $13.00 | $13.00 | $13.00 | $13.00 | $12.70 | 0 |
| 2019-01-03 | $13.00 | $13.00 | $13.00 | $13.00 | $12.70 | 0 |
| 2018-12-31 | $13.00 | $13.00 | $13.00 | $13.00 | $12.70 | 380 |
| 2018-12-28 | $13.10 | $13.10 | $13.10 | $13.10 | $12.79 | 583 |
| 2018-12-27 | $12.80 | $12.80 | $12.80 | $12.80 | $12.50 | 0 |
| 2018-12-26 | $12.95 | $13.15 | $12.80 | $12.80 | $12.50 | 849 |
| 2018-12-24 | $12.61 | $12.61 | $12.61 | $12.61 | $12.32 | 1,173 |
| 2018-12-21 | $12.60 | $12.60 | $12.60 | $12.60 | $12.31 | 419 |
| 2018-12-20 | $12.91 | $13.09 | $12.75 | $13.09 | $12.78 | 1,241 |
| 2018-12-19 | $12.90 | $12.90 | $12.90 | $12.90 | $12.60 | 649 |
| 2018-12-18 | $13.14 | $13.14 | $13.14 | $13.14 | $12.83 | 33 |
| 2018-12-17 | $13.18 | $13.18 | $13.14 | $13.14 | $12.83 | 237 |
| 2018-12-14 | $13.20 | $13.20 | $13.20 | $13.20 | $12.89 | 3,186 |
| 2018-12-13 | $13.90 | $13.90 | $13.90 | $13.90 | $13.58 | 46 |
| 2018-12-12 | $13.90 | $13.90 | $13.90 | $13.90 | $13.58 | 0 |
| 2018-12-11 | $13.90 | $13.90 | $13.90 | $13.90 | $13.58 | 0 |
| 2018-12-10 | $13.90 | $13.90 | $13.90 | $13.90 | $13.58 | 0 |
| 2018-12-07 | $13.90 | $13.90 | $13.90 | $13.90 | $13.58 | 0 |
| 2018-12-06 | $13.95 | $13.95 | $13.90 | $13.90 | $13.58 | 911 |
| 2018-12-04 | $13.87 | $13.87 | $13.85 | $13.85 | $13.53 | 200 |
| 2018-12-03 | $14.00 | $14.00 | $14.00 | $14.00 | $13.67 | 0 |
| 2018-11-30 | $14.00 | $14.00 | $14.00 | $14.00 | $13.67 | 183 |
| 2018-11-29 | $14.85 | $14.85 | $14.85 | $14.85 | $14.41 | 0 |
| 2018-11-28 | $14.85 | $14.85 | $14.85 | $14.85 | $14.41 | 100 |
| 2018-11-27 | $14.24 | $14.52 | $14.24 | $14.52 | $14.09 | 5,503 |
| 2018-11-26 | $14.60 | $14.60 | $14.60 | $14.60 | $14.17 | 558 |
| 2018-11-21 | $14.40 | $14.40 | $14.40 | $14.40 | $13.98 | 325 |
| 2018-11-20 | $14.35 | $14.35 | $14.35 | $14.35 | $13.93 | 644 |
| 2018-11-19 | $14.70 | $14.95 | $14.70 | $14.95 | $14.51 | 6,476 |
| 2018-11-16 | $14.66 | $14.66 | $14.66 | $14.66 | $14.23 | 0 |
| 2018-11-15 | $14.66 | $14.66 | $14.66 | $14.66 | $14.23 | 4,757 |
| 2018-11-14 | $14.88 | $14.88 | $14.88 | $14.88 | $14.44 | 0 |
| 2018-11-13 | $14.88 | $14.88 | $14.88 | $14.88 | $14.44 | 0 |
| 2018-11-12 | $14.88 | $14.88 | $14.88 | $14.88 | $14.44 | 0 |
| 2018-11-09 | $14.88 | $14.88 | $14.88 | $14.88 | $14.44 | 34 |
| 2018-11-08 | $14.88 | $14.88 | $14.88 | $14.88 | $14.44 | 134 |
| 2018-11-07 | $14.88 | $14.88 | $14.88 | $14.88 | $14.44 | 0 |
| 2018-11-06 | $14.88 | $14.88 | $14.88 | $14.88 | $14.44 | 146 |
| 2018-11-05 | $14.88 | $14.88 | $14.88 | $14.88 | $14.44 | 72 |
| 2018-11-02 | $14.88 | $14.88 | $14.88 | $14.88 | $14.44 | 598 |
| 2018-11-01 | $14.53 | $14.53 | $14.53 | $14.53 | $14.10 | 334 |
| 2018-10-31 | $14.25 | $14.25 | $14.00 | $14.00 | $13.59 | 1,107 |
| 2018-10-30 | $14.30 | $14.54 | $14.26 | $14.54 | $14.11 | 7,901 |
| 2018-10-29 | $14.50 | $14.50 | $14.30 | $14.30 | $13.88 | 5,363 |
| 2018-10-26 | $12.86 | $12.86 | $12.86 | $12.86 | $12.48 | 61 |
| 2018-10-25 | $12.66 | $12.86 | $12.66 | $12.86 | $12.48 | 1,360 |
| 2018-10-24 | $12.90 | $12.90 | $12.90 | $12.90 | $12.52 | 560 |
| 2018-10-23 | $13.63 | $13.63 | $13.63 | $13.63 | $13.23 | 0 |
| 2018-10-22 | $13.63 | $13.63 | $13.63 | $13.63 | $13.23 | 0 |
| 2018-10-19 | $13.63 | $13.63 | $13.63 | $13.63 | $13.23 | 32 |
| 2018-10-18 | $13.43 | $13.63 | $13.43 | $13.63 | $13.23 | 423 |
| 2018-10-17 | $13.10 | $13.10 | $13.10 | $13.10 | $12.72 | 2,346 |
| 2018-10-16 | $13.13 | $13.13 | $13.13 | $13.13 | $12.74 | 0 |
| 2018-10-15 | $13.13 | $13.13 | $13.13 | $13.13 | $12.74 | 60 |
| 2018-10-12 | $12.93 | $13.13 | $12.89 | $13.13 | $12.74 | 2,663 |
| 2018-10-11 | $12.98 | $12.98 | $12.98 | $12.98 | $12.60 | 30 |
| 2018-10-10 | $12.98 | $12.98 | $12.98 | $12.98 | $12.60 | 0 |
| 2018-10-09 | $12.97 | $12.98 | $12.97 | $12.98 | $12.60 | 534 |
| 2018-10-08 | $13.41 | $13.41 | $12.98 | $12.98 | $12.60 | 733 |
| 2018-10-05 | $13.98 | $13.98 | $13.88 | $13.88 | $13.47 | 216 |
| 2018-10-04 | $13.06 | $13.06 | $13.06 | $13.06 | $12.68 | 0 |
| 2018-10-03 | $13.06 | $13.06 | $13.06 | $13.06 | $12.68 | 1,500 |
| 2018-10-02 | $14.20 | $14.20 | $14.20 | $14.20 | $13.78 | 1,078 |
| 2018-10-01 | $14.26 | $14.46 | $14.26 | $14.46 | $14.04 | 744 |
| 2018-09-28 | $14.15 | $14.15 | $14.15 | $14.15 | $13.73 | 0 |
| 2018-09-27 | $14.15 | $14.15 | $14.15 | $14.15 | $13.73 | 600 |
| 2018-09-26 | $14.28 | $14.28 | $13.91 | $13.91 | $13.50 | 5,169 |
| 2018-09-25 | $14.67 | $14.67 | $14.67 | $14.67 | $14.24 | 0 |
| 2018-09-24 | $14.67 | $14.67 | $14.67 | $14.67 | $14.24 | 0 |
| 2018-09-21 | $14.67 | $14.67 | $14.67 | $14.67 | $14.24 | 0 |
| 2018-09-20 | $14.33 | $14.67 | $14.33 | $14.67 | $14.24 | 4,100 |
| 2018-09-19 | $14.10 | $14.10 | $14.10 | $14.10 | $13.69 | 0 |
| 2018-09-18 | $13.99 | $14.10 | $13.99 | $14.10 | $13.69 | 300 |
| 2018-09-17 | $14.75 | $14.75 | $14.75 | $14.75 | $14.32 | 142 |
| 2018-09-14 | $14.75 | $14.75 | $14.75 | $14.75 | $14.32 | 0 |
| 2018-09-13 | $14.75 | $14.75 | $14.75 | $14.75 | $14.32 | 0 |
| 2018-09-12 | $14.75 | $14.75 | $14.75 | $14.75 | $14.32 | 0 |
| 2018-09-11 | $14.75 | $14.75 | $14.75 | $14.75 | $14.32 | 0 |
| 2018-09-10 | $14.75 | $14.75 | $14.75 | $14.75 | $14.32 | 0 |
| 2018-09-07 | $14.75 | $14.75 | $14.75 | $14.75 | $14.32 | 0 |
| 2018-09-06 | $14.75 | $14.75 | $14.75 | $14.75 | $14.32 | 5 |
| 2018-09-05 | $14.75 | $14.75 | $14.75 | $14.75 | $14.32 | 50 |
| 2018-09-04 | $14.70 | $14.75 | $14.70 | $14.75 | $14.32 | 7,100 |
| 2018-08-31 | $15.30 | $15.30 | $15.30 | $15.30 | $14.85 | 0 |
| 2018-08-30 | $15.30 | $15.30 | $15.30 | $15.30 | $14.85 | 0 |
| 2018-08-29 | $15.30 | $15.30 | $15.30 | $15.30 | $14.85 | 0 |
| 2018-08-28 | $14.80 | $15.30 | $14.80 | $15.30 | $14.85 | 14,894 |
| 2018-08-27 | $14.85 | $14.85 | $14.85 | $14.85 | $14.41 | 0 |
| 2018-08-24 | $14.85 | $14.85 | $14.85 | $14.85 | $14.41 | 288 |
| 2018-08-23 | $14.52 | $14.52 | $14.52 | $14.52 | $14.09 | 16 |
| 2018-08-22 | $14.52 | $14.52 | $14.52 | $14.52 | $14.09 | 2,000 |
| 2018-08-21 | $13.95 | $13.95 | $13.95 | $13.95 | $13.54 | 0 |
| 2018-08-20 | $13.95 | $13.95 | $13.95 | $13.95 | $13.54 | 0 |
| 2018-08-17 | $13.95 | $13.95 | $13.95 | $13.95 | $13.54 | 17 |
| 2018-08-16 | $13.95 | $13.95 | $13.95 | $13.95 | $13.54 | 0 |
| 2018-08-15 | $13.95 | $13.95 | $13.95 | $13.95 | $13.54 | 0 |
| 2018-08-14 | $13.77 | $13.95 | $13.77 | $13.95 | $13.54 | 748 |
| 2018-08-13 | $14.10 | $14.10 | $14.10 | $14.10 | $13.69 | 1,825 |
| 2018-08-10 | $14.50 | $14.50 | $14.50 | $14.50 | $14.07 | 143 |
| 2018-08-09 | $14.95 | $14.95 | $14.95 | $14.95 | $14.51 | 0 |
| 2018-08-08 | $14.95 | $14.95 | $14.95 | $14.95 | $14.51 | 100 |
| 2018-08-07 | $14.80 | $14.80 | $14.80 | $14.80 | $14.37 | 0 |
| 2018-08-06 | $15.00 | $15.00 | $14.80 | $14.80 | $14.37 | 1,620 |
| 2018-08-03 | $14.80 | $14.80 | $14.80 | $14.80 | $14.37 | 40 |
| 2018-08-02 | $14.80 | $14.80 | $14.80 | $14.80 | $14.37 | 0 |
| 2018-08-01 | $14.80 | $14.80 | $14.80 | $14.80 | $14.37 | 0 |
| 2018-07-31 | $14.80 | $14.80 | $14.80 | $14.80 | $14.37 | 0 |
| 2018-07-30 | $14.80 | $14.80 | $14.80 | $14.80 | $14.37 | 4 |
| 2018-07-27 | $14.80 | $14.80 | $14.80 | $14.80 | $14.37 | 2,258 |
| 2018-07-26 | $14.90 | $15.00 | $14.90 | $15.00 | $14.56 | 600 |
| 2018-07-25 | $14.45 | $14.95 | $14.45 | $14.95 | $14.51 | 1,469 |
| 2018-07-24 | $14.95 | $14.95 | $14.90 | $14.90 | $14.46 | 325 |
| 2018-07-23 | $14.80 | $14.80 | $14.80 | $14.80 | $14.37 | 0 |
| 2018-07-20 | $14.80 | $14.80 | $14.80 | $14.80 | $14.37 | 777 |
| 2018-07-19 | $14.70 | $14.70 | $14.70 | $14.70 | $14.27 | 500 |
| 2018-07-18 | $14.50 | $14.50 | $14.50 | $14.50 | $14.07 | 239 |
| 2018-07-17 | $15.15 | $15.15 | $15.15 | $15.15 | $14.70 | 94 |
| 2018-07-16 | $15.15 | $15.15 | $15.15 | $15.15 | $14.70 | 100 |
| 2018-07-13 | $14.75 | $14.75 | $14.75 | $14.75 | $14.32 | 0 |
| 2018-07-12 | $15.06 | $15.06 | $14.75 | $14.75 | $14.32 | 398 |
| 2018-07-11 | $14.85 | $14.85 | $14.85 | $14.85 | $14.41 | 38 |
| 2018-07-10 | $14.85 | $14.85 | $14.85 | $14.85 | $14.41 | 1,200 |
| 2018-07-09 | $15.22 | $15.22 | $15.22 | $15.22 | $14.77 | 54 |
| 2018-07-06 | $15.22 | $15.22 | $15.22 | $15.22 | $14.77 | 0 |
| 2018-07-05 | $15.22 | $15.22 | $15.22 | $15.22 | $14.77 | 1,107 |
| 2018-07-03 | $15.35 | $15.35 | $15.35 | $15.35 | $14.90 | 21 |
| 2018-07-02 | $15.35 | $15.35 | $15.35 | $15.35 | $14.90 | 40 |
| 2018-06-29 | $15.30 | $15.35 | $15.30 | $15.35 | $14.90 | 325 |
| 2018-06-28 | $15.00 | $15.00 | $15.00 | $15.00 | $14.56 | 690 |
| 2018-06-27 | $14.90 | $15.35 | $14.90 | $15.35 | $14.90 | 3,274 |
| 2018-06-26 | $15.60 | $15.60 | $15.60 | $15.60 | $15.14 | 2,635 |
| 2018-06-25 | $15.25 | $15.25 | $15.25 | $15.25 | $14.80 | 0 |
| 2018-06-22 | $15.25 | $15.25 | $15.25 | $15.25 | $14.80 | 3,869 |
| 2018-06-21 | $15.80 | $15.80 | $15.80 | $15.80 | $15.34 | 60 |
| 2018-06-20 | $15.30 | $15.80 | $15.30 | $15.80 | $15.34 | 1,679 |
| 2018-06-19 | $15.55 | $15.55 | $15.50 | $15.50 | $15.04 | 1,163 |
| 2018-06-18 | $16.23 | $16.23 | $16.23 | $16.23 | $15.75 | 0 |
| 2018-06-15 | $16.23 | $16.23 | $16.23 | $16.23 | $15.75 | 0 |
| 2018-06-14 | $16.23 | $16.23 | $16.23 | $16.23 | $15.75 | 200 |
| 2018-06-13 | $16.60 | $16.60 | $16.60 | $16.60 | $16.11 | 0 |
| 2018-06-12 | $16.60 | $16.60 | $16.60 | $16.60 | $16.11 | 300 |
| 2018-06-11 | $15.52 | $15.52 | $15.52 | $15.52 | $15.06 | 0 |
| 2018-06-08 | $15.52 | $15.52 | $15.52 | $15.52 | $15.06 | 0 |
| 2018-06-07 | $15.52 | $15.52 | $15.52 | $15.52 | $15.06 | 300 |
| 2018-06-06 | $15.00 | $15.00 | $15.00 | $15.00 | $14.56 | 0 |
| 2018-06-05 | $15.00 | $15.00 | $15.00 | $15.00 | $14.56 | 4 |
| 2018-06-04 | $15.00 | $15.00 | $15.00 | $15.00 | $14.56 | 0 |
| 2018-06-01 | $15.00 | $15.00 | $15.00 | $15.00 | $14.56 | 0 |
| 2018-05-31 | $15.00 | $15.00 | $15.00 | $15.00 | $14.44 | 737 |
| 2018-05-30 | $14.96 | $14.96 | $14.96 | $14.96 | $14.41 | 455 |
| 2018-05-29 | $14.00 | $14.14 | $13.90 | $13.90 | $13.38 | 2,445 |
| 2018-05-25 | $14.95 | $14.95 | $14.95 | $14.95 | $14.40 | 0 |
| 2018-05-24 | $14.95 | $14.95 | $14.95 | $14.95 | $14.40 | 756 |
| 2018-05-23 | $14.95 | $14.95 | $14.95 | $14.95 | $14.40 | 0 |
| 2018-05-22 | $14.95 | $14.95 | $14.95 | $14.95 | $14.40 | 1,700 |
| 2018-05-21 | $15.10 | $15.10 | $15.10 | $15.10 | $14.54 | 0 |
| 2018-05-18 | $15.10 | $15.10 | $15.10 | $15.10 | $14.54 | 0 |
| 2018-05-17 | $15.10 | $15.10 | $15.10 | $15.10 | $14.54 | 300 |
| 2018-05-16 | $14.70 | $15.10 | $14.70 | $15.05 | $14.49 | 8,284 |
| 2018-05-15 | $14.70 | $14.70 | $14.70 | $14.70 | $14.15 | 500 |
| 2018-05-14 | $15.20 | $15.20 | $15.20 | $15.20 | $14.64 | 0 |
| 2018-05-11 | $15.20 | $15.20 | $15.20 | $15.20 | $14.64 | 122 |
| 2018-05-10 | $14.55 | $14.55 | $14.55 | $14.55 | $14.01 | 0 |
| 2018-05-09 | $14.55 | $14.55 | $14.55 | $14.55 | $14.01 | 0 |
| 2018-05-08 | $14.55 | $14.55 | $14.55 | $14.55 | $14.01 | 200 |
| 2018-05-07 | $14.75 | $14.75 | $14.75 | $14.75 | $14.20 | 1,189 |
| 2018-05-04 | $14.20 | $14.20 | $14.20 | $14.20 | $13.67 | 0 |
| 2018-05-03 | $14.20 | $14.20 | $14.20 | $14.20 | $13.67 | 0 |
| 2018-05-02 | $14.20 | $14.20 | $14.20 | $14.20 | $13.67 | 0 |
| 2018-05-01 | $14.20 | $14.20 | $14.20 | $14.20 | $13.67 | 200 |
| 2018-04-30 | $13.70 | $13.70 | $13.70 | $13.70 | $13.19 | 0 |
| 2018-04-27 | $13.70 | $13.70 | $13.70 | $13.70 | $13.19 | 49 |
| 2018-04-26 | $13.70 | $13.70 | $13.70 | $13.70 | $13.19 | 900 |
| 2018-04-25 | $14.10 | $14.10 | $14.10 | $14.10 | $13.58 | 191 |
| 2018-04-24 | $14.25 | $14.25 | $14.25 | $14.25 | $13.72 | 814 |
| 2018-04-23 | $14.45 | $14.45 | $14.45 | $14.45 | $13.91 | 272 |
| 2018-04-20 | $14.63 | $14.63 | $14.63 | $14.63 | $14.09 | 43 |
| 2018-04-19 | $14.63 | $14.63 | $14.63 | $14.63 | $14.09 | 200 |
| 2018-04-18 | $14.50 | $14.50 | $14.50 | $14.50 | $13.96 | 0 |
| 2018-04-17 | $14.50 | $14.50 | $14.50 | $14.50 | $13.96 | 0 |
| 2018-04-16 | $14.50 | $14.50 | $14.50 | $14.50 | $13.96 | 43 |
| 2018-04-13 | $14.50 | $14.50 | $14.50 | $14.50 | $13.96 | 163 |
| 2018-04-12 | $14.20 | $14.36 | $14.05 | $14.13 | $13.61 | 2,418 |
| 2018-04-11 | $14.20 | $14.20 | $14.20 | $14.20 | $13.67 | 53 |
| 2018-04-10 | $14.20 | $14.20 | $14.20 | $14.20 | $13.67 | 49 |
| 2018-04-09 | $14.20 | $14.20 | $14.20 | $14.20 | $13.67 | 0 |
| 2018-04-06 | $14.20 | $14.20 | $14.20 | $14.20 | $13.67 | 494 |
| 2018-04-05 | $13.97 | $14.20 | $13.97 | $14.20 | $13.67 | 1,779 |
| 2018-04-04 | $13.89 | $13.89 | $13.89 | $13.89 | $13.37 | 24 |
| 2018-04-03 | $13.89 | $13.89 | $13.89 | $13.89 | $13.37 | 900 |
| 2018-04-02 | $13.95 | $13.95 | $13.95 | $13.95 | $13.43 | 162 |
| 2018-03-29 | $13.55 | $13.55 | $13.55 | $13.55 | $13.05 | 0 |
| 2018-03-28 | $13.55 | $13.55 | $13.55 | $13.55 | $13.05 | 0 |
| 2018-03-27 | $13.56 | $13.68 | $13.55 | $13.55 | $13.05 | 884 |
| 2018-03-26 | $13.85 | $13.85 | $13.85 | $13.85 | $13.34 | 353 |
| 2018-03-23 | $13.80 | $13.80 | $13.80 | $13.80 | $13.29 | 354 |
| 2018-03-22 | $14.00 | $14.00 | $14.00 | $14.00 | $13.48 | 217 |
| 2018-03-21 | $14.00 | $14.00 | $14.00 | $14.00 | $13.48 | 1,100 |
| 2018-03-20 | $14.04 | $14.04 | $14.04 | $14.04 | $13.52 | 0 |
| 2018-03-19 | $13.63 | $14.10 | $13.63 | $14.04 | $13.52 | 1,457 |
| 2018-03-16 | $14.60 | $14.60 | $14.55 | $14.55 | $14.01 | 901 |
| 2018-03-15 | $14.60 | $14.60 | $14.60 | $14.60 | $14.06 | 500 |
| 2018-03-14 | $14.69 | $14.69 | $14.69 | $14.69 | $14.15 | 7 |
| 2018-03-13 | $14.69 | $14.69 | $14.69 | $14.69 | $14.15 | 1,000 |
| 2018-03-12 | $14.75 | $14.75 | $14.75 | $14.75 | $14.20 | 0 |
| 2018-03-09 | $14.75 | $14.75 | $14.75 | $14.75 | $14.20 | 242 |
| 2018-03-08 | $14.52 | $14.52 | $14.50 | $14.50 | $13.96 | 1,753 |
| 2018-03-07 | $14.45 | $14.45 | $14.45 | $14.45 | $13.91 | 1,835 |
| 2018-03-06 | $13.25 | $13.25 | $13.25 | $13.25 | $12.76 | 0 |
| 2018-03-05 | $13.25 | $13.25 | $13.25 | $13.25 | $12.76 | 0 |
| 2018-03-02 | $13.25 | $13.25 | $13.25 | $13.25 | $12.76 | 384 |
| 2018-03-01 | $13.95 | $13.95 | $13.95 | $13.95 | $13.43 | 11 |
| 2018-02-28 | $14.00 | $14.00 | $13.95 | $13.95 | $13.43 | 1,714 |
| 2018-02-27 | $14.77 | $14.77 | $14.77 | $14.77 | $14.22 | 651 |
| 2018-02-26 | $14.64 | $15.10 | $14.64 | $15.10 | $14.54 | 1,826 |
| 2018-02-23 | $14.70 | $14.70 | $14.70 | $14.70 | $14.15 | 448 |
| 2018-02-22 | $14.30 | $14.30 | $14.30 | $14.30 | $13.77 | 153 |
| 2018-02-21 | $14.70 | $14.70 | $14.53 | $14.53 | $13.99 | 651 |
| 2018-02-20 | $14.93 | $14.93 | $14.93 | $14.93 | $14.38 | 1,074 |
| 2018-02-16 | $14.87 | $14.87 | $14.87 | $14.87 | $14.32 | 210 |
| 2018-02-15 | $14.75 | $14.75 | $14.70 | $14.70 | $14.15 | 885 |
| 2018-02-14 | $14.23 | $14.69 | $14.23 | $14.69 | $14.15 | 31,160 |
| 2018-02-13 | $14.33 | $14.55 | $14.10 | $14.55 | $14.01 | 3,507 |
| 2018-02-12 | $14.75 | $14.75 | $14.75 | $14.75 | $14.20 | 1,576 |
| 2018-02-09 | $14.45 | $14.45 | $14.45 | $14.45 | $13.91 | 0 |
| 2018-02-08 | $14.45 | $14.45 | $14.45 | $14.45 | $13.91 | 200 |
| 2018-02-07 | $15.00 | $15.15 | $15.00 | $15.00 | $14.44 | 4,718 |
| 2018-02-06 | $14.99 | $15.09 | $14.99 | $15.09 | $14.53 | 1,990 |
| 2018-02-05 | $15.11 | $15.11 | $15.11 | $15.11 | $14.55 | 642 |
| 2018-02-02 | $15.75 | $15.75 | $15.75 | $15.75 | $15.17 | 204 |
| 2018-02-01 | $16.15 | $16.15 | $16.15 | $16.15 | $15.55 | 580 |
| 2018-01-31 | $15.94 | $15.94 | $15.94 | $15.94 | $15.35 | 8,538 |
| 2018-01-30 | $16.20 | $16.20 | $16.20 | $16.20 | $15.60 | 2,275 |
| 2018-01-29 | $16.50 | $16.50 | $16.50 | $16.50 | $15.89 | 1,320 |
| 2018-01-26 | $16.39 | $16.39 | $16.39 | $16.39 | $15.78 | 0 |
| 2018-01-25 | $16.39 | $16.39 | $16.39 | $16.39 | $15.78 | 201 |
| 2018-01-24 | $16.70 | $16.70 | $16.70 | $16.70 | $16.08 | 755 |
| 2018-01-23 | $16.55 | $16.55 | $16.55 | $16.55 | $15.94 | 215 |
| 2018-01-22 | $15.90 | $15.90 | $15.90 | $15.90 | $15.31 | 0 |
| 2018-01-19 | $16.00 | $16.00 | $15.90 | $15.90 | $15.31 | 1,453 |
| 2018-01-18 | $15.60 | $15.95 | $15.60 | $15.95 | $15.36 | 1,868 |
| 2018-01-17 | $16.22 | $16.22 | $16.22 | $16.22 | $15.62 | 0 |
| 2018-01-16 | $16.30 | $16.35 | $16.20 | $16.22 | $15.62 | 1,263 |
| 2018-01-12 | $15.85 | $15.85 | $15.85 | $15.85 | $15.26 | 60 |
| 2018-01-11 | $15.88 | $15.88 | $15.85 | $15.85 | $15.26 | 2,576 |
| 2018-01-10 | $16.10 | $16.10 | $16.10 | $16.10 | $15.50 | 0 |
| 2018-01-09 | $15.85 | $16.10 | $15.85 | $16.10 | $15.50 | 2,777 |
| 2018-01-08 | $15.93 | $15.93 | $15.93 | $15.93 | $15.34 | 104 |
| 2018-01-05 | $15.90 | $15.90 | $15.90 | $15.90 | $15.31 | 538 |
| 2018-01-04 | $15.70 | $15.70 | $15.55 | $15.55 | $14.97 | 2,878 |
| 2018-01-03 | $15.02 | $15.02 | $15.02 | $15.02 | $14.46 | 0 |
| 2018-01-02 | $15.02 | $15.02 | $15.02 | $15.02 | $14.46 | 100 |
| 2017-12-29 | $14.42 | $14.42 | $14.42 | $14.42 | $13.89 | 54 |
| 2017-12-28 | $14.42 | $14.42 | $14.42 | $14.42 | $13.89 | 0 |
| 2017-12-27 | $14.42 | $14.42 | $14.42 | $14.42 | $13.89 | 66 |
| 2017-12-26 | $14.42 | $14.42 | $14.42 | $14.42 | $13.89 | 205 |
| 2017-12-22 | $14.50 | $14.50 | $14.50 | $14.50 | $13.96 | 0 |
| 2017-12-21 | $14.50 | $14.50 | $14.50 | $14.50 | $13.96 | 600 |
| 2017-12-20 | $14.62 | $14.62 | $14.62 | $14.62 | $14.08 | 553 |
| 2017-12-19 | $14.10 | $14.10 | $14.10 | $14.10 | $13.58 | 0 |
| 2017-12-18 | $14.10 | $14.10 | $14.10 | $14.10 | $13.58 | 0 |
| 2017-12-15 | $14.10 | $14.10 | $14.10 | $14.10 | $13.58 | 0 |
| 2017-12-14 | $14.60 | $14.60 | $14.10 | $14.10 | $13.58 | 1,231 |
| 2017-12-13 | $14.35 | $14.35 | $14.35 | $14.35 | $13.82 | 500 |
| 2017-12-12 | $14.75 | $14.75 | $14.75 | $14.75 | $14.20 | 12 |
| 2017-12-11 | $14.75 | $14.75 | $14.75 | $14.75 | $14.20 | 0 |
| 2017-12-08 | $14.75 | $14.75 | $14.75 | $14.75 | $14.20 | 0 |
| 2017-12-07 | $14.75 | $14.75 | $14.75 | $14.75 | $14.20 | 185 |
| 2017-12-06 | $14.50 | $14.50 | $14.50 | $14.50 | $13.96 | 839 |
| 2017-12-05 | $14.70 | $14.70 | $14.50 | $14.50 | $13.96 | 1,373 |
| 2017-12-04 | $14.60 | $14.60 | $14.60 | $14.60 | $14.06 | 278 |
| 2017-12-01 | $14.55 | $14.55 | $14.55 | $14.55 | $14.01 | 662 |
| 2017-11-30 | $14.80 | $14.80 | $14.75 | $14.75 | $14.12 | 1,223 |
| 2017-11-29 | $15.10 | $15.10 | $15.10 | $15.10 | $14.46 | 0 |
| 2017-11-28 | $15.10 | $15.10 | $15.10 | $15.10 | $14.46 | 0 |
| 2017-11-27 | $15.10 | $15.10 | $15.10 | $15.10 | $14.46 | 0 |
| 2017-11-24 | $15.10 | $15.10 | $15.10 | $15.10 | $14.46 | 0 |
| 2017-11-22 | $15.10 | $15.10 | $15.10 | $15.10 | $14.46 | 0 |
| 2017-11-21 | $15.10 | $15.10 | $15.10 | $15.10 | $14.46 | 440 |
| 2017-11-20 | $14.71 | $14.71 | $14.71 | $14.71 | $14.09 | 0 |
| 2017-11-17 | $14.71 | $14.71 | $14.71 | $14.71 | $14.09 | 232 |
| 2017-11-15 | $15.15 | $15.15 | $15.15 | $15.15 | $14.51 | 0 |
| 2017-11-14 | $15.15 | $15.15 | $15.15 | $15.15 | $14.51 | 0 |
| 2017-11-13 | $15.15 | $15.15 | $15.15 | $15.15 | $14.51 | 0 |
| 2017-11-10 | $15.15 | $15.15 | $15.15 | $15.15 | $14.51 | 0 |
| 2017-11-09 | $15.15 | $15.15 | $15.15 | $15.15 | $14.51 | 1,949 |
| 2017-11-08 | $15.30 | $15.30 | $15.30 | $15.30 | $14.65 | 274 |
| 2017-11-07 | $15.34 | $15.34 | $15.34 | $15.34 | $14.69 | 0 |
| 2017-11-06 | $15.34 | $15.34 | $15.34 | $15.34 | $14.69 | 0 |
| 2017-11-03 | $15.34 | $15.34 | $15.34 | $15.34 | $14.69 | 260 |
| 2017-11-02 | $15.23 | $15.23 | $15.11 | $15.11 | $14.47 | 915 |
| 2017-11-01 | $14.45 | $14.45 | $14.45 | $14.45 | $13.84 | 83 |
| 2017-10-31 | $14.45 | $14.45 | $14.45 | $14.45 | $13.84 | 125 |
| 2017-10-30 | $14.45 | $14.45 | $14.45 | $14.45 | $13.84 | 0 |
| 2017-10-27 | $14.45 | $14.45 | $14.45 | $14.45 | $13.84 | 0 |
| 2017-10-26 | $14.45 | $14.45 | $14.45 | $14.45 | $13.84 | 0 |
| 2017-10-25 | $14.45 | $14.45 | $14.45 | $14.45 | $13.84 | 0 |
| 2017-10-24 | $14.45 | $14.45 | $14.45 | $14.45 | $13.84 | 358 |
| 2017-10-23 | $13.90 | $13.90 | $13.90 | $13.90 | $13.31 | 0 |
| 2017-10-20 | $13.90 | $13.90 | $13.90 | $13.90 | $13.31 | 0 |
| 2017-10-19 | $13.90 | $13.90 | $13.90 | $13.90 | $13.31 | 0 |
| 2017-10-18 | $13.90 | $13.90 | $13.90 | $13.90 | $13.31 | 79 |
| 2017-10-17 | $13.90 | $13.90 | $13.90 | $13.90 | $13.31 | 34 |
| 2017-10-16 | $13.90 | $13.90 | $13.90 | $13.90 | $13.31 | 16 |
| 2017-10-13 | $13.90 | $13.90 | $13.90 | $13.90 | $13.31 | 0 |
| 2017-10-12 | $13.90 | $13.90 | $13.90 | $13.90 | $13.31 | 0 |
| 2017-10-11 | $13.90 | $13.90 | $13.90 | $13.90 | $13.31 | 0 |
| 2017-10-10 | $13.90 | $13.90 | $13.90 | $13.90 | $13.31 | 0 |
| 2017-10-09 | $13.90 | $13.90 | $13.90 | $13.90 | $13.31 | 0 |
| 2017-10-06 | $13.90 | $13.90 | $13.90 | $13.90 | $13.31 | 0 |
| 2017-10-05 | $13.90 | $13.90 | $13.90 | $13.90 | $13.31 | 648 |
| 2017-10-04 | $14.06 | $14.20 | $14.06 | $14.20 | $13.60 | 620 |
| 2017-10-03 | $14.64 | $14.64 | $14.64 | $14.64 | $14.02 | 200 |
| 2017-10-02 | $14.55 | $14.55 | $14.15 | $14.15 | $13.55 | 1,276 |
| 2017-09-29 | $14.65 | $14.65 | $14.65 | $14.65 | $14.03 | 0 |
| 2017-09-28 | $14.75 | $14.75 | $14.60 | $14.65 | $14.03 | 27,530 |
| 2017-09-27 | $14.39 | $14.39 | $14.39 | $14.39 | $13.78 | 600 |
| 2017-09-26 | $14.20 | $14.20 | $14.20 | $14.20 | $13.60 | 0 |
| 2017-09-25 | $14.20 | $14.20 | $14.20 | $14.20 | $13.60 | 0 |
| 2017-09-22 | $14.20 | $14.20 | $14.20 | $14.20 | $13.60 | 0 |
| 2017-09-21 | $14.25 | $14.25 | $14.20 | $14.20 | $13.60 | 685 |
| 2017-09-20 | $14.25 | $14.25 | $14.25 | $14.25 | $13.65 | 285 |
| 2017-09-19 | $14.55 | $14.55 | $14.55 | $14.55 | $13.93 | 0 |
| 2017-09-18 | $14.55 | $14.55 | $14.55 | $14.55 | $13.93 | 0 |
| 2017-09-15 | $14.55 | $14.55 | $14.55 | $14.55 | $13.93 | 0 |
| 2017-09-14 | $14.55 | $14.55 | $14.55 | $14.55 | $13.93 | 0 |
| 2017-09-13 | $14.55 | $14.55 | $14.55 | $14.55 | $13.93 | 0 |
| 2017-09-12 | $14.55 | $14.55 | $14.55 | $14.55 | $13.93 | 0 |
| 2017-09-11 | $14.55 | $14.55 | $14.55 | $14.55 | $13.93 | 131 |
| 2017-09-08 | $14.95 | $14.95 | $14.95 | $14.95 | $14.32 | 0 |
| 2017-09-07 | $14.95 | $14.95 | $14.95 | $14.95 | $14.32 | 1,046 |
| 2017-09-06 | $13.75 | $13.75 | $13.75 | $13.75 | $13.17 | 19 |
| 2017-09-05 | $13.75 | $13.75 | $13.75 | $13.75 | $13.17 | 0 |
| 2017-09-01 | $13.75 | $13.75 | $13.75 | $13.75 | $13.17 | 0 |
| 2017-08-31 | $13.75 | $13.75 | $13.75 | $13.75 | $13.17 | 0 |
| 2017-08-30 | $13.75 | $13.75 | $13.75 | $13.75 | $13.17 | 0 |
| 2017-08-29 | $13.75 | $13.75 | $13.75 | $13.75 | $13.17 | 0 |
| 2017-08-28 | $13.75 | $13.75 | $13.75 | $13.75 | $13.17 | 840 |
| 2017-08-25 | $13.95 | $13.95 | $13.95 | $13.95 | $13.36 | 0 |
| 2017-08-24 | $13.95 | $13.95 | $13.95 | $13.95 | $13.36 | 0 |
| 2017-08-23 | $13.95 | $13.95 | $13.95 | $13.95 | $13.36 | 0 |
| 2017-08-22 | $13.95 | $13.95 | $13.95 | $13.95 | $13.36 | 0 |
| 2017-08-21 | $13.95 | $13.95 | $13.95 | $13.95 | $13.36 | 0 |
| 2017-08-18 | $13.95 | $13.95 | $13.95 | $13.95 | $13.36 | 0 |
| 2017-08-17 | $13.95 | $13.95 | $13.95 | $13.95 | $13.36 | 0 |
| 2017-08-16 | $13.95 | $13.95 | $13.95 | $13.95 | $13.36 | 0 |
| 2017-08-15 | $13.95 | $13.95 | $13.95 | $13.95 | $13.36 | 0 |
| 2017-08-14 | $13.95 | $13.95 | $13.95 | $13.95 | $13.36 | 0 |
| 2017-08-11 | $13.95 | $13.95 | $13.95 | $13.95 | $13.36 | 592 |
| 2017-08-10 | $14.10 | $14.10 | $14.10 | $14.10 | $13.50 | 0 |
| 2017-08-09 | $14.10 | $14.10 | $14.10 | $14.10 | $13.50 | 0 |
| 2017-08-08 | $14.10 | $14.10 | $14.10 | $14.10 | $13.50 | 0 |
| 2017-08-07 | $14.10 | $14.10 | $14.10 | $14.10 | $13.50 | 0 |
| 2017-08-04 | $14.10 | $14.10 | $14.10 | $14.10 | $13.50 | 0 |
| 2017-08-03 | $14.10 | $14.10 | $14.10 | $14.10 | $13.50 | 0 |
| 2017-08-02 | $14.10 | $14.10 | $14.10 | $14.10 | $13.50 | 0 |
| 2017-08-01 | $14.15 | $14.15 | $14.10 | $14.10 | $13.50 | 493 |
| 2017-07-31 | $13.65 | $13.65 | $13.65 | $13.65 | $13.07 | 0 |
| 2017-07-28 | $13.65 | $13.65 | $13.65 | $13.65 | $13.07 | 0 |
| 2017-07-27 | $13.65 | $13.65 | $13.65 | $13.65 | $13.07 | 1,133 |
| 2017-07-26 | $14.00 | $14.00 | $14.00 | $14.00 | $13.41 | 0 |
| 2017-07-25 | $14.00 | $14.00 | $14.00 | $14.00 | $13.41 | 0 |
| 2017-07-24 | $14.00 | $14.00 | $14.00 | $14.00 | $13.41 | 0 |
| 2017-07-21 | $14.00 | $14.00 | $14.00 | $14.00 | $13.41 | 0 |
| 2017-07-20 | $14.00 | $14.00 | $14.00 | $14.00 | $13.41 | 0 |
| 2017-07-19 | $14.00 | $14.00 | $14.00 | $14.00 | $13.41 | 589 |
| 2017-07-18 | $14.05 | $14.05 | $14.05 | $14.05 | $13.45 | 0 |
| 2017-07-17 | $14.05 | $14.05 | $14.05 | $14.05 | $13.45 | 0 |
| 2017-07-14 | $14.05 | $14.05 | $14.05 | $14.05 | $13.45 | 2,520 |
| 2017-07-13 | $13.76 | $13.76 | $13.76 | $13.76 | $13.18 | 0 |
| 2017-07-12 | $13.76 | $13.76 | $13.76 | $13.76 | $13.18 | 10 |
| 2017-07-11 | $13.76 | $13.76 | $13.76 | $13.76 | $13.18 | 61 |
| 2017-07-10 | $13.76 | $13.76 | $13.76 | $13.76 | $13.18 | 0 |
| 2017-07-07 | $13.76 | $13.76 | $13.76 | $13.76 | $13.18 | 0 |
| 2017-07-05 | $13.76 | $13.76 | $13.76 | $13.76 | $13.18 | 100 |
| 2017-07-03 | $14.50 | $14.50 | $14.50 | $14.50 | $13.88 | 18 |
| 2017-06-30 | $14.50 | $14.50 | $14.50 | $14.50 | $13.88 | 0 |
| 2017-06-29 | $14.50 | $14.50 | $14.50 | $14.50 | $13.88 | 0 |
| 2017-06-28 | $14.50 | $14.50 | $14.50 | $14.50 | $13.88 | 500 |
| 2017-06-27 | $14.64 | $14.64 | $14.64 | $14.64 | $14.02 | 600 |
| 2017-06-26 | $14.83 | $14.83 | $14.83 | $14.83 | $14.20 | 0 |
| 2017-06-23 | $14.83 | $14.83 | $14.83 | $14.83 | $14.20 | 0 |
| 2017-06-22 | $14.83 | $14.83 | $14.83 | $14.83 | $14.20 | 0 |
| 2017-06-21 | $14.83 | $14.83 | $14.83 | $14.83 | $14.20 | 0 |
| 2017-06-20 | $14.83 | $14.83 | $14.83 | $14.83 | $14.20 | 0 |
| 2017-06-19 | $14.76 | $14.83 | $14.76 | $14.83 | $14.20 | 810 |
| 2017-06-16 | $14.70 | $14.70 | $14.65 | $14.65 | $14.03 | 664 |
| 2017-06-15 | $14.58 | $14.58 | $14.58 | $14.58 | $13.96 | 0 |
| 2017-06-14 | $14.58 | $14.58 | $14.58 | $14.58 | $13.96 | 604 |
| 2017-06-13 | $14.01 | $14.10 | $14.01 | $14.10 | $13.50 | 1,607 |
| 2017-06-12 | $13.71 | $13.71 | $13.71 | $13.71 | $13.13 | 0 |
| 2017-06-09 | $13.71 | $13.85 | $13.71 | $13.71 | $13.13 | 448 |
| 2017-06-08 | $13.74 | $13.74 | $13.74 | $13.74 | $13.16 | 1,100 |
| 2017-06-07 | $14.30 | $14.30 | $14.30 | $14.30 | $13.69 | 0 |
| 2017-06-06 | $14.30 | $14.30 | $14.30 | $14.30 | $13.69 | 658 |
| 2017-06-05 | $14.25 | $14.25 | $14.25 | $14.25 | $13.65 | 0 |
| 2017-06-02 | $14.23 | $14.25 | $14.23 | $14.25 | $13.65 | 244 |
| 2017-06-01 | $13.90 | $13.90 | $13.90 | $13.90 | $13.31 | 18 |
| 2017-05-31 | $14.00 | $14.05 | $13.90 | $13.90 | $13.23 | 1,100 |
| 2017-05-30 | $13.78 | $13.78 | $13.78 | $13.78 | $13.12 | 1 |
| 2017-05-26 | $13.78 | $13.78 | $13.78 | $13.78 | $13.07 | 0 |
| 2017-05-25 | $13.78 | $13.78 | $13.78 | $13.78 | $13.07 | 0 |
| 2017-05-24 | $13.78 | $13.78 | $13.78 | $13.78 | $13.07 | 1,335 |
| 2017-05-23 | $14.00 | $14.00 | $14.00 | $14.00 | $13.27 | 0 |
| 2017-05-22 | $14.00 | $14.00 | $14.00 | $14.00 | $13.27 | 0 |
| 2017-05-19 | $14.00 | $14.00 | $14.00 | $14.00 | $13.27 | 100 |
| 2017-05-18 | $13.66 | $13.71 | $13.65 | $13.70 | $12.99 | 10,121 |
| 2017-05-17 | $13.80 | $13.80 | $13.80 | $13.80 | $13.09 | 0 |
| 2017-05-16 | $13.80 | $13.80 | $13.80 | $13.80 | $13.09 | 2,889 |
| 2017-05-15 | $14.10 | $14.10 | $14.10 | $14.10 | $13.37 | 100 |
| 2017-05-12 | $13.47 | $13.47 | $13.47 | $13.47 | $12.77 | 0 |
| 2017-05-11 | $13.47 | $13.47 | $13.47 | $13.47 | $12.77 | 125 |
| 2017-05-10 | $13.95 | $13.95 | $13.95 | $13.95 | $13.23 | 400 |
| 2017-05-09 | $14.05 | $14.05 | $14.05 | $14.05 | $13.32 | 0 |
| 2017-05-08 | $14.00 | $14.05 | $14.00 | $14.05 | $13.32 | 957 |
| 2017-05-05 | $14.00 | $14.00 | $14.00 | $14.00 | $13.27 | 0 |
| 2017-05-04 | $14.00 | $14.00 | $14.00 | $14.00 | $13.27 | 139 |
| 2017-05-03 | $13.62 | $13.62 | $13.62 | $13.62 | $12.91 | 0 |
| 2017-05-02 | $13.62 | $13.62 | $13.62 | $13.62 | $12.91 | 33 |
| 2017-05-01 | $13.62 | $13.62 | $13.62 | $13.62 | $12.91 | 38 |
| 2017-04-28 | $13.62 | $13.62 | $13.62 | $13.62 | $12.91 | 0 |
| 2017-04-27 | $13.62 | $13.62 | $13.62 | $13.62 | $12.91 | 0 |
| 2017-04-26 | $13.70 | $13.70 | $13.62 | $13.62 | $12.91 | 1,274 |
| 2017-04-25 | $13.17 | $13.47 | $13.17 | $13.47 | $12.77 | 455 |
| 2017-04-24 | $12.80 | $13.00 | $12.80 | $13.00 | $12.33 | 300 |
| 2017-04-21 | $12.26 | $12.26 | $12.26 | $12.26 | $11.63 | 0 |
| 2017-04-20 | $12.26 | $12.26 | $12.26 | $12.26 | $11.63 | 0 |
| 2017-04-19 | $12.26 | $12.26 | $12.26 | $12.26 | $11.63 | 0 |
| 2017-04-18 | $12.26 | $12.26 | $12.26 | $12.26 | $11.63 | 0 |
| 2017-04-17 | $12.26 | $12.26 | $12.26 | $12.26 | $11.63 | 50 |
| 2017-04-13 | $12.26 | $12.26 | $12.26 | $12.26 | $11.63 | 180 |
| 2017-04-12 | $12.50 | $12.50 | $12.50 | $12.50 | $11.85 | 0 |
| 2017-04-11 | $12.50 | $12.50 | $12.50 | $12.50 | $11.85 | 0 |
| 2017-04-10 | $12.50 | $12.50 | $12.50 | $12.50 | $11.85 | 0 |
| 2017-04-07 | $12.50 | $12.50 | $12.50 | $12.50 | $11.85 | 0 |
| 2017-04-06 | $12.50 | $12.50 | $12.50 | $12.50 | $11.85 | 0 |
| 2017-04-05 | $12.50 | $12.50 | $12.50 | $12.50 | $11.85 | 98 |
| 2017-04-04 | $12.50 | $12.50 | $12.50 | $12.50 | $11.85 | 0 |
| 2017-04-03 | $12.50 | $12.50 | $12.50 | $12.50 | $11.85 | 0 |
| 2017-03-31 | $12.50 | $12.50 | $12.50 | $12.50 | $11.85 | 200 |
| 2017-03-30 | $11.73 | $11.73 | $11.73 | $11.73 | $11.12 | 0 |
| 2017-03-29 | $11.73 | $11.73 | $11.73 | $11.73 | $11.12 | 0 |
| 2017-03-28 | $11.73 | $11.73 | $11.73 | $11.73 | $11.12 | 0 |
| 2017-03-27 | $11.73 | $11.73 | $11.73 | $11.73 | $11.12 | 0 |
| 2017-03-24 | $11.72 | $11.73 | $11.72 | $11.73 | $11.12 | 2,000 |
| 2017-03-23 | $11.36 | $11.36 | $11.36 | $11.36 | $10.77 | 0 |
| 2017-03-22 | $11.36 | $11.36 | $11.36 | $11.36 | $10.77 | 500 |
| 2017-03-21 | $11.20 | $11.20 | $11.20 | $11.20 | $10.62 | 0 |
| 2017-03-20 | $11.20 | $11.20 | $11.20 | $11.20 | $10.62 | 0 |
| 2017-03-17 | $11.20 | $11.20 | $11.20 | $11.20 | $10.62 | 0 |
| 2017-03-16 | $11.20 | $11.20 | $11.20 | $11.20 | $10.62 | 0 |
| 2017-03-15 | $11.20 | $11.20 | $11.20 | $11.20 | $10.62 | 0 |
| 2017-03-14 | $11.20 | $11.20 | $11.20 | $11.20 | $10.62 | 0 |
| 2017-03-13 | $11.20 | $11.20 | $11.20 | $11.20 | $10.62 | 0 |
| 2017-03-10 | $11.10 | $11.20 | $11.10 | $11.20 | $10.62 | 3,300 |
| 2017-03-09 | $11.35 | $11.35 | $11.35 | $11.35 | $10.76 | 300 |
| 2017-03-08 | $11.11 | $11.11 | $11.11 | $11.11 | $10.53 | 0 |
| 2017-03-07 | $11.11 | $11.11 | $11.11 | $11.11 | $10.53 | 0 |
| 2017-03-06 | $11.11 | $11.11 | $11.11 | $11.11 | $10.53 | 0 |
| 2017-03-03 | $11.11 | $11.11 | $11.11 | $11.11 | $10.53 | 0 |
| 2017-03-02 | $11.11 | $11.11 | $11.11 | $11.11 | $10.53 | 0 |
| 2017-03-01 | $11.11 | $11.11 | $11.11 | $11.11 | $10.53 | 0 |
| 2017-02-28 | $11.11 | $11.11 | $11.11 | $11.11 | $10.53 | 0 |
| 2017-02-27 | $11.11 | $11.11 | $11.11 | $11.11 | $10.53 | 0 |
| 2017-02-24 | $11.11 | $11.11 | $11.11 | $11.11 | $10.53 | 0 |
| 2017-02-23 | $11.11 | $11.11 | $11.11 | $11.11 | $10.53 | 100 |
| 2017-02-22 | $11.00 | $11.00 | $11.00 | $11.00 | $10.43 | 0 |
| 2017-02-21 | $11.00 | $11.00 | $11.00 | $11.00 | $10.43 | 0 |
| 2017-02-17 | $11.00 | $11.00 | $11.00 | $11.00 | $10.43 | 0 |
| 2017-02-16 | $11.00 | $11.00 | $11.00 | $11.00 | $10.43 | 0 |
| 2017-02-15 | $11.00 | $11.00 | $11.00 | $11.00 | $10.43 | 0 |
| 2017-02-14 | $11.00 | $11.00 | $11.00 | $11.00 | $10.43 | 0 |
| 2017-02-13 | $11.00 | $11.00 | $11.00 | $11.00 | $10.43 | 0 |
| 2017-02-10 | $11.00 | $11.00 | $11.00 | $11.00 | $10.43 | 0 |
| 2017-02-09 | $11.00 | $11.00 | $11.00 | $11.00 | $10.43 | 1,000 |
| 2017-02-08 | $10.60 | $10.60 | $10.60 | $10.60 | $10.05 | 0 |
| 2017-02-07 | $10.60 | $10.60 | $10.60 | $10.60 | $10.05 | 0 |
| 2017-02-06 | $10.60 | $10.60 | $10.60 | $10.60 | $10.05 | 0 |
| 2017-02-03 | $10.60 | $10.60 | $10.60 | $10.60 | $10.05 | 0 |
| 2017-02-02 | $10.60 | $10.60 | $10.60 | $10.60 | $10.05 | 0 |
| 2017-02-01 | $10.60 | $10.60 | $10.60 | $10.60 | $10.05 | 0 |
| 2017-01-31 | $10.60 | $10.60 | $10.60 | $10.60 | $10.05 | 0 |
| 2017-01-30 | $10.60 | $10.60 | $10.60 | $10.60 | $10.05 | 0 |
| 2017-01-27 | $10.60 | $10.60 | $10.60 | $10.60 | $10.05 | 0 |
| 2017-01-26 | $10.60 | $10.60 | $10.60 | $10.60 | $10.05 | 34 |
| 2017-01-25 | $10.60 | $10.60 | $10.60 | $10.60 | $10.05 | 0 |
| 2017-01-24 | $10.60 | $10.60 | $10.60 | $10.60 | $10.05 | 0 |
| 2017-01-23 | $10.60 | $10.60 | $10.60 | $10.60 | $10.05 | 0 |
| 2017-01-20 | $10.60 | $10.60 | $10.60 | $10.60 | $10.05 | 0 |
| 2017-01-19 | $10.60 | $10.60 | $10.60 | $10.60 | $10.05 | 0 |
| 2017-01-18 | $10.60 | $10.60 | $10.60 | $10.60 | $10.05 | 0 |
| 2017-01-17 | $10.60 | $10.60 | $10.60 | $10.60 | $10.05 | 0 |
| 2017-01-13 | $10.60 | $10.60 | $10.60 | $10.60 | $10.05 | 0 |
| 2017-01-12 | $10.60 | $10.60 | $10.60 | $10.60 | $10.05 | 0 |
| 2017-01-11 | $10.60 | $10.60 | $10.60 | $10.60 | $10.05 | 0 |
| 2017-01-10 | $10.60 | $10.60 | $10.60 | $10.60 | $10.05 | 0 |
| 2017-01-09 | $10.60 | $10.60 | $10.60 | $10.60 | $10.05 | 0 |
| 2017-01-06 | $10.60 | $10.60 | $10.60 | $10.60 | $10.05 | 289 |
| 2017-01-05 | $10.45 | $10.45 | $10.45 | $10.45 | $9.91 | 0 |
| 2017-01-04 | $10.45 | $10.45 | $10.45 | $10.45 | $9.91 | 246 |
| 2017-01-03 | $10.00 | $10.00 | $10.00 | $10.00 | $9.48 | 0 |
| 2016-12-30 | $10.00 | $10.00 | $10.00 | $10.00 | $9.48 | 346 |
| 2016-12-29 | $10.00 | $10.00 | $10.00 | $10.00 | $9.48 | 346 |
| 2016-12-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.29 | 0 |
| 2016-12-27 | $9.79 | $9.80 | $9.79 | $9.80 | $9.29 | 1,600 |
| 2016-12-23 | $9.60 | $9.67 | $9.60 | $9.67 | $9.16 | 560 |
| 2016-12-22 | $9.30 | $9.30 | $9.30 | $9.30 | $8.82 | 0 |
| 2016-12-21 | $9.30 | $9.30 | $9.30 | $9.30 | $8.82 | 0 |
| 2016-12-20 | $9.30 | $9.30 | $9.30 | $9.30 | $8.82 | 3,900 |
| 2016-12-19 | $9.00 | $9.00 | $9.00 | $9.00 | $8.53 | 20 |
| 2016-12-16 | $9.00 | $9.00 | $9.00 | $9.00 | $8.53 | 0 |
| 2016-12-15 | $9.00 | $9.00 | $9.00 | $9.00 | $8.53 | 0 |
| 2016-12-14 | $8.90 | $9.00 | $8.90 | $9.00 | $8.53 | 1,400 |
| 2016-12-13 | $8.90 | $8.90 | $8.90 | $8.90 | $8.44 | 1,537 |
| 2016-12-12 | $8.90 | $8.90 | $8.90 | $8.90 | $8.44 | 2,154 |
| 2016-12-09 | $9.02 | $9.02 | $9.02 | $9.02 | $8.47 | 0 |
| 2016-12-08 | $9.02 | $9.02 | $9.02 | $9.02 | $8.47 | 4,691 |
| 2016-12-07 | $9.07 | $9.07 | $9.07 | $9.07 | $8.51 | 0 |
| 2016-12-06 | $9.07 | $9.07 | $9.07 | $9.07 | $8.51 | 0 |
| 2016-12-05 | $9.07 | $9.07 | $9.07 | $9.07 | $8.51 | 506 |
| 2016-12-02 | $9.29 | $9.29 | $9.29 | $9.29 | $8.65 | 970 |
| 2016-12-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.30 | 0 |
| 2016-11-30 | $9.98 | $9.98 | $9.98 | $9.98 | $9.30 | 0 |
| 2016-11-29 | $9.98 | $9.98 | $9.98 | $9.98 | $9.30 | 0 |
| 2016-11-28 | $9.98 | $9.98 | $9.98 | $9.98 | $9.30 | 0 |
| 2016-11-25 | $9.98 | $9.98 | $9.98 | $9.98 | $9.30 | 0 |
| 2016-11-23 | $9.98 | $9.98 | $9.98 | $9.98 | $9.30 | 0 |
| 2016-11-22 | $9.98 | $9.98 | $9.98 | $9.98 | $9.30 | 0 |
| 2016-11-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.30 | 0 |
| 2016-11-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.30 | 0 |
| 2016-11-17 | $9.98 | $9.98 | $9.98 | $9.98 | $9.30 | 0 |
| 2016-11-16 | $9.98 | $9.98 | $9.98 | $9.98 | $9.30 | 0 |
| 2016-11-15 | $9.98 | $9.98 | $9.98 | $9.98 | $9.30 | 0 |
| 2016-11-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.30 | 0 |
| 2016-11-11 | $9.98 | $9.98 | $9.98 | $9.98 | $9.30 | 0 |
| 2016-11-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.30 | 0 |
| 2016-11-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.30 | 0 |
| 2016-11-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.30 | 0 |
| 2016-11-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.30 | 0 |
| 2016-11-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.30 | 0 |
| 2016-11-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.30 | 0 |
| 2016-11-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.30 | 0 |
| 2016-11-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.30 | 0 |
| 2016-10-31 | $9.98 | $9.98 | $9.80 | $9.98 | $9.30 | 2,662 |
| 2016-10-28 | $9.74 | $9.74 | $9.74 | $9.74 | $9.07 | 138 |
| 2016-10-27 | $10.08 | $10.08 | $10.08 | $10.08 | $9.39 | 0 |
| 2016-10-26 | $10.08 | $10.08 | $10.08 | $10.08 | $9.39 | 0 |
| 2016-10-25 | $9.83 | $10.08 | $9.83 | $10.08 | $9.39 | 1,190 |
| 2016-10-24 | $10.39 | $10.39 | $10.39 | $10.39 | $9.68 | 0 |
| 2016-10-21 | $10.39 | $10.39 | $10.39 | $10.39 | $9.68 | 0 |
| 2016-10-20 | $10.39 | $10.39 | $10.39 | $10.39 | $9.68 | 40 |
| 2016-10-19 | $10.39 | $10.39 | $10.39 | $10.39 | $9.68 | 3,153 |
| 2016-10-18 | $10.41 | $10.41 | $10.41 | $10.41 | $9.70 | 0 |
| 2016-10-17 | $10.41 | $10.41 | $10.41 | $10.41 | $9.70 | 0 |
| 2016-10-14 | $10.41 | $10.41 | $10.41 | $10.41 | $9.70 | 759 |
| 2016-10-13 | $10.45 | $10.45 | $10.45 | $10.45 | $9.73 | 0 |
| 2016-10-12 | $10.45 | $10.45 | $10.45 | $10.45 | $9.73 | 138 |
| 2016-10-11 | $10.82 | $10.82 | $10.82 | $10.82 | $10.08 | 28 |
| 2016-10-10 | $10.82 | $10.82 | $10.82 | $10.82 | $10.08 | 129 |
| 2016-10-07 | $10.80 | $10.80 | $10.80 | $10.80 | $10.06 | 0 |
| 2016-10-06 | $10.80 | $10.80 | $10.80 | $10.80 | $10.06 | 0 |
| 2016-10-05 | $10.80 | $10.80 | $10.80 | $10.80 | $10.06 | 0 |
| 2016-10-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.06 | 0 |
| 2016-10-03 | $10.80 | $10.80 | $10.80 | $10.80 | $10.06 | 480 |
| 2016-09-30 | $10.75 | $11.01 | $10.60 | $11.01 | $10.26 | 8,336 |
| 2016-09-29 | $10.50 | $10.50 | $10.50 | $10.50 | $9.78 | 0 |
| 2016-09-28 | $10.50 | $10.50 | $10.50 | $10.50 | $9.78 | 0 |
| 2016-09-27 | $10.50 | $10.55 | $10.50 | $10.50 | $9.78 | 1,988 |
| 2016-09-26 | $10.75 | $10.75 | $10.75 | $10.75 | $10.01 | 0 |
| 2016-09-23 | $10.75 | $10.75 | $10.75 | $10.75 | $10.01 | 0 |
| 2016-09-22 | $10.75 | $10.75 | $10.75 | $10.75 | $10.01 | 0 |
| 2016-09-21 | $10.75 | $10.75 | $10.75 | $10.75 | $10.01 | 0 |
| 2016-09-20 | $10.75 | $10.75 | $10.75 | $10.75 | $10.01 | 0 |
| 2016-09-19 | $10.70 | $10.75 | $10.70 | $10.75 | $10.01 | 600 |
| 2016-09-16 | $10.60 | $10.60 | $10.60 | $10.60 | $9.87 | 100 |
| 2016-09-15 | $10.45 | $10.45 | $10.45 | $10.45 | $9.73 | 0 |
| 2016-09-14 | $10.45 | $10.45 | $10.45 | $10.45 | $9.73 | 490 |
| 2016-09-13 | $10.59 | $10.59 | $10.48 | $10.48 | $9.76 | 1,136 |
| 2016-09-12 | $10.55 | $10.55 | $10.55 | $10.55 | $9.83 | 0 |
| 2016-09-09 | $10.55 | $10.55 | $10.55 | $10.55 | $9.83 | 0 |
| 2016-09-08 | $10.55 | $10.55 | $10.55 | $10.55 | $9.83 | 0 |
| 2016-09-07 | $10.55 | $10.55 | $10.55 | $10.55 | $9.83 | 0 |
| 2016-09-06 | $10.55 | $10.55 | $10.55 | $10.55 | $9.83 | 0 |
| 2016-09-02 | $10.55 | $10.55 | $10.55 | $10.55 | $9.83 | 0 |
| 2016-09-01 | $10.55 | $10.55 | $10.55 | $10.55 | $9.83 | 0 |
| 2016-08-31 | $10.55 | $10.55 | $10.55 | $10.55 | $9.83 | 1,922 |
| 2016-08-30 | $10.40 | $10.40 | $10.40 | $10.40 | $9.69 | 0 |
| 2016-08-29 | $10.40 | $10.40 | $10.40 | $10.40 | $9.69 | 5,823 |
| 2016-08-26 | $10.55 | $10.55 | $10.38 | $10.50 | $9.78 | 4,796 |
| 2016-08-25 | $10.85 | $10.85 | $10.85 | $10.85 | $10.11 | 0 |
| 2016-08-24 | $10.85 | $10.85 | $10.85 | $10.85 | $10.11 | 0 |
| 2016-08-23 | $10.87 | $10.87 | $10.85 | $10.85 | $10.11 | 818 |
| 2016-08-22 | $10.80 | $10.80 | $10.80 | $10.80 | $10.06 | 280 |
| 2016-08-19 | $10.80 | $10.80 | $10.80 | $10.80 | $10.06 | 0 |
| 2016-08-18 | $10.80 | $10.80 | $10.80 | $10.80 | $10.06 | 0 |
| 2016-08-17 | $10.80 | $10.80 | $10.80 | $10.80 | $10.06 | 167 |
| 2016-08-16 | $10.85 | $10.85 | $10.75 | $10.75 | $10.01 | 719 |
| 2016-08-15 | $10.60 | $10.60 | $10.60 | $10.60 | $9.87 | 0 |
| 2016-08-12 | $10.60 | $10.60 | $10.60 | $10.60 | $9.87 | 0 |
| 2016-08-11 | $10.60 | $10.60 | $10.60 | $10.60 | $9.87 | 0 |
| 2016-08-10 | $10.60 | $10.60 | $10.60 | $10.60 | $9.87 | 349 |
| 2016-08-09 | $10.94 | $10.94 | $10.94 | $10.94 | $10.19 | 0 |
| 2016-08-08 | $10.94 | $10.94 | $10.94 | $10.94 | $10.19 | 2,574 |
| 2016-08-05 | $10.94 | $10.94 | $10.94 | $10.94 | $10.19 | 2,574 |
| 2016-08-04 | $11.05 | $11.05 | $11.05 | $11.05 | $10.29 | 0 |
| 2016-08-03 | $11.05 | $11.05 | $11.05 | $11.05 | $10.29 | 0 |
| 2016-08-02 | $11.05 | $11.05 | $11.05 | $11.05 | $10.29 | 0 |
| 2016-08-01 | $11.05 | $11.05 | $11.05 | $11.05 | $10.29 | 0 |
| 2016-07-29 | $11.05 | $11.05 | $11.05 | $11.05 | $10.29 | 0 |
| 2016-07-28 | $11.05 | $11.05 | $11.05 | $11.05 | $10.29 | 0 |
| 2016-07-27 | $11.05 | $11.05 | $11.05 | $11.05 | $10.29 | 0 |
| 2016-07-26 | $11.05 | $11.05 | $11.05 | $11.05 | $10.29 | 0 |
| 2016-07-25 | $11.05 | $11.05 | $11.05 | $11.05 | $10.29 | 353 |
| 2016-07-22 | $11.00 | $11.00 | $11.00 | $11.00 | $10.25 | 0 |
| 2016-07-21 | $11.00 | $11.00 | $11.00 | $11.00 | $10.25 | 0 |
| 2016-07-20 | $11.00 | $11.00 | $11.00 | $11.00 | $10.25 | 0 |
| 2016-07-19 | $11.00 | $11.00 | $11.00 | $11.00 | $10.25 | 0 |
| 2016-07-18 | $11.00 | $11.00 | $11.00 | $11.00 | $10.25 | 0 |
| 2016-07-15 | $11.00 | $11.00 | $11.00 | $11.00 | $10.25 | 0 |
| 2016-07-14 | $11.00 | $11.00 | $11.00 | $11.00 | $10.25 | 4 |
| 2016-07-13 | $11.00 | $11.00 | $11.00 | $11.00 | $10.25 | 0 |
| 2016-07-12 | $11.00 | $11.00 | $11.00 | $11.00 | $10.25 | 0 |
| 2016-07-11 | $11.00 | $11.00 | $11.00 | $11.00 | $10.25 | 349 |
| 2016-07-08 | $11.42 | $11.42 | $11.42 | $11.42 | $10.64 | 20 |
| 2016-07-07 | $11.42 | $11.42 | $11.42 | $11.42 | $10.64 | 0 |
| 2016-07-06 | $11.42 | $11.42 | $11.42 | $11.42 | $10.64 | 0 |
| 2016-07-05 | $11.42 | $11.42 | $11.42 | $11.42 | $10.64 | 0 |
| 2016-07-01 | $11.42 | $11.42 | $11.42 | $11.42 | $10.64 | 0 |
| 2016-06-30 | $11.42 | $11.42 | $11.42 | $11.42 | $10.64 | 31,062 |
| 2016-06-29 | $10.50 | $10.50 | $10.50 | $10.50 | $9.78 | 0 |
| 2016-06-28 | $10.50 | $10.50 | $10.50 | $10.50 | $9.78 | 0 |
| 2016-06-27 | $10.50 | $10.50 | $10.50 | $10.50 | $9.78 | 0 |
| 2016-06-24 | $10.50 | $10.50 | $10.50 | $10.50 | $9.78 | 500 |
| 2016-06-23 | $10.85 | $10.85 | $10.85 | $10.85 | $10.11 | 1,097 |
| 2016-06-22 | $10.52 | $10.52 | $10.52 | $10.52 | $9.80 | 0 |
| 2016-06-21 | $10.52 | $10.52 | $10.52 | $10.52 | $9.80 | 200 |
| 2016-06-20 | $10.73 | $10.73 | $10.73 | $10.73 | $9.99 | 0 |
| 2016-06-16 | $10.73 | $10.73 | $10.73 | $10.73 | $9.99 | 0 |
| 2016-06-15 | $10.73 | $10.73 | $10.73 | $10.73 | $9.99 | 0 |
| 2016-06-14 | $10.73 | $10.73 | $10.73 | $10.73 | $9.99 | 214 |
| 2016-06-13 | $10.73 | $11.40 | $10.73 | $11.40 | $10.62 | 2 |
| 2016-06-10 | $11.40 | $11.40 | $11.40 | $11.40 | $10.62 | 0 |
| 2016-06-09 | $11.40 | $11.40 | $11.40 | $11.40 | $10.54 | 0 |
| 2016-06-08 | $11.40 | $11.40 | $11.40 | $11.40 | $10.54 | 0 |
| 2016-06-07 | $11.40 | $11.40 | $11.40 | $11.40 | $10.54 | 0 |
| 2016-06-06 | $11.40 | $11.40 | $11.40 | $11.40 | $10.54 | 0 |
| 2016-06-03 | $11.40 | $11.40 | $11.40 | $11.40 | $10.54 | 0 |
| 2016-06-02 | $11.40 | $11.40 | $11.40 | $11.40 | $10.54 | 13,962 |
| 2016-06-01 | $10.95 | $10.95 | $10.95 | $10.95 | $10.09 | 0 |
| 2016-05-31 | $10.95 | $10.95 | $10.95 | $10.95 | $10.09 | 0 |
| 2016-05-27 | $10.95 | $10.95 | $10.95 | $10.95 | $10.09 | 35,121 |
| 2016-05-26 | $11.00 | $11.00 | $11.00 | $11.00 | $10.13 | 500 |
| 2016-05-25 | $10.75 | $10.75 | $10.75 | $10.75 | $9.90 | 204 |
| 2016-05-24 | $10.45 | $10.45 | $10.45 | $10.45 | $9.62 | 1,000 |
| 2016-05-23 | $10.08 | $10.08 | $10.08 | $10.08 | $9.28 | 0 |
| 2016-05-20 | $10.08 | $10.08 | $10.08 | $10.08 | $9.28 | 0 |
| 2016-05-19 | $10.08 | $10.08 | $10.08 | $10.08 | $9.28 | 0 |
| 2016-05-18 | $10.08 | $10.08 | $10.08 | $10.08 | $9.28 | 0 |
| 2016-05-17 | $10.08 | $10.08 | $10.08 | $10.08 | $9.28 | 0 |
| 2016-05-16 | $10.08 | $10.08 | $10.08 | $10.08 | $9.28 | 0 |
| 2016-05-13 | $10.36 | $10.36 | $10.08 | $10.08 | $9.28 | 1,012 |
| 2016-05-12 | $10.10 | $10.10 | $10.10 | $10.10 | $9.30 | 172 |
| 2016-05-11 | $10.40 | $10.40 | $10.40 | $10.40 | $9.58 | 0 |
| 2016-05-10 | $10.40 | $10.40 | $10.40 | $10.40 | $9.58 | 1,467 |
| 2016-05-09 | $11.06 | $11.06 | $11.06 | $11.06 | $10.19 | 0 |
| 2016-05-06 | $11.06 | $11.06 | $11.06 | $11.06 | $10.19 | 0 |
| 2016-05-05 | $11.06 | $11.06 | $11.06 | $11.06 | $10.19 | 0 |
| 2016-05-04 | $11.06 | $11.06 | $11.06 | $11.06 | $10.19 | 0 |
| 2016-05-03 | $11.06 | $11.06 | $11.06 | $11.06 | $10.19 | 0 |
| 2016-05-02 | $11.06 | $11.06 | $11.06 | $11.06 | $10.19 | 0 |
| 2016-04-29 | $11.06 | $11.06 | $11.06 | $11.06 | $10.19 | 0 |
| 2016-04-28 | $11.06 | $11.06 | $11.06 | $11.06 | $10.19 | 1,344 |
| 2016-04-27 | $11.40 | $11.40 | $11.40 | $11.40 | $10.50 | 0 |
| 2016-04-26 | $11.40 | $11.40 | $11.40 | $11.40 | $10.50 | 0 |
| 2016-04-25 | $11.40 | $11.40 | $11.40 | $11.40 | $10.50 | 0 |
| 2016-04-22 | $11.33 | $11.40 | $11.33 | $11.40 | $10.50 | 2,850 |
| 2016-04-21 | $11.25 | $11.25 | $11.25 | $11.25 | $10.36 | 0 |
| 2016-04-20 | $11.25 | $11.25 | $11.25 | $11.25 | $10.36 | 67 |
| 2016-04-19 | $11.25 | $11.25 | $11.25 | $11.25 | $10.36 | 100 |
| 2016-04-18 | $11.06 | $11.06 | $11.06 | $11.06 | $10.19 | 0 |
| 2016-04-15 | $11.06 | $11.06 | $11.06 | $11.06 | $10.19 | 0 |
| 2016-04-14 | $11.03 | $11.06 | $11.03 | $11.06 | $10.19 | 10,692 |
| 2016-04-13 | $11.21 | $11.21 | $11.21 | $11.21 | $10.32 | 0 |
| 2016-04-12 | $11.21 | $11.21 | $11.21 | $11.21 | $10.32 | 567 |
| 2016-04-11 | $11.33 | $11.33 | $11.33 | $11.33 | $10.44 | 0 |
| 2016-04-08 | $11.33 | $11.33 | $11.33 | $11.33 | $10.44 | 0 |
| 2016-04-07 | $11.33 | $11.33 | $11.33 | $11.33 | $10.44 | 0 |
| 2016-04-06 | $11.34 | $11.34 | $11.33 | $11.33 | $10.44 | 220 |
| 2016-04-05 | $11.19 | $11.19 | $11.19 | $11.19 | $10.31 | 0 |
| 2016-04-04 | $11.19 | $11.19 | $11.19 | $11.19 | $10.31 | 0 |
| 2016-04-01 | $11.19 | $11.19 | $11.19 | $11.19 | $10.31 | 567 |
| 2016-03-31 | $11.07 | $11.07 | $11.07 | $11.07 | $10.20 | 0 |
| 2016-03-30 | $11.07 | $11.07 | $11.07 | $11.07 | $10.20 | 0 |
| 2016-03-29 | $11.07 | $11.07 | $11.07 | $11.07 | $10.20 | 0 |
| 2016-03-28 | $11.07 | $11.07 | $11.07 | $11.07 | $10.20 | 1,232 |
| 2016-03-24 | $11.07 | $11.07 | $11.07 | $11.07 | $10.20 | 18 |
| 2016-03-23 | $11.10 | $11.15 | $11.07 | $11.07 | $10.20 | 1,171 |
| 2016-03-22 | $10.97 | $10.97 | $10.97 | $10.97 | $10.10 | 0 |
| 2016-03-21 | $10.97 | $10.97 | $10.97 | $10.97 | $10.10 | 0 |
| 2016-03-18 | $10.97 | $10.97 | $10.97 | $10.97 | $10.10 | 0 |
| 2016-03-17 | $10.95 | $10.97 | $10.95 | $10.97 | $10.10 | 687 |
| 2016-03-16 | $10.62 | $10.62 | $10.62 | $10.62 | $9.78 | 2,000 |
| 2016-03-15 | $10.93 | $10.93 | $10.93 | $10.93 | $10.07 | 527 |
| 2016-03-14 | $11.17 | $11.17 | $11.17 | $11.17 | $10.29 | 35 |
| 2016-03-11 | $11.17 | $11.17 | $11.17 | $11.17 | $10.29 | 0 |
| 2016-03-10 | $11.17 | $11.17 | $11.17 | $11.17 | $10.29 | 717 |
| 2016-03-09 | $10.75 | $10.75 | $10.75 | $10.75 | $9.90 | 845 |
| 2016-03-08 | $11.36 | $11.36 | $11.36 | $11.36 | $10.46 | 228 |
| 2016-03-07 | $11.10 | $11.10 | $11.10 | $11.10 | $10.22 | 226 |
| 2016-03-04 | $10.85 | $10.85 | $10.85 | $10.85 | $9.99 | 210 |
| 2016-03-03 | $11.01 | $11.01 | $11.01 | $11.01 | $10.14 | 0 |
| 2016-03-02 | $11.01 | $11.01 | $11.01 | $11.01 | $10.14 | 483 |
| 2016-03-01 | $10.40 | $10.40 | $10.40 | $10.40 | $9.58 | 0 |
| 2016-02-29 | $10.40 | $10.40 | $10.40 | $10.40 | $9.58 | 0 |
| 2016-02-26 | $10.60 | $10.60 | $10.40 | $10.40 | $9.58 | 9,827 |
| 2016-02-25 | $10.63 | $10.63 | $10.63 | $10.63 | $9.79 | 0 |
| 2016-02-24 | $10.63 | $10.63 | $10.63 | $10.63 | $9.79 | 3,001 |
| 2016-02-23 | $10.75 | $10.75 | $10.75 | $10.75 | $9.90 | 190 |
| 2016-02-22 | $10.70 | $10.70 | $10.70 | $10.70 | $9.86 | 0 |
| 2016-02-19 | $10.70 | $10.70 | $10.70 | $10.70 | $9.86 | 0 |
| 2016-02-18 | $10.70 | $10.70 | $10.70 | $10.70 | $9.86 | 233 |
| 2016-02-17 | $10.71 | $10.71 | $10.40 | $10.40 | $9.58 | 844 |
| 2016-02-16 | $10.50 | $10.50 | $10.50 | $10.50 | $9.67 | 0 |
| 2016-02-12 | $10.50 | $10.50 | $10.50 | $10.50 | $9.67 | 65 |
| 2016-02-11 | $10.50 | $10.50 | $10.50 | $10.50 | $9.67 | 0 |
| 2016-02-10 | $10.50 | $10.50 | $10.50 | $10.50 | $9.67 | 675 |
| 2016-02-09 | $10.50 | $10.50 | $10.50 | $10.50 | $9.67 | 0 |
| 2016-02-08 | $10.50 | $10.50 | $10.50 | $10.50 | $9.67 | 0 |
| 2016-02-05 | $10.50 | $10.50 | $10.50 | $10.50 | $9.67 | 0 |
| 2016-02-04 | $10.50 | $10.50 | $10.45 | $10.50 | $9.67 | 4,270 |
| 2016-02-03 | $10.10 | $10.10 | $10.10 | $10.10 | $9.30 | 2,439 |
| 2016-02-02 | $10.06 | $10.06 | $10.06 | $10.06 | $9.27 | 4,408 |
| 2016-02-01 | $10.61 | $10.61 | $10.61 | $10.61 | $9.77 | 588 |
| 2016-01-29 | $10.15 | $10.15 | $10.15 | $10.15 | $9.35 | 439 |
| 2016-01-28 | $10.01 | $10.01 | $10.01 | $10.01 | $9.22 | 276 |
| 2016-01-27 | $10.16 | $10.16 | $10.16 | $10.16 | $9.36 | 0 |
| 2016-01-26 | $10.16 | $10.16 | $10.16 | $10.16 | $9.36 | 276 |
| 2016-01-25 | $10.30 | $10.68 | $10.30 | $10.68 | $9.84 | 6,520 |
| 2016-01-22 | $10.66 | $10.84 | $10.62 | $10.84 | $9.98 | 13,510 |
| 2016-01-21 | $10.50 | $10.50 | $10.50 | $10.50 | $9.67 | 216 |
| 2016-01-20 | $10.64 | $10.64 | $10.64 | $10.64 | $9.80 | 29 |
| 2016-01-19 | $10.64 | $10.64 | $10.64 | $10.64 | $9.80 | 170 |
| 2016-01-15 | $10.90 | $10.90 | $10.90 | $10.90 | $10.04 | 0 |
| 2016-01-14 | $10.90 | $10.90 | $10.90 | $10.90 | $10.04 | 0 |
| 2016-01-13 | $10.90 | $10.90 | $10.90 | $10.90 | $10.04 | 180 |
| 2016-01-12 | $10.60 | $10.60 | $10.60 | $10.60 | $9.76 | 0 |
| 2016-01-11 | $10.60 | $10.60 | $10.60 | $10.60 | $9.76 | 438 |
| 2016-01-08 | $11.33 | $11.33 | $11.33 | $11.33 | $10.44 | 67,116 |
| 2016-01-07 | $11.33 | $11.33 | $11.33 | $11.33 | $10.44 | 0 |
| 2016-01-06 | $11.33 | $11.33 | $11.33 | $11.33 | $10.44 | 0 |
| 2016-01-05 | $11.33 | $11.33 | $11.33 | $11.33 | $10.44 | 121 |
| 2016-01-04 | $11.17 | $11.17 | $11.17 | $11.17 | $10.29 | 235 |
| 2015-12-31 | $23.49 | $23.49 | $23.49 | $23.49 | $10.82 | 0 |
| 2015-12-30 | $23.49 | $23.49 | $23.49 | $23.49 | $10.82 | 462 |
| 2015-12-29 | $23.20 | $23.20 | $23.20 | $23.20 | $10.68 | 702 |
| 2015-12-28 | $23.05 | $23.05 | $23.05 | $23.05 | $10.61 | 200 |
| 2015-12-24 | $22.55 | $22.55 | $22.55 | $22.55 | $10.38 | 0 |
| 2015-12-23 | $22.55 | $22.55 | $22.55 | $22.55 | $10.38 | 1,272 |
| 2015-12-22 | $22.70 | $22.87 | $22.70 | $22.87 | $10.53 | 3,340 |
| 2015-12-21 | $22.50 | $22.70 | $22.35 | $22.70 | $10.45 | 5,742 |
| 2015-12-18 | $22.40 | $22.40 | $22.40 | $22.40 | $10.32 | 0 |
| 2015-12-17 | $22.40 | $22.40 | $22.40 | $22.40 | $10.32 | 0 |
| 2015-12-16 | $22.40 | $22.40 | $22.40 | $22.40 | $10.32 | 0 |
| 2015-12-15 | $22.40 | $22.40 | $22.40 | $22.40 | $10.32 | 3,558 |
| 2015-12-14 | $22.77 | $22.77 | $22.40 | $22.40 | $10.32 | 3,558 |
| 2015-12-11 | $22.91 | $22.91 | $22.91 | $22.91 | $10.55 | 0 |
| 2015-12-10 | $22.91 | $22.91 | $22.91 | $22.91 | $10.55 | 410 |
| 2015-12-09 | $23.62 | $23.68 | $23.62 | $23.68 | $10.82 | 1,072 |
| 2015-12-08 | $24.03 | $24.03 | $24.03 | $24.03 | $10.98 | 0 |
| 2015-12-07 | $24.03 | $24.03 | $24.03 | $24.03 | $10.98 | 2,490 |
| 2015-12-04 | $24.05 | $24.05 | $24.05 | $24.05 | $10.99 | 0 |
| 2015-12-03 | $24.05 | $24.05 | $24.05 | $24.05 | $10.99 | 0 |
| 2015-12-02 | $24.05 | $24.05 | $24.05 | $24.05 | $10.99 | 1,476 |
| 2015-12-01 | $23.93 | $24.05 | $23.93 | $24.05 | $10.99 | 1,476 |
| 2015-11-30 | $23.79 | $23.79 | $23.79 | $23.79 | $10.87 | 600 |
| 2015-11-27 | $22.85 | $22.85 | $22.85 | $22.85 | $10.44 | 0 |
| 2015-11-25 | $22.85 | $22.85 | $22.85 | $22.85 | $10.44 | 0 |
| 2015-11-24 | $22.85 | $22.85 | $22.85 | $22.85 | $10.44 | 0 |
| 2015-11-23 | $22.85 | $22.85 | $22.85 | $22.85 | $10.44 | 342 |
| 2015-11-20 | $22.78 | $22.78 | $22.78 | $22.78 | $10.41 | 1,152 |
| 2015-11-19 | $23.85 | $23.85 | $23.85 | $23.85 | $10.90 | 0 |
| 2015-11-18 | $23.85 | $23.85 | $23.85 | $23.85 | $10.90 | 488 |
| 2015-11-11 | $23.85 | $23.85 | $23.85 | $23.85 | $10.90 | 444 |
| 2015-11-10 | $23.47 | $23.75 | $23.47 | $23.75 | $10.85 | 5,860 |
| 2015-11-09 | $23.65 | $23.65 | $23.65 | $23.65 | $10.81 | 3,478 |
| 2015-11-06 | $23.49 | $23.49 | $23.49 | $23.49 | $10.73 | 0 |
| 2015-11-05 | $23.49 | $23.49 | $23.49 | $23.49 | $10.73 | 0 |
| 2015-11-04 | $23.49 | $23.49 | $23.49 | $23.49 | $10.73 | 344 |
| 2015-11-03 | $23.41 | $23.41 | $23.41 | $23.41 | $10.70 | 2,578 |
| 2015-11-02 | $22.91 | $22.91 | $22.91 | $22.91 | $10.47 | 0 |
| 2015-10-30 | $22.91 | $22.91 | $22.91 | $22.91 | $10.47 | 0 |
| 2015-10-29 | $22.91 | $22.91 | $22.91 | $22.91 | $10.47 | 0 |
| 2015-10-28 | $22.91 | $22.91 | $22.91 | $22.91 | $10.47 | 0 |
| 2015-10-27 | $22.91 | $22.91 | $22.91 | $22.91 | $10.47 | 0 |
| 2015-10-26 | $22.91 | $22.91 | $22.91 | $22.91 | $10.47 | 0 |
| 2015-10-23 | $22.91 | $22.91 | $22.91 | $22.91 | $10.47 | 0 |
| 2015-10-22 | $22.91 | $22.91 | $22.91 | $22.91 | $10.47 | 768 |
| 2015-10-21 | $22.47 | $22.47 | $22.47 | $22.47 | $10.27 | 0 |
| 2015-10-20 | $22.47 | $22.47 | $22.47 | $22.47 | $10.27 | 0 |
| 2015-10-19 | $22.47 | $22.47 | $22.47 | $22.47 | $10.27 | 0 |
| 2015-10-16 | $22.47 | $22.47 | $22.47 | $22.47 | $10.27 | 276 |
| 2015-10-15 | $21.35 | $21.45 | $21.35 | $21.45 | $9.80 | 0 |
| 2015-10-14 | $21.35 | $21.45 | $21.35 | $21.45 | $9.80 | 0 |
| 2015-10-13 | $21.35 | $21.45 | $21.35 | $21.45 | $9.80 | 0 |
| 2015-10-12 | $21.35 | $21.45 | $21.35 | $21.45 | $9.80 | 0 |
| 2015-10-09 | $21.35 | $21.45 | $21.35 | $21.45 | $9.80 | 0 |
| 2015-10-08 | $21.35 | $21.45 | $21.35 | $21.45 | $9.80 | 0 |
| 2015-10-07 | $21.35 | $21.45 | $21.35 | $21.45 | $9.80 | 0 |
| 2015-10-06 | $21.35 | $21.45 | $21.35 | $21.45 | $9.80 | 1,336 |
| 2015-10-05 | $22.70 | $22.70 | $22.70 | $22.70 | $10.37 | 0 |
| 2015-10-02 | $22.70 | $22.70 | $22.70 | $22.70 | $10.37 | 0 |
| 2015-10-01 | $22.70 | $22.70 | $22.70 | $22.70 | $10.37 | 0 |
| 2015-09-30 | $22.70 | $22.70 | $22.70 | $22.70 | $10.37 | 0 |
| 2015-09-29 | $22.70 | $22.70 | $22.70 | $22.70 | $10.37 | 0 |
| 2015-09-28 | $22.70 | $22.70 | $22.70 | $22.70 | $10.37 | 0 |
| 2015-09-25 | $22.70 | $22.70 | $22.70 | $22.70 | $10.37 | 0 |
| 2015-09-24 | $22.70 | $22.70 | $22.70 | $22.70 | $10.37 | 0 |
| 2015-09-23 | $22.70 | $22.70 | $22.70 | $22.70 | $10.37 | 0 |
| 2015-09-22 | $22.70 | $22.70 | $22.70 | $22.70 | $10.37 | 0 |
| 2015-09-21 | $22.70 | $22.70 | $22.70 | $22.70 | $10.37 | 2,324 |
| 2015-09-18 | $22.50 | $22.50 | $22.50 | $22.50 | $10.28 | 0 |
| 2015-09-17 | $22.50 | $22.50 | $22.50 | $22.50 | $10.28 | 200 |
| 2015-09-16 | $21.62 | $21.62 | $21.62 | $21.62 | $9.88 | 0 |
| 2015-09-15 | $21.62 | $21.62 | $21.62 | $21.62 | $9.88 | 874 |
| 2015-09-14 | $21.43 | $21.43 | $21.43 | $21.43 | $9.79 | 0 |
| 2015-09-11 | $21.43 | $21.43 | $21.43 | $21.43 | $9.79 | 1,250 |
| 2015-09-10 | $20.55 | $20.55 | $20.37 | $20.37 | $9.31 | 0 |
| 2015-09-09 | $20.55 | $20.55 | $20.37 | $20.37 | $9.31 | 0 |
| 2015-09-08 | $20.55 | $20.55 | $20.37 | $20.37 | $9.31 | 0 |
| 2015-09-04 | $20.55 | $20.55 | $20.37 | $20.37 | $9.31 | 0 |
| 2015-09-03 | $20.55 | $20.55 | $20.37 | $20.37 | $9.31 | 0 |
| 2015-09-02 | $20.55 | $20.55 | $20.37 | $20.37 | $9.31 | 0 |
| 2015-09-01 | $20.55 | $20.55 | $20.37 | $20.37 | $9.31 | 0 |
Grifols SA (GIKLY) News Headlines
Recent Grifols SA (GIKLY) News
Similar Companies to Grifols SA (GIKLY) 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 | -- | -- | -- |