Hysan Development Co. Ltd (HYSNY) Exchange: PINK
Data as of May 2, 2025
$3.12 ($0.00) 0.00%
Hysan Development Co. Ltd - Daily Information
Click for more stock information on Hysan Development Co. Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $3.12 |
| Previous Close | $3.12 |
| High | $3.12 |
| Low | $3.12 |
| Adjusted Open | $3.12 |
| Previous Adjusted Close | $3.12 |
| Adjusted High | $3.12 |
| Adjusted Low | $3.12 |
About Hysan Development Co. Ltd (HYSNY)
Hysan Development Company Limited, along with its subsidiaries, is engaged in property investment, management and development. The Company operates in three segments: Office segment, which refers to the leasing of office space and related facilities; Retail segment, which involves the leasing of space and related facilities to a variety of retail and leisure operators, and Residential segment, which relates to the leasing of luxury residential properties and related facilities. As of December 31, 2012, the Company's investment property portfolio totaled approximately 4.5 million gross square feet of office, retail and residential space in Hong Kong. As of the same date, the Company's subsidiaries included Admore Investments Limited, HD Treasury Limited, Hysan (MTN) Limited, Hysan China Holdings Limited, Hysan Corporate Services Limited and Hysan Leasing Company Limited, among others.
Invest in Hysan Development Co. Ltd (HYSNY)
Historical Stock Data for Hysan Development Co. Ltd (HYSNY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 24 |
| 2025-05-01 | $3.34 | $3.34 | $3.12 | $3.12 | $3.12 | 2,448 |
| 2025-04-30 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 7 |
| 2025-04-29 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 127 |
| 2025-04-28 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 2 |
| 2025-04-25 | $3.00 | $3.15 | $3.00 | $3.15 | $3.15 | 11,009 |
| 2025-04-24 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 10 |
| 2025-04-23 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 480 |
| 2025-04-22 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 377 |
| 2025-04-21 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 8 |
| 2025-04-17 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 15 |
| 2025-04-16 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 110 |
| 2025-04-15 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 3 |
| 2025-04-14 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 8 |
| 2025-04-11 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 24 |
| 2025-04-10 | $2.75 | $3.27 | $2.75 | $3.27 | $3.27 | 495 |
| 2025-04-09 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 333 |
| 2025-04-08 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2025-04-07 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 188 |
| 2025-04-04 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 501 |
| 2025-04-03 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 12 |
| 2025-04-02 | $3.14 | $3.17 | $3.00 | $3.01 | $3.01 | 35,441 |
| 2025-04-01 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 30 |
| 2025-03-31 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 1 |
| 2025-03-28 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 23 |
| 2025-03-27 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 16 |
| 2025-03-26 | $3.21 | $3.21 | $3.10 | $3.10 | $3.10 | 732 |
| 2025-03-25 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 4 |
| 2025-03-24 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2025-03-21 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 5,572 |
| 2025-03-20 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2025-03-19 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 38 |
| 2025-03-18 | $3.40 | $3.49 | $3.17 | $3.17 | $3.17 | 2,871 |
| 2025-03-17 | $3.30 | $3.39 | $3.30 | $3.39 | $3.39 | 230 |
| 2025-03-14 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 30 |
| 2025-03-13 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 267 |
| 2025-03-12 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 172 |
| 2025-03-11 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 25 |
| 2025-03-10 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 256 |
| 2025-03-07 | $3.06 | $3.07 | $3.06 | $3.07 | $3.07 | 925 |
| 2025-03-06 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 7,227 |
| 2025-03-05 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 5 |
| 2025-03-04 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 55 |
| 2025-03-03 | $3.36 | $3.45 | $3.36 | $3.45 | $3.25 | 7,452 |
| 2025-02-28 | $3.15 | $3.41 | $3.15 | $3.16 | $2.98 | 2,341 |
| 2025-02-27 | $3.64 | $3.64 | $3.64 | $3.64 | $3.43 | 90 |
| 2025-02-26 | $3.64 | $3.64 | $3.64 | $3.64 | $3.43 | 417 |
| 2025-02-25 | $3.15 | $3.15 | $3.15 | $3.15 | $2.97 | 612 |
| 2025-02-24 | $3.30 | $3.30 | $3.30 | $3.30 | $3.11 | 3 |
| 2025-02-21 | $3.18 | $3.30 | $3.18 | $3.30 | $3.11 | 341 |
| 2025-02-20 | $3.00 | $3.20 | $3.00 | $3.20 | $3.02 | 2,954 |
| 2025-02-19 | $3.14 | $3.14 | $3.14 | $3.14 | $2.96 | 130 |
| 2025-02-18 | $3.26 | $3.34 | $3.07 | $3.14 | $2.96 | 5,521 |
| 2025-02-14 | $2.90 | $2.90 | $2.85 | $2.90 | $2.73 | 1,659 |
| 2025-02-13 | $3.06 | $3.06 | $3.06 | $3.06 | $2.88 | 2 |
| 2025-02-12 | $3.06 | $3.06 | $3.06 | $3.06 | $2.88 | 512 |
| 2025-02-11 | $2.88 | $2.88 | $2.88 | $2.88 | $2.72 | 3 |
| 2025-02-10 | $2.70 | $2.88 | $2.70 | $2.88 | $2.72 | 1,417 |
| 2025-02-07 | $2.96 | $2.96 | $2.82 | $2.82 | $2.66 | 12,187 |
| 2025-02-06 | $2.81 | $2.81 | $2.81 | $2.81 | $2.65 | 20 |
| 2025-02-05 | $2.79 | $2.81 | $2.79 | $2.81 | $2.65 | 296 |
| 2025-02-04 | $2.81 | $2.92 | $2.81 | $2.92 | $2.75 | 473 |
| 2025-02-03 | $2.93 | $2.95 | $2.93 | $2.95 | $2.78 | 920 |
| 2025-01-31 | $3.05 | $3.05 | $3.05 | $3.05 | $2.88 | 4 |
| 2025-01-30 | $3.05 | $3.05 | $3.05 | $3.05 | $2.88 | 341 |
| 2025-01-29 | $2.86 | $2.86 | $2.86 | $2.86 | $2.70 | 234 |
| 2025-01-28 | $2.99 | $2.99 | $2.88 | $2.88 | $2.71 | 309 |
| 2025-01-27 | $2.92 | $2.92 | $2.92 | $2.92 | $2.75 | 185 |
| 2025-01-24 | $2.94 | $2.94 | $2.94 | $2.94 | $2.77 | 624 |
| 2025-01-23 | $2.88 | $2.88 | $2.88 | $2.88 | $2.72 | 268 |
| 2025-01-22 | $2.97 | $2.97 | $2.97 | $2.97 | $2.80 | 23 |
| 2025-01-21 | $2.97 | $2.97 | $2.97 | $2.97 | $2.80 | 63 |
| 2025-01-17 | $2.91 | $2.97 | $2.91 | $2.97 | $2.97 | 595 |
| 2025-01-16 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2025-01-15 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 292 |
| 2025-01-14 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 7 |
| 2025-01-13 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 40 |
| 2025-01-10 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 161 |
| 2025-01-08 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 397 |
| 2025-01-07 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 35 |
| 2025-01-06 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 322 |
| 2025-01-03 | $3.00 | $3.04 | $3.00 | $3.04 | $3.04 | 824 |
| 2025-01-02 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 111 |
| 2024-12-31 | $2.80 | $3.08 | $2.80 | $2.81 | $2.81 | 557 |
| 2024-12-30 | $3.04 | $3.04 | $2.98 | $2.98 | $2.98 | 1,127 |
| 2024-12-27 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 381 |
| 2024-12-26 | $3.13 | $3.14 | $3.04 | $3.13 | $3.13 | 5,649 |
| 2024-12-24 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 67 |
| 2024-12-23 | $2.95 | $3.06 | $2.92 | $2.92 | $2.92 | 6,299 |
| 2024-12-20 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 2,872 |
| 2024-12-19 | $3.01 | $3.01 | $2.87 | $2.87 | $2.87 | 821 |
| 2024-12-18 | $2.90 | $2.93 | $2.90 | $2.93 | $2.93 | 720 |
| 2024-12-17 | $3.13 | $3.13 | $2.96 | $2.96 | $2.96 | 5,890 |
| 2024-12-16 | $3.10 | $3.21 | $3.01 | $3.01 | $3.01 | 8,869 |
| 2024-12-13 | $3.19 | $3.19 | $3.13 | $3.13 | $3.13 | 270 |
| 2024-12-12 | $3.29 | $3.29 | $3.17 | $3.17 | $3.17 | 773 |
| 2024-12-11 | $3.27 | $3.27 | $3.13 | $3.13 | $3.13 | 527 |
| 2024-12-10 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 551 |
| 2024-12-09 | $3.54 | $3.54 | $3.33 | $3.44 | $3.44 | 2,013 |
| 2024-12-06 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 1 |
| 2024-12-05 | $3.30 | $3.30 | $3.17 | $3.17 | $3.17 | 830 |
| 2024-12-04 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 325 |
| 2024-12-03 | $3.17 | $3.19 | $3.17 | $3.19 | $3.19 | 4,303 |
| 2024-12-02 | $3.13 | $3.21 | $3.13 | $3.21 | $3.21 | 303 |
| 2024-11-29 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 5 |
| 2024-11-27 | $3.11 | $3.11 | $3.10 | $3.10 | $3.10 | 914 |
| 2024-11-26 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 1,167 |
| 2024-11-25 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 102 |
| 2024-11-22 | $3.38 | $3.38 | $3.10 | $3.10 | $3.10 | 3,524 |
| 2024-11-21 | $3.27 | $3.27 | $3.12 | $3.26 | $3.26 | 1,595 |
| 2024-11-20 | $3.11 | $3.25 | $3.11 | $3.25 | $3.25 | 1,500 |
| 2024-11-19 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 430 |
| 2024-11-18 | $3.26 | $3.27 | $3.16 | $3.16 | $3.16 | 1,298 |
| 2024-11-15 | $3.11 | $3.24 | $3.11 | $3.24 | $3.24 | 487 |
| 2024-11-14 | $3.25 | $3.27 | $3.14 | $3.14 | $3.14 | 785 |
| 2024-11-13 | $3.25 | $3.29 | $3.22 | $3.29 | $3.29 | 5,694 |
| 2024-11-12 | $3.22 | $3.25 | $3.15 | $3.22 | $3.22 | 3,787 |
| 2024-11-11 | $3.24 | $3.31 | $3.24 | $3.26 | $3.26 | 9,410 |
| 2024-11-08 | $3.37 | $3.37 | $3.20 | $3.36 | $3.36 | 20,023 |
| 2024-11-07 | $3.20 | $3.26 | $3.20 | $3.26 | $3.26 | 3,839 |
| 2024-11-06 | $3.20 | $3.20 | $3.15 | $3.15 | $3.15 | 1,488 |
| 2024-11-05 | $3.14 | $3.32 | $3.14 | $3.28 | $3.28 | 1,609 |
| 2024-11-04 | $3.23 | $3.28 | $3.20 | $3.24 | $3.24 | 4,779 |
| 2024-11-01 | $3.17 | $3.22 | $3.05 | $3.19 | $3.19 | 58,026 |
| 2024-10-31 | $3.16 | $3.30 | $3.02 | $3.14 | $3.14 | 372,955 |
| 2024-10-30 | $3.22 | $3.27 | $3.17 | $3.22 | $3.22 | 279,614 |
| 2024-10-29 | $3.24 | $3.28 | $3.02 | $3.02 | $3.02 | 95,680 |
| 2024-10-28 | $3.22 | $3.31 | $3.22 | $3.28 | $3.28 | 11,862 |
| 2024-10-25 | $3.28 | $3.32 | $3.19 | $3.19 | $3.19 | 209,487 |
| 2024-10-24 | $3.35 | $3.41 | $3.21 | $3.23 | $3.23 | 166,445 |
| 2024-10-23 | $3.38 | $3.48 | $3.31 | $3.48 | $3.48 | 5,248 |
| 2024-10-22 | $3.42 | $3.42 | $3.28 | $3.33 | $3.33 | 408,946 |
| 2024-10-21 | $3.38 | $3.50 | $3.35 | $3.47 | $3.47 | 15,146 |
| 2024-10-18 | $3.32 | $3.59 | $3.32 | $3.42 | $3.42 | 9,496 |
| 2024-10-17 | $3.31 | $3.32 | $3.17 | $3.27 | $3.27 | 12,065 |
| 2024-10-16 | $3.41 | $3.46 | $3.38 | $3.42 | $3.42 | 15,392 |
| 2024-10-15 | $3.47 | $3.47 | $3.36 | $3.36 | $3.36 | 2,197 |
| 2024-10-14 | $3.39 | $3.50 | $3.39 | $3.45 | $3.45 | 4,385 |
| 2024-10-11 | $3.49 | $3.68 | $3.32 | $3.59 | $3.59 | 14,107 |
| 2024-10-10 | $3.36 | $3.47 | $3.36 | $3.47 | $3.47 | 7,474 |
| 2024-10-09 | $3.42 | $3.42 | $3.30 | $3.40 | $3.40 | 4,369 |
| 2024-10-08 | $3.47 | $3.62 | $3.41 | $3.41 | $3.41 | 15,804 |
| 2024-10-07 | $3.62 | $3.64 | $3.62 | $3.64 | $3.64 | 1,842 |
| 2024-10-04 | $3.76 | $3.76 | $3.51 | $3.52 | $3.52 | 7,162 |
| 2024-10-03 | $3.77 | $3.77 | $3.53 | $3.77 | $3.77 | 7,062 |
| 2024-10-02 | $3.63 | $3.75 | $3.63 | $3.70 | $3.70 | 4,823 |
| 2024-10-01 | $3.40 | $3.42 | $3.40 | $3.42 | $3.42 | 4,036 |
| 2024-09-30 | $3.47 | $3.47 | $3.35 | $3.42 | $3.42 | 3,216 |
| 2024-09-27 | $3.41 | $3.41 | $3.30 | $3.30 | $3.30 | 1,981 |
| 2024-09-26 | $3.32 | $3.45 | $3.32 | $3.45 | $3.45 | 1,950 |
| 2024-09-25 | $3.33 | $3.33 | $3.19 | $3.26 | $3.26 | 1,476 |
| 2024-09-24 | $3.24 | $3.47 | $3.22 | $3.47 | $3.47 | 5,957 |
| 2024-09-23 | $3.19 | $3.20 | $3.17 | $3.20 | $3.20 | 10,151 |
| 2024-09-20 | $3.23 | $3.23 | $3.18 | $3.20 | $3.20 | 8,084 |
| 2024-09-19 | $3.21 | $3.23 | $3.14 | $3.15 | $3.15 | 7,660 |
| 2024-09-18 | $3.26 | $3.32 | $3.21 | $3.21 | $3.21 | 1,855 |
| 2024-09-17 | $3.15 | $3.25 | $3.15 | $3.25 | $3.25 | 5,449 |
| 2024-09-16 | $3.15 | $3.18 | $3.05 | $3.13 | $3.13 | 5,094 |
| 2024-09-13 | $3.13 | $3.13 | $3.10 | $3.10 | $3.10 | 1,078 |
| 2024-09-12 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 1,119 |
| 2024-09-11 | $3.10 | $3.14 | $3.04 | $3.14 | $3.14 | 5,971 |
| 2024-09-10 | $3.25 | $3.25 | $3.00 | $3.08 | $3.08 | 5,250 |
| 2024-09-09 | $3.15 | $3.24 | $3.07 | $3.13 | $3.13 | 24,298 |
| 2024-09-06 | $2.94 | $3.10 | $2.94 | $3.10 | $3.03 | 9,546 |
| 2024-09-05 | $3.25 | $3.32 | $3.13 | $3.13 | $3.06 | 6,694 |
| 2024-09-04 | $3.05 | $3.12 | $3.05 | $3.12 | $3.05 | 5,196 |
| 2024-09-03 | $3.13 | $3.14 | $3.10 | $3.10 | $3.03 | 3,320 |
| 2024-08-30 | $3.20 | $3.20 | $3.14 | $3.14 | $3.07 | 6,576 |
| 2024-08-29 | $3.04 | $3.07 | $2.94 | $2.94 | $2.88 | 8,403 |
| 2024-08-28 | $3.11 | $3.16 | $3.07 | $3.10 | $3.03 | 9,987 |
| 2024-08-27 | $3.00 | $3.10 | $3.00 | $3.01 | $3.01 | 4,285 |
| 2024-08-26 | $2.88 | $2.99 | $2.88 | $2.99 | $2.99 | 14,861 |
| 2024-08-23 | $2.80 | $2.82 | $2.78 | $2.81 | $2.81 | 2,339 |
| 2024-08-22 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 990 |
| 2024-08-21 | $2.64 | $2.78 | $2.64 | $2.78 | $2.78 | 3,985 |
| 2024-08-20 | $2.73 | $2.73 | $2.72 | $2.72 | $2.72 | 3,040 |
| 2024-08-19 | $2.74 | $2.80 | $2.71 | $2.78 | $2.78 | 6,241 |
| 2024-08-16 | $2.71 | $2.79 | $2.71 | $2.79 | $2.79 | 3,629 |
| 2024-08-15 | $2.72 | $2.75 | $2.72 | $2.74 | $2.74 | 2,789 |
| 2024-08-14 | $2.74 | $2.78 | $2.74 | $2.76 | $2.76 | 984 |
| 2024-08-13 | $2.72 | $2.78 | $2.72 | $2.78 | $2.78 | 2,285 |
| 2024-08-12 | $2.73 | $2.77 | $2.73 | $2.75 | $2.75 | 2,333 |
| 2024-08-09 | $2.74 | $2.79 | $2.71 | $2.71 | $2.71 | 27,943 |
| 2024-08-08 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 2,069 |
| 2024-08-07 | $2.68 | $2.73 | $2.67 | $2.67 | $2.67 | 2,922 |
| 2024-08-06 | $2.68 | $2.72 | $2.68 | $2.69 | $2.69 | 19,367 |
| 2024-08-05 | $2.76 | $2.77 | $2.62 | $2.63 | $2.63 | 10,672 |
| 2024-08-02 | $2.72 | $2.75 | $2.72 | $2.75 | $2.75 | 3,901 |
| 2024-08-01 | $2.75 | $2.86 | $2.73 | $2.73 | $2.73 | 3,867 |
| 2024-07-31 | $2.75 | $2.77 | $2.68 | $2.68 | $2.68 | 2,643 |
| 2024-07-30 | $2.73 | $2.83 | $2.73 | $2.74 | $2.74 | 6,606 |
| 2024-07-29 | $2.85 | $2.95 | $2.75 | $2.86 | $2.86 | 4,475 |
| 2024-07-26 | $2.87 | $2.88 | $2.79 | $2.88 | $2.88 | 4,822 |
| 2024-07-25 | $2.88 | $2.91 | $2.85 | $2.89 | $2.89 | 3,867 |
| 2024-07-24 | $2.91 | $2.91 | $2.81 | $2.87 | $2.87 | 8,671 |
| 2024-07-23 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 4,013 |
| 2024-07-22 | $2.96 | $3.00 | $2.93 | $3.00 | $3.00 | 5,303 |
| 2024-07-19 | $2.95 | $3.02 | $2.88 | $2.88 | $2.88 | 49,283 |
| 2024-07-18 | $2.97 | $2.98 | $2.96 | $2.96 | $2.96 | 1,355 |
| 2024-07-17 | $2.98 | $3.04 | $2.96 | $2.96 | $2.96 | 4,540 |
| 2024-07-16 | $2.94 | $3.00 | $2.92 | $3.00 | $3.00 | 3,560 |
| 2024-07-15 | $2.88 | $3.06 | $2.88 | $2.94 | $2.94 | 13,950 |
| 2024-07-12 | $3.00 | $3.12 | $2.99 | $3.12 | $3.12 | 5,674 |
| 2024-07-11 | $2.95 | $3.00 | $2.94 | $2.97 | $2.97 | 6,606 |
| 2024-07-10 | $2.84 | $3.00 | $2.84 | $3.00 | $3.00 | 3,484 |
| 2024-07-09 | $2.96 | $2.99 | $2.93 | $2.93 | $2.93 | 2,073 |
| 2024-07-08 | $2.72 | $2.97 | $2.72 | $2.92 | $2.92 | 3,991 |
| 2024-07-05 | $2.86 | $3.00 | $2.86 | $2.95 | $2.95 | 5,399 |
| 2024-07-03 | $2.97 | $2.97 | $2.96 | $2.96 | $2.96 | 3,119 |
| 2024-07-02 | $2.89 | $2.89 | $2.87 | $2.87 | $2.87 | 3,176 |
| 2024-07-01 | $2.94 | $2.94 | $2.86 | $2.86 | $2.86 | 2,969 |
| 2024-06-28 | $2.93 | $3.00 | $2.90 | $2.92 | $2.92 | 3,586 |
| 2024-06-27 | $2.98 | $2.98 | $2.86 | $2.92 | $2.92 | 2,578 |
| 2024-06-26 | $2.95 | $3.07 | $2.86 | $2.86 | $2.86 | 4,717 |
| 2024-06-25 | $2.97 | $2.98 | $2.90 | $2.94 | $2.94 | 6,428 |
| 2024-06-24 | $2.98 | $2.99 | $2.98 | $2.98 | $2.98 | 1,344 |
| 2024-06-21 | $2.81 | $3.07 | $2.81 | $2.99 | $2.99 | 4,417 |
| 2024-06-20 | $2.91 | $3.02 | $2.91 | $2.98 | $2.98 | 5,680 |
| 2024-06-18 | $2.93 | $3.10 | $2.93 | $2.93 | $2.93 | 52,766 |
| 2024-06-17 | $2.96 | $3.04 | $2.96 | $3.04 | $3.04 | 1,172 |
| 2024-06-14 | $3.06 | $3.06 | $2.98 | $3.06 | $3.06 | 2,448 |
| 2024-06-13 | $3.02 | $3.20 | $2.88 | $3.05 | $3.05 | 5,262 |
| 2024-06-12 | $3.05 | $3.06 | $3.05 | $3.06 | $3.06 | 2,173 |
| 2024-06-11 | $3.04 | $3.15 | $3.03 | $3.03 | $3.03 | 2,204 |
| 2024-06-10 | $2.97 | $3.13 | $2.97 | $3.13 | $3.13 | 4,840 |
| 2024-06-07 | $3.15 | $3.15 | $3.04 | $3.09 | $3.09 | 2,360 |
| 2024-06-06 | $3.08 | $3.18 | $3.08 | $3.09 | $3.09 | 1,543 |
| 2024-06-05 | $3.11 | $3.12 | $3.11 | $3.12 | $3.12 | 1,390 |
| 2024-06-04 | $3.16 | $3.24 | $3.16 | $3.24 | $3.24 | 10,301 |
| 2024-06-03 | $3.14 | $3.25 | $3.10 | $3.25 | $3.25 | 2,385 |
| 2024-05-31 | $3.00 | $3.25 | $3.00 | $3.11 | $3.11 | 3,236 |
| 2024-05-30 | $3.01 | $3.27 | $3.01 | $3.22 | $3.22 | 3,919 |
| 2024-05-29 | $3.16 | $3.27 | $3.16 | $3.16 | $3.16 | 1,512 |
| 2024-05-28 | $3.18 | $3.25 | $3.17 | $3.17 | $3.17 | 9,084 |
| 2024-05-24 | $3.00 | $3.23 | $3.00 | $3.23 | $3.23 | 5,627 |
| 2024-05-23 | $3.18 | $3.19 | $3.06 | $3.19 | $3.19 | 2,672 |
| 2024-05-22 | $3.29 | $3.32 | $3.29 | $3.29 | $3.29 | 1,078 |
| 2024-05-21 | $3.32 | $3.40 | $3.30 | $3.40 | $3.40 | 9,469 |
| 2024-05-20 | $3.36 | $3.45 | $3.36 | $3.42 | $3.42 | 12,567 |
| 2024-05-17 | $3.38 | $3.39 | $3.38 | $3.39 | $3.39 | 2,835 |
| 2024-05-16 | $3.50 | $3.50 | $3.35 | $3.37 | $3.37 | 3,812 |
| 2024-05-15 | $3.24 | $3.35 | $3.24 | $3.35 | $3.35 | 8,044 |
| 2024-05-14 | $3.23 | $3.24 | $3.23 | $3.24 | $3.24 | 1,823 |
| 2024-05-13 | $3.26 | $3.35 | $3.26 | $3.28 | $3.28 | 2,066 |
| 2024-05-10 | $3.19 | $3.21 | $3.17 | $3.20 | $3.20 | 9,797 |
| 2024-05-09 | $3.08 | $3.12 | $3.01 | $3.07 | $3.07 | 4,851 |
| 2024-05-08 | $3.06 | $3.13 | $3.06 | $3.07 | $3.07 | 1,608 |
| 2024-05-07 | $3.18 | $3.19 | $3.18 | $3.19 | $3.19 | 1,130 |
| 2024-05-06 | $3.21 | $3.23 | $3.21 | $3.23 | $3.23 | 1,627 |
| 2024-05-03 | $3.05 | $3.33 | $3.05 | $3.23 | $3.23 | 13,357 |
| 2024-05-02 | $3.21 | $3.31 | $3.06 | $3.31 | $3.31 | 4,751 |
| 2024-05-01 | $3.20 | $3.30 | $3.18 | $3.30 | $3.30 | 2,416 |
| 2024-04-30 | $3.25 | $3.25 | $3.12 | $3.15 | $3.15 | 2,001 |
| 2024-04-29 | $3.10 | $3.25 | $3.10 | $3.19 | $3.19 | 6,296 |
| 2024-04-26 | $3.14 | $3.28 | $3.13 | $3.16 | $3.16 | 4,857 |
| 2024-04-25 | $3.02 | $3.08 | $3.02 | $3.08 | $3.08 | 4,343 |
| 2024-04-24 | $3.15 | $3.15 | $3.04 | $3.04 | $3.04 | 5,099 |
| 2024-04-23 | $3.04 | $3.18 | $3.04 | $3.05 | $3.05 | 1,863 |
| 2024-04-22 | $2.92 | $3.05 | $2.92 | $3.01 | $3.01 | 4,192 |
| 2024-04-19 | $2.90 | $2.97 | $2.90 | $2.96 | $2.96 | 5,647 |
| 2024-04-18 | $3.07 | $3.07 | $3.06 | $3.07 | $3.07 | 6,581 |
| 2024-04-17 | $2.92 | $3.00 | $2.92 | $3.00 | $3.00 | 2,472 |
| 2024-04-16 | $3.00 | $3.07 | $2.90 | $2.96 | $2.96 | 14,231 |
| 2024-04-15 | $3.14 | $3.14 | $3.01 | $3.02 | $3.02 | 141,342 |
| 2024-04-12 | $3.10 | $3.19 | $3.05 | $3.19 | $3.19 | 4,186 |
| 2024-04-11 | $3.13 | $3.27 | $3.13 | $3.27 | $3.27 | 6,948 |
| 2024-04-10 | $3.19 | $3.29 | $3.19 | $3.29 | $3.29 | 878 |
| 2024-04-09 | $3.17 | $3.25 | $3.17 | $3.25 | $3.25 | 1,985 |
| 2024-04-08 | $3.09 | $3.28 | $3.09 | $3.21 | $3.21 | 4,405 |
| 2024-04-05 | $3.18 | $3.22 | $3.18 | $3.21 | $3.21 | 4,405 |
| 2024-04-04 | $3.25 | $3.25 | $3.23 | $3.25 | $3.25 | 3,361 |
| 2024-04-03 | $3.20 | $3.26 | $3.15 | $3.26 | $3.26 | 7,790 |
| 2024-04-02 | $3.27 | $3.27 | $3.26 | $3.26 | $3.26 | 7,790 |
| 2024-04-01 | $3.22 | $3.34 | $3.10 | $3.23 | $3.23 | 6,258 |
| 2024-03-28 | $3.35 | $3.35 | $3.22 | $3.23 | $3.23 | 3,624 |
| 2024-03-27 | $3.15 | $3.20 | $3.15 | $3.20 | $3.20 | 7,217 |
| 2024-03-26 | $3.18 | $3.30 | $3.15 | $3.30 | $3.30 | 2,356 |
| 2024-03-25 | $3.08 | $3.23 | $3.08 | $3.19 | $3.19 | 9,074 |
| 2024-03-22 | $3.20 | $3.31 | $3.20 | $3.25 | $3.25 | 3,333 |
| 2024-03-21 | $3.23 | $3.29 | $3.20 | $3.29 | $3.29 | 6,378 |
| 2024-03-20 | $3.22 | $3.33 | $3.21 | $3.27 | $3.27 | 3,160 |
| 2024-03-19 | $3.12 | $3.35 | $3.12 | $3.24 | $3.24 | 2,301 |
| 2024-03-18 | $3.35 | $3.35 | $3.15 | $3.35 | $3.35 | 13,521 |
| 2024-03-15 | $3.25 | $3.34 | $3.21 | $3.34 | $3.34 | 3,281 |
| 2024-03-14 | $3.20 | $3.28 | $3.14 | $3.18 | $3.18 | 1,355 |
| 2024-03-13 | $3.21 | $3.22 | $3.18 | $3.18 | $3.18 | 1,355 |
| 2024-03-12 | $3.24 | $3.29 | $3.23 | $3.23 | $3.23 | 3,643 |
| 2024-03-11 | $3.11 | $3.11 | $3.08 | $3.10 | $3.10 | 10,418 |
| 2024-03-08 | $3.03 | $3.06 | $3.03 | $3.06 | $3.06 | 4,045 |
| 2024-03-07 | $3.05 | $3.06 | $3.01 | $3.06 | $3.06 | 22,620 |
| 2024-03-06 | $3.15 | $3.15 | $3.00 | $3.04 | $3.04 | 48,446 |
| 2024-03-05 | $3.36 | $3.36 | $3.25 | $3.25 | $3.25 | 7,535 |
| 2024-03-04 | $3.29 | $3.50 | $3.29 | $3.38 | $3.38 | 21,846 |
| 2024-03-01 | $3.37 | $3.43 | $3.30 | $3.41 | $3.41 | 5,952 |
| 2024-02-29 | $3.40 | $3.44 | $3.28 | $3.28 | $3.28 | 6,898 |
| 2024-02-28 | $3.32 | $3.45 | $3.32 | $3.39 | $3.39 | 3,468 |
| 2024-02-27 | $3.46 | $3.55 | $3.40 | $3.44 | $3.44 | 6,060 |
| 2024-02-26 | $3.34 | $3.50 | $3.17 | $3.41 | $3.41 | 19,118 |
| 2024-02-23 | $3.40 | $3.40 | $3.33 | $3.39 | $3.39 | 5,852 |
| 2024-02-22 | $3.41 | $3.54 | $3.27 | $3.39 | $3.39 | 5,648 |
| 2024-02-21 | $3.61 | $3.62 | $3.50 | $3.50 | $3.50 | 7,617 |
| 2024-02-20 | $3.55 | $3.60 | $3.39 | $3.39 | $3.39 | 6,327 |
| 2024-02-16 | $3.54 | $3.65 | $3.54 | $3.58 | $3.58 | 6,663 |
| 2024-02-15 | $3.33 | $3.60 | $3.33 | $3.50 | $3.50 | 8,610 |
| 2024-02-14 | $3.47 | $3.47 | $3.34 | $3.43 | $3.43 | 8,497 |
| 2024-02-13 | $3.57 | $3.57 | $3.37 | $3.47 | $3.47 | 5,508 |
| 2024-02-12 | $3.50 | $3.50 | $3.36 | $3.44 | $3.44 | 4,827 |
| 2024-02-09 | $3.28 | $3.47 | $3.28 | $3.37 | $3.37 | 68,026 |
| 2024-02-08 | $3.46 | $3.69 | $3.42 | $3.69 | $3.69 | 14,115 |
| 2024-02-07 | $3.49 | $3.56 | $3.46 | $3.56 | $3.56 | 3,291 |
| 2024-02-06 | $3.40 | $3.41 | $3.40 | $3.41 | $3.41 | 4,207 |
| 2024-02-05 | $3.44 | $3.50 | $3.43 | $3.45 | $3.45 | 19,155 |
| 2024-02-02 | $3.48 | $3.54 | $3.47 | $3.54 | $3.54 | 3,526 |
| 2024-02-01 | $3.47 | $3.51 | $3.44 | $3.51 | $3.51 | 5,442 |
| 2024-01-31 | $3.57 | $3.60 | $3.52 | $3.59 | $3.59 | 7,237 |
| 2024-01-30 | $3.55 | $3.62 | $3.51 | $3.57 | $3.57 | 14,076 |
| 2024-01-29 | $3.63 | $3.76 | $3.63 | $3.76 | $3.76 | 25,304 |
| 2024-01-26 | $3.59 | $3.62 | $3.59 | $3.62 | $3.62 | 17,107 |
| 2024-01-25 | $3.64 | $3.67 | $3.60 | $3.67 | $3.67 | 4,097 |
| 2024-01-24 | $3.61 | $3.62 | $3.56 | $3.62 | $3.62 | 3,681 |
| 2024-01-23 | $3.47 | $3.49 | $3.45 | $3.49 | $3.49 | 11,579 |
| 2024-01-22 | $3.40 | $3.48 | $3.36 | $3.45 | $3.45 | 27,204 |
| 2024-01-19 | $3.47 | $3.57 | $3.47 | $3.55 | $3.55 | 8,029 |
| 2024-01-18 | $3.55 | $3.60 | $3.53 | $3.60 | $3.60 | 11,205 |
| 2024-01-17 | $3.57 | $3.60 | $3.49 | $3.55 | $3.55 | 10,332 |
| 2024-01-16 | $3.68 | $3.69 | $3.63 | $3.65 | $3.65 | 29,774 |
| 2024-01-12 | $3.78 | $3.85 | $3.78 | $3.80 | $3.80 | 34,710 |
| 2024-01-11 | $3.61 | $3.84 | $3.61 | $3.84 | $3.84 | 53,999 |
| 2024-01-10 | $3.73 | $3.80 | $3.73 | $3.80 | $3.80 | 2,538 |
| 2024-01-09 | $3.83 | $3.85 | $3.81 | $3.83 | $3.83 | 2,634 |
| 2024-01-08 | $3.84 | $4.00 | $3.77 | $3.93 | $3.93 | 37,294 |
| 2024-01-05 | $3.77 | $3.88 | $3.77 | $3.84 | $3.84 | 7,699 |
| 2024-01-04 | $3.88 | $4.00 | $3.83 | $3.84 | $3.84 | 7,699 |
| 2024-01-03 | $4.00 | $4.00 | $3.89 | $3.97 | $3.97 | 6,400 |
| 2024-01-02 | $4.09 | $4.09 | $3.88 | $4.07 | $4.07 | 34,316 |
| 2023-12-29 | $4.01 | $4.06 | $3.98 | $4.06 | $4.06 | 8,942 |
| 2023-12-28 | $3.86 | $3.98 | $3.86 | $3.89 | $3.89 | 8,180 |
| 2023-12-27 | $3.85 | $3.85 | $3.79 | $3.85 | $3.85 | 17,328 |
| 2023-12-26 | $3.78 | $3.79 | $3.75 | $3.79 | $3.79 | 7,981 |
| 2023-12-22 | $3.73 | $3.79 | $3.65 | $3.75 | $3.75 | 7,195 |
| 2023-12-21 | $3.62 | $3.94 | $3.62 | $3.84 | $3.84 | 14,222 |
| 2023-12-20 | $3.74 | $3.78 | $3.65 | $3.72 | $3.72 | 16,891 |
| 2023-12-19 | $3.78 | $3.79 | $3.70 | $3.70 | $3.70 | 14,199 |
| 2023-12-18 | $3.79 | $3.89 | $3.77 | $3.85 | $3.85 | 10,379 |
| 2023-12-15 | $3.87 | $3.88 | $3.80 | $3.85 | $3.85 | 14,887 |
| 2023-12-14 | $3.74 | $3.83 | $3.74 | $3.78 | $3.78 | 13,282 |
| 2023-12-13 | $3.61 | $3.64 | $3.61 | $3.64 | $3.64 | 5,379 |
| 2023-12-12 | $3.61 | $3.75 | $3.61 | $3.65 | $3.65 | 36,675 |
| 2023-12-11 | $3.75 | $3.78 | $3.70 | $3.77 | $3.77 | 83,383 |
| 2023-12-08 | $3.87 | $3.90 | $3.69 | $3.85 | $3.85 | 58,037 |
| 2023-12-07 | $3.83 | $4.00 | $3.83 | $4.00 | $4.00 | 55,430 |
| 2023-12-06 | $3.81 | $3.97 | $3.81 | $3.90 | $3.90 | 42,448 |
| 2023-12-05 | $3.71 | $3.73 | $3.65 | $3.73 | $3.73 | 4,323 |
| 2023-12-04 | $3.73 | $3.74 | $3.71 | $3.71 | $3.71 | 8,793 |
| 2023-12-01 | $3.72 | $3.75 | $3.67 | $3.75 | $3.75 | 27,260 |
| 2023-11-30 | $3.80 | $3.80 | $3.71 | $3.71 | $3.71 | 8,964 |
| 2023-11-29 | $3.82 | $3.87 | $3.70 | $3.87 | $3.87 | 23,180 |
| 2023-11-28 | $3.79 | $3.81 | $3.73 | $3.73 | $3.73 | 18,750 |
| 2023-11-27 | $3.79 | $3.97 | $3.77 | $3.83 | $3.83 | 13,525 |
| 2023-11-24 | $3.83 | $3.96 | $3.83 | $3.96 | $3.96 | 8,397 |
| 2023-11-22 | $3.96 | $3.96 | $3.95 | $3.95 | $3.95 | 2,578 |
| 2023-11-21 | $3.95 | $3.95 | $3.87 | $3.88 | $3.88 | 2,294 |
| 2023-11-20 | $3.86 | $3.99 | $3.84 | $3.94 | $3.94 | 10,164 |
| 2023-11-17 | $3.90 | $3.95 | $3.88 | $3.88 | $3.88 | 2,913 |
| 2023-11-16 | $3.85 | $3.93 | $3.74 | $3.74 | $3.74 | 8,138 |
| 2023-11-15 | $3.81 | $3.99 | $3.81 | $3.94 | $3.94 | 3,587 |
| 2023-11-14 | $3.77 | $3.86 | $3.76 | $3.79 | $3.79 | 6,448 |
| 2023-11-13 | $3.80 | $3.84 | $3.60 | $3.66 | $3.66 | 11,135 |
| 2023-11-10 | $3.71 | $3.71 | $3.60 | $3.64 | $3.64 | 12,165 |
| 2023-11-09 | $3.66 | $3.75 | $3.66 | $3.74 | $3.74 | 8,583 |
| 2023-11-08 | $3.79 | $3.80 | $3.71 | $3.80 | $3.80 | 32,792 |
| 2023-11-07 | $3.78 | $3.85 | $3.70 | $3.85 | $3.85 | 9,744 |
| 2023-11-06 | $3.93 | $4.07 | $3.74 | $3.83 | $3.83 | 8,946 |
| 2023-11-03 | $3.91 | $3.92 | $3.83 | $3.83 | $3.83 | 7,199 |
| 2023-11-02 | $3.89 | $3.97 | $3.88 | $3.97 | $3.97 | 5,964 |
| 2023-11-01 | $3.60 | $3.76 | $3.60 | $3.76 | $3.76 | 3,177 |
| 2023-10-31 | $3.67 | $3.81 | $3.53 | $3.66 | $3.66 | 6,270 |
| 2023-10-30 | $3.52 | $3.66 | $3.52 | $3.64 | $3.64 | 5,233 |
| 2023-10-27 | $3.74 | $3.74 | $3.57 | $3.63 | $3.63 | 10,253 |
| 2023-10-26 | $3.64 | $3.68 | $3.53 | $3.65 | $3.65 | 9,667 |
| 2023-10-25 | $3.70 | $3.85 | $3.55 | $3.65 | $3.65 | 3,144 |
| 2023-10-24 | $3.60 | $3.94 | $3.60 | $3.91 | $3.91 | 9,980 |
| 2023-10-23 | $3.59 | $3.77 | $3.59 | $3.77 | $3.77 | 16,765 |
| 2023-10-20 | $3.76 | $3.80 | $3.72 | $3.80 | $3.80 | 4,267 |
| 2023-10-19 | $3.74 | $3.86 | $3.68 | $3.81 | $3.81 | 6,728 |
| 2023-10-18 | $3.79 | $3.90 | $3.79 | $3.80 | $3.80 | 2,762 |
| 2023-10-17 | $3.83 | $3.83 | $3.78 | $3.83 | $3.83 | 4,595 |
| 2023-10-16 | $3.71 | $3.94 | $3.71 | $3.85 | $3.85 | 86,426 |
| 2023-10-13 | $3.66 | $3.77 | $3.66 | $3.72 | $3.72 | 3,151 |
| 2023-10-12 | $3.89 | $4.00 | $3.71 | $3.87 | $3.87 | 6,992 |
| 2023-10-11 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 1,709 |
| 2023-10-10 | $3.89 | $4.05 | $3.73 | $4.05 | $4.05 | 3,400 |
| 2023-10-09 | $3.79 | $3.97 | $3.79 | $3.97 | $3.97 | 2,328 |
| 2023-10-06 | $3.85 | $3.92 | $3.84 | $3.84 | $3.84 | 2,256 |
| 2023-10-05 | $3.88 | $3.99 | $3.66 | $3.82 | $3.82 | 3,175 |
| 2023-10-04 | $3.98 | $3.98 | $3.82 | $3.98 | $3.98 | 6,886 |
| 2023-10-03 | $3.82 | $3.89 | $3.76 | $3.86 | $3.86 | 6,044 |
| 2023-10-02 | $3.84 | $3.87 | $3.78 | $3.82 | $3.82 | 17,542 |
| 2023-09-29 | $3.75 | $3.90 | $3.72 | $3.90 | $3.90 | 9,631 |
| 2023-09-28 | $3.73 | $3.77 | $3.72 | $3.75 | $3.75 | 9,134 |
| 2023-09-27 | $3.78 | $3.85 | $3.68 | $3.82 | $3.82 | 4,090 |
| 2023-09-26 | $3.77 | $3.77 | $3.60 | $3.60 | $3.60 | 2,191 |
| 2023-09-25 | $3.80 | $3.94 | $3.77 | $3.80 | $3.80 | 3,017 |
| 2023-09-22 | $3.91 | $4.00 | $3.78 | $3.94 | $3.94 | 9,552 |
| 2023-09-21 | $3.85 | $3.96 | $3.70 | $3.92 | $3.92 | 2,259 |
| 2023-09-20 | $3.75 | $4.11 | $3.75 | $4.11 | $4.11 | 2,366 |
| 2023-09-19 | $3.72 | $4.10 | $3.72 | $3.90 | $3.90 | 5,934 |
| 2023-09-18 | $3.90 | $4.05 | $3.84 | $4.00 | $4.00 | 11,199 |
| 2023-09-15 | $3.98 | $4.10 | $3.98 | $4.10 | $4.10 | 75,748 |
| 2023-09-14 | $4.11 | $4.23 | $4.11 | $4.15 | $4.15 | 3,959 |
| 2023-09-13 | $4.11 | $4.27 | $3.98 | $4.23 | $4.23 | 8,149 |
| 2023-09-12 | $3.98 | $4.22 | $3.98 | $4.22 | $4.22 | 1,726 |
| 2023-09-11 | $3.98 | $4.26 | $3.98 | $4.26 | $4.26 | 4,171 |
| 2023-09-08 | $4.17 | $4.34 | $3.99 | $4.17 | $4.17 | 2,960 |
| 2023-09-07 | $4.17 | $4.30 | $4.03 | $4.30 | $4.30 | 7,239 |
| 2023-09-06 | $4.21 | $4.39 | $4.18 | $4.18 | $4.18 | 4,197 |
| 2023-09-05 | $4.23 | $4.39 | $4.18 | $4.39 | $4.39 | 6,305 |
| 2023-09-01 | $4.26 | $4.32 | $4.18 | $4.18 | $4.18 | 2,386 |
| 2023-08-31 | $4.18 | $4.39 | $4.14 | $4.14 | $4.14 | 5,256 |
| 2023-08-30 | $4.22 | $4.22 | $4.20 | $4.20 | $4.20 | 1,020 |
| 2023-08-29 | $4.14 | $4.41 | $3.99 | $4.17 | $4.17 | 7,223 |
| 2023-08-28 | $4.14 | $4.29 | $4.14 | $4.29 | $4.29 | 1,915 |
| 2023-08-25 | $4.17 | $4.27 | $4.15 | $4.15 | $4.15 | 6,394 |
| 2023-08-24 | $4.29 | $4.44 | $4.23 | $4.38 | $4.38 | 4,508 |
| 2023-08-23 | $4.31 | $4.31 | $4.15 | $4.31 | $4.31 | 3,953 |
| 2023-08-22 | $4.17 | $4.32 | $4.09 | $4.32 | $4.32 | 3,528 |
| 2023-08-21 | $4.24 | $4.39 | $4.08 | $4.08 | $4.02 | 10,871 |
| 2023-08-18 | $4.07 | $4.40 | $4.07 | $4.31 | $4.31 | 10,051 |
| 2023-08-17 | $4.46 | $4.51 | $4.46 | $4.48 | $4.48 | 6,023 |
| 2023-08-16 | $4.10 | $4.49 | $4.10 | $4.48 | $4.48 | 7,035 |
| 2023-08-15 | $4.43 | $4.54 | $4.43 | $4.43 | $4.43 | 13,489 |
| 2023-08-14 | $4.40 | $4.56 | $4.40 | $4.56 | $4.56 | 5,364 |
| 2023-08-11 | $4.57 | $4.74 | $4.57 | $4.74 | $4.74 | 4,690 |
| 2023-08-10 | $4.41 | $4.76 | $4.41 | $4.66 | $4.66 | 6,194 |
| 2023-08-09 | $4.51 | $4.67 | $4.50 | $4.50 | $4.50 | 3,077 |
| 2023-08-08 | $4.32 | $4.58 | $4.32 | $4.48 | $4.48 | 5,290 |
| 2023-08-07 | $4.60 | $4.61 | $4.57 | $4.61 | $4.61 | 2,855 |
| 2023-08-04 | $4.65 | $4.68 | $4.63 | $4.68 | $4.68 | 5,040 |
| 2023-08-03 | $4.67 | $4.83 | $4.67 | $4.69 | $4.69 | 5,424 |
| 2023-08-02 | $4.80 | $4.80 | $4.55 | $4.78 | $4.78 | 2,576 |
| 2023-08-01 | $4.80 | $4.91 | $4.70 | $4.81 | $4.81 | 2,842 |
| 2023-07-31 | $4.78 | $4.83 | $4.78 | $4.83 | $4.83 | 2,304 |
| 2023-07-28 | $4.95 | $4.99 | $4.95 | $4.96 | $4.96 | 2,958 |
| 2023-07-27 | $4.94 | $5.02 | $4.94 | $4.95 | $4.95 | 5,929 |
| 2023-07-26 | $4.84 | $4.85 | $4.84 | $4.85 | $4.85 | 2,456 |
| 2023-07-25 | $4.48 | $4.89 | $4.48 | $4.84 | $4.84 | 3,821 |
| 2023-07-24 | $4.61 | $4.78 | $4.61 | $4.76 | $4.76 | 7,206 |
| 2023-07-21 | $4.73 | $4.83 | $4.63 | $4.63 | $4.63 | 3,320 |
| 2023-07-20 | $4.73 | $4.75 | $4.73 | $4.74 | $4.74 | 34,073 |
| 2023-07-19 | $4.83 | $4.83 | $4.71 | $4.71 | $4.71 | 4,830 |
| 2023-07-18 | $4.50 | $4.83 | $4.50 | $4.83 | $4.83 | 12,987 |
| 2023-07-17 | $4.71 | $4.88 | $4.71 | $4.73 | $4.73 | 5,191 |
| 2023-07-14 | $4.87 | $4.94 | $4.87 | $4.87 | $4.87 | 29,655 |
| 2023-07-13 | $4.86 | $4.92 | $4.73 | $4.86 | $4.86 | 3,416 |
| 2023-07-12 | $4.70 | $4.96 | $4.70 | $4.88 | $4.88 | 3,354 |
| 2023-07-11 | $4.88 | $4.89 | $4.88 | $4.89 | $4.89 | 1,328 |
| 2023-07-10 | $4.78 | $4.80 | $4.78 | $4.78 | $4.78 | 3,935 |
| 2023-07-07 | $4.81 | $4.92 | $4.81 | $4.92 | $4.92 | 5,624 |
| 2023-07-06 | $4.84 | $4.92 | $4.84 | $4.85 | $4.85 | 3,803 |
| 2023-07-05 | $4.87 | $5.00 | $4.87 | $4.87 | $4.87 | 1,492 |
| 2023-07-03 | $4.99 | $5.01 | $4.93 | $5.01 | $5.01 | 1,288 |
| 2023-06-30 | $4.91 | $5.02 | $4.86 | $4.92 | $4.92 | 22,082 |
| 2023-06-29 | $4.95 | $4.98 | $4.91 | $4.91 | $4.91 | 2,951 |
| 2023-06-28 | $5.09 | $5.09 | $4.97 | $5.09 | $5.09 | 2,503 |
| 2023-06-27 | $4.97 | $5.08 | $4.97 | $5.08 | $5.08 | 2,932 |
| 2023-06-26 | $4.88 | $5.02 | $4.88 | $5.02 | $5.02 | 2,803 |
| 2023-06-23 | $4.83 | $5.06 | $4.83 | $4.97 | $4.97 | 9,220 |
| 2023-06-22 | $5.04 | $5.18 | $5.01 | $5.18 | $5.18 | 2,839 |
| 2023-06-21 | $4.94 | $5.08 | $4.94 | $5.08 | $5.08 | 4,084 |
| 2023-06-20 | $5.20 | $5.20 | $4.97 | $5.10 | $5.10 | 4,181 |
| 2023-06-16 | $5.18 | $5.31 | $5.06 | $5.31 | $5.31 | 4,414 |
| 2023-06-15 | $5.10 | $5.24 | $5.08 | $5.12 | $5.12 | 11,276 |
| 2023-06-14 | $5.11 | $5.18 | $5.11 | $5.18 | $5.18 | 3,775 |
| 2023-06-13 | $5.12 | $5.23 | $5.12 | $5.18 | $5.18 | 29,778 |
| 2023-06-12 | $5.16 | $5.22 | $5.15 | $5.16 | $5.16 | 5,171 |
| 2023-06-09 | $5.24 | $5.32 | $5.23 | $5.24 | $5.24 | 5,508 |
| 2023-06-08 | $5.23 | $5.25 | $5.22 | $5.25 | $5.25 | 12,884 |
| 2023-06-07 | $5.13 | $5.20 | $5.08 | $5.19 | $5.19 | 7,929 |
| 2023-06-06 | $5.14 | $5.29 | $5.10 | $5.18 | $5.18 | 5,598 |
| 2023-06-05 | $5.22 | $5.30 | $5.14 | $5.14 | $5.14 | 4,361 |
| 2023-06-02 | $5.30 | $5.31 | $5.22 | $5.31 | $5.31 | 3,040 |
| 2023-06-01 | $5.11 | $5.15 | $5.07 | $5.15 | $5.15 | 2,469 |
| 2023-05-31 | $5.10 | $5.15 | $5.08 | $5.08 | $5.08 | 2,670 |
| 2023-05-30 | $5.16 | $5.20 | $5.15 | $5.20 | $5.20 | 2,641 |
| 2023-05-26 | $5.45 | $5.45 | $5.31 | $5.38 | $5.38 | 3,291 |
| 2023-05-25 | $5.32 | $5.32 | $5.22 | $5.22 | $5.22 | 694 |
| 2023-05-24 | $5.07 | $5.32 | $5.07 | $5.29 | $5.29 | 1,648 |
| 2023-05-23 | $5.43 | $5.44 | $5.41 | $5.41 | $5.41 | 1,317 |
| 2023-05-22 | $5.44 | $5.55 | $5.44 | $5.55 | $5.55 | 2,814 |
| 2023-05-19 | $5.50 | $5.55 | $5.50 | $5.55 | $5.55 | 24,868 |
| 2023-05-18 | $5.42 | $5.53 | $5.42 | $5.51 | $5.51 | 6,043 |
| 2023-05-17 | $5.79 | $5.79 | $5.49 | $5.62 | $5.62 | 4,023 |
| 2023-05-16 | $5.77 | $5.77 | $5.62 | $5.77 | $5.77 | 15,794 |
| 2023-05-15 | $5.69 | $5.74 | $5.69 | $5.73 | $5.73 | 3,269 |
| 2023-05-12 | $5.77 | $5.77 | $5.59 | $5.66 | $5.66 | 4,360 |
| 2023-05-11 | $5.75 | $5.91 | $5.75 | $5.81 | $5.81 | 3,028 |
| 2023-05-10 | $5.79 | $5.83 | $5.77 | $5.77 | $5.77 | 1,956 |
| 2023-05-09 | $5.74 | $5.81 | $5.74 | $5.76 | $5.76 | 2,440 |
| 2023-05-08 | $5.90 | $5.96 | $5.90 | $5.93 | $5.93 | 30,981 |
| 2023-05-05 | $5.90 | $6.02 | $5.90 | $6.00 | $6.00 | 6,820 |
| 2023-05-04 | $5.77 | $6.02 | $5.77 | $6.02 | $6.02 | 3,306 |
| 2023-05-03 | $5.66 | $5.71 | $5.55 | $5.71 | $5.71 | 4,291 |
| 2023-05-02 | $5.73 | $5.73 | $5.67 | $5.69 | $5.69 | 2,729 |
| 2023-05-01 | $5.69 | $5.90 | $5.69 | $5.90 | $5.90 | 8,362 |
| 2023-04-28 | $5.64 | $5.67 | $5.64 | $5.66 | $5.66 | 3,905 |
| 2023-04-27 | $5.60 | $5.84 | $5.60 | $5.80 | $5.80 | 5,654 |
| 2023-04-26 | $5.78 | $5.80 | $5.71 | $5.78 | $5.78 | 1,712 |
| 2023-04-25 | $5.67 | $5.82 | $5.67 | $5.69 | $5.69 | 6,817 |
| 2023-04-24 | $5.82 | $5.94 | $5.82 | $5.94 | $5.94 | 4,875 |
| 2023-04-21 | $5.84 | $5.88 | $5.82 | $5.88 | $5.88 | 2,837 |
| 2023-04-20 | $5.86 | $5.88 | $5.86 | $5.88 | $5.88 | 914 |
| 2023-04-19 | $5.96 | $5.96 | $5.82 | $5.83 | $5.83 | 4,058 |
| 2023-04-18 | $5.89 | $5.93 | $5.78 | $5.93 | $5.93 | 1,988 |
| 2023-04-17 | $6.03 | $6.03 | $5.94 | $5.94 | $5.94 | 7,324 |
| 2023-04-14 | $5.94 | $6.09 | $5.94 | $6.09 | $6.09 | 3,225 |
| 2023-04-13 | $6.06 | $6.06 | $5.90 | $6.03 | $6.03 | 3,557 |
| 2023-04-12 | $5.96 | $6.05 | $5.96 | $6.04 | $6.04 | 21,589 |
| 2023-04-11 | $5.98 | $6.05 | $5.91 | $5.91 | $5.91 | 10,772 |
| 2023-04-10 | $6.23 | $6.30 | $6.15 | $6.30 | $6.30 | 5,493 |
| 2023-04-06 | $6.08 | $6.21 | $6.07 | $6.11 | $6.11 | 3,389 |
| 2023-04-05 | $6.07 | $6.14 | $6.00 | $6.00 | $6.00 | 11,066 |
| 2023-04-04 | $5.92 | $6.05 | $5.92 | $6.00 | $6.00 | 4,825 |
| 2023-04-03 | $5.94 | $5.94 | $5.92 | $5.94 | $5.94 | 3,051 |
| 2023-03-31 | $5.68 | $5.83 | $5.68 | $5.83 | $5.83 | 10,927 |
| 2023-03-30 | $5.60 | $5.88 | $5.60 | $5.80 | $5.80 | 5,136 |
| 2023-03-29 | $5.58 | $5.68 | $5.58 | $5.64 | $5.64 | 10,699 |
| 2023-03-28 | $5.79 | $5.79 | $5.69 | $5.69 | $5.69 | 2,006 |
| 2023-03-27 | $5.60 | $5.66 | $5.60 | $5.66 | $5.66 | 3,562 |
| 2023-03-24 | $5.51 | $5.73 | $5.51 | $5.73 | $5.73 | 3,247 |
| 2023-03-23 | $5.63 | $5.70 | $5.50 | $5.62 | $5.62 | 4,805 |
| 2023-03-22 | $5.69 | $5.75 | $5.69 | $5.74 | $5.74 | 2,248 |
| 2023-03-21 | $5.55 | $5.64 | $5.55 | $5.61 | $5.61 | 8,442 |
| 2023-03-20 | $5.41 | $5.72 | $5.41 | $5.69 | $5.69 | 9,001 |
| 2023-03-17 | $5.59 | $5.75 | $5.59 | $5.75 | $5.75 | 10,272 |
| 2023-03-16 | $5.58 | $5.79 | $5.58 | $5.79 | $5.79 | 9,584 |
| 2023-03-15 | $5.63 | $5.70 | $5.63 | $5.67 | $5.67 | 2,203 |
| 2023-03-14 | $5.76 | $5.95 | $5.76 | $5.87 | $5.87 | 7,705 |
| 2023-03-13 | $5.78 | $5.93 | $5.78 | $5.93 | $5.93 | 3,579 |
| 2023-03-10 | $5.73 | $5.88 | $5.72 | $5.84 | $5.84 | 10,243 |
| 2023-03-09 | $5.95 | $6.00 | $5.93 | $6.00 | $6.00 | 5,660 |
| 2023-03-08 | $5.88 | $6.01 | $5.88 | $5.96 | $5.96 | 3,978 |
| 2023-03-07 | $6.11 | $6.11 | $5.92 | $6.06 | $6.06 | 17,599 |
| 2023-03-06 | $6.15 | $6.35 | $6.15 | $6.35 | $6.35 | 2,575 |
| 2023-03-03 | $6.00 | $6.11 | $6.00 | $6.06 | $6.06 | 2,291 |
| 2023-03-02 | $5.96 | $6.06 | $5.94 | $6.00 | $6.00 | 3,183 |
| 2023-03-01 | $6.59 | $6.69 | $6.57 | $6.57 | $6.25 | 9,832 |
| 2023-02-28 | $6.39 | $6.51 | $6.27 | $6.32 | $6.02 | 5,903 |
| 2023-02-27 | $6.23 | $6.35 | $6.23 | $6.24 | $5.94 | 3,565 |
| 2023-02-24 | $6.13 | $6.13 | $6.13 | $6.13 | $5.83 | 690 |
| 2023-02-23 | $6.21 | $6.33 | $6.21 | $6.23 | $5.93 | 1,966 |
| 2023-02-22 | $6.37 | $6.37 | $6.31 | $6.31 | $6.01 | 4,947 |
| 2023-02-21 | $6.23 | $6.26 | $6.09 | $6.23 | $5.93 | 6,134 |
| 2023-02-17 | $6.79 | $6.83 | $6.77 | $6.80 | $6.48 | 2,632 |
| 2023-02-16 | $6.85 | $6.89 | $6.85 | $6.87 | $6.54 | 3,421 |
| 2023-02-15 | $6.85 | $6.87 | $6.83 | $6.84 | $6.52 | 2,824 |
| 2023-02-14 | $6.80 | $6.91 | $6.74 | $6.74 | $6.42 | 5,341 |
| 2023-02-13 | $6.78 | $6.84 | $6.78 | $6.84 | $6.52 | 6,264 |
| 2023-02-10 | $6.84 | $6.96 | $6.81 | $6.83 | $6.51 | 3,723 |
| 2023-02-09 | $6.94 | $7.06 | $6.94 | $7.06 | $6.73 | 4,634 |
| 2023-02-08 | $6.91 | $6.98 | $6.83 | $6.83 | $6.50 | 4,384 |
| 2023-02-07 | $6.75 | $6.91 | $6.75 | $6.91 | $6.58 | 1,255 |
| 2023-02-06 | $6.81 | $6.86 | $6.74 | $6.86 | $6.54 | 6,858 |
| 2023-02-03 | $6.85 | $7.00 | $6.85 | $6.90 | $6.57 | 6,024 |
| 2023-02-02 | $6.92 | $6.92 | $6.85 | $6.92 | $6.59 | 8,587 |
| 2023-02-01 | $6.75 | $6.88 | $6.75 | $6.88 | $6.55 | 3,999 |
| 2023-01-31 | $6.74 | $6.84 | $6.73 | $6.73 | $6.41 | 3,609 |
| 2023-01-30 | $6.91 | $6.93 | $6.84 | $6.93 | $6.60 | 6,061 |
| 2023-01-27 | $6.92 | $7.04 | $6.92 | $7.04 | $6.71 | 4,363 |
| 2023-01-26 | $6.71 | $6.91 | $6.71 | $6.82 | $6.49 | 2,987 |
| 2023-01-25 | $6.70 | $6.80 | $6.66 | $6.69 | $6.37 | 3,493 |
| 2023-01-24 | $6.75 | $6.87 | $6.75 | $6.75 | $6.43 | 3,993 |
| 2023-01-23 | $6.76 | $6.85 | $6.75 | $6.79 | $6.47 | 8,842 |
| 2023-01-20 | $6.69 | $6.86 | $6.68 | $6.68 | $6.36 | 9,086 |
| 2023-01-19 | $6.66 | $6.79 | $6.66 | $6.79 | $6.47 | 6,307 |
| 2023-01-18 | $6.64 | $6.64 | $6.64 | $6.64 | $6.32 | 534 |
| 2023-01-17 | $6.74 | $6.79 | $6.63 | $6.78 | $6.46 | 24,846 |
| 2023-01-13 | $6.52 | $6.63 | $6.37 | $6.58 | $6.27 | 2,385 |
| 2023-01-12 | $6.61 | $6.76 | $6.61 | $6.76 | $6.44 | 35,725 |
| 2023-01-11 | $6.53 | $6.68 | $6.52 | $6.57 | $6.26 | 973 |
| 2023-01-10 | $6.63 | $6.75 | $6.63 | $6.63 | $6.32 | 4,871 |
| 2023-01-09 | $6.69 | $6.85 | $6.64 | $6.85 | $6.53 | 7,199 |
| 2023-01-06 | $6.85 | $7.01 | $6.85 | $7.01 | $6.68 | 28,986 |
| 2023-01-05 | $6.88 | $7.04 | $6.83 | $7.04 | $6.71 | 12,477 |
| 2023-01-04 | $6.94 | $7.10 | $6.89 | $7.10 | $6.76 | 2,083 |
| 2023-01-03 | $6.77 | $6.93 | $6.69 | $6.80 | $6.47 | 11,055 |
| 2022-12-30 | $6.48 | $6.72 | $6.39 | $6.46 | $6.15 | 8,252 |
| 2022-12-29 | $6.61 | $6.77 | $6.39 | $6.54 | $6.23 | 1,882 |
| 2022-12-28 | $6.17 | $6.69 | $6.17 | $6.62 | $6.31 | 3,954 |
| 2022-12-27 | $6.28 | $6.43 | $6.28 | $6.40 | $6.09 | 10,660 |
| 2022-12-23 | $6.09 | $6.28 | $6.01 | $6.08 | $5.79 | 9,628 |
| 2022-12-22 | $6.03 | $6.31 | $5.92 | $6.17 | $5.87 | 4,931 |
| 2022-12-21 | $6.31 | $6.46 | $6.17 | $6.17 | $5.88 | 4,556 |
| 2022-12-20 | $6.35 | $6.43 | $6.30 | $6.30 | $6.00 | 5,124 |
| 2022-12-19 | $6.28 | $6.53 | $6.28 | $6.38 | $6.07 | 8,905 |
| 2022-12-16 | $6.39 | $6.50 | $6.32 | $6.50 | $6.19 | 5,431 |
| 2022-12-15 | $6.23 | $6.23 | $5.91 | $6.09 | $5.80 | 6,421 |
| 2022-12-14 | $5.76 | $6.19 | $5.76 | $6.12 | $5.83 | 21,779 |
| 2022-12-13 | $6.31 | $6.35 | $6.15 | $6.35 | $6.05 | 13,130 |
| 2022-12-12 | $5.84 | $5.93 | $5.78 | $5.88 | $5.60 | 7,991 |
| 2022-12-09 | $5.73 | $5.91 | $5.66 | $5.87 | $5.59 | 9,501 |
| 2022-12-08 | $5.50 | $5.82 | $5.50 | $5.82 | $5.54 | 4,603 |
| 2022-12-07 | $5.75 | $5.75 | $5.50 | $5.53 | $5.26 | 9,302 |
| 2022-12-06 | $5.35 | $5.83 | $5.35 | $5.83 | $5.55 | 29,462 |
| 2022-12-05 | $5.35 | $5.55 | $5.35 | $5.45 | $5.20 | 7,043 |
| 2022-12-02 | $5.17 | $5.67 | $5.17 | $5.51 | $5.25 | 14,940 |
| 2022-12-01 | $5.65 | $5.65 | $5.25 | $5.46 | $5.20 | 7,472 |
| 2022-11-30 | $5.22 | $5.45 | $5.06 | $5.38 | $5.13 | 3,132 |
| 2022-11-29 | $5.33 | $5.46 | $5.30 | $5.46 | $5.20 | 5,802 |
| 2022-11-28 | $5.13 | $5.42 | $5.13 | $5.24 | $4.99 | 16,075 |
| 2022-11-25 | $5.04 | $5.51 | $5.04 | $5.35 | $5.35 | 12,992 |
| 2022-11-23 | $5.00 | $5.39 | $5.00 | $5.09 | $5.09 | 46,607 |
| 2022-11-22 | $5.15 | $5.48 | $5.12 | $5.32 | $5.32 | 14,818 |
| 2022-11-21 | $5.34 | $5.38 | $5.09 | $5.09 | $5.09 | 5,075 |
| 2022-11-18 | $5.45 | $5.45 | $5.28 | $5.28 | $5.28 | 3,034 |
| 2022-11-17 | $5.11 | $5.42 | $5.11 | $5.28 | $5.28 | 4,523 |
| 2022-11-16 | $5.18 | $5.26 | $5.14 | $5.26 | $5.26 | 5,016 |
| 2022-11-15 | $5.21 | $5.49 | $5.05 | $5.35 | $5.35 | 17,993 |
| 2022-11-14 | $5.11 | $5.11 | $4.90 | $4.97 | $4.97 | 2,691 |
| 2022-11-11 | $4.94 | $5.10 | $4.94 | $5.00 | $5.00 | 4,982 |
| 2022-11-10 | $4.78 | $4.96 | $4.68 | $4.80 | $4.80 | 12,624 |
| 2022-11-09 | $4.51 | $4.77 | $4.40 | $4.66 | $4.66 | 6,315 |
| 2022-11-08 | $4.44 | $4.75 | $4.44 | $4.68 | $4.68 | 7,873 |
| 2022-11-07 | $4.73 | $4.89 | $4.69 | $4.88 | $4.88 | 5,412 |
| 2022-11-04 | $4.64 | $4.84 | $4.61 | $4.61 | $4.61 | 6,634 |
| 2022-11-03 | $4.41 | $4.57 | $4.41 | $4.48 | $4.48 | 14,120 |
| 2022-11-02 | $4.45 | $4.54 | $4.43 | $4.43 | $4.43 | 1,793 |
| 2022-11-01 | $4.46 | $4.63 | $4.42 | $4.55 | $4.55 | 5,685 |
| 2022-10-31 | $4.41 | $4.45 | $4.35 | $4.41 | $4.41 | 4,758 |
| 2022-10-28 | $4.45 | $4.56 | $4.38 | $4.48 | $4.48 | 4,267 |
| 2022-10-27 | $4.39 | $4.59 | $4.35 | $4.58 | $4.58 | 13,064 |
| 2022-10-26 | $4.29 | $4.65 | $4.29 | $4.63 | $4.63 | 4,403 |
| 2022-10-25 | $4.52 | $4.57 | $4.35 | $4.35 | $4.35 | 7,913 |
| 2022-10-24 | $4.61 | $4.74 | $4.46 | $4.69 | $4.69 | 5,854 |
| 2022-10-21 | $4.66 | $4.89 | $4.66 | $4.89 | $4.89 | 3,945 |
| 2022-10-20 | $4.92 | $4.92 | $4.72 | $4.72 | $4.72 | 2,758 |
| 2022-10-19 | $4.75 | $4.93 | $4.72 | $4.87 | $4.87 | 7,447 |
| 2022-10-18 | $4.85 | $5.13 | $4.82 | $4.97 | $4.97 | 2,617 |
| 2022-10-17 | $4.95 | $4.95 | $4.85 | $4.85 | $4.85 | 4,560 |
| 2022-10-14 | $5.15 | $5.15 | $4.86 | $5.15 | $5.15 | 5,589 |
| 2022-10-13 | $4.94 | $5.00 | $4.92 | $5.00 | $5.00 | 3,808 |
| 2022-10-12 | $4.88 | $5.15 | $4.88 | $5.05 | $5.05 | 4,311 |
| 2022-10-11 | $5.16 | $5.32 | $5.03 | $5.03 | $5.03 | 9,501 |
| 2022-10-10 | $5.00 | $5.10 | $5.00 | $5.10 | $5.10 | 720 |
| 2022-10-07 | $5.33 | $5.49 | $5.22 | $5.33 | $5.33 | 2,220 |
| 2022-10-06 | $5.28 | $5.40 | $5.28 | $5.40 | $5.40 | 671 |
| 2022-10-05 | $5.29 | $5.35 | $5.29 | $5.32 | $5.32 | 2,216 |
| 2022-10-04 | $5.37 | $5.37 | $5.32 | $5.32 | $5.32 | 7,808 |
| 2022-10-03 | $5.23 | $5.51 | $5.13 | $5.24 | $5.24 | 15,283 |
| 2022-09-30 | $4.98 | $5.11 | $4.98 | $5.11 | $5.11 | 6,473 |
| 2022-09-29 | $5.01 | $5.09 | $4.98 | $4.98 | $4.98 | 7,606 |
| 2022-09-28 | $5.09 | $5.12 | $5.01 | $5.12 | $5.12 | 11,215 |
| 2022-09-27 | $5.02 | $5.13 | $4.97 | $5.02 | $5.02 | 3,980 |
| 2022-09-26 | $5.10 | $5.24 | $4.96 | $5.12 | $5.12 | 6,601 |
| 2022-09-23 | $5.22 | $5.34 | $5.22 | $5.29 | $5.29 | 2,161 |
| 2022-09-22 | $5.29 | $5.58 | $5.29 | $5.39 | $5.39 | 4,665 |
| 2022-09-21 | $5.62 | $5.62 | $5.56 | $5.58 | $5.58 | 1,909 |
| 2022-09-20 | $5.69 | $5.86 | $5.69 | $5.79 | $5.79 | 3,706 |
| 2022-09-19 | $5.63 | $5.91 | $5.63 | $5.91 | $5.91 | 5,326 |
| 2022-09-16 | $5.57 | $5.75 | $5.57 | $5.75 | $5.75 | 6,800 |
| 2022-09-15 | $5.58 | $5.65 | $5.58 | $5.63 | $5.63 | 25,220 |
| 2022-09-14 | $5.63 | $5.79 | $5.61 | $5.79 | $5.79 | 1,654 |
| 2022-09-13 | $5.67 | $5.67 | $5.48 | $5.48 | $5.48 | 533 |
| 2022-09-12 | $5.72 | $5.84 | $5.58 | $5.84 | $5.84 | 5,735 |
| 2022-09-09 | $5.49 | $5.79 | $5.49 | $5.79 | $5.79 | 32,938 |
| 2022-09-08 | $5.82 | $5.82 | $5.37 | $5.82 | $5.82 | 7,552 |
| 2022-09-07 | $5.60 | $5.72 | $5.59 | $5.59 | $5.59 | 7,892 |
| 2022-09-06 | $5.52 | $5.83 | $5.49 | $5.49 | $5.49 | 6,188 |
| 2022-09-02 | $5.76 | $5.85 | $5.65 | $5.65 | $5.65 | 17,910 |
| 2022-09-01 | $5.71 | $5.82 | $5.67 | $5.67 | $5.67 | 1,932 |
| 2022-08-31 | $5.76 | $5.86 | $5.51 | $5.86 | $5.79 | 4,746 |
| 2022-08-30 | $5.75 | $5.75 | $5.69 | $5.69 | $5.62 | 1,768 |
| 2022-08-29 | $5.50 | $5.97 | $5.50 | $5.66 | $5.59 | 8,342 |
| 2022-08-26 | $5.76 | $6.03 | $5.76 | $5.78 | $5.71 | 9,330 |
| 2022-08-25 | $5.63 | $5.88 | $5.55 | $5.81 | $5.74 | 6,435 |
| 2022-08-24 | $5.79 | $5.84 | $5.77 | $5.80 | $5.73 | 4,758 |
| 2022-08-23 | $5.89 | $6.05 | $5.89 | $5.95 | $5.88 | 4,711 |
| 2022-08-22 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 5,795 |
| 2022-08-19 | $5.98 | $6.14 | $5.98 | $6.14 | $6.14 | 4,891 |
| 2022-08-18 | $6.16 | $6.28 | $6.16 | $6.28 | $6.28 | 2,438 |
| 2022-08-17 | $6.15 | $6.27 | $6.15 | $6.21 | $6.21 | 1,080 |
| 2022-08-16 | $6.08 | $6.42 | $6.08 | $6.42 | $6.42 | 1,640 |
| 2022-08-15 | $6.32 | $6.39 | $6.23 | $6.39 | $6.39 | 5,572 |
| 2022-08-12 | $6.01 | $6.21 | $6.01 | $6.21 | $6.21 | 26,057 |
| 2022-08-11 | $6.31 | $6.36 | $6.20 | $6.20 | $6.20 | 3,086 |
| 2022-08-10 | $5.96 | $6.24 | $5.91 | $6.24 | $6.24 | 1,154 |
| 2022-08-09 | $6.25 | $6.40 | $6.14 | $6.40 | $6.40 | 4,185 |
| 2022-08-08 | $6.06 | $6.21 | $6.06 | $6.11 | $6.11 | 17,588 |
| 2022-08-05 | $6.19 | $6.35 | $5.88 | $6.12 | $6.12 | 4,201 |
| 2022-08-04 | $6.19 | $6.44 | $6.19 | $6.44 | $6.44 | 2,195 |
| 2022-08-03 | $6.00 | $6.23 | $6.00 | $6.23 | $6.23 | 2,070 |
| 2022-08-02 | $6.13 | $6.16 | $5.98 | $6.12 | $6.12 | 2,141 |
| 2022-08-01 | $6.15 | $6.32 | $6.15 | $6.32 | $6.32 | 20,256 |
| 2022-07-29 | $6.19 | $6.35 | $6.19 | $6.28 | $6.28 | 2,657 |
| 2022-07-28 | $6.20 | $6.24 | $6.08 | $6.08 | $6.08 | 8,406 |
| 2022-07-27 | $6.38 | $6.38 | $6.13 | $6.38 | $6.38 | 8,518 |
| 2022-07-26 | $6.30 | $6.30 | $6.11 | $6.11 | $6.11 | 3,446 |
| 2022-07-25 | $6.16 | $6.25 | $6.09 | $6.25 | $6.25 | 2,865 |
| 2022-07-22 | $6.03 | $6.03 | $5.88 | $6.02 | $6.02 | 7,483 |
| 2022-07-21 | $6.05 | $6.18 | $5.92 | $6.06 | $6.06 | 7,953 |
| 2022-07-20 | $5.98 | $6.03 | $5.89 | $6.03 | $6.03 | 5,791 |
| 2022-07-19 | $6.16 | $6.32 | $6.16 | $6.32 | $6.32 | 1,986 |
| 2022-07-18 | $6.16 | $6.27 | $6.16 | $6.27 | $6.27 | 5,926 |
| 2022-07-15 | $6.02 | $6.08 | $5.95 | $5.95 | $5.95 | 4,632 |
| 2022-07-14 | $6.19 | $6.23 | $6.15 | $6.23 | $6.23 | 3,675 |
| 2022-07-13 | $6.14 | $6.18 | $6.14 | $6.18 | $6.18 | 1,276 |
| 2022-07-12 | $6.32 | $6.32 | $6.24 | $6.25 | $6.25 | 3,392 |
| 2022-07-11 | $6.27 | $6.27 | $6.14 | $6.16 | $6.16 | 2,567 |
| 2022-07-08 | $6.28 | $6.28 | $6.10 | $6.21 | $6.21 | 2,815 |
| 2022-07-07 | $6.11 | $6.27 | $6.11 | $6.21 | $6.21 | 4,618 |
| 2022-07-06 | $6.24 | $6.24 | $5.91 | $5.96 | $5.96 | 8,806 |
| 2022-07-05 | $5.99 | $6.15 | $5.89 | $5.89 | $5.89 | 4,165 |
| 2022-07-01 | $6.07 | $6.08 | $5.88 | $6.08 | $6.08 | 761 |
| 2022-06-30 | $6.25 | $6.25 | $6.05 | $6.19 | $6.19 | 1,182 |
| 2022-06-29 | $6.29 | $6.29 | $5.92 | $6.23 | $6.23 | 6,221 |
| 2022-06-28 | $5.85 | $6.24 | $5.85 | $6.24 | $6.24 | 1,134 |
| 2022-06-27 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 3,820 |
| 2022-06-24 | $6.10 | $6.10 | $5.84 | $5.95 | $5.95 | 6,819 |
| 2022-06-23 | $5.98 | $6.07 | $5.87 | $6.07 | $6.07 | 7,204 |
| 2022-06-22 | $6.10 | $6.10 | $5.80 | $5.97 | $5.97 | 19,177 |
| 2022-06-21 | $6.13 | $6.13 | $5.87 | $5.87 | $5.87 | 2,485 |
| 2022-06-17 | $5.92 | $5.92 | $5.76 | $5.76 | $5.76 | 5,775 |
| 2022-06-16 | $5.98 | $5.98 | $5.93 | $5.98 | $5.98 | 39,443 |
| 2022-06-15 | $5.76 | $5.95 | $5.76 | $5.95 | $5.95 | 16,343 |
| 2022-06-14 | $5.87 | $6.07 | $5.87 | $5.89 | $5.89 | 1,342 |
| 2022-06-13 | $5.90 | $5.90 | $5.89 | $5.89 | $5.89 | 2,732 |
| 2022-06-10 | $5.97 | $6.08 | $5.97 | $6.01 | $6.01 | 3,635 |
| 2022-06-09 | $6.07 | $6.21 | $6.07 | $6.15 | $6.15 | 1,570 |
| 2022-06-08 | $6.04 | $6.09 | $6.04 | $6.09 | $6.09 | 2,093 |
| 2022-06-07 | $6.03 | $6.15 | $6.03 | $6.15 | $6.15 | 5,091 |
| 2022-06-06 | $6.26 | $6.26 | $6.13 | $6.15 | $6.15 | 2,497 |
| 2022-06-03 | $6.15 | $6.27 | $6.15 | $6.20 | $6.20 | 10,165 |
| 2022-06-02 | $6.07 | $6.19 | $6.01 | $6.16 | $6.16 | 12,239 |
| 2022-06-01 | $6.12 | $6.23 | $6.10 | $6.23 | $6.23 | 4,059 |
| 2022-05-31 | $5.95 | $5.95 | $5.89 | $5.95 | $5.95 | 2,493 |
| 2022-05-27 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 11,766 |
| 2022-05-26 | $6.16 | $6.16 | $6.05 | $6.05 | $6.05 | 943 |
| 2022-05-25 | $6.04 | $6.11 | $6.04 | $6.11 | $6.11 | 6,374 |
| 2022-05-24 | $5.81 | $6.05 | $5.81 | $6.05 | $6.05 | 9,823 |
| 2022-05-23 | $5.99 | $6.12 | $5.99 | $6.12 | $6.12 | 3,181 |
| 2022-05-20 | $5.94 | $6.18 | $5.94 | $6.07 | $6.07 | 3,206 |
| 2022-05-19 | $6.08 | $6.08 | $6.01 | $6.01 | $6.01 | 3,866 |
| 2022-05-18 | $5.88 | $5.99 | $5.77 | $5.99 | $5.99 | 2,475 |
| 2022-05-17 | $5.87 | $5.97 | $5.87 | $5.97 | $5.97 | 7,193 |
| 2022-05-16 | $5.99 | $6.03 | $5.93 | $6.02 | $6.02 | 18,883 |
| 2022-05-13 | $5.86 | $6.10 | $5.86 | $6.10 | $6.10 | 2,584 |
| 2022-05-12 | $5.87 | $6.07 | $5.87 | $5.87 | $5.87 | 3,633 |
| 2022-05-11 | $6.00 | $6.00 | $5.84 | $6.00 | $6.00 | 3,318 |
| 2022-05-10 | $5.82 | $6.01 | $5.82 | $5.84 | $5.84 | 4,413 |
| 2022-05-09 | $5.78 | $5.88 | $5.78 | $5.88 | $5.88 | 3,398 |
| 2022-05-06 | $6.11 | $6.11 | $5.96 | $5.96 | $5.96 | 2,148 |
| 2022-05-05 | $6.02 | $6.26 | $6.02 | $6.26 | $6.26 | 1,331 |
| 2022-05-04 | $6.04 | $6.22 | $6.04 | $6.18 | $6.18 | 2,800 |
| 2022-05-03 | $5.92 | $6.12 | $5.87 | $5.87 | $5.87 | 7,071 |
| 2022-05-02 | $5.89 | $5.91 | $5.87 | $5.87 | $5.87 | 5,770 |
| 2022-04-29 | $5.83 | $5.96 | $5.83 | $5.96 | $5.96 | 5,023 |
| 2022-04-28 | $5.99 | $6.01 | $5.95 | $5.95 | $5.95 | 1,715 |
| 2022-04-27 | $6.06 | $6.06 | $5.81 | $5.85 | $5.85 | 4,299 |
| 2022-04-26 | $5.88 | $6.07 | $5.88 | $5.98 | $5.98 | 4,221 |
| 2022-04-25 | $5.93 | $6.17 | $5.84 | $6.17 | $6.17 | 2,372 |
| 2022-04-22 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 1,426 |
| 2022-04-21 | $5.95 | $6.12 | $5.95 | $6.12 | $6.12 | 1,122 |
| 2022-04-20 | $6.03 | $6.13 | $5.96 | $5.96 | $5.96 | 2,017 |
| 2022-04-19 | $6.03 | $6.19 | $5.94 | $6.18 | $6.18 | 4,211 |
| 2022-04-18 | $5.96 | $6.10 | $5.96 | $6.10 | $6.10 | 3,137 |
| 2022-04-14 | $6.24 | $6.24 | $6.00 | $6.00 | $6.00 | 3,072 |
| 2022-04-13 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 3,182 |
| 2022-04-12 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 563 |
| 2022-04-11 | $6.25 | $6.25 | $6.13 | $6.13 | $6.13 | 4,348 |
| 2022-04-08 | $6.22 | $6.22 | $5.99 | $5.99 | $5.99 | 3,596 |
| 2022-04-07 | $5.96 | $6.14 | $5.96 | $6.14 | $6.14 | 4,358 |
| 2022-04-06 | $5.96 | $5.97 | $5.96 | $5.97 | $5.97 | 500 |
| 2022-04-05 | $6.05 | $6.05 | $6.00 | $6.00 | $6.00 | 3,174 |
| 2022-04-04 | $5.90 | $6.15 | $5.90 | $6.15 | $6.15 | 4,183 |
| 2022-04-01 | $6.23 | $6.23 | $6.01 | $6.01 | $6.01 | 844 |
| 2022-03-31 | $6.00 | $6.00 | $5.81 | $5.81 | $5.81 | 1,826 |
| 2022-03-30 | $6.05 | $6.17 | $6.04 | $6.12 | $6.12 | 5,125 |
| 2022-03-29 | $5.86 | $5.86 | $5.80 | $5.80 | $5.80 | 7,404 |
| 2022-03-28 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 730 |
| 2022-03-25 | $6.27 | $6.27 | $6.15 | $6.21 | $6.21 | 3,195 |
| 2022-03-24 | $6.12 | $6.21 | $6.12 | $6.21 | $6.21 | 3,195 |
| 2022-03-23 | $5.82 | $6.02 | $5.82 | $6.02 | $6.02 | 6,443 |
| 2022-03-22 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 5,384 |
| 2022-03-21 | $6.05 | $6.05 | $6.04 | $6.05 | $6.05 | 5,384 |
| 2022-03-18 | $5.93 | $5.96 | $5.93 | $5.96 | $5.96 | 3,359 |
| 2022-03-17 | $5.71 | $5.79 | $5.71 | $5.79 | $5.79 | 3,627 |
| 2022-03-16 | $5.45 | $5.47 | $5.44 | $5.47 | $5.47 | 3,905 |
| 2022-03-15 | $5.16 | $5.25 | $5.16 | $5.25 | $5.25 | 6,637 |
| 2022-03-14 | $5.52 | $5.57 | $5.52 | $5.57 | $5.57 | 2,442 |
| 2022-03-11 | $5.48 | $5.79 | $5.48 | $5.48 | $5.48 | 3,533 |
| 2022-03-10 | $5.65 | $5.65 | $5.49 | $5.56 | $5.56 | 6,247 |
| 2022-03-09 | $5.75 | $5.80 | $5.34 | $5.34 | $5.34 | 6,689 |
| 2022-03-08 | $5.73 | $6.02 | $5.73 | $6.02 | $6.02 | 2,274 |
| 2022-03-07 | $6.12 | $6.12 | $5.95 | $5.95 | $5.67 | 840 |
| 2022-03-04 | $5.94 | $6.10 | $5.79 | $5.95 | $5.66 | 1,169 |
| 2022-03-03 | $5.88 | $6.01 | $5.74 | $5.74 | $5.47 | 2,427 |
| 2022-03-02 | $5.86 | $6.13 | $5.86 | $5.94 | $5.65 | 2,827 |
| 2022-03-01 | $5.72 | $5.89 | $5.72 | $5.89 | $5.61 | 917 |
| 2022-02-28 | $5.96 | $6.11 | $5.91 | $5.91 | $5.63 | 1,369 |
| 2022-02-25 | $5.98 | $6.16 | $5.98 | $6.16 | $5.87 | 4,189 |
| 2022-02-24 | $5.74 | $5.99 | $5.74 | $5.99 | $5.71 | 14,469 |
| 2022-02-23 | $6.05 | $6.05 | $5.93 | $5.93 | $5.64 | 1,513 |
| 2022-02-22 | $6.17 | $6.19 | $6.12 | $6.19 | $5.90 | 4,459 |
| 2022-02-18 | $6.15 | $6.17 | $6.05 | $6.05 | $5.76 | 1,296 |
| 2022-02-17 | $6.15 | $6.27 | $6.10 | $6.15 | $5.86 | 2,961 |
| 2022-02-16 | $6.28 | $6.28 | $6.26 | $6.26 | $5.96 | 3,273 |
| 2022-02-15 | $6.18 | $6.18 | $6.18 | $6.18 | $5.88 | 4,008 |
| 2022-02-14 | $6.30 | $6.30 | $6.27 | $6.27 | $5.97 | 2,870 |
| 2022-02-11 | $6.19 | $6.33 | $6.19 | $6.19 | $5.90 | 3,250 |
| 2022-02-10 | $6.40 | $6.44 | $6.40 | $6.44 | $6.13 | 3,440 |
| 2022-02-09 | $6.22 | $6.45 | $6.22 | $6.45 | $6.14 | 6,772 |
| 2022-02-08 | $6.40 | $6.45 | $6.21 | $6.21 | $5.92 | 5,495 |
| 2022-02-07 | $6.18 | $6.41 | $6.18 | $6.31 | $6.01 | 10,584 |
| 2022-02-04 | $6.24 | $6.30 | $6.22 | $6.30 | $6.00 | 1,432 |
| 2022-02-03 | $6.34 | $6.51 | $6.30 | $6.31 | $6.01 | 6,900 |
| 2022-02-02 | $6.40 | $6.40 | $6.19 | $6.23 | $5.93 | 7,084 |
| 2022-02-01 | $6.21 | $6.32 | $6.21 | $6.32 | $6.02 | 3,366 |
| 2022-01-31 | $6.25 | $6.29 | $6.17 | $6.29 | $5.99 | 4,257 |
| 2022-01-28 | $6.25 | $6.25 | $6.19 | $6.19 | $5.89 | 2,065 |
| 2022-01-27 | $6.38 | $6.51 | $6.38 | $6.51 | $6.20 | 1,817 |
| 2022-01-26 | $6.42 | $6.42 | $6.42 | $6.42 | $6.11 | 949 |
| 2022-01-25 | $6.31 | $6.37 | $6.31 | $6.37 | $6.07 | 37,615 |
| 2022-01-24 | $6.25 | $6.35 | $6.25 | $6.33 | $6.03 | 2,435 |
| 2022-01-21 | $6.31 | $6.31 | $6.22 | $6.27 | $5.97 | 4,518 |
| 2022-01-20 | $6.31 | $6.47 | $6.25 | $6.25 | $5.95 | 19,320 |
| 2022-01-19 | $6.08 | $6.25 | $6.08 | $6.22 | $5.93 | 875 |
| 2022-01-18 | $6.22 | $6.22 | $6.22 | $6.22 | $5.93 | 875 |
| 2022-01-14 | $6.21 | $6.36 | $6.21 | $6.36 | $6.06 | 1,507 |
| 2022-01-13 | $6.19 | $6.19 | $6.12 | $6.18 | $5.88 | 5,040 |
| 2022-01-12 | $6.03 | $6.08 | $6.03 | $6.08 | $5.79 | 4,423 |
| 2022-01-11 | $6.28 | $6.42 | $6.27 | $6.42 | $6.12 | 3,878 |
| 2022-01-10 | $6.22 | $6.22 | $6.13 | $6.13 | $5.84 | 3,624 |
| 2022-01-07 | $6.37 | $6.46 | $6.27 | $6.27 | $5.97 | 1,396 |
| 2022-01-06 | $6.25 | $6.25 | $6.24 | $6.24 | $5.94 | 3,087 |
| 2022-01-05 | $6.08 | $6.21 | $6.08 | $6.21 | $5.92 | 3,286 |
| 2022-01-04 | $6.32 | $6.32 | $6.31 | $6.31 | $6.01 | 2,604 |
| 2022-01-03 | $6.16 | $6.23 | $6.16 | $6.23 | $5.93 | 2,591 |
| 2021-12-31 | $6.45 | $6.45 | $6.24 | $6.24 | $5.94 | 347 |
| 2021-12-30 | $6.30 | $6.36 | $6.30 | $6.36 | $6.06 | 836 |
| 2021-12-29 | $6.48 | $6.53 | $6.36 | $6.52 | $6.21 | 7,727 |
| 2021-12-28 | $6.20 | $6.33 | $6.20 | $6.22 | $5.93 | 1,614 |
| 2021-12-27 | $6.15 | $6.36 | $6.15 | $6.15 | $5.86 | 2,041 |
| 2021-12-23 | $6.26 | $6.33 | $6.18 | $6.18 | $5.88 | 5,563 |
| 2021-12-22 | $5.99 | $6.12 | $5.99 | $6.12 | $5.83 | 4,195 |
| 2021-12-21 | $6.25 | $6.25 | $6.17 | $6.17 | $5.87 | 2,611 |
| 2021-12-20 | $6.04 | $6.19 | $6.04 | $6.17 | $5.88 | 5,046 |
| 2021-12-17 | $6.20 | $6.41 | $6.20 | $6.41 | $6.10 | 739 |
| 2021-12-16 | $6.30 | $6.39 | $6.21 | $6.21 | $5.92 | 3,059 |
| 2021-12-15 | $6.11 | $6.31 | $6.11 | $6.31 | $6.01 | 3,423 |
| 2021-12-14 | $6.21 | $6.21 | $6.08 | $6.08 | $5.79 | 7,510 |
| 2021-12-13 | $6.12 | $6.27 | $6.01 | $6.01 | $5.73 | 3,966 |
| 2021-12-10 | $6.29 | $6.54 | $6.29 | $6.29 | $5.99 | 8,980 |
| 2021-12-09 | $6.37 | $6.37 | $6.24 | $6.28 | $5.98 | 2,027 |
| 2021-12-08 | $6.31 | $6.39 | $6.26 | $6.36 | $6.06 | 6,459 |
| 2021-12-07 | $6.18 | $6.22 | $6.13 | $6.13 | $5.84 | 3,316 |
| 2021-12-06 | $6.48 | $6.48 | $6.48 | $6.48 | $6.17 | 5,091 |
| 2021-12-03 | $6.31 | $6.43 | $6.28 | $6.28 | $5.98 | 4,113 |
| 2021-12-02 | $6.12 | $6.18 | $6.12 | $6.18 | $5.88 | 1,969 |
| 2021-12-01 | $6.19 | $6.19 | $6.19 | $6.19 | $5.90 | 199 |
| 2021-11-30 | $6.24 | $6.30 | $6.19 | $6.30 | $6.00 | 3,334 |
| 2021-11-29 | $6.22 | $6.38 | $6.21 | $6.38 | $6.08 | 4,019 |
| 2021-11-26 | $6.43 | $6.43 | $6.42 | $6.42 | $6.11 | 566 |
| 2021-11-24 | $6.27 | $6.33 | $6.27 | $6.33 | $6.03 | 3,009 |
| 2021-11-23 | $6.68 | $6.68 | $6.64 | $6.64 | $6.33 | 3,774 |
| 2021-11-22 | $6.38 | $6.60 | $6.38 | $6.60 | $6.29 | 4,475 |
| 2021-11-19 | $6.73 | $6.73 | $6.68 | $6.68 | $6.36 | 2,504 |
| 2021-11-18 | $6.63 | $6.75 | $6.63 | $6.63 | $6.32 | 3,614 |
| 2021-11-17 | $6.76 | $6.91 | $6.76 | $6.85 | $6.52 | 11,445 |
| 2021-11-16 | $6.97 | $7.04 | $6.97 | $7.00 | $6.67 | 3,031 |
| 2021-11-15 | $6.96 | $6.96 | $6.94 | $6.94 | $6.61 | 6,239 |
| 2021-11-12 | $6.76 | $6.91 | $6.76 | $6.91 | $6.58 | 4,844 |
| 2021-11-11 | $6.91 | $7.01 | $6.89 | $7.00 | $6.67 | 12,617 |
| 2021-11-10 | $6.94 | $6.99 | $6.89 | $6.94 | $6.61 | 5,424 |
| 2021-11-09 | $6.85 | $7.05 | $6.85 | $6.95 | $6.62 | 7,683 |
| 2021-11-08 | $7.19 | $7.24 | $7.18 | $7.24 | $6.90 | 3,119 |
| 2021-11-05 | $6.91 | $7.08 | $6.91 | $7.08 | $6.74 | 24,267 |
| 2021-11-04 | $6.75 | $6.87 | $6.75 | $6.75 | $6.43 | 4,135 |
| 2021-11-03 | $6.90 | $6.91 | $6.90 | $6.91 | $6.58 | 413 |
| 2021-11-02 | $7.04 | $7.04 | $7.04 | $7.04 | $6.71 | 13,883 |
| 2021-11-01 | $6.87 | $7.04 | $6.87 | $7.04 | $6.71 | 13,883 |
| 2021-10-29 | $7.07 | $7.19 | $7.07 | $7.19 | $6.85 | 11,161 |
| 2021-10-28 | $6.93 | $6.96 | $6.75 | $6.91 | $6.58 | 11,409 |
| 2021-10-27 | $6.88 | $7.05 | $6.84 | $7.05 | $6.72 | 1,565 |
| 2021-10-26 | $6.93 | $6.98 | $6.88 | $6.88 | $6.55 | 4,772 |
| 2021-10-25 | $6.82 | $6.88 | $6.82 | $6.84 | $6.52 | 5,886 |
| 2021-10-22 | $6.92 | $6.92 | $6.92 | $6.92 | $6.59 | 417 |
| 2021-10-21 | $6.86 | $7.10 | $6.86 | $6.94 | $6.61 | 2,835 |
| 2021-10-20 | $6.87 | $6.87 | $6.87 | $6.87 | $6.54 | 3,433 |
| 2021-10-19 | $6.75 | $6.89 | $6.75 | $6.89 | $6.56 | 783 |
| 2021-10-18 | $6.86 | $6.86 | $6.71 | $6.85 | $6.53 | 42,914 |
| 2021-10-15 | $6.76 | $6.77 | $6.76 | $6.77 | $6.44 | 2,853 |
| 2021-10-14 | $6.98 | $6.98 | $6.97 | $6.97 | $6.64 | 2,513 |
| 2021-10-13 | $6.80 | $6.90 | $6.70 | $6.89 | $6.56 | 2,665 |
| 2021-10-12 | $6.97 | $6.97 | $6.88 | $6.97 | $6.64 | 30,077 |
| 2021-10-11 | $6.75 | $6.86 | $6.68 | $6.85 | $6.52 | 3,163 |
| 2021-10-08 | $6.76 | $6.94 | $6.76 | $6.94 | $6.61 | 5,168 |
| 2021-10-07 | $6.59 | $6.77 | $6.59 | $6.68 | $6.36 | 3,726 |
| 2021-10-06 | $6.32 | $6.46 | $6.32 | $6.45 | $6.14 | 3,274 |
| 2021-10-05 | $6.32 | $6.51 | $6.32 | $6.45 | $6.14 | 7,957 |
| 2021-10-04 | $6.32 | $6.45 | $6.32 | $6.45 | $6.14 | 2,237 |
| 2021-10-01 | $6.73 | $6.74 | $6.73 | $6.74 | $6.42 | 826 |
| 2021-09-30 | $6.55 | $6.55 | $6.55 | $6.55 | $6.23 | 482 |
| 2021-09-29 | $6.44 | $6.59 | $6.39 | $6.59 | $6.28 | 2,436 |
| 2021-09-28 | $6.40 | $6.59 | $6.40 | $6.59 | $6.28 | 1,613 |
| 2021-09-27 | $6.46 | $6.47 | $6.35 | $6.35 | $6.05 | 850 |
| 2021-09-24 | $6.35 | $6.54 | $6.35 | $6.54 | $6.23 | 949 |
| 2021-09-23 | $6.46 | $6.46 | $6.46 | $6.46 | $6.15 | 489 |
| 2021-09-22 | $6.44 | $6.64 | $6.44 | $6.64 | $6.33 | 1,727 |
| 2021-09-21 | $6.52 | $6.52 | $6.52 | $6.52 | $6.21 | 344 |
| 2021-09-20 | $6.52 | $6.53 | $6.52 | $6.53 | $6.22 | 446 |
| 2021-09-17 | $6.73 | $6.74 | $6.60 | $6.65 | $6.33 | 1,958 |
| 2021-09-16 | $6.89 | $6.90 | $6.89 | $6.90 | $6.57 | 1,779 |
| 2021-09-15 | $6.93 | $6.93 | $6.89 | $6.93 | $6.60 | 2,156 |
| 2021-09-14 | $7.16 | $7.16 | $7.00 | $7.00 | $6.67 | 2,542 |
| 2021-09-13 | $7.03 | $7.20 | $7.03 | $7.20 | $6.86 | 1,209 |
| 2021-09-10 | $7.47 | $7.48 | $7.35 | $7.42 | $7.07 | 1,326 |
| 2021-09-09 | $7.12 | $7.38 | $7.12 | $7.30 | $6.95 | 949 |
| 2021-09-08 | $7.10 | $7.31 | $7.10 | $7.31 | $6.96 | 1,714 |
| 2021-09-07 | $7.37 | $7.37 | $7.12 | $7.12 | $6.78 | 377 |
| 2021-09-03 | $7.29 | $7.29 | $7.29 | $7.29 | $6.94 | 585 |
| 2021-09-02 | $7.39 | $7.39 | $7.39 | $7.39 | $7.04 | 387 |
| 2021-09-01 | $7.22 | $7.42 | $7.22 | $7.42 | $7.07 | 1,019 |
| 2021-08-31 | $7.19 | $7.19 | $7.19 | $7.19 | $6.84 | 235 |
| 2021-08-30 | $7.39 | $7.39 | $7.20 | $7.20 | $6.86 | 885 |
| 2021-08-27 | $7.46 | $7.46 | $7.46 | $7.46 | $7.11 | 200 |
| 2021-08-26 | $7.45 | $7.45 | $7.45 | $7.45 | $7.10 | 0 |
| 2021-08-25 | $7.45 | $7.45 | $7.45 | $7.45 | $7.10 | 306 |
| 2021-08-24 | $7.47 | $7.47 | $7.47 | $7.47 | $7.05 | 129 |
| 2021-08-23 | $7.47 | $7.47 | $7.47 | $7.47 | $7.05 | 621 |
| 2021-08-20 | $7.01 | $7.01 | $7.01 | $7.01 | $6.62 | 0 |
| 2021-08-19 | $7.01 | $7.01 | $7.01 | $7.01 | $6.62 | 365 |
| 2021-08-18 | $7.49 | $7.49 | $7.49 | $7.49 | $7.07 | 369 |
| 2021-08-17 | $7.55 | $7.55 | $7.55 | $7.55 | $7.13 | 728 |
| 2021-08-16 | $7.49 | $7.49 | $7.49 | $7.49 | $7.07 | 0 |
| 2021-08-13 | $7.49 | $7.49 | $7.49 | $7.49 | $7.07 | 93 |
| 2021-08-12 | $7.49 | $7.49 | $7.49 | $7.49 | $7.07 | 1,119 |
| 2021-08-11 | $7.76 | $7.76 | $7.76 | $7.76 | $7.32 | 0 |
| 2021-08-10 | $7.76 | $7.76 | $7.76 | $7.76 | $7.32 | 400 |
| 2021-08-09 | $7.77 | $7.77 | $7.77 | $7.77 | $7.33 | 210 |
| 2021-08-06 | $7.57 | $7.77 | $7.57 | $7.77 | $7.33 | 2,785 |
| 2021-08-05 | $7.85 | $7.85 | $7.85 | $7.85 | $7.41 | 1,871 |
| 2021-08-04 | $7.97 | $7.97 | $7.97 | $7.97 | $7.52 | 892 |
| 2021-08-03 | $7.74 | $7.74 | $7.74 | $7.74 | $7.30 | 13 |
| 2021-08-02 | $7.74 | $7.74 | $7.74 | $7.74 | $7.30 | 0 |
| 2021-07-30 | $7.74 | $7.74 | $7.74 | $7.74 | $7.30 | 1,292 |
| 2021-07-29 | $8.32 | $8.32 | $8.32 | $8.32 | $7.85 | 10 |
| 2021-07-28 | $8.32 | $8.32 | $8.32 | $8.32 | $7.85 | 18,414 |
| 2021-07-27 | $8.12 | $8.16 | $8.12 | $8.16 | $7.70 | 271 |
| 2021-07-26 | $7.84 | $7.84 | $7.84 | $7.84 | $7.40 | 104 |
| 2021-07-23 | $8.28 | $8.28 | $8.28 | $8.28 | $7.81 | 3,804 |
| 2021-07-22 | $8.30 | $8.30 | $7.91 | $7.91 | $7.47 | 16,580 |
| 2021-07-21 | $8.10 | $8.28 | $8.10 | $8.28 | $7.81 | 1,189 |
| 2021-07-20 | $8.18 | $8.18 | $8.18 | $8.18 | $7.72 | 591 |
| 2021-07-19 | $8.18 | $8.18 | $8.18 | $8.18 | $7.72 | 310 |
| 2021-07-16 | $8.22 | $8.22 | $8.22 | $8.22 | $7.76 | 239 |
| 2021-07-15 | $8.07 | $8.07 | $8.07 | $8.07 | $7.62 | 144 |
| 2021-07-14 | $8.18 | $8.18 | $8.18 | $8.18 | $7.72 | 471 |
| 2021-07-13 | $8.14 | $8.14 | $8.00 | $8.00 | $7.55 | 618 |
| 2021-07-12 | $8.00 | $8.00 | $8.00 | $8.00 | $7.55 | 1,009 |
| 2021-07-09 | $8.17 | $8.17 | $8.17 | $8.17 | $7.71 | 981 |
| 2021-07-08 | $8.00 | $8.00 | $8.00 | $8.00 | $7.55 | 791 |
| 2021-07-07 | $8.11 | $8.11 | $8.00 | $8.00 | $7.55 | 978 |
| 2021-07-06 | $8.12 | $8.12 | $7.90 | $8.05 | $7.60 | 1,305 |
| 2021-07-02 | $8.28 | $8.28 | $7.77 | $7.77 | $7.33 | 1,398 |
| 2021-07-01 | $8.20 | $8.20 | $8.20 | $8.20 | $7.74 | 2,074 |
| 2021-06-30 | $8.20 | $8.20 | $8.20 | $8.20 | $7.74 | 225 |
| 2021-06-29 | $8.20 | $8.20 | $8.10 | $8.20 | $7.74 | 1,026 |
| 2021-06-28 | $8.09 | $8.09 | $8.09 | $8.09 | $7.64 | 1,702 |
| 2021-06-25 | $8.46 | $8.46 | $8.46 | $8.46 | $7.98 | 1,702 |
| 2021-06-24 | $8.37 | $8.37 | $8.37 | $8.37 | $7.90 | 0 |
| 2021-06-23 | $8.37 | $8.37 | $8.37 | $8.37 | $7.90 | 471 |
| 2021-06-22 | $8.47 | $8.75 | $8.47 | $8.75 | $8.26 | 21,046 |
| 2021-06-21 | $8.14 | $8.14 | $8.14 | $8.14 | $7.68 | 277 |
| 2021-06-18 | $7.86 | $7.86 | $7.86 | $7.86 | $7.42 | 40,208 |
| 2021-06-17 | $7.92 | $7.92 | $7.92 | $7.92 | $7.47 | 9,084 |
| 2021-06-16 | $7.95 | $7.95 | $7.95 | $7.95 | $7.50 | 9,697 |
| 2021-06-15 | $8.04 | $8.08 | $8.04 | $8.08 | $7.63 | 951 |
| 2021-06-14 | $8.35 | $8.35 | $8.35 | $8.35 | $7.88 | 148 |
| 2021-06-11 | $8.32 | $8.32 | $8.32 | $8.32 | $7.85 | 431 |
| 2021-06-10 | $8.28 | $8.28 | $8.28 | $8.28 | $7.81 | 780 |
| 2021-06-09 | $8.22 | $8.22 | $8.22 | $8.22 | $7.76 | 509 |
| 2021-06-08 | $8.23 | $8.23 | $8.23 | $8.23 | $7.77 | 603 |
| 2021-06-07 | $8.10 | $8.15 | $8.10 | $8.15 | $7.69 | 722 |
| 2021-06-04 | $8.35 | $8.35 | $8.35 | $8.35 | $7.88 | 3,484 |
| 2021-06-03 | $8.36 | $8.36 | $8.36 | $8.36 | $7.89 | 52 |
| 2021-06-02 | $8.36 | $8.36 | $8.36 | $8.36 | $7.89 | 966 |
| 2021-06-01 | $8.12 | $8.12 | $8.12 | $8.12 | $7.66 | 100 |
| 2021-05-28 | $8.18 | $8.18 | $8.18 | $8.18 | $7.72 | 154 |
| 2021-05-27 | $8.24 | $8.24 | $8.10 | $8.10 | $7.64 | 1,022 |
| 2021-05-26 | $8.19 | $8.19 | $8.19 | $8.19 | $7.73 | 548 |
| 2021-05-25 | $8.01 | $8.01 | $8.01 | $8.01 | $7.56 | 0 |
| 2021-05-24 | $8.01 | $8.01 | $8.01 | $8.01 | $7.56 | 2,251 |
| 2021-05-21 | $8.04 | $8.04 | $8.04 | $8.04 | $7.59 | 140 |
| 2021-05-20 | $8.07 | $8.07 | $8.07 | $8.07 | $7.62 | 842 |
| 2021-05-19 | $7.79 | $7.79 | $7.79 | $7.79 | $7.35 | 554 |
| 2021-05-18 | $7.85 | $7.85 | $7.76 | $7.76 | $7.32 | 1,008 |
| 2021-05-17 | $7.60 | $7.60 | $7.60 | $7.60 | $7.17 | 164 |
| 2021-05-14 | $7.59 | $7.59 | $7.59 | $7.59 | $7.16 | 308 |
| 2021-05-13 | $7.65 | $7.65 | $7.65 | $7.65 | $7.22 | 280 |
| 2021-05-12 | $7.58 | $7.58 | $7.54 | $7.54 | $7.12 | 1,430 |
| 2021-05-11 | $7.60 | $7.60 | $7.60 | $7.60 | $7.17 | 1,797 |
| 2021-05-10 | $7.76 | $7.76 | $7.76 | $7.76 | $7.32 | 1,515 |
| 2021-05-07 | $7.69 | $7.69 | $7.69 | $7.69 | $7.26 | 0 |
| 2021-05-06 | $7.46 | $7.69 | $7.46 | $7.69 | $7.26 | 1,201 |
| 2021-05-05 | $7.70 | $7.70 | $7.70 | $7.70 | $7.27 | 0 |
| 2021-05-04 | $7.21 | $7.70 | $7.21 | $7.70 | $7.27 | 3,157 |
| 2021-05-03 | $7.78 | $7.78 | $7.78 | $7.78 | $7.34 | 155 |
| 2021-04-30 | $7.57 | $7.57 | $7.57 | $7.57 | $7.14 | 2,633 |
| 2021-04-29 | $7.85 | $7.85 | $7.85 | $7.85 | $7.41 | 2,414 |
| 2021-04-28 | $7.73 | $7.73 | $7.73 | $7.73 | $7.29 | 0 |
| 2021-04-27 | $7.73 | $7.73 | $7.73 | $7.73 | $7.29 | 0 |
| 2021-04-26 | $7.73 | $7.73 | $7.73 | $7.73 | $7.29 | 0 |
| 2021-04-23 | $7.73 | $7.73 | $7.73 | $7.73 | $7.29 | 0 |
| 2021-04-22 | $7.73 | $7.73 | $7.73 | $7.73 | $7.29 | 0 |
| 2021-04-21 | $7.73 | $7.73 | $7.73 | $7.73 | $7.29 | 0 |
| 2021-04-20 | $7.73 | $7.73 | $7.73 | $7.73 | $7.29 | 0 |
| 2021-04-19 | $7.73 | $7.73 | $7.73 | $7.73 | $7.29 | 0 |
| 2021-04-16 | $7.73 | $7.73 | $7.73 | $7.73 | $7.29 | 0 |
| 2021-04-15 | $7.73 | $7.73 | $7.73 | $7.73 | $7.29 | 0 |
| 2021-04-14 | $7.73 | $7.73 | $7.73 | $7.73 | $7.29 | 0 |
| 2021-04-13 | $7.73 | $7.73 | $7.73 | $7.73 | $7.29 | 0 |
| 2021-04-12 | $7.73 | $7.73 | $7.73 | $7.73 | $7.29 | 0 |
| 2021-04-09 | $7.88 | $7.88 | $7.73 | $7.73 | $7.29 | 915 |
| 2021-04-08 | $7.57 | $7.57 | $7.57 | $7.57 | $7.14 | 0 |
| 2021-04-07 | $7.57 | $7.57 | $7.57 | $7.57 | $7.14 | 24 |
| 2021-04-06 | $7.57 | $7.57 | $7.57 | $7.57 | $7.14 | 0 |
| 2021-04-05 | $7.57 | $7.57 | $7.57 | $7.57 | $7.14 | 101 |
| 2021-04-01 | $7.91 | $7.91 | $7.91 | $7.91 | $7.47 | 0 |
| 2021-03-31 | $7.91 | $7.91 | $7.91 | $7.91 | $7.47 | 0 |
| 2021-03-30 | $7.91 | $7.91 | $7.91 | $7.91 | $7.47 | 0 |
| 2021-03-29 | $7.91 | $7.91 | $7.91 | $7.91 | $7.47 | 2 |
| 2021-03-26 | $7.91 | $7.91 | $7.91 | $7.91 | $7.47 | 0 |
| 2021-03-25 | $7.91 | $7.91 | $7.91 | $7.91 | $7.47 | 0 |
| 2021-03-24 | $7.91 | $7.91 | $7.91 | $7.91 | $7.47 | 1,093 |
| 2021-03-23 | $8.54 | $8.54 | $8.54 | $8.54 | $8.06 | 0 |
| 2021-03-22 | $8.54 | $8.54 | $8.54 | $8.54 | $8.06 | 0 |
| 2021-03-19 | $8.54 | $8.54 | $8.54 | $8.54 | $8.06 | 0 |
| 2021-03-18 | $8.54 | $8.54 | $8.54 | $8.54 | $8.06 | 0 |
| 2021-03-17 | $8.54 | $8.54 | $8.54 | $8.54 | $8.06 | 0 |
| 2021-03-16 | $8.54 | $8.54 | $8.54 | $8.54 | $8.06 | 0 |
| 2021-03-15 | $8.54 | $8.54 | $8.54 | $8.54 | $8.06 | 0 |
| 2021-03-12 | $8.54 | $8.54 | $8.54 | $8.54 | $8.06 | 0 |
| 2021-03-11 | $8.54 | $8.54 | $8.54 | $8.54 | $8.06 | 0 |
| 2021-03-10 | $8.54 | $8.54 | $8.54 | $8.54 | $8.06 | 1,054 |
| 2021-03-09 | $8.51 | $8.51 | $8.51 | $8.51 | $8.03 | 0 |
| 2021-03-08 | $8.51 | $8.51 | $8.51 | $8.51 | $7.76 | 0 |
| 2021-03-05 | $8.51 | $8.51 | $8.51 | $8.51 | $7.76 | 0 |
| 2021-03-04 | $8.51 | $8.51 | $8.51 | $8.51 | $7.76 | 0 |
| 2021-03-03 | $8.51 | $8.51 | $8.51 | $8.51 | $7.76 | 0 |
| 2021-03-02 | $8.51 | $8.51 | $8.51 | $8.51 | $7.76 | 0 |
| 2021-03-01 | $8.51 | $8.51 | $8.51 | $8.51 | $7.76 | 0 |
| 2021-02-26 | $8.51 | $8.51 | $8.51 | $8.51 | $7.76 | 0 |
| 2021-02-25 | $8.50 | $8.50 | $8.50 | $8.50 | $7.75 | 1,014 |
| 2021-02-24 | $8.50 | $8.50 | $8.50 | $8.50 | $7.75 | 0 |
| 2021-02-23 | $8.12 | $8.50 | $8.12 | $8.50 | $7.75 | 1,014 |
| 2021-02-22 | $8.01 | $8.01 | $8.01 | $8.01 | $7.30 | 0 |
| 2021-02-19 | $8.01 | $8.01 | $8.01 | $8.01 | $7.30 | 910 |
| 2021-02-18 | $7.92 | $7.92 | $7.92 | $7.92 | $7.22 | 0 |
| 2021-02-17 | $7.92 | $7.92 | $7.92 | $7.92 | $7.22 | 915 |
| 2021-02-16 | $7.53 | $7.53 | $7.53 | $7.53 | $6.86 | 0 |
| 2021-02-12 | $7.53 | $7.53 | $7.53 | $7.53 | $6.86 | 0 |
| 2021-02-11 | $7.53 | $7.53 | $7.53 | $7.53 | $6.86 | 0 |
| 2021-02-10 | $7.53 | $7.53 | $7.53 | $7.53 | $6.86 | 0 |
| 2021-02-09 | $7.53 | $7.53 | $7.53 | $7.53 | $6.86 | 7 |
| 2021-02-08 | $7.53 | $7.53 | $7.53 | $7.53 | $6.86 | 0 |
| 2021-02-05 | $7.53 | $7.53 | $7.53 | $7.53 | $6.86 | 0 |
| 2021-02-04 | $7.53 | $7.53 | $7.53 | $7.53 | $6.86 | 0 |
| 2021-02-03 | $7.53 | $7.53 | $7.53 | $7.53 | $6.86 | 0 |
| 2021-02-02 | $7.53 | $7.53 | $7.53 | $7.53 | $6.86 | 0 |
| 2021-02-01 | $7.53 | $7.53 | $7.53 | $7.53 | $6.86 | 0 |
| 2021-01-29 | $7.53 | $7.53 | $7.53 | $7.53 | $6.86 | 0 |
| 2021-01-28 | $7.53 | $7.53 | $7.53 | $7.53 | $6.86 | 0 |
| 2021-01-27 | $7.53 | $7.53 | $7.53 | $7.53 | $6.86 | 0 |
| 2021-01-26 | $7.53 | $7.53 | $7.53 | $7.53 | $6.86 | 0 |
| 2021-01-25 | $7.53 | $7.53 | $7.53 | $7.53 | $6.86 | 0 |
| 2021-01-22 | $7.53 | $7.53 | $7.53 | $7.53 | $6.86 | 0 |
| 2021-01-21 | $7.53 | $7.53 | $7.53 | $7.53 | $6.86 | 0 |
| 2021-01-20 | $7.53 | $7.53 | $7.53 | $7.53 | $6.86 | 81 |
| 2021-01-19 | $7.53 | $7.53 | $7.53 | $7.53 | $6.86 | 0 |
| 2021-01-15 | $7.53 | $7.53 | $7.53 | $7.53 | $6.86 | 0 |
| 2021-01-14 | $7.53 | $7.53 | $7.53 | $7.53 | $6.86 | 0 |
| 2021-01-13 | $7.53 | $7.53 | $7.53 | $7.53 | $6.86 | 0 |
| 2021-01-12 | $7.53 | $7.53 | $7.53 | $7.53 | $6.86 | 0 |
| 2021-01-11 | $7.53 | $7.53 | $7.53 | $7.53 | $6.86 | 0 |
| 2021-01-08 | $7.53 | $7.53 | $7.53 | $7.53 | $6.86 | 0 |
| 2021-01-07 | $7.53 | $7.53 | $7.53 | $7.53 | $6.86 | 0 |
| 2021-01-06 | $7.53 | $7.53 | $7.53 | $7.53 | $6.86 | 0 |
| 2021-01-05 | $7.53 | $7.53 | $7.53 | $7.53 | $6.86 | 0 |
| 2021-01-04 | $7.53 | $7.53 | $7.53 | $7.53 | $6.86 | 0 |
| 2020-12-31 | $7.53 | $7.53 | $7.53 | $7.53 | $6.86 | 342 |
| 2020-12-30 | $7.06 | $7.06 | $7.06 | $7.06 | $6.43 | 88 |
| 2020-12-29 | $7.06 | $7.06 | $7.06 | $7.06 | $6.43 | 0 |
| 2020-12-28 | $7.06 | $7.06 | $7.06 | $7.06 | $6.43 | 732 |
| 2020-12-24 | $7.06 | $7.06 | $7.06 | $7.06 | $6.43 | 0 |
| 2020-12-23 | $7.06 | $7.06 | $7.06 | $7.06 | $6.43 | 0 |
| 2020-12-22 | $7.06 | $7.06 | $7.06 | $7.06 | $6.43 | 732 |
| 2020-12-21 | $7.59 | $7.59 | $7.06 | $7.06 | $6.43 | 1,464 |
| 2020-12-18 | $7.68 | $7.68 | $7.68 | $7.68 | $7.00 | 1,285 |
| 2020-12-17 | $7.40 | $7.40 | $7.40 | $7.40 | $6.74 | 0 |
| 2020-12-16 | $7.40 | $7.40 | $7.40 | $7.40 | $6.74 | 0 |
| 2020-12-15 | $7.40 | $7.40 | $7.40 | $7.40 | $6.74 | 0 |
| 2020-12-14 | $7.40 | $7.40 | $7.40 | $7.40 | $6.74 | 810 |
| 2020-12-11 | $8.15 | $8.15 | $8.15 | $8.15 | $7.43 | 0 |
| 2020-12-10 | $8.15 | $8.15 | $8.15 | $8.15 | $7.43 | 0 |
| 2020-12-09 | $8.15 | $8.15 | $8.15 | $8.15 | $7.43 | 0 |
| 2020-12-08 | $8.15 | $8.15 | $8.15 | $8.15 | $7.43 | 0 |
| 2020-12-07 | $8.15 | $8.15 | $8.15 | $8.15 | $7.43 | 0 |
| 2020-12-04 | $8.15 | $8.15 | $8.15 | $8.15 | $7.43 | 0 |
| 2020-12-03 | $8.15 | $8.15 | $8.15 | $8.15 | $7.43 | 0 |
| 2020-12-02 | $8.15 | $8.15 | $8.15 | $8.15 | $7.43 | 0 |
| 2020-12-01 | $8.15 | $8.15 | $8.15 | $8.15 | $7.43 | 0 |
| 2020-11-30 | $8.15 | $8.15 | $8.15 | $8.15 | $7.43 | 361 |
| 2020-11-27 | $6.53 | $6.53 | $6.53 | $6.53 | $5.95 | 74 |
| 2020-11-25 | $6.53 | $6.53 | $6.53 | $6.53 | $5.95 | 0 |
| 2020-11-24 | $6.53 | $6.53 | $6.53 | $6.53 | $5.95 | 0 |
| 2020-11-23 | $6.53 | $6.53 | $6.53 | $6.53 | $5.95 | 0 |
| 2020-11-20 | $6.53 | $6.53 | $6.53 | $6.53 | $5.95 | 0 |
| 2020-11-19 | $6.53 | $6.53 | $6.53 | $6.53 | $5.95 | 0 |
| 2020-11-18 | $6.53 | $6.53 | $6.53 | $6.53 | $5.95 | 0 |
| 2020-11-17 | $6.53 | $6.53 | $6.53 | $6.53 | $5.95 | 0 |
| 2020-11-16 | $6.53 | $6.53 | $6.53 | $6.53 | $5.95 | 0 |
| 2020-11-13 | $6.53 | $6.53 | $6.53 | $6.53 | $5.95 | 0 |
| 2020-11-12 | $6.53 | $6.53 | $6.53 | $6.53 | $5.95 | 0 |
| 2020-11-11 | $6.53 | $6.53 | $6.53 | $6.53 | $5.95 | 0 |
| 2020-11-10 | $6.53 | $6.53 | $6.53 | $6.53 | $5.95 | 0 |
| 2020-11-09 | $6.53 | $6.53 | $6.53 | $6.53 | $5.95 | 97 |
| 2020-11-06 | $6.53 | $6.53 | $6.53 | $6.53 | $5.95 | 0 |
| 2020-11-05 | $6.53 | $6.53 | $6.53 | $6.53 | $5.95 | 0 |
| 2020-11-04 | $6.53 | $6.53 | $6.53 | $6.53 | $5.95 | 0 |
| 2020-11-03 | $6.53 | $6.53 | $6.53 | $6.53 | $5.95 | 0 |
| 2020-11-02 | $6.53 | $6.53 | $6.53 | $6.53 | $5.95 | 0 |
| 2020-10-30 | $6.53 | $6.53 | $6.53 | $6.53 | $5.95 | 0 |
| 2020-10-29 | $6.53 | $6.53 | $6.53 | $6.53 | $5.95 | 0 |
| 2020-10-28 | $6.53 | $6.53 | $6.53 | $6.53 | $5.95 | 0 |
| 2020-10-27 | $6.53 | $6.53 | $6.53 | $6.53 | $5.95 | 0 |
| 2020-10-26 | $6.53 | $6.53 | $6.53 | $6.53 | $5.95 | 0 |
| 2020-10-23 | $6.53 | $6.53 | $6.53 | $6.53 | $5.95 | 0 |
| 2020-10-22 | $6.53 | $6.53 | $6.53 | $6.53 | $5.95 | 0 |
| 2020-10-21 | $6.53 | $6.53 | $6.53 | $6.53 | $5.95 | 364 |
| 2020-10-20 | $6.35 | $6.35 | $6.35 | $6.35 | $5.79 | 0 |
| 2020-10-19 | $6.35 | $6.35 | $6.35 | $6.35 | $5.79 | 0 |
| 2020-10-16 | $6.35 | $6.35 | $6.35 | $6.35 | $5.79 | 0 |
| 2020-10-15 | $6.35 | $6.35 | $6.35 | $6.35 | $5.79 | 100 |
| 2020-10-14 | $6.36 | $6.36 | $6.36 | $6.36 | $5.79 | 0 |
| 2020-10-13 | $6.36 | $6.36 | $6.36 | $6.36 | $5.79 | 0 |
| 2020-10-12 | $6.36 | $6.36 | $6.36 | $6.36 | $5.79 | 0 |
| 2020-10-09 | $6.36 | $6.36 | $6.36 | $6.36 | $5.79 | 2 |
| 2020-10-08 | $6.36 | $6.36 | $6.36 | $6.36 | $5.79 | 0 |
| 2020-10-07 | $6.36 | $6.36 | $6.36 | $6.36 | $5.79 | 1,000 |
| 2020-10-06 | $6.14 | $6.14 | $6.14 | $6.14 | $5.60 | 364 |
| 2020-10-05 | $6.40 | $6.40 | $6.40 | $6.40 | $5.83 | 0 |
| 2020-10-02 | $6.40 | $6.40 | $6.40 | $6.40 | $5.83 | 0 |
| 2020-10-01 | $6.40 | $6.40 | $6.40 | $6.40 | $5.83 | 0 |
| 2020-09-30 | $6.40 | $6.40 | $6.40 | $6.40 | $5.83 | 0 |
| 2020-09-29 | $6.40 | $6.40 | $6.40 | $6.40 | $5.83 | 0 |
| 2020-09-28 | $6.40 | $6.40 | $6.40 | $6.40 | $5.83 | 0 |
| 2020-09-25 | $6.40 | $6.40 | $6.40 | $6.40 | $5.83 | 0 |
| 2020-09-24 | $6.40 | $6.40 | $6.40 | $6.40 | $5.83 | 0 |
| 2020-09-23 | $6.40 | $6.40 | $6.40 | $6.40 | $5.83 | 0 |
| 2020-09-22 | $6.40 | $6.40 | $6.40 | $6.40 | $5.83 | 0 |
| 2020-09-21 | $6.40 | $6.40 | $6.40 | $6.40 | $5.83 | 0 |
| 2020-09-18 | $6.40 | $6.40 | $6.40 | $6.40 | $5.83 | 2 |
| 2020-09-17 | $6.40 | $6.40 | $6.40 | $6.40 | $5.83 | 0 |
| 2020-09-16 | $6.40 | $6.40 | $6.40 | $6.40 | $5.83 | 1 |
| 2020-09-15 | $6.40 | $6.40 | $6.40 | $6.40 | $5.83 | 7 |
| 2020-09-14 | $6.40 | $6.40 | $6.40 | $6.40 | $5.83 | 0 |
| 2020-09-11 | $6.40 | $6.40 | $6.40 | $6.40 | $5.83 | 0 |
| 2020-09-10 | $6.40 | $6.40 | $6.40 | $6.40 | $5.83 | 0 |
| 2020-09-09 | $6.40 | $6.40 | $6.40 | $6.40 | $5.83 | 0 |
| 2020-09-08 | $6.40 | $6.40 | $6.40 | $6.40 | $5.83 | 0 |
| 2020-09-04 | $6.40 | $6.40 | $6.40 | $6.40 | $5.83 | 0 |
| 2020-09-03 | $6.40 | $6.40 | $6.40 | $6.40 | $5.83 | 0 |
| 2020-09-02 | $6.40 | $6.40 | $6.40 | $6.40 | $5.83 | 0 |
| 2020-09-01 | $5.95 | $6.40 | $5.95 | $6.40 | $5.83 | 401 |
| 2020-08-31 | $6.69 | $6.69 | $6.69 | $6.69 | $6.10 | 0 |
| 2020-08-28 | $6.69 | $6.69 | $6.69 | $6.69 | $6.10 | 0 |
| 2020-08-27 | $6.69 | $6.69 | $6.69 | $6.69 | $6.10 | 0 |
| 2020-08-26 | $6.69 | $6.69 | $6.69 | $6.69 | $6.10 | 0 |
| 2020-08-25 | $6.69 | $6.69 | $6.69 | $6.69 | $6.10 | 156 |
| 2020-08-24 | $5.50 | $5.50 | $5.50 | $5.50 | $5.01 | 0 |
| 2020-08-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.01 | 0 |
| 2020-08-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.01 | 0 |
| 2020-08-19 | $5.50 | $5.50 | $5.50 | $5.50 | $4.95 | 0 |
| 2020-08-18 | $5.50 | $5.50 | $5.50 | $5.50 | $4.95 | 0 |
| 2020-08-17 | $5.50 | $5.50 | $5.50 | $5.50 | $4.95 | 0 |
| 2020-08-14 | $5.50 | $5.50 | $5.50 | $5.50 | $4.95 | 0 |
| 2020-08-13 | $5.50 | $5.50 | $5.50 | $5.50 | $4.95 | 0 |
| 2020-08-12 | $5.50 | $5.50 | $5.50 | $5.50 | $4.95 | 0 |
| 2020-08-11 | $5.50 | $5.50 | $5.50 | $5.50 | $4.95 | 450 |
| 2020-08-10 | $5.50 | $5.50 | $5.50 | $5.50 | $4.95 | 1,669 |
| 2020-08-07 | $5.97 | $5.97 | $5.97 | $5.97 | $5.37 | 0 |
| 2020-08-06 | $5.97 | $5.97 | $5.97 | $5.97 | $5.37 | 1 |
| 2020-08-05 | $5.97 | $5.97 | $5.97 | $5.97 | $5.37 | 0 |
| 2020-08-04 | $5.99 | $5.99 | $5.97 | $5.97 | $5.37 | 5,190 |
| 2020-08-03 | $5.20 | $5.20 | $5.20 | $5.20 | $4.68 | 0 |
| 2020-07-31 | $5.28 | $5.28 | $5.20 | $5.20 | $4.68 | 9,623 |
| 2020-07-30 | $5.05 | $5.05 | $5.05 | $5.05 | $4.55 | 0 |
| 2020-07-29 | $5.05 | $5.05 | $5.05 | $5.05 | $4.55 | 257 |
| 2020-07-28 | $5.65 | $5.65 | $5.65 | $5.65 | $5.09 | 0 |
| 2020-07-27 | $5.65 | $5.65 | $5.65 | $5.65 | $5.09 | 0 |
| 2020-07-24 | $5.65 | $5.65 | $5.65 | $5.65 | $5.09 | 121 |
| 2020-07-23 | $5.65 | $5.65 | $5.65 | $5.65 | $5.09 | 1 |
| 2020-07-22 | $5.65 | $5.65 | $5.65 | $5.65 | $5.09 | 1 |
| 2020-07-21 | $5.65 | $5.65 | $5.65 | $5.65 | $5.09 | 1,400 |
| 2020-07-20 | $5.65 | $5.65 | $5.65 | $5.65 | $5.09 | 0 |
| 2020-07-17 | $5.65 | $5.65 | $5.65 | $5.65 | $5.09 | 0 |
| 2020-07-16 | $5.65 | $5.65 | $5.65 | $5.65 | $5.09 | 0 |
| 2020-07-15 | $5.65 | $5.65 | $5.65 | $5.65 | $5.09 | 0 |
| 2020-07-14 | $5.65 | $5.65 | $5.65 | $5.65 | $5.09 | 1,000 |
| 2020-07-13 | $6.23 | $6.23 | $6.23 | $6.23 | $5.60 | 0 |
| 2020-07-10 | $6.23 | $6.23 | $6.23 | $6.23 | $5.60 | 0 |
| 2020-07-09 | $6.23 | $6.23 | $6.23 | $6.23 | $5.60 | 500 |
| 2020-07-08 | $6.29 | $6.29 | $6.29 | $6.29 | $5.66 | 0 |
| 2020-07-07 | $6.29 | $6.29 | $6.29 | $6.29 | $5.66 | 0 |
| 2020-07-06 | $6.29 | $6.29 | $6.29 | $6.29 | $5.66 | 500 |
| 2020-07-02 | $6.59 | $6.59 | $6.59 | $6.59 | $5.93 | 0 |
| 2020-07-01 | $6.59 | $6.59 | $6.59 | $6.59 | $5.93 | 0 |
| 2020-06-30 | $6.59 | $6.59 | $6.59 | $6.59 | $5.93 | 0 |
| 2020-06-29 | $6.59 | $6.59 | $6.59 | $6.59 | $5.93 | 0 |
| 2020-06-26 | $6.59 | $6.59 | $6.59 | $6.59 | $5.93 | 0 |
| 2020-06-25 | $6.59 | $6.59 | $6.59 | $6.59 | $5.93 | 245 |
| 2020-06-24 | $6.22 | $6.22 | $6.22 | $6.22 | $5.60 | 0 |
| 2020-06-23 | $6.22 | $6.22 | $6.22 | $6.22 | $5.60 | 88 |
| 2020-06-22 | $6.22 | $6.22 | $6.22 | $6.22 | $5.60 | 0 |
| 2020-06-19 | $6.22 | $6.22 | $6.22 | $6.22 | $5.60 | 0 |
| 2020-06-18 | $6.22 | $6.22 | $6.22 | $6.22 | $5.60 | 0 |
| 2020-06-17 | $6.22 | $6.22 | $6.22 | $6.22 | $5.60 | 0 |
| 2020-06-16 | $6.22 | $6.22 | $6.22 | $6.22 | $5.60 | 0 |
| 2020-06-15 | $6.22 | $6.22 | $6.22 | $6.22 | $5.60 | 0 |
| 2020-06-12 | $6.60 | $6.60 | $6.22 | $6.22 | $5.60 | 1,326 |
| 2020-06-11 | $5.70 | $5.70 | $5.70 | $5.70 | $5.13 | 0 |
| 2020-06-10 | $5.70 | $5.70 | $5.70 | $5.70 | $5.13 | 0 |
| 2020-06-09 | $5.70 | $5.70 | $5.70 | $5.70 | $5.13 | 0 |
| 2020-06-08 | $5.70 | $5.70 | $5.70 | $5.70 | $5.13 | 68 |
| 2020-06-05 | $5.70 | $5.70 | $5.70 | $5.70 | $5.13 | 0 |
| 2020-06-04 | $5.70 | $5.70 | $5.70 | $5.70 | $5.13 | 0 |
| 2020-06-03 | $5.70 | $5.70 | $5.70 | $5.70 | $5.13 | 0 |
| 2020-06-02 | $5.70 | $5.70 | $5.70 | $5.70 | $5.13 | 626 |
| 2020-06-01 | $5.65 | $5.65 | $5.65 | $5.65 | $5.09 | 1,946 |
| 2020-05-29 | $5.05 | $5.05 | $5.05 | $5.05 | $4.55 | 194 |
| 2020-05-28 | $5.55 | $5.55 | $5.55 | $5.55 | $4.99 | 0 |
| 2020-05-27 | $5.65 | $5.65 | $5.37 | $5.55 | $4.99 | 3,524 |
| 2020-05-26 | $5.80 | $5.80 | $5.80 | $5.80 | $5.22 | 9,392 |
| 2020-05-22 | $5.90 | $5.90 | $5.90 | $5.90 | $5.31 | 0 |
| 2020-05-21 | $5.90 | $5.90 | $5.90 | $5.90 | $5.31 | 0 |
| 2020-05-20 | $5.90 | $5.90 | $5.90 | $5.90 | $5.31 | 0 |
| 2020-05-19 | $5.90 | $5.90 | $5.90 | $5.90 | $5.31 | 2,194 |
| 2020-05-18 | $5.85 | $6.00 | $5.85 | $6.00 | $5.40 | 703 |
| 2020-05-15 | $6.43 | $6.43 | $6.43 | $6.43 | $5.79 | 0 |
| 2020-05-14 | $6.43 | $6.43 | $6.43 | $6.43 | $5.79 | 0 |
| 2020-05-13 | $6.43 | $6.43 | $6.43 | $6.43 | $5.79 | 0 |
| 2020-05-12 | $6.43 | $6.43 | $6.43 | $6.43 | $5.79 | 0 |
| 2020-05-11 | $6.43 | $6.43 | $6.43 | $6.43 | $5.79 | 0 |
| 2020-05-08 | $6.43 | $6.43 | $6.43 | $6.43 | $5.79 | 0 |
| 2020-05-07 | $6.43 | $6.43 | $6.43 | $6.43 | $5.79 | 0 |
| 2020-05-06 | $6.43 | $6.43 | $6.43 | $6.43 | $5.79 | 0 |
| 2020-05-05 | $6.43 | $6.43 | $6.43 | $6.43 | $5.79 | 0 |
| 2020-05-04 | $6.43 | $6.43 | $6.43 | $6.43 | $5.79 | 0 |
| 2020-05-01 | $6.43 | $6.43 | $6.43 | $6.43 | $5.79 | 0 |
| 2020-04-30 | $6.43 | $6.43 | $6.43 | $6.43 | $5.79 | 0 |
| 2020-04-29 | $6.43 | $6.43 | $6.43 | $6.43 | $5.79 | 0 |
| 2020-04-28 | $6.43 | $6.43 | $6.43 | $6.43 | $5.79 | 0 |
| 2020-04-27 | $6.43 | $6.43 | $6.43 | $6.43 | $5.79 | 0 |
| 2020-04-24 | $6.43 | $6.43 | $6.43 | $6.43 | $5.79 | 0 |
| 2020-04-23 | $6.43 | $6.43 | $6.43 | $6.43 | $5.79 | 0 |
| 2020-04-22 | $6.43 | $6.43 | $6.43 | $6.43 | $5.79 | 0 |
| 2020-04-21 | $6.43 | $6.43 | $6.43 | $6.43 | $5.79 | 0 |
| 2020-04-20 | $6.43 | $6.43 | $6.43 | $6.43 | $5.79 | 0 |
| 2020-04-17 | $6.43 | $6.43 | $6.43 | $6.43 | $5.79 | 0 |
| 2020-04-16 | $6.43 | $6.43 | $6.43 | $6.43 | $5.79 | 0 |
| 2020-04-15 | $6.43 | $6.43 | $6.43 | $6.43 | $5.79 | 0 |
| 2020-04-14 | $6.43 | $6.43 | $6.43 | $6.43 | $5.79 | 106 |
| 2020-04-13 | $6.82 | $6.82 | $6.82 | $6.82 | $6.14 | 0 |
| 2020-04-09 | $6.82 | $6.82 | $6.82 | $6.82 | $6.14 | 0 |
| 2020-04-08 | $6.82 | $6.82 | $6.82 | $6.82 | $6.14 | 0 |
| 2020-04-07 | $6.82 | $6.82 | $6.82 | $6.82 | $6.14 | 90 |
| 2020-04-06 | $6.82 | $6.82 | $6.82 | $6.82 | $6.14 | 0 |
| 2020-04-03 | $6.82 | $6.82 | $6.82 | $6.82 | $6.14 | 528 |
| 2020-04-02 | $6.72 | $6.72 | $6.72 | $6.72 | $6.05 | 0 |
| 2020-04-01 | $6.72 | $6.72 | $6.72 | $6.72 | $6.05 | 0 |
| 2020-03-31 | $6.72 | $6.72 | $6.72 | $6.72 | $6.05 | 2 |
| 2020-03-30 | $6.72 | $6.72 | $6.72 | $6.72 | $6.05 | 1,367 |
| 2020-03-27 | $5.70 | $5.70 | $5.70 | $5.70 | $5.13 | 98 |
| 2020-03-26 | $5.70 | $5.70 | $5.70 | $5.70 | $5.13 | 0 |
| 2020-03-25 | $5.70 | $5.70 | $5.70 | $5.70 | $5.13 | 1,030 |
| 2020-03-24 | $5.78 | $5.78 | $5.78 | $5.78 | $5.20 | 0 |
| 2020-03-23 | $5.78 | $5.78 | $5.78 | $5.78 | $5.20 | 125 |
| 2020-03-20 | $6.05 | $6.05 | $6.05 | $6.05 | $5.45 | 0 |
| 2020-03-19 | $6.05 | $6.05 | $6.05 | $6.05 | $5.45 | 0 |
| 2020-03-18 | $6.05 | $6.05 | $6.05 | $6.05 | $5.45 | 0 |
| 2020-03-17 | $6.05 | $6.05 | $6.05 | $6.05 | $5.45 | 343 |
| 2020-03-16 | $6.05 | $6.05 | $6.05 | $6.05 | $5.45 | 0 |
| 2020-03-13 | $6.17 | $6.17 | $6.05 | $6.05 | $5.45 | 9,900 |
| 2020-03-12 | $5.91 | $6.28 | $5.91 | $6.28 | $5.65 | 1,194 |
| 2020-03-11 | $6.75 | $6.75 | $6.75 | $6.75 | $6.08 | 613 |
| 2020-03-10 | $7.01 | $7.01 | $7.01 | $7.01 | $6.31 | 0 |
| 2020-03-09 | $7.01 | $7.01 | $7.01 | $7.01 | $6.31 | 0 |
| 2020-03-06 | $7.00 | $7.01 | $6.88 | $7.01 | $6.31 | 4,953 |
| 2020-03-05 | $7.01 | $7.01 | $7.01 | $7.01 | $6.31 | 194 |
| 2020-03-04 | $7.35 | $7.35 | $7.35 | $7.35 | $6.62 | 0 |
| 2020-03-03 | $7.06 | $7.06 | $7.06 | $7.06 | $6.35 | 42 |
| 2020-03-02 | $7.35 | $7.35 | $7.35 | $7.35 | $6.35 | 0 |
| 2020-02-28 | $7.35 | $7.35 | $7.35 | $7.35 | $6.35 | 5 |
| 2020-02-27 | $7.35 | $7.35 | $7.35 | $7.35 | $6.35 | 1,537 |
| 2020-02-26 | $7.31 | $7.31 | $7.31 | $7.31 | $6.32 | 108 |
| 2020-02-25 | $7.39 | $7.39 | $7.39 | $7.39 | $6.39 | 150 |
| 2020-02-24 | $7.55 | $7.55 | $7.55 | $7.55 | $6.53 | 0 |
| 2020-02-21 | $7.55 | $7.55 | $7.55 | $7.55 | $6.53 | 0 |
| 2020-02-20 | $7.55 | $7.55 | $7.55 | $7.55 | $6.53 | 0 |
| 2020-02-19 | $7.55 | $7.55 | $7.55 | $7.55 | $6.53 | 7,431 |
| 2020-02-18 | $7.78 | $7.78 | $7.78 | $7.78 | $6.73 | 500 |
| 2020-02-14 | $7.38 | $7.38 | $7.38 | $7.38 | $6.38 | 0 |
| 2020-02-13 | $7.38 | $7.38 | $7.38 | $7.38 | $6.38 | 0 |
| 2020-02-12 | $7.38 | $7.38 | $7.38 | $7.38 | $6.38 | 7 |
| 2020-02-11 | $7.38 | $7.38 | $7.38 | $7.38 | $6.38 | 0 |
| 2020-02-10 | $7.38 | $7.38 | $7.38 | $7.38 | $6.38 | 0 |
| 2020-02-07 | $7.38 | $7.38 | $7.38 | $7.38 | $6.38 | 0 |
| 2020-02-06 | $7.38 | $7.38 | $7.38 | $7.38 | $6.38 | 0 |
| 2020-02-04 | $7.38 | $7.38 | $7.38 | $7.38 | $6.38 | 0 |
| 2020-02-03 | $7.38 | $7.38 | $7.38 | $7.38 | $6.38 | 0 |
| 2020-01-31 | $7.38 | $7.38 | $7.38 | $7.38 | $6.38 | 0 |
| 2020-01-29 | $7.38 | $7.38 | $7.38 | $7.38 | $6.38 | 0 |
| 2020-01-28 | $7.38 | $7.38 | $7.38 | $7.38 | $6.38 | 0 |
| 2020-01-27 | $7.38 | $7.38 | $7.38 | $7.38 | $6.38 | 958 |
| 2020-01-24 | $7.93 | $7.93 | $7.80 | $7.80 | $6.74 | 1,750 |
| 2020-01-23 | $8.12 | $8.12 | $8.12 | $8.12 | $7.02 | 0 |
| 2020-01-22 | $8.12 | $8.12 | $8.12 | $8.12 | $7.02 | 0 |
| 2020-01-21 | $8.12 | $8.12 | $8.12 | $8.12 | $7.02 | 0 |
| 2020-01-17 | $8.12 | $8.12 | $8.12 | $8.12 | $7.02 | 0 |
| 2020-01-16 | $8.12 | $8.12 | $8.12 | $8.12 | $7.02 | 454 |
| 2020-01-15 | $7.65 | $7.65 | $7.65 | $7.65 | $6.61 | 0 |
| 2020-01-14 | $7.65 | $7.65 | $7.65 | $7.65 | $6.61 | 34 |
| 2020-01-13 | $7.65 | $7.65 | $7.65 | $7.65 | $6.61 | 0 |
| 2020-01-10 | $7.65 | $7.65 | $7.65 | $7.65 | $6.61 | 0 |
| 2020-01-09 | $7.65 | $7.65 | $7.65 | $7.65 | $6.61 | 1,099 |
| 2020-01-08 | $8.19 | $8.19 | $8.19 | $8.19 | $7.08 | 0 |
| 2020-01-07 | $8.19 | $8.19 | $8.19 | $8.19 | $7.08 | 0 |
| 2020-01-06 | $8.19 | $8.19 | $8.19 | $8.19 | $7.08 | 50 |
| 2020-01-03 | $8.19 | $8.19 | $8.19 | $8.19 | $7.08 | 500 |
| 2020-01-02 | $7.99 | $7.99 | $7.99 | $7.99 | $6.91 | 0 |
| 2019-12-31 | $7.99 | $7.99 | $7.99 | $7.99 | $6.91 | 0 |
| 2019-12-30 | $7.99 | $7.99 | $7.99 | $7.99 | $6.91 | 0 |
| 2019-12-27 | $7.99 | $7.99 | $7.99 | $7.99 | $6.91 | 500 |
| 2019-12-26 | $8.02 | $8.02 | $8.02 | $8.02 | $6.93 | 0 |
| 2019-12-24 | $8.02 | $8.02 | $8.02 | $8.02 | $6.93 | 120 |
| 2019-12-23 | $7.51 | $7.51 | $7.51 | $7.51 | $6.49 | 0 |
| 2019-12-20 | $7.51 | $7.51 | $7.51 | $7.51 | $6.49 | 0 |
| 2019-12-19 | $7.51 | $7.51 | $7.51 | $7.51 | $6.49 | 0 |
| 2019-12-18 | $7.51 | $7.51 | $7.51 | $7.51 | $6.49 | 282 |
| 2019-12-17 | $7.53 | $7.53 | $7.53 | $7.53 | $6.51 | 3 |
| 2019-12-16 | $7.53 | $7.53 | $7.53 | $7.53 | $6.51 | 0 |
| 2019-12-13 | $7.53 | $7.53 | $7.53 | $7.53 | $6.51 | 0 |
| 2019-12-12 | $7.53 | $7.53 | $7.53 | $7.53 | $6.51 | 0 |
| 2019-12-11 | $7.53 | $7.53 | $7.53 | $7.53 | $6.51 | 1,085 |
| 2019-12-10 | $7.50 | $7.50 | $7.50 | $7.50 | $6.48 | 184 |
| 2019-12-09 | $7.57 | $7.57 | $7.57 | $7.57 | $6.54 | 1,500 |
| 2019-12-06 | $7.67 | $7.67 | $7.67 | $7.67 | $6.63 | 0 |
| 2019-12-05 | $7.67 | $7.67 | $7.67 | $7.67 | $6.63 | 100 |
| 2019-12-04 | $7.84 | $7.84 | $7.84 | $7.84 | $6.78 | 0 |
| 2019-12-03 | $7.84 | $7.84 | $7.84 | $7.84 | $6.78 | 1 |
| 2019-12-02 | $7.26 | $7.84 | $7.26 | $7.84 | $6.78 | 2,083 |
| 2019-11-29 | $7.60 | $7.60 | $7.60 | $7.60 | $6.57 | 300 |
| 2019-11-27 | $7.40 | $7.40 | $7.40 | $7.40 | $6.40 | 0 |
| 2019-11-26 | $7.52 | $7.52 | $7.40 | $7.40 | $6.40 | 270 |
| 2019-11-25 | $7.35 | $7.44 | $7.23 | $7.44 | $6.43 | 33,974 |
| 2019-11-22 | $7.50 | $7.50 | $7.40 | $7.48 | $6.46 | 4,106 |
| 2019-11-21 | $7.62 | $7.79 | $7.62 | $7.79 | $6.73 | 619 |
| 2019-11-20 | $7.79 | $7.79 | $7.79 | $7.79 | $6.73 | 327 |
| 2019-11-19 | $7.64 | $7.64 | $7.64 | $7.64 | $6.60 | 132 |
| 2019-11-18 | $7.75 | $7.88 | $7.74 | $7.88 | $6.81 | 1,992 |
| 2019-11-15 | $7.56 | $7.56 | $7.56 | $7.56 | $6.54 | 58 |
| 2019-11-14 | $7.50 | $7.56 | $7.50 | $7.56 | $6.54 | 967 |
| 2019-11-13 | $7.50 | $7.61 | $7.50 | $7.55 | $6.53 | 1,823 |
| 2019-11-12 | $7.79 | $7.79 | $7.79 | $7.79 | $6.73 | 1,064 |
| 2019-11-11 | $8.05 | $8.05 | $7.75 | $7.75 | $6.70 | 2,161 |
| 2019-11-08 | $8.01 | $8.01 | $7.86 | $7.86 | $6.79 | 4,283 |
| 2019-11-07 | $8.29 | $8.29 | $8.24 | $8.24 | $7.13 | 1,990 |
| 2019-11-06 | $8.15 | $8.15 | $8.15 | $8.15 | $7.05 | 0 |
| 2019-11-05 | $8.02 | $8.15 | $8.02 | $8.15 | $7.05 | 905 |
| 2019-11-04 | $8.10 | $8.10 | $8.05 | $8.05 | $6.96 | 923 |
| 2019-11-01 | $7.95 | $8.02 | $7.95 | $8.02 | $6.93 | 964 |
| 2019-10-31 | $7.87 | $8.06 | $7.87 | $8.06 | $6.97 | 567 |
| 2019-10-30 | $7.84 | $7.93 | $7.84 | $7.93 | $6.86 | 1,359 |
| 2019-10-29 | $7.91 | $7.91 | $7.91 | $7.91 | $6.84 | 858 |
| 2019-10-28 | $8.14 | $8.14 | $8.14 | $8.14 | $7.04 | 1,189 |
| 2019-10-25 | $8.11 | $8.11 | $8.11 | $8.11 | $7.01 | 2,143 |
| 2019-10-24 | $7.76 | $7.95 | $7.76 | $7.91 | $6.84 | 5,294 |
| 2019-10-23 | $7.86 | $7.86 | $7.86 | $7.86 | $6.79 | 0 |
| 2019-10-22 | $7.77 | $7.86 | $7.77 | $7.86 | $6.79 | 3,846 |
| 2019-10-21 | $7.50 | $7.67 | $7.50 | $7.53 | $6.51 | 4,784 |
| 2019-10-18 | $7.60 | $7.81 | $7.60 | $7.76 | $6.71 | 1,408 |
| 2019-10-17 | $7.69 | $7.69 | $7.69 | $7.69 | $6.64 | 301 |
| 2019-10-16 | $7.70 | $7.70 | $7.70 | $7.70 | $6.66 | 0 |
| 2019-10-15 | $7.78 | $7.78 | $7.70 | $7.70 | $6.66 | 341 |
| 2019-10-14 | $7.70 | $7.70 | $7.70 | $7.70 | $6.66 | 502 |
| 2019-10-11 | $7.31 | $7.31 | $7.31 | $7.31 | $6.32 | 110 |
| 2019-10-10 | $7.31 | $7.31 | $7.31 | $7.31 | $6.32 | 161 |
| 2019-10-09 | $7.46 | $7.46 | $7.29 | $7.29 | $6.30 | 2,104 |
| 2019-10-08 | $7.77 | $7.78 | $7.61 | $7.78 | $6.73 | 6,218 |
| 2019-10-07 | $7.91 | $7.91 | $7.80 | $7.80 | $6.74 | 7,088 |
| 2019-10-04 | $7.93 | $7.93 | $7.93 | $7.93 | $6.86 | 1,050 |
| 2019-10-03 | $7.80 | $7.97 | $7.80 | $7.97 | $6.89 | 2,462 |
| 2019-10-02 | $7.98 | $8.11 | $7.98 | $8.11 | $7.01 | 1,881 |
| 2019-10-01 | $8.21 | $8.21 | $7.99 | $7.99 | $6.91 | 477 |
| 2019-09-30 | $8.03 | $8.03 | $8.03 | $8.03 | $6.94 | 691 |
| 2019-09-27 | $7.99 | $8.18 | $7.99 | $8.13 | $7.03 | 663 |
| 2019-09-26 | $7.97 | $7.97 | $7.80 | $7.80 | $6.74 | 441 |
| 2019-09-25 | $7.92 | $7.93 | $7.92 | $7.92 | $6.85 | 1,093 |
| 2019-09-24 | $7.94 | $7.94 | $7.94 | $7.94 | $6.86 | 539 |
| 2019-09-23 | $8.07 | $8.07 | $7.95 | $8.07 | $6.98 | 1,771 |
| 2019-09-20 | $8.00 | $8.00 | $8.00 | $8.00 | $6.92 | 134 |
| 2019-09-19 | $7.98 | $8.09 | $7.98 | $8.09 | $6.99 | 4,712 |
| 2019-09-18 | $7.99 | $7.99 | $7.99 | $7.99 | $6.91 | 338 |
| 2019-09-17 | $8.03 | $8.22 | $8.03 | $8.22 | $7.11 | 1,200 |
| 2019-09-16 | $7.97 | $7.97 | $7.97 | $7.97 | $6.89 | 1,238 |
| 2019-09-13 | $8.07 | $8.07 | $8.07 | $8.07 | $6.98 | 192 |
| 2019-09-12 | $7.95 | $7.95 | $7.95 | $7.95 | $6.87 | 1,619 |
| 2019-09-11 | $8.04 | $8.04 | $8.04 | $8.04 | $6.95 | 190 |
| 2019-09-10 | $8.00 | $8.00 | $7.70 | $7.70 | $6.66 | 1,555 |
| 2019-09-09 | $8.17 | $8.17 | $8.17 | $8.17 | $7.06 | 94 |
| 2019-09-06 | $8.36 | $8.36 | $8.17 | $8.17 | $7.06 | 1,405 |
| 2019-09-05 | $8.10 | $8.10 | $7.92 | $7.92 | $6.80 | 2,151 |
| 2019-09-04 | $8.36 | $8.36 | $8.16 | $8.16 | $7.00 | 294 |
| 2019-09-03 | $8.29 | $8.29 | $8.29 | $8.29 | $7.11 | 500 |
| 2019-08-30 | $8.29 | $8.29 | $8.29 | $8.29 | $7.11 | 96 |
| 2019-08-29 | $8.42 | $8.42 | $8.29 | $8.29 | $7.11 | 680 |
| 2019-08-28 | $8.27 | $8.48 | $8.27 | $8.48 | $7.28 | 1,049 |
| 2019-08-27 | $8.48 | $8.48 | $8.48 | $8.48 | $7.28 | 43 |
| 2019-08-26 | $8.28 | $8.48 | $8.28 | $8.48 | $7.28 | 903 |
| 2019-08-23 | $8.52 | $8.52 | $8.52 | $8.52 | $7.31 | 29 |
| 2019-08-22 | $8.55 | $8.55 | $8.52 | $8.52 | $7.31 | 1,319 |
| 2019-08-21 | $8.66 | $8.73 | $8.56 | $8.73 | $7.49 | 2,295 |
| 2019-08-20 | $8.67 | $8.67 | $8.53 | $8.53 | $7.32 | 252 |
| 2019-08-19 | $8.82 | $8.82 | $8.68 | $8.68 | $7.45 | 812 |
| 2019-08-16 | $8.66 | $8.66 | $8.66 | $8.66 | $7.43 | 286 |
| 2019-08-15 | $8.38 | $8.69 | $8.37 | $8.38 | $7.19 | 2,492 |
| 2019-08-14 | $8.32 | $8.32 | $8.32 | $8.32 | $7.14 | 10 |
| 2019-08-13 | $8.65 | $8.65 | $8.32 | $8.32 | $7.14 | 1,624 |
| 2019-08-12 | $8.65 | $8.65 | $8.65 | $8.65 | $7.42 | 0 |
| 2019-08-09 | $8.46 | $8.46 | $8.46 | $8.46 | $7.26 | 326 |
| 2019-08-08 | $8.65 | $8.65 | $8.65 | $8.65 | $7.42 | 368 |
| 2019-08-07 | $8.65 | $8.65 | $8.65 | $8.65 | $7.42 | 233 |
| 2019-08-06 | $9.53 | $9.53 | $9.53 | $9.53 | $8.18 | 74 |
| 2019-08-05 | $9.53 | $9.53 | $9.53 | $9.53 | $8.18 | 37 |
| 2019-08-02 | $9.53 | $9.53 | $9.53 | $9.53 | $8.18 | 300 |
| 2019-08-01 | $9.53 | $9.53 | $9.53 | $9.53 | $8.18 | 269 |
| 2019-07-31 | $9.90 | $9.90 | $9.90 | $9.90 | $8.50 | 300 |
| 2019-07-30 | $9.90 | $9.90 | $9.90 | $9.90 | $8.50 | 318 |
| 2019-07-29 | $9.80 | $9.91 | $9.80 | $9.91 | $8.50 | 396 |
| 2019-07-26 | $10.00 | $10.00 | $10.00 | $10.00 | $8.58 | 100 |
| 2019-07-25 | $9.99 | $9.99 | $9.99 | $9.99 | $8.57 | 0 |
| 2019-07-24 | $10.23 | $10.23 | $9.99 | $9.99 | $8.57 | 854 |
| 2019-07-23 | $10.30 | $10.30 | $10.30 | $10.30 | $8.84 | 47 |
| 2019-07-22 | $10.30 | $10.30 | $10.30 | $10.30 | $8.84 | 380 |
| 2019-07-19 | $10.46 | $10.46 | $10.46 | $10.46 | $8.98 | 0 |
| 2019-07-18 | $10.46 | $10.46 | $10.46 | $10.46 | $8.98 | 229 |
| 2019-07-17 | $10.54 | $10.54 | $10.54 | $10.54 | $9.04 | 121 |
| 2019-07-16 | $10.54 | $10.54 | $10.54 | $10.54 | $9.04 | 816 |
| 2019-07-15 | $10.62 | $10.62 | $10.62 | $10.62 | $9.11 | 0 |
| 2019-07-12 | $10.41 | $10.62 | $10.41 | $10.62 | $9.11 | 596 |
| 2019-07-11 | $10.26 | $10.26 | $10.26 | $10.26 | $8.80 | 4 |
| 2019-07-10 | $10.26 | $10.26 | $10.26 | $10.26 | $8.80 | 571 |
| 2019-07-09 | $10.42 | $10.42 | $10.42 | $10.42 | $8.94 | 0 |
| 2019-07-08 | $10.42 | $10.42 | $10.42 | $10.42 | $8.94 | 0 |
| 2019-07-05 | $10.42 | $10.42 | $10.42 | $10.42 | $8.94 | 0 |
| 2019-07-03 | $10.42 | $10.42 | $10.42 | $10.42 | $8.94 | 0 |
| 2019-07-02 | $10.42 | $10.42 | $10.42 | $10.42 | $8.94 | 0 |
| 2019-07-01 | $10.61 | $10.61 | $10.42 | $10.42 | $8.94 | 964 |
| 2019-06-28 | $10.18 | $10.18 | $10.18 | $10.18 | $8.74 | 0 |
| 2019-06-27 | $10.18 | $10.18 | $10.18 | $10.18 | $8.74 | 17 |
| 2019-06-26 | $10.18 | $10.18 | $10.18 | $10.18 | $8.74 | 0 |
| 2019-06-25 | $10.18 | $10.18 | $10.18 | $10.18 | $8.74 | 0 |
| 2019-06-24 | $10.18 | $10.18 | $10.18 | $10.18 | $8.74 | 5 |
| 2019-06-21 | $10.18 | $10.18 | $10.18 | $10.18 | $8.74 | 0 |
| 2019-06-20 | $10.18 | $10.18 | $10.18 | $10.18 | $8.74 | 73 |
| 2019-06-18 | $10.18 | $10.18 | $10.18 | $10.18 | $8.74 | 200 |
| 2019-06-17 | $10.10 | $10.10 | $10.10 | $10.10 | $8.67 | 0 |
| 2019-06-14 | $10.10 | $10.10 | $10.10 | $10.10 | $8.67 | 0 |
| 2019-06-13 | $10.10 | $10.10 | $10.10 | $10.10 | $8.67 | 800 |
| 2019-06-12 | $10.85 | $10.85 | $10.85 | $10.85 | $9.31 | 0 |
| 2019-06-11 | $10.85 | $10.85 | $10.85 | $10.85 | $9.31 | 0 |
| 2019-06-10 | $10.85 | $10.85 | $10.85 | $10.85 | $9.31 | 53 |
| 2019-06-06 | $10.85 | $10.85 | $10.85 | $10.85 | $9.31 | 0 |
| 2019-06-05 | $10.85 | $10.85 | $10.85 | $10.85 | $9.31 | 0 |
| 2019-06-03 | $10.85 | $10.85 | $10.85 | $10.85 | $9.31 | 0 |
| 2019-05-31 | $10.85 | $10.85 | $10.85 | $10.85 | $9.31 | 0 |
| 2019-05-30 | $10.85 | $10.85 | $10.85 | $10.85 | $9.31 | 7 |
| 2019-05-29 | $10.85 | $10.85 | $10.85 | $10.85 | $9.31 | 2 |
| 2019-05-28 | $10.85 | $10.85 | $10.85 | $10.85 | $9.31 | 475 |
| 2019-05-24 | $10.85 | $10.85 | $10.85 | $10.85 | $9.31 | 3 |
| 2019-05-23 | $10.85 | $10.85 | $10.85 | $10.85 | $9.31 | 16 |
| 2019-05-22 | $10.85 | $10.85 | $10.85 | $10.85 | $9.31 | 0 |
| 2019-05-21 | $10.85 | $10.85 | $10.85 | $10.85 | $9.31 | 12 |
| 2019-05-20 | $10.85 | $10.85 | $10.85 | $10.85 | $9.31 | 10 |
| 2019-05-17 | $10.85 | $10.85 | $10.85 | $10.85 | $9.31 | 2 |
| 2019-05-16 | $10.85 | $10.85 | $10.85 | $10.85 | $9.31 | 424 |
| 2019-05-15 | $11.05 | $11.05 | $11.05 | $11.05 | $9.48 | 6 |
| 2019-05-14 | $11.05 | $11.05 | $11.05 | $11.05 | $9.48 | 2 |
| 2019-05-13 | $11.05 | $11.05 | $11.05 | $11.05 | $9.48 | 1 |
| 2019-05-10 | $11.05 | $11.05 | $11.05 | $11.05 | $9.48 | 0 |
| 2019-05-09 | $11.05 | $11.05 | $11.05 | $11.05 | $9.48 | 1 |
| 2019-05-08 | $11.05 | $11.05 | $11.05 | $11.05 | $9.48 | 38 |
| 2019-05-07 | $11.05 | $11.05 | $11.05 | $11.05 | $9.48 | 0 |
| 2019-05-06 | $11.05 | $11.05 | $11.05 | $11.05 | $9.48 | 8 |
| 2019-05-03 | $11.05 | $11.05 | $11.05 | $11.05 | $9.48 | 0 |
| 2019-05-02 | $11.05 | $11.05 | $11.05 | $11.05 | $9.48 | 0 |
| 2019-05-01 | $11.05 | $11.05 | $11.05 | $11.05 | $9.48 | 0 |
| 2019-04-30 | $11.05 | $11.05 | $11.05 | $11.05 | $9.48 | 0 |
| 2019-04-29 | $11.06 | $11.06 | $11.05 | $11.05 | $9.48 | 446 |
| 2019-04-26 | $10.94 | $10.94 | $10.92 | $10.92 | $9.37 | 1,759 |
| 2019-04-25 | $10.92 | $10.92 | $10.75 | $10.75 | $9.22 | 2,167 |
| 2019-04-24 | $10.64 | $10.64 | $10.64 | $10.64 | $9.13 | 0 |
| 2019-04-23 | $10.64 | $10.64 | $10.64 | $10.64 | $9.13 | 58 |
| 2019-04-22 | $10.64 | $10.64 | $10.64 | $10.64 | $9.13 | 0 |
| 2019-04-18 | $10.64 | $10.64 | $10.64 | $10.64 | $9.13 | 22,324 |
| 2019-04-17 | $10.97 | $10.97 | $10.97 | $10.97 | $9.41 | 0 |
| 2019-04-16 | $10.97 | $10.97 | $10.97 | $10.97 | $9.41 | 92 |
| 2019-04-15 | $10.97 | $10.97 | $10.97 | $10.97 | $9.41 | 1 |
| 2019-04-12 | $10.92 | $10.97 | $10.92 | $10.97 | $9.41 | 1,400 |
| 2019-04-11 | $10.57 | $10.57 | $10.57 | $10.57 | $9.07 | 378 |
| 2019-04-10 | $10.90 | $10.90 | $10.90 | $10.90 | $9.35 | 4,000 |
| 2019-04-09 | $10.89 | $10.89 | $10.89 | $10.89 | $9.35 | 0 |
| 2019-04-08 | $10.89 | $10.89 | $10.89 | $10.89 | $9.35 | 0 |
| 2019-04-05 | $10.89 | $10.89 | $10.89 | $10.89 | $9.35 | 0 |
| 2019-04-04 | $10.89 | $10.89 | $10.89 | $10.89 | $9.35 | 104 |
| 2019-04-03 | $10.93 | $10.93 | $10.93 | $10.93 | $9.38 | 0 |
| 2019-04-02 | $10.93 | $10.93 | $10.93 | $10.93 | $9.38 | 8 |
| 2019-04-01 | $10.93 | $10.93 | $10.93 | $10.93 | $9.38 | 0 |
| 2019-03-29 | $10.93 | $10.93 | $10.93 | $10.93 | $9.38 | 2 |
| 2019-03-28 | $10.93 | $10.93 | $10.93 | $10.93 | $9.38 | 400 |
| 2019-03-27 | $10.36 | $10.36 | $10.36 | $10.36 | $8.89 | 0 |
| 2019-03-26 | $10.42 | $10.42 | $10.36 | $10.36 | $8.89 | 2,000 |
| 2019-03-25 | $10.68 | $10.68 | $10.32 | $10.32 | $8.86 | 485 |
| 2019-03-22 | $10.66 | $10.66 | $10.66 | $10.66 | $9.15 | 0 |
| 2019-03-21 | $10.66 | $10.66 | $10.66 | $10.66 | $9.15 | 0 |
| 2019-03-20 | $10.66 | $10.66 | $10.66 | $10.66 | $9.15 | 0 |
| 2019-03-19 | $10.66 | $10.66 | $10.66 | $10.66 | $9.15 | 1 |
| 2019-03-18 | $10.66 | $10.66 | $10.66 | $10.66 | $9.15 | 0 |
| 2019-03-14 | $10.66 | $10.66 | $10.66 | $10.66 | $9.15 | 0 |
| 2019-03-13 | $10.66 | $10.66 | $10.66 | $10.66 | $9.15 | 0 |
| 2019-03-12 | $10.66 | $10.66 | $10.66 | $10.66 | $9.15 | 0 |
| 2019-03-11 | $10.66 | $10.66 | $10.66 | $10.66 | $9.15 | 87 |
| 2019-03-08 | $10.66 | $10.66 | $10.66 | $10.66 | $9.15 | 13 |
| 2019-03-07 | $10.66 | $10.66 | $10.66 | $10.66 | $9.15 | 11 |
| 2019-03-06 | $10.66 | $10.66 | $10.66 | $10.66 | $9.15 | 11 |
| 2019-03-05 | $10.66 | $10.66 | $10.66 | $10.66 | $9.15 | 2,898 |
| 2019-03-04 | $10.41 | $10.41 | $10.41 | $10.41 | $8.70 | 0 |
| 2019-03-01 | $10.41 | $10.41 | $10.41 | $10.41 | $8.70 | 0 |
| 2019-02-28 | $10.41 | $10.41 | $10.41 | $10.41 | $8.70 | 169 |
| 2019-02-27 | $10.50 | $10.50 | $10.50 | $10.50 | $8.77 | 0 |
| 2019-02-26 | $10.50 | $10.50 | $10.50 | $10.50 | $8.77 | 300 |
| 2019-02-25 | $10.21 | $10.21 | $10.21 | $10.21 | $8.53 | 2 |
| 2019-02-21 | $10.21 | $10.21 | $10.21 | $10.21 | $8.53 | 1 |
| 2019-02-20 | $10.21 | $10.21 | $10.21 | $10.21 | $8.53 | 0 |
| 2019-02-15 | $10.21 | $10.21 | $10.21 | $10.21 | $8.53 | 4 |
| 2019-02-14 | $10.21 | $10.21 | $10.21 | $10.21 | $8.53 | 0 |
| 2019-02-13 | $10.21 | $10.21 | $10.21 | $10.21 | $8.53 | 2 |
| 2019-02-12 | $10.21 | $10.21 | $10.21 | $10.21 | $8.53 | 0 |
| 2019-02-11 | $10.21 | $10.21 | $10.21 | $10.21 | $8.53 | 2 |
| 2019-02-08 | $10.51 | $10.51 | $10.21 | $10.21 | $8.53 | 1,886 |
| 2019-02-07 | $10.67 | $10.67 | $10.67 | $10.67 | $8.91 | 398 |
| 2019-02-06 | $10.42 | $10.42 | $10.42 | $10.42 | $8.71 | 0 |
| 2019-02-05 | $10.42 | $10.42 | $10.42 | $10.42 | $8.71 | 34 |
| 2019-02-04 | $10.42 | $10.42 | $10.42 | $10.42 | $8.71 | 0 |
| 2019-02-01 | $10.42 | $10.42 | $10.42 | $10.42 | $8.71 | 2,096 |
| 2019-01-31 | $10.07 | $10.07 | $10.07 | $10.07 | $8.41 | 97 |
| 2019-01-30 | $10.07 | $10.07 | $10.07 | $10.07 | $8.41 | 29 |
| 2019-01-29 | $10.07 | $10.07 | $10.07 | $10.07 | $8.41 | 3 |
| 2019-01-28 | $10.07 | $10.07 | $10.07 | $10.07 | $8.41 | 0 |
| 2019-01-25 | $10.07 | $10.07 | $10.07 | $10.07 | $8.41 | 0 |
| 2019-01-24 | $10.07 | $10.07 | $10.07 | $10.07 | $8.41 | 35 |
| 2019-01-23 | $10.07 | $10.07 | $10.07 | $10.07 | $8.41 | 103 |
| 2019-01-18 | $9.81 | $9.81 | $9.81 | $9.81 | $8.20 | 0 |
| 2019-01-17 | $9.81 | $9.81 | $9.81 | $9.81 | $8.20 | 53 |
| 2019-01-16 | $9.81 | $9.81 | $9.81 | $9.81 | $8.20 | 0 |
| 2019-01-15 | $9.81 | $9.81 | $9.81 | $9.81 | $8.20 | 0 |
| 2019-01-14 | $9.81 | $9.81 | $9.81 | $9.81 | $8.20 | 20 |
| 2019-01-11 | $9.81 | $9.81 | $9.81 | $9.81 | $8.20 | 449 |
| 2019-01-10 | $9.79 | $9.79 | $9.66 | $9.66 | $8.07 | 711 |
| 2019-01-09 | $9.30 | $9.30 | $9.30 | $9.30 | $7.77 | 0 |
| 2019-01-08 | $9.30 | $9.30 | $9.30 | $9.30 | $7.77 | 0 |
| 2019-01-07 | $9.30 | $9.30 | $9.30 | $9.30 | $7.77 | 244 |
| 2019-01-04 | $9.33 | $9.33 | $9.33 | $9.33 | $7.79 | 17 |
| 2019-01-03 | $9.33 | $9.33 | $9.33 | $9.33 | $7.79 | 40 |
| 2019-01-02 | $9.33 | $9.33 | $9.33 | $9.33 | $7.79 | 201 |
| 2018-12-31 | $9.79 | $9.79 | $9.79 | $9.79 | $8.18 | 103 |
| 2018-12-28 | $10.08 | $10.08 | $10.08 | $10.08 | $8.42 | 27 |
| 2018-12-27 | $10.08 | $10.08 | $10.08 | $10.08 | $8.42 | 58 |
| 2018-12-26 | $10.08 | $10.08 | $10.08 | $10.08 | $8.42 | 322 |
| 2018-12-24 | $10.09 | $10.09 | $10.09 | $10.09 | $8.43 | 0 |
| 2018-12-21 | $10.09 | $10.09 | $10.09 | $10.09 | $8.43 | 3 |
| 2018-12-20 | $10.09 | $10.09 | $10.09 | $10.09 | $8.43 | 306 |
| 2018-12-19 | $9.90 | $9.90 | $9.90 | $9.90 | $8.27 | 251 |
| 2018-12-18 | $9.68 | $9.68 | $9.68 | $9.68 | $8.08 | 241 |
| 2018-12-17 | $9.58 | $9.92 | $9.58 | $9.92 | $8.29 | 493 |
| 2018-12-14 | $10.03 | $10.03 | $10.03 | $10.03 | $8.38 | 800 |
| 2018-12-13 | $10.00 | $10.05 | $10.00 | $10.05 | $8.40 | 497 |
| 2018-12-12 | $9.64 | $9.64 | $9.64 | $9.64 | $8.05 | 174 |
| 2018-12-11 | $9.57 | $9.57 | $9.57 | $9.57 | $8.00 | 0 |
| 2018-12-10 | $9.57 | $9.57 | $9.57 | $9.57 | $8.00 | 5 |
| 2018-12-07 | $9.57 | $9.57 | $9.57 | $9.57 | $8.00 | 154 |
| 2018-12-06 | $9.89 | $9.89 | $9.89 | $9.89 | $8.26 | 40 |
| 2018-12-04 | $9.89 | $9.89 | $9.89 | $9.89 | $8.26 | 0 |
| 2018-12-03 | $9.89 | $9.89 | $9.89 | $9.89 | $8.26 | 0 |
| 2018-11-30 | $9.89 | $9.89 | $9.89 | $9.89 | $8.26 | 0 |
| 2018-11-29 | $9.89 | $9.89 | $9.89 | $9.89 | $8.26 | 0 |
| 2018-11-28 | $9.89 | $9.89 | $9.89 | $9.89 | $8.26 | 0 |
| 2018-11-27 | $9.89 | $9.89 | $9.89 | $9.89 | $8.26 | 29 |
| 2018-11-26 | $9.89 | $9.89 | $9.89 | $9.89 | $8.26 | 57 |
| 2018-11-21 | $9.89 | $9.89 | $9.89 | $9.89 | $8.26 | 19 |
| 2018-11-20 | $9.89 | $9.89 | $9.89 | $9.89 | $8.26 | 3 |
| 2018-11-19 | $9.89 | $9.89 | $9.89 | $9.89 | $8.26 | 3,223 |
| 2018-11-16 | $9.42 | $9.42 | $9.42 | $9.42 | $7.87 | 0 |
| 2018-11-15 | $9.42 | $9.42 | $9.42 | $9.42 | $7.87 | 4 |
| 2018-11-14 | $9.42 | $9.42 | $9.42 | $9.42 | $7.87 | 0 |
| 2018-11-13 | $9.42 | $9.42 | $9.42 | $9.42 | $7.87 | 0 |
| 2018-11-12 | $9.42 | $9.42 | $9.42 | $9.42 | $7.87 | 186 |
| 2018-11-09 | $9.68 | $9.68 | $9.68 | $9.68 | $8.09 | 1 |
| 2018-11-08 | $9.68 | $9.68 | $9.68 | $9.68 | $8.09 | 0 |
| 2018-11-07 | $9.78 | $9.78 | $9.68 | $9.68 | $8.09 | 887 |
| 2018-11-06 | $9.42 | $9.42 | $9.42 | $9.42 | $7.87 | 3,017 |
| 2018-11-05 | $9.18 | $9.18 | $9.18 | $9.18 | $7.67 | 62 |
| 2018-11-02 | $9.18 | $9.18 | $9.18 | $9.18 | $7.67 | 0 |
| 2018-11-01 | $9.18 | $9.18 | $9.18 | $9.18 | $7.67 | 0 |
| 2018-10-31 | $9.18 | $9.18 | $9.18 | $9.18 | $7.67 | 27 |
| 2018-10-30 | $9.18 | $9.18 | $9.18 | $9.18 | $7.67 | 0 |
| 2018-10-29 | $9.18 | $9.18 | $9.18 | $9.18 | $7.67 | 2,002 |
| 2018-10-26 | $10.27 | $10.27 | $10.27 | $10.27 | $8.58 | 100 |
| 2018-10-25 | $10.27 | $10.27 | $10.27 | $10.27 | $8.58 | 70 |
| 2018-10-24 | $10.27 | $10.27 | $10.27 | $10.27 | $8.58 | 2 |
| 2018-10-23 | $10.27 | $10.27 | $10.27 | $10.27 | $8.58 | 0 |
| 2018-10-22 | $10.27 | $10.27 | $10.27 | $10.27 | $8.58 | 0 |
| 2018-10-19 | $10.27 | $10.27 | $10.27 | $10.27 | $8.58 | 2 |
| 2018-10-18 | $10.27 | $10.27 | $10.27 | $10.27 | $8.58 | 3 |
| 2018-10-17 | $10.27 | $10.27 | $10.27 | $10.27 | $8.58 | 52 |
| 2018-10-16 | $10.27 | $10.27 | $10.27 | $10.27 | $8.58 | 80 |
| 2018-10-15 | $10.27 | $10.27 | $10.27 | $10.27 | $8.58 | 14 |
| 2018-10-12 | $10.27 | $10.27 | $10.27 | $10.27 | $8.58 | 7 |
| 2018-10-11 | $10.27 | $10.27 | $10.27 | $10.27 | $8.58 | 0 |
| 2018-10-10 | $10.27 | $10.27 | $10.27 | $10.27 | $8.58 | 0 |
| 2018-10-09 | $10.27 | $10.27 | $10.27 | $10.27 | $8.58 | 0 |
| 2018-10-08 | $10.27 | $10.27 | $10.27 | $10.27 | $8.58 | 0 |
| 2018-10-05 | $10.27 | $10.27 | $10.27 | $10.27 | $8.58 | 0 |
| 2018-10-04 | $10.27 | $10.27 | $10.27 | $10.27 | $8.58 | 132 |
| 2018-10-03 | $10.27 | $10.27 | $10.27 | $10.27 | $8.58 | 100 |
| 2018-10-02 | $10.26 | $10.26 | $10.26 | $10.26 | $8.57 | 0 |
| 2018-10-01 | $10.26 | $10.26 | $10.26 | $10.26 | $8.57 | 31 |
| 2018-09-28 | $10.25 | $10.26 | $10.25 | $10.26 | $8.57 | 1,310 |
| 2018-09-27 | $10.10 | $10.10 | $10.10 | $10.10 | $8.44 | 0 |
| 2018-09-26 | $10.10 | $10.10 | $10.10 | $10.10 | $8.44 | 1,000 |
| 2018-09-25 | $10.32 | $10.32 | $10.20 | $10.26 | $8.57 | 1,800 |
| 2018-09-24 | $10.49 | $10.49 | $10.49 | $10.49 | $8.76 | 7 |
| 2018-09-21 | $10.49 | $10.49 | $10.49 | $10.49 | $8.76 | 0 |
| 2018-09-20 | $10.49 | $10.49 | $10.49 | $10.49 | $8.76 | 2,000 |
| 2018-09-19 | $10.32 | $10.32 | $10.32 | $10.32 | $8.63 | 0 |
| 2018-09-18 | $10.32 | $10.32 | $10.32 | $10.32 | $8.63 | 2 |
| 2018-09-17 | $10.32 | $10.32 | $10.32 | $10.32 | $8.63 | 0 |
| 2018-09-14 | $10.32 | $10.32 | $10.32 | $10.32 | $8.63 | 0 |
| 2018-09-13 | $10.32 | $10.32 | $10.32 | $10.32 | $8.63 | 100 |
| 2018-09-12 | $10.16 | $10.16 | $10.16 | $10.16 | $8.49 | 300 |
| 2018-09-11 | $9.82 | $9.82 | $9.82 | $9.82 | $8.21 | 0 |
| 2018-09-10 | $9.75 | $9.82 | $9.75 | $9.82 | $8.21 | 4,300 |
| 2018-09-07 | $10.30 | $10.30 | $10.30 | $10.30 | $8.61 | 19 |
| 2018-09-06 | $10.30 | $10.30 | $10.30 | $10.30 | $8.61 | 51 |
| 2018-09-05 | $10.30 | $10.30 | $10.30 | $10.30 | $8.61 | 64 |
| 2018-09-04 | $10.30 | $10.30 | $10.30 | $10.30 | $8.61 | 0 |
| 2018-08-31 | $10.30 | $10.30 | $10.30 | $10.30 | $8.61 | 30 |
| 2018-08-30 | $10.30 | $10.30 | $10.30 | $10.30 | $8.61 | 0 |
| 2018-08-29 | $10.30 | $10.30 | $10.30 | $10.30 | $8.61 | 0 |
| 2018-08-28 | $10.30 | $10.30 | $10.30 | $10.30 | $8.61 | 0 |
| 2018-08-27 | $10.30 | $10.30 | $10.30 | $10.30 | $8.61 | 0 |
| 2018-08-24 | $10.30 | $10.30 | $10.30 | $10.30 | $8.61 | 968 |
| 2018-08-23 | $10.00 | $10.00 | $10.00 | $10.00 | $8.36 | 1,020 |
| 2018-08-22 | $10.27 | $10.27 | $10.27 | $10.27 | $8.58 | 0 |
| 2018-08-21 | $10.27 | $10.27 | $10.27 | $10.27 | $8.58 | 0 |
| 2018-08-20 | $10.27 | $10.27 | $10.27 | $10.27 | $8.58 | 0 |
| 2018-08-17 | $10.27 | $10.27 | $10.27 | $10.27 | $8.58 | 217 |
| 2018-08-16 | $10.54 | $10.54 | $10.54 | $10.54 | $8.75 | 0 |
| 2018-08-15 | $10.54 | $10.54 | $10.54 | $10.54 | $8.75 | 0 |
| 2018-08-14 | $10.54 | $10.54 | $10.54 | $10.54 | $8.75 | 0 |
| 2018-08-13 | $10.54 | $10.54 | $10.54 | $10.54 | $8.75 | 1,100 |
| 2018-08-10 | $10.87 | $10.87 | $10.87 | $10.87 | $9.03 | 51 |
| 2018-08-09 | $10.87 | $10.87 | $10.87 | $10.87 | $9.03 | 0 |
| 2018-08-08 | $10.87 | $10.87 | $10.87 | $10.87 | $9.03 | 0 |
| 2018-08-07 | $10.87 | $10.87 | $10.87 | $10.87 | $9.03 | 0 |
| 2018-08-06 | $10.87 | $10.87 | $10.87 | $10.87 | $9.03 | 0 |
| 2018-08-03 | $10.87 | $10.87 | $10.87 | $10.87 | $9.03 | 0 |
| 2018-08-02 | $10.77 | $10.87 | $10.77 | $10.87 | $9.03 | 285 |
| 2018-08-01 | $11.13 | $11.13 | $11.13 | $11.13 | $9.25 | 0 |
| 2018-07-31 | $11.13 | $11.13 | $11.13 | $11.13 | $9.25 | 300 |
| 2018-07-30 | $10.60 | $10.60 | $10.60 | $10.60 | $8.80 | 0 |
| 2018-07-27 | $10.60 | $10.60 | $10.60 | $10.60 | $8.80 | 1,300 |
| 2018-07-26 | $10.91 | $10.91 | $10.91 | $10.91 | $9.06 | 0 |
| 2018-07-25 | $10.91 | $10.91 | $10.91 | $10.91 | $9.06 | 97 |
| 2018-07-24 | $10.91 | $10.91 | $10.91 | $10.91 | $9.06 | 14 |
| 2018-07-23 | $10.91 | $10.91 | $10.91 | $10.91 | $9.06 | 0 |
| 2018-07-20 | $10.91 | $10.91 | $10.91 | $10.91 | $9.06 | 0 |
| 2018-07-19 | $10.91 | $10.91 | $10.91 | $10.91 | $9.06 | 0 |
| 2018-07-18 | $10.91 | $10.91 | $10.91 | $10.91 | $9.06 | 100 |
| 2018-07-17 | $11.17 | $11.17 | $11.17 | $11.17 | $9.28 | 72 |
| 2018-07-16 | $11.17 | $11.17 | $11.17 | $11.17 | $9.28 | 0 |
| 2018-07-13 | $11.17 | $11.17 | $11.17 | $11.17 | $9.28 | 0 |
| 2018-07-12 | $11.17 | $11.17 | $11.17 | $11.17 | $9.28 | 0 |
| 2018-07-11 | $11.17 | $11.17 | $11.17 | $11.17 | $9.28 | 6 |
| 2018-07-10 | $11.17 | $11.17 | $11.17 | $11.17 | $9.28 | 0 |
| 2018-07-09 | $11.17 | $11.17 | $11.17 | $11.17 | $9.28 | 0 |
| 2018-07-06 | $11.17 | $11.17 | $11.17 | $11.17 | $9.28 | 0 |
| 2018-07-05 | $11.17 | $11.17 | $11.17 | $11.17 | $9.28 | 0 |
| 2018-07-03 | $11.17 | $11.17 | $11.17 | $11.17 | $9.28 | 0 |
| 2018-07-02 | $11.17 | $11.17 | $11.17 | $11.17 | $9.28 | 29 |
| 2018-06-29 | $11.17 | $11.17 | $11.17 | $11.17 | $9.28 | 4 |
| 2018-06-28 | $11.17 | $11.17 | $11.17 | $11.17 | $9.28 | 246 |
| 2018-06-27 | $11.17 | $11.17 | $11.17 | $11.17 | $9.28 | 2,000 |
| 2018-06-26 | $11.40 | $11.40 | $11.40 | $11.40 | $9.47 | 0 |
| 2018-06-25 | $11.38 | $11.38 | $11.38 | $11.38 | $9.45 | 60 |
| 2018-06-22 | $11.38 | $11.38 | $11.38 | $11.38 | $9.45 | 9 |
| 2018-06-21 | $11.38 | $11.38 | $11.38 | $11.38 | $9.45 | 172 |
| 2018-06-20 | $11.38 | $11.38 | $11.38 | $11.38 | $9.45 | 2,805 |
| 2018-06-19 | $11.34 | $11.34 | $11.34 | $11.34 | $9.42 | 23 |
| 2018-06-18 | $11.34 | $11.34 | $11.34 | $11.34 | $9.42 | 4 |
| 2018-06-15 | $11.34 | $11.34 | $11.34 | $11.34 | $9.42 | 6 |
| 2018-06-14 | $11.34 | $11.34 | $11.34 | $11.34 | $9.42 | 0 |
| 2018-06-13 | $11.34 | $11.34 | $11.34 | $11.34 | $9.42 | 200 |
| 2018-06-12 | $11.76 | $11.76 | $11.76 | $11.76 | $9.77 | 0 |
| 2018-06-11 | $11.76 | $11.76 | $11.76 | $11.76 | $9.77 | 0 |
| 2018-06-08 | $11.76 | $11.76 | $11.76 | $11.76 | $9.77 | 210 |
| 2018-06-07 | $11.33 | $11.33 | $11.33 | $11.33 | $9.41 | 10 |
| 2018-06-06 | $11.33 | $11.33 | $11.33 | $11.33 | $9.41 | 0 |
| 2018-06-05 | $11.33 | $11.33 | $11.33 | $11.33 | $9.41 | 0 |
| 2018-06-04 | $11.33 | $11.33 | $11.33 | $11.33 | $9.41 | 21 |
| 2018-06-01 | $11.33 | $11.33 | $11.33 | $11.33 | $9.41 | 20 |
| 2018-05-31 | $11.33 | $11.33 | $11.33 | $11.33 | $9.41 | 0 |
| 2018-05-30 | $11.33 | $11.33 | $11.33 | $11.33 | $9.41 | 322 |
| 2018-05-29 | $11.36 | $11.36 | $11.31 | $11.31 | $9.39 | 1,645 |
| 2018-05-25 | $11.40 | $11.40 | $11.40 | $11.40 | $9.47 | 3 |
| 2018-05-24 | $11.40 | $11.40 | $11.40 | $11.40 | $9.47 | 3,501 |
| 2018-05-23 | $11.20 | $11.20 | $11.20 | $11.20 | $9.30 | 16 |
| 2018-05-22 | $11.20 | $11.20 | $11.20 | $11.20 | $9.30 | 95 |
| 2018-05-21 | $11.20 | $11.20 | $11.20 | $11.20 | $9.30 | 8 |
| 2018-05-18 | $11.20 | $11.20 | $11.20 | $11.20 | $9.30 | 0 |
| 2018-05-17 | $11.20 | $11.20 | $11.20 | $11.20 | $9.30 | 100 |
| 2018-05-16 | $11.50 | $11.50 | $11.50 | $11.50 | $9.55 | 0 |
| 2018-05-15 | $11.50 | $11.50 | $11.50 | $11.50 | $9.55 | 100 |
| 2018-05-14 | $11.01 | $11.01 | $11.01 | $11.01 | $9.15 | 122 |
| 2018-05-11 | $11.01 | $11.01 | $11.01 | $11.01 | $9.15 | 0 |
| 2018-05-10 | $11.01 | $11.01 | $11.01 | $11.01 | $9.15 | 0 |
| 2018-05-09 | $11.01 | $11.01 | $11.01 | $11.01 | $9.15 | 0 |
| 2018-05-08 | $11.01 | $11.01 | $11.01 | $11.01 | $9.15 | 82 |
| 2018-05-07 | $11.01 | $11.01 | $11.01 | $11.01 | $9.15 | 0 |
| 2018-05-04 | $11.01 | $11.01 | $11.01 | $11.01 | $9.15 | 7 |
| 2018-05-03 | $11.01 | $11.01 | $11.01 | $11.01 | $9.15 | 0 |
| 2018-05-02 | $11.01 | $11.01 | $11.01 | $11.01 | $9.15 | 200 |
| 2018-05-01 | $11.76 | $11.76 | $11.76 | $11.76 | $9.77 | 4 |
| 2018-04-30 | $11.76 | $11.76 | $11.76 | $11.76 | $9.77 | 100 |
| 2018-04-27 | $11.10 | $11.10 | $11.10 | $11.10 | $9.22 | 0 |
| 2018-04-26 | $11.10 | $11.10 | $11.10 | $11.10 | $9.22 | 500 |
| 2018-04-25 | $10.99 | $10.99 | $10.99 | $10.99 | $9.13 | 32 |
| 2018-04-24 | $10.99 | $10.99 | $10.99 | $10.99 | $9.13 | 0 |
| 2018-04-23 | $10.99 | $10.99 | $10.99 | $10.99 | $9.13 | 3 |
| 2018-04-20 | $10.99 | $10.99 | $10.99 | $10.99 | $9.13 | 0 |
| 2018-04-19 | $10.99 | $10.99 | $10.99 | $10.99 | $9.13 | 38 |
| 2018-04-18 | $10.99 | $10.99 | $10.99 | $10.99 | $9.13 | 22 |
| 2018-04-17 | $10.99 | $10.99 | $10.99 | $10.99 | $9.13 | 0 |
| 2018-04-16 | $10.99 | $10.99 | $10.99 | $10.99 | $9.13 | 10 |
| 2018-04-13 | $10.99 | $10.99 | $10.99 | $10.99 | $9.13 | 14 |
| 2018-04-12 | $10.99 | $10.99 | $10.99 | $10.99 | $9.13 | 1,000 |
| 2018-04-11 | $10.67 | $10.67 | $10.67 | $10.67 | $8.86 | 63 |
| 2018-04-10 | $10.70 | $10.70 | $10.67 | $10.67 | $8.86 | 770 |
| 2018-04-09 | $10.72 | $10.72 | $10.72 | $10.72 | $8.90 | 26 |
| 2018-04-06 | $10.72 | $10.72 | $10.72 | $10.72 | $8.90 | 27 |
| 2018-04-05 | $10.72 | $10.72 | $10.72 | $10.72 | $8.90 | 2,600 |
| 2018-04-04 | $10.63 | $10.63 | $10.63 | $10.63 | $8.83 | 91 |
| 2018-04-03 | $10.23 | $10.63 | $10.23 | $10.63 | $8.83 | 1,277 |
| 2018-04-02 | $10.21 | $10.21 | $10.21 | $10.21 | $8.48 | 41 |
| 2018-03-29 | $10.21 | $10.21 | $10.21 | $10.21 | $8.48 | 8 |
| 2018-03-28 | $10.25 | $10.25 | $10.21 | $10.21 | $8.48 | 548 |
| 2018-03-27 | $10.49 | $10.49 | $10.49 | $10.49 | $8.71 | 424 |
| 2018-03-26 | $10.49 | $10.49 | $10.49 | $10.49 | $8.71 | 60 |
| 2018-03-23 | $10.49 | $10.49 | $10.49 | $10.49 | $8.71 | 40 |
| 2018-03-22 | $10.49 | $10.49 | $10.49 | $10.49 | $8.71 | 58 |
| 2018-03-21 | $10.49 | $10.49 | $10.49 | $10.49 | $8.71 | 68 |
| 2018-03-20 | $10.49 | $10.49 | $10.49 | $10.49 | $8.71 | 0 |
| 2018-03-19 | $10.49 | $10.49 | $10.49 | $10.49 | $8.71 | 658 |
| 2018-03-16 | $10.98 | $10.98 | $10.98 | $10.98 | $9.12 | 0 |
| 2018-03-15 | $10.98 | $10.98 | $10.98 | $10.98 | $9.12 | 0 |
| 2018-03-14 | $10.98 | $10.98 | $10.98 | $10.98 | $9.12 | 32 |
| 2018-03-13 | $10.98 | $10.98 | $10.98 | $10.98 | $9.12 | 93 |
| 2018-03-12 | $10.98 | $10.98 | $10.98 | $10.98 | $9.12 | 0 |
| 2018-03-09 | $10.98 | $10.98 | $10.98 | $10.98 | $8.90 | 0 |
| 2018-03-08 | $10.98 | $10.98 | $10.98 | $10.98 | $8.90 | 14 |
| 2018-03-07 | $10.98 | $10.98 | $10.98 | $10.98 | $8.90 | 100 |
| 2018-03-06 | $11.18 | $11.18 | $11.18 | $11.18 | $9.06 | 0 |
| 2018-03-05 | $11.18 | $11.18 | $11.18 | $11.18 | $9.06 | 0 |
| 2018-03-02 | $11.18 | $11.18 | $11.18 | $11.18 | $9.06 | 300 |
| 2018-03-01 | $11.53 | $11.53 | $11.53 | $11.53 | $9.34 | 9 |
| 2018-02-28 | $11.53 | $11.53 | $11.53 | $11.53 | $9.34 | 0 |
| 2018-02-27 | $11.53 | $11.53 | $11.53 | $11.53 | $9.34 | 400 |
| 2018-02-26 | $11.74 | $11.74 | $11.54 | $11.54 | $9.35 | 1,517 |
| 2018-02-23 | $11.08 | $11.08 | $11.08 | $11.08 | $8.98 | 3 |
| 2018-02-22 | $11.08 | $11.08 | $11.08 | $11.08 | $8.98 | 0 |
| 2018-02-21 | $11.08 | $11.08 | $11.08 | $11.08 | $8.98 | 3 |
| 2018-02-20 | $11.08 | $11.08 | $11.08 | $11.08 | $8.98 | 65 |
| 2018-02-16 | $11.08 | $11.08 | $11.08 | $11.08 | $8.98 | 100 |
| 2018-02-15 | $11.03 | $11.03 | $11.03 | $11.03 | $8.94 | 4 |
| 2018-02-14 | $11.03 | $11.03 | $11.03 | $11.03 | $8.94 | 0 |
| 2018-02-13 | $11.03 | $11.03 | $11.03 | $11.03 | $8.94 | 0 |
| 2018-02-12 | $11.03 | $11.03 | $11.03 | $11.03 | $8.94 | 0 |
| 2018-02-09 | $11.03 | $11.03 | $11.03 | $11.03 | $8.94 | 0 |
| 2018-02-08 | $11.03 | $11.03 | $11.03 | $11.03 | $8.94 | 0 |
| 2018-02-07 | $11.03 | $11.03 | $11.03 | $11.03 | $8.94 | 606 |
| 2018-02-06 | $11.03 | $11.03 | $11.03 | $11.03 | $8.94 | 0 |
| 2018-02-05 | $11.03 | $11.03 | $11.03 | $11.03 | $8.94 | 0 |
| 2018-02-02 | $11.03 | $11.03 | $11.03 | $11.03 | $8.94 | 0 |
| 2018-02-01 | $11.03 | $11.03 | $11.03 | $11.03 | $8.94 | 0 |
| 2018-01-31 | $11.03 | $11.03 | $11.03 | $11.03 | $8.94 | 5,200 |
| 2018-01-30 | $11.49 | $11.49 | $11.49 | $11.49 | $9.31 | 26 |
| 2018-01-29 | $11.49 | $11.49 | $11.49 | $11.49 | $9.31 | 0 |
| 2018-01-26 | $11.49 | $11.49 | $11.49 | $11.49 | $9.31 | 0 |
| 2018-01-25 | $11.49 | $11.49 | $11.49 | $11.49 | $9.31 | 1 |
| 2018-01-24 | $11.49 | $11.49 | $11.49 | $11.49 | $9.31 | 43 |
| 2018-01-23 | $11.49 | $11.49 | $11.49 | $11.49 | $9.31 | 300 |
| 2018-01-22 | $11.37 | $11.37 | $11.37 | $11.37 | $9.21 | 50 |
| 2018-01-19 | $11.37 | $11.37 | $11.37 | $11.37 | $9.21 | 0 |
| 2018-01-18 | $11.37 | $11.37 | $11.37 | $11.37 | $9.21 | 900 |
| 2018-01-17 | $11.12 | $11.12 | $11.12 | $11.12 | $9.01 | 0 |
| 2018-01-16 | $11.12 | $11.12 | $11.12 | $11.12 | $9.01 | 1 |
| 2018-01-12 | $11.12 | $11.12 | $11.12 | $11.12 | $9.01 | 89 |
| 2018-01-11 | $11.12 | $11.12 | $11.12 | $11.12 | $9.01 | 1,500 |
| 2018-01-10 | $11.33 | $11.33 | $11.33 | $11.33 | $9.18 | 8 |
| 2018-01-09 | $11.16 | $11.33 | $11.16 | $11.33 | $9.18 | 889 |
| 2018-01-08 | $11.13 | $11.13 | $11.13 | $11.13 | $9.02 | 177 |
| 2018-01-05 | $10.72 | $10.72 | $10.72 | $10.72 | $8.69 | 0 |
| 2018-01-04 | $10.89 | $10.89 | $10.72 | $10.72 | $8.69 | 966 |
| 2018-01-03 | $10.61 | $10.61 | $10.61 | $10.61 | $8.60 | 0 |
| 2018-01-02 | $10.61 | $10.61 | $10.61 | $10.61 | $8.60 | 0 |
| 2017-12-29 | $10.61 | $10.61 | $10.61 | $10.61 | $8.60 | 0 |
| 2017-12-28 | $10.61 | $10.61 | $10.61 | $10.61 | $8.60 | 200 |
| 2017-12-27 | $10.43 | $10.43 | $10.43 | $10.43 | $8.45 | 0 |
| 2017-12-26 | $10.43 | $10.43 | $10.43 | $10.43 | $8.45 | 0 |
| 2017-12-22 | $10.43 | $10.43 | $10.43 | $10.43 | $8.45 | 0 |
| 2017-12-21 | $10.43 | $10.43 | $10.43 | $10.43 | $8.45 | 0 |
| 2017-12-20 | $10.43 | $10.43 | $10.43 | $10.43 | $8.45 | 0 |
| 2017-12-19 | $10.43 | $10.43 | $10.43 | $10.43 | $8.45 | 0 |
| 2017-12-18 | $10.43 | $10.43 | $10.43 | $10.43 | $8.45 | 60 |
| 2017-12-15 | $10.43 | $10.43 | $10.43 | $10.43 | $8.45 | 0 |
| 2017-12-14 | $10.43 | $10.43 | $10.43 | $10.43 | $8.45 | 700 |
| 2017-12-13 | $10.52 | $10.52 | $10.52 | $10.52 | $8.53 | 0 |
| 2017-12-12 | $10.52 | $10.52 | $10.52 | $10.52 | $8.53 | 0 |
| 2017-12-11 | $10.52 | $10.52 | $10.52 | $10.52 | $8.53 | 0 |
| 2017-12-08 | $10.52 | $10.52 | $10.52 | $10.52 | $8.53 | 0 |
| 2017-12-07 | $10.52 | $10.52 | $10.52 | $10.52 | $8.53 | 0 |
| 2017-12-06 | $10.52 | $10.52 | $10.52 | $10.52 | $8.53 | 0 |
| 2017-12-05 | $10.52 | $10.52 | $10.52 | $10.52 | $8.53 | 0 |
| 2017-12-04 | $10.52 | $10.52 | $10.52 | $10.52 | $8.53 | 1 |
| 2017-12-01 | $10.52 | $10.52 | $10.52 | $10.52 | $8.53 | 800 |
| 2017-11-30 | $9.97 | $9.97 | $9.97 | $9.97 | $8.08 | 0 |
| 2017-11-29 | $9.97 | $9.97 | $9.97 | $9.97 | $8.08 | 0 |
| 2017-11-28 | $9.97 | $9.97 | $9.97 | $9.97 | $8.08 | 0 |
| 2017-11-27 | $9.97 | $9.97 | $9.97 | $9.97 | $8.08 | 0 |
| 2017-11-24 | $9.97 | $9.97 | $9.97 | $9.97 | $8.08 | 0 |
| 2017-11-22 | $9.93 | $9.97 | $9.93 | $9.97 | $8.08 | 200 |
| 2017-11-21 | $10.23 | $10.23 | $10.23 | $10.23 | $8.29 | 3 |
| 2017-11-20 | $10.23 | $10.23 | $10.23 | $10.23 | $8.29 | 34 |
| 2017-11-17 | $10.23 | $10.23 | $10.23 | $10.23 | $8.29 | 800 |
| 2017-11-16 | $10.57 | $10.57 | $10.57 | $10.57 | $8.57 | 0 |
| 2017-11-15 | $10.57 | $10.57 | $10.57 | $10.57 | $8.57 | 0 |
| 2017-11-14 | $10.57 | $10.57 | $10.57 | $10.57 | $8.57 | 3 |
| 2017-11-13 | $10.57 | $10.57 | $10.57 | $10.57 | $8.57 | 100 |
| 2017-11-10 | $10.45 | $10.45 | $10.45 | $10.45 | $8.47 | 0 |
| 2017-11-09 | $10.45 | $10.45 | $10.45 | $10.45 | $8.47 | 0 |
| 2017-11-08 | $10.45 | $10.45 | $10.45 | $10.45 | $8.47 | 0 |
| 2017-11-07 | $10.45 | $10.45 | $10.45 | $10.45 | $8.47 | 300 |
| 2017-11-06 | $9.70 | $9.70 | $9.70 | $9.70 | $7.86 | 0 |
| 2017-11-03 | $9.70 | $9.70 | $9.70 | $9.70 | $7.86 | 200 |
| 2017-11-02 | $9.72 | $9.72 | $9.72 | $9.72 | $7.88 | 1 |
| 2017-11-01 | $9.72 | $9.72 | $9.72 | $9.72 | $7.88 | 0 |
| 2017-10-31 | $9.72 | $9.72 | $9.72 | $9.72 | $7.88 | 1 |
| 2017-10-30 | $9.72 | $9.72 | $9.72 | $9.72 | $7.88 | 100 |
| 2017-10-27 | $9.88 | $9.88 | $9.88 | $9.88 | $8.01 | 0 |
| 2017-10-26 | $9.88 | $9.88 | $9.88 | $9.88 | $8.01 | 0 |
| 2017-10-25 | $9.82 | $9.88 | $9.82 | $9.88 | $8.01 | 366 |
| 2017-10-24 | $9.53 | $9.53 | $9.53 | $9.53 | $7.72 | 128 |
| 2017-10-23 | $9.76 | $9.76 | $9.76 | $9.76 | $7.91 | 0 |
| 2017-10-20 | $9.76 | $9.76 | $9.76 | $9.76 | $7.91 | 0 |
| 2017-10-19 | $9.76 | $9.76 | $9.76 | $9.76 | $7.91 | 100 |
| 2017-10-18 | $9.79 | $9.79 | $9.79 | $9.79 | $7.93 | 163 |
| 2017-10-17 | $9.85 | $9.85 | $9.85 | $9.85 | $7.98 | 254 |
| 2017-10-16 | $9.76 | $9.76 | $9.76 | $9.76 | $7.91 | 639 |
| 2017-10-13 | $9.70 | $9.70 | $9.70 | $9.70 | $7.86 | 373 |
| 2017-10-12 | $9.75 | $9.75 | $9.75 | $9.75 | $7.90 | 8 |
| 2017-10-11 | $9.75 | $9.75 | $9.75 | $9.75 | $7.90 | 700 |
| 2017-10-10 | $9.53 | $9.76 | $9.53 | $9.76 | $7.91 | 296 |
| 2017-10-09 | $9.73 | $9.73 | $9.73 | $9.73 | $7.89 | 111 |
| 2017-10-06 | $9.74 | $9.74 | $9.74 | $9.74 | $7.89 | 0 |
| 2017-10-05 | $9.47 | $9.74 | $9.47 | $9.74 | $7.89 | 700 |
| 2017-10-04 | $9.43 | $9.43 | $9.43 | $9.43 | $7.64 | 40 |
| 2017-10-03 | $9.43 | $9.43 | $9.43 | $9.43 | $7.64 | 0 |
| 2017-10-02 | $9.43 | $9.43 | $9.43 | $9.43 | $7.64 | 0 |
| 2017-09-29 | $9.43 | $9.43 | $9.43 | $9.43 | $7.64 | 69 |
| 2017-09-28 | $9.43 | $9.43 | $9.43 | $9.43 | $7.64 | 100 |
| 2017-09-27 | $9.43 | $9.43 | $9.43 | $9.43 | $7.64 | 100 |
| 2017-09-26 | $9.65 | $9.65 | $9.65 | $9.65 | $7.82 | 0 |
| 2017-09-25 | $9.65 | $9.65 | $9.65 | $9.65 | $7.82 | 0 |
| 2017-09-22 | $9.65 | $9.65 | $9.65 | $9.65 | $7.82 | 0 |
| 2017-09-21 | $9.65 | $9.65 | $9.65 | $9.65 | $7.82 | 0 |
| 2017-09-20 | $9.65 | $9.65 | $9.65 | $9.65 | $7.82 | 55 |
| 2017-09-19 | $9.65 | $9.65 | $9.65 | $9.65 | $7.82 | 0 |
| 2017-09-18 | $9.65 | $9.65 | $9.65 | $9.65 | $7.82 | 42 |
| 2017-09-15 | $9.65 | $9.65 | $9.65 | $9.65 | $7.82 | 200 |
| 2017-09-14 | $9.38 | $9.38 | $9.38 | $9.38 | $7.60 | 62 |
| 2017-09-13 | $9.41 | $9.41 | $9.35 | $9.38 | $7.60 | 4,263 |
| 2017-09-12 | $9.43 | $9.43 | $9.43 | $9.43 | $7.64 | 55 |
| 2017-09-11 | $9.43 | $9.43 | $9.43 | $9.43 | $7.64 | 94 |
| 2017-09-08 | $9.43 | $9.43 | $9.43 | $9.43 | $7.64 | 0 |
| 2017-09-07 | $9.43 | $9.43 | $9.43 | $9.43 | $7.64 | 81 |
| 2017-09-06 | $9.21 | $9.43 | $9.21 | $9.43 | $7.64 | 1,086 |
| 2017-09-05 | $9.10 | $9.10 | $9.10 | $9.10 | $7.38 | 84 |
| 2017-09-01 | $9.10 | $9.10 | $9.10 | $9.10 | $7.38 | 0 |
| 2017-08-31 | $9.10 | $9.10 | $9.10 | $9.10 | $7.38 | 0 |
| 2017-08-30 | $9.10 | $9.10 | $9.10 | $9.10 | $7.38 | 500 |
| 2017-08-29 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 0 |
| 2017-08-28 | $9.30 | $9.30 | $9.30 | $9.30 | $7.54 | 200 |
| 2017-08-25 | $9.15 | $9.19 | $9.15 | $9.19 | $7.45 | 311 |
| 2017-08-24 | $9.35 | $9.35 | $9.35 | $9.35 | $7.58 | 212 |
| 2017-08-23 | $9.36 | $9.36 | $9.36 | $9.36 | $7.59 | 4,029 |
| 2017-08-22 | $9.20 | $9.20 | $9.20 | $9.20 | $7.46 | 0 |
| 2017-08-21 | $9.20 | $9.20 | $9.20 | $9.20 | $7.46 | 7 |
| 2017-08-18 | $9.20 | $9.20 | $9.20 | $9.20 | $7.46 | 200 |
| 2017-08-17 | $9.54 | $9.54 | $9.54 | $9.54 | $7.73 | 1 |
| 2017-08-16 | $9.49 | $9.54 | $9.49 | $9.54 | $7.73 | 600 |
| 2017-08-15 | $9.15 | $9.15 | $9.15 | $9.15 | $7.42 | 0 |
| 2017-08-14 | $9.15 | $9.15 | $9.15 | $9.15 | $7.37 | 0 |
| 2017-08-11 | $9.15 | $9.15 | $9.15 | $9.15 | $7.37 | 400 |
| 2017-08-10 | $9.45 | $9.45 | $9.45 | $9.45 | $7.61 | 0 |
| 2017-08-09 | $9.45 | $9.45 | $9.45 | $9.45 | $7.61 | 62 |
| 2017-08-08 | $9.45 | $9.45 | $9.45 | $9.45 | $7.61 | 0 |
| 2017-08-07 | $9.45 | $9.45 | $9.45 | $9.45 | $7.61 | 300 |
| 2017-08-04 | $9.66 | $9.66 | $9.66 | $9.66 | $7.78 | 100 |
| 2017-08-03 | $9.56 | $9.56 | $9.56 | $9.56 | $7.70 | 0 |
| 2017-08-02 | $9.56 | $9.56 | $9.56 | $9.56 | $7.70 | 13 |
| 2017-08-01 | $9.56 | $9.56 | $9.56 | $9.56 | $7.70 | 0 |
| 2017-07-31 | $9.56 | $9.56 | $9.56 | $9.56 | $7.70 | 100 |
| 2017-07-28 | $9.40 | $9.40 | $9.40 | $9.40 | $7.57 | 0 |
| 2017-07-27 | $9.40 | $9.40 | $9.40 | $9.40 | $7.57 | 0 |
| 2017-07-26 | $9.40 | $9.40 | $9.40 | $9.40 | $7.57 | 0 |
| 2017-07-25 | $9.40 | $9.40 | $9.40 | $9.40 | $7.57 | 70 |
| 2017-07-24 | $9.40 | $9.40 | $9.40 | $9.40 | $7.57 | 0 |
| 2017-07-21 | $9.40 | $9.40 | $9.40 | $9.40 | $7.57 | 83 |
| 2017-07-20 | $9.40 | $9.40 | $9.40 | $9.40 | $7.57 | 0 |
| 2017-07-19 | $9.40 | $9.40 | $9.40 | $9.40 | $7.57 | 500 |
| 2017-07-18 | $9.40 | $9.40 | $9.40 | $9.40 | $7.57 | 66 |
| 2017-07-17 | $9.40 | $9.40 | $9.40 | $9.40 | $7.57 | 100 |
| 2017-07-14 | $9.35 | $9.35 | $9.35 | $9.35 | $7.53 | 88 |
| 2017-07-13 | $9.35 | $9.35 | $9.35 | $9.35 | $7.53 | 26 |
| 2017-07-12 | $9.35 | $9.35 | $9.35 | $9.35 | $7.53 | 1,100 |
| 2017-07-11 | $9.54 | $9.54 | $9.54 | $9.54 | $7.68 | 0 |
| 2017-07-10 | $9.54 | $9.54 | $9.54 | $9.54 | $7.68 | 300 |
| 2017-07-07 | $9.55 | $9.55 | $9.55 | $9.55 | $7.69 | 0 |
| 2017-07-06 | $9.55 | $9.55 | $9.55 | $9.55 | $7.69 | 4 |
| 2017-07-05 | $9.55 | $9.55 | $9.55 | $9.55 | $7.69 | 0 |
| 2017-07-03 | $9.55 | $9.55 | $9.55 | $9.55 | $7.69 | 0 |
| 2017-06-30 | $9.55 | $9.55 | $9.55 | $9.55 | $7.69 | 0 |
| 2017-06-29 | $9.55 | $9.55 | $9.55 | $9.55 | $7.69 | 0 |
| 2017-06-28 | $9.55 | $9.55 | $9.55 | $9.55 | $7.69 | 98 |
| 2017-06-27 | $9.55 | $9.55 | $9.55 | $9.55 | $7.69 | 124 |
| 2017-06-26 | $9.55 | $9.55 | $9.55 | $9.55 | $7.69 | 0 |
| 2017-06-23 | $9.55 | $9.55 | $9.55 | $9.55 | $7.69 | 0 |
| 2017-06-22 | $9.55 | $9.55 | $9.55 | $9.55 | $7.69 | 62 |
| 2017-06-21 | $9.55 | $9.55 | $9.55 | $9.55 | $7.69 | 41 |
| 2017-06-20 | $9.55 | $9.55 | $9.55 | $9.55 | $7.69 | 200 |
| 2017-06-19 | $9.61 | $9.61 | $9.61 | $9.61 | $7.74 | 0 |
| 2017-06-16 | $9.61 | $9.61 | $9.61 | $9.61 | $7.74 | 0 |
| 2017-06-15 | $9.61 | $9.61 | $9.61 | $9.61 | $7.74 | 130 |
| 2017-06-14 | $9.68 | $9.68 | $9.68 | $9.68 | $7.80 | 0 |
| 2017-06-13 | $9.68 | $9.68 | $9.68 | $9.68 | $7.80 | 0 |
| 2017-06-12 | $9.68 | $9.68 | $9.68 | $9.68 | $7.80 | 0 |
| 2017-06-09 | $9.61 | $9.68 | $9.61 | $9.68 | $7.80 | 275 |
| 2017-06-08 | $9.75 | $9.75 | $9.75 | $9.75 | $7.85 | 0 |
| 2017-06-07 | $9.75 | $9.75 | $9.75 | $9.75 | $7.85 | 2,900 |
| 2017-06-06 | $9.70 | $9.70 | $9.70 | $9.70 | $7.81 | 200 |
| 2017-06-05 | $9.40 | $9.40 | $9.40 | $9.40 | $7.57 | 0 |
| 2017-06-02 | $9.40 | $9.40 | $9.40 | $9.40 | $7.57 | 0 |
| 2017-06-01 | $9.40 | $9.40 | $9.40 | $9.40 | $7.57 | 1,000 |
| 2017-05-31 | $9.35 | $9.35 | $9.35 | $9.35 | $7.53 | 479 |
| 2017-05-30 | $9.30 | $9.30 | $9.30 | $9.30 | $7.49 | 0 |
| 2017-05-26 | $9.30 | $9.30 | $9.30 | $9.30 | $7.49 | 0 |
| 2017-05-25 | $9.30 | $9.30 | $9.30 | $9.30 | $7.49 | 200 |
| 2017-05-24 | $9.14 | $9.14 | $9.14 | $9.14 | $7.36 | 834 |
| 2017-05-23 | $9.27 | $9.27 | $9.27 | $9.27 | $7.47 | 36 |
| 2017-05-22 | $9.27 | $9.27 | $9.27 | $9.27 | $7.47 | 0 |
| 2017-05-19 | $9.27 | $9.27 | $9.27 | $9.27 | $7.47 | 60 |
| 2017-05-18 | $9.27 | $9.33 | $9.27 | $9.27 | $7.47 | 383 |
| 2017-05-17 | $9.29 | $9.29 | $9.29 | $9.29 | $7.48 | 406 |
| 2017-05-16 | $9.27 | $9.27 | $9.27 | $9.27 | $7.47 | 2,043 |
| 2017-05-15 | $9.55 | $9.55 | $9.55 | $9.55 | $7.69 | 7 |
| 2017-05-12 | $9.55 | $9.55 | $9.55 | $9.55 | $7.69 | 300 |
| 2017-05-11 | $9.50 | $9.50 | $9.50 | $9.50 | $7.65 | 43 |
| 2017-05-10 | $9.50 | $9.50 | $9.50 | $9.50 | $7.65 | 0 |
| 2017-05-09 | $9.50 | $9.50 | $9.50 | $9.50 | $7.65 | 87 |
| 2017-05-08 | $9.50 | $9.50 | $9.50 | $9.50 | $7.65 | 96 |
| 2017-05-05 | $9.50 | $9.50 | $9.50 | $9.50 | $7.65 | 0 |
| 2017-05-04 | $9.50 | $9.50 | $9.50 | $9.50 | $7.65 | 200 |
| 2017-05-03 | $9.58 | $9.58 | $9.58 | $9.58 | $7.71 | 105 |
| 2017-05-02 | $9.44 | $9.44 | $9.44 | $9.44 | $7.61 | 0 |
| 2017-05-01 | $9.44 | $9.44 | $9.44 | $9.44 | $7.61 | 0 |
| 2017-04-28 | $9.44 | $9.44 | $9.44 | $9.44 | $7.61 | 32 |
| 2017-04-27 | $9.44 | $9.44 | $9.44 | $9.44 | $7.61 | 0 |
| 2017-04-26 | $9.44 | $9.44 | $9.44 | $9.44 | $7.61 | 52 |
| 2017-04-25 | $9.47 | $9.47 | $9.44 | $9.44 | $7.61 | 666 |
| 2017-04-24 | $9.40 | $9.40 | $9.20 | $9.20 | $7.41 | 500 |
| 2017-04-21 | $9.55 | $9.55 | $9.55 | $9.55 | $7.69 | 485 |
| 2017-04-20 | $9.35 | $9.35 | $9.35 | $9.35 | $7.53 | 200 |
| 2017-04-19 | $9.14 | $9.14 | $9.14 | $9.14 | $7.36 | 0 |
| 2017-04-18 | $9.14 | $9.14 | $9.14 | $9.14 | $7.36 | 68 |
| 2017-04-17 | $9.14 | $9.14 | $9.14 | $9.14 | $7.36 | 0 |
| 2017-04-13 | $9.14 | $9.14 | $9.14 | $9.14 | $7.36 | 200 |
| 2017-04-12 | $9.29 | $9.29 | $9.29 | $9.29 | $7.48 | 3 |
| 2017-04-11 | $9.29 | $9.29 | $9.29 | $9.29 | $7.48 | 100 |
| 2017-04-10 | $9.50 | $9.50 | $9.50 | $9.50 | $7.65 | 159 |
| 2017-04-07 | $9.50 | $9.50 | $9.50 | $9.50 | $7.65 | 60 |
| 2017-04-06 | $9.50 | $9.50 | $9.50 | $9.50 | $7.65 | 200 |
| 2017-04-05 | $9.22 | $9.22 | $9.22 | $9.22 | $7.42 | 4 |
| 2017-04-04 | $9.22 | $9.22 | $9.22 | $9.22 | $7.42 | 0 |
| 2017-04-03 | $9.22 | $9.22 | $9.22 | $9.22 | $7.42 | 0 |
| 2017-03-31 | $9.22 | $9.22 | $9.22 | $9.22 | $7.42 | 300 |
| 2017-03-30 | $9.18 | $9.18 | $9.18 | $9.18 | $7.39 | 0 |
| 2017-03-29 | $9.18 | $9.18 | $9.18 | $9.18 | $7.39 | 600 |
| 2017-03-28 | $9.19 | $9.19 | $9.19 | $9.19 | $7.40 | 0 |
| 2017-03-27 | $9.19 | $9.19 | $9.19 | $9.19 | $7.40 | 78 |
| 2017-03-24 | $9.19 | $9.19 | $9.19 | $9.19 | $7.18 | 70 |
| 2017-03-23 | $9.19 | $9.19 | $9.19 | $9.19 | $7.18 | 0 |
| 2017-03-22 | $9.19 | $9.19 | $9.19 | $9.19 | $7.18 | 0 |
| 2017-03-21 | $9.19 | $9.19 | $9.19 | $9.19 | $7.18 | 0 |
| 2017-03-20 | $9.19 | $9.19 | $9.19 | $9.19 | $7.18 | 0 |
| 2017-03-17 | $9.19 | $9.19 | $9.19 | $9.19 | $7.18 | 3,700 |
| 2017-03-16 | $9.34 | $9.34 | $9.31 | $9.31 | $7.28 | 311 |
| 2017-03-15 | $9.26 | $9.26 | $9.26 | $9.26 | $7.24 | 8 |
| 2017-03-14 | $9.26 | $9.26 | $9.26 | $9.26 | $7.24 | 0 |
| 2017-03-13 | $9.26 | $9.26 | $9.26 | $9.26 | $7.24 | 82 |
| 2017-03-10 | $9.26 | $9.26 | $9.26 | $9.26 | $7.24 | 300 |
| 2017-03-09 | $9.23 | $9.25 | $9.23 | $9.25 | $7.23 | 358 |
| 2017-03-08 | $9.15 | $9.15 | $9.15 | $9.15 | $7.15 | 2 |
| 2017-03-07 | $9.15 | $9.15 | $9.15 | $9.15 | $7.15 | 0 |
| 2017-03-06 | $9.15 | $9.15 | $9.15 | $9.15 | $7.15 | 400 |
| 2017-03-03 | $9.45 | $9.45 | $9.45 | $9.45 | $7.38 | 0 |
| 2017-03-02 | $9.20 | $9.45 | $9.20 | $9.45 | $7.18 | 522 |
| 2017-03-01 | $9.35 | $9.37 | $9.35 | $9.37 | $7.12 | 484 |
| 2017-02-28 | $9.53 | $9.53 | $9.53 | $9.53 | $7.24 | 0 |
| 2017-02-27 | $9.53 | $9.53 | $9.53 | $9.53 | $7.24 | 0 |
| 2017-02-24 | $9.53 | $9.53 | $9.53 | $9.53 | $7.24 | 0 |
| 2017-02-23 | $9.53 | $9.53 | $9.53 | $9.53 | $7.24 | 200 |
| 2017-02-22 | $8.86 | $8.86 | $8.86 | $8.86 | $6.73 | 177 |
| 2017-02-21 | $8.86 | $8.86 | $8.86 | $8.86 | $6.73 | 0 |
| 2017-02-17 | $8.86 | $8.86 | $8.86 | $8.86 | $6.73 | 0 |
| 2017-02-16 | $8.86 | $8.86 | $8.86 | $8.86 | $6.73 | 0 |
| 2017-02-15 | $8.86 | $8.86 | $8.86 | $8.86 | $6.73 | 0 |
| 2017-02-14 | $8.86 | $8.86 | $8.86 | $8.86 | $6.73 | 200 |
| 2017-02-13 | $9.05 | $9.05 | $9.05 | $9.05 | $6.88 | 0 |
| 2017-02-10 | $9.05 | $9.05 | $9.05 | $9.05 | $6.88 | 64 |
| 2017-02-09 | $9.05 | $9.05 | $9.05 | $9.05 | $6.88 | 0 |
| 2017-02-08 | $9.31 | $9.31 | $9.05 | $9.05 | $6.88 | 2,939 |
| 2017-02-07 | $9.25 | $9.25 | $9.25 | $9.25 | $7.03 | 0 |
| 2017-02-06 | $9.25 | $9.25 | $9.25 | $9.25 | $7.03 | 100 |
| 2017-02-03 | $9.24 | $9.24 | $9.24 | $9.24 | $7.02 | 1 |
| 2017-02-02 | $9.24 | $9.24 | $9.24 | $9.24 | $7.02 | 600 |
| 2017-02-01 | $9.36 | $9.36 | $9.20 | $9.28 | $7.05 | 4,694 |
| 2017-01-31 | $9.20 | $9.20 | $9.20 | $9.20 | $6.99 | 508 |
| 2017-01-30 | $9.25 | $9.25 | $9.25 | $9.25 | $7.03 | 726 |
| 2017-01-27 | $9.15 | $9.25 | $9.15 | $9.25 | $7.03 | 871 |
| 2017-01-26 | $9.12 | $9.12 | $9.12 | $9.12 | $6.93 | 54 |
| 2017-01-25 | $9.12 | $9.12 | $9.12 | $9.12 | $6.93 | 0 |
| 2017-01-24 | $9.12 | $9.12 | $9.12 | $9.12 | $6.93 | 0 |
| 2017-01-23 | $9.12 | $9.12 | $9.12 | $9.12 | $6.93 | 107 |
| 2017-01-20 | $9.20 | $9.20 | $9.20 | $9.20 | $6.99 | 311 |
| 2017-01-19 | $9.44 | $9.44 | $9.44 | $9.44 | $7.17 | 216 |
| 2017-01-18 | $9.25 | $9.25 | $9.25 | $9.25 | $7.03 | 0 |
| 2017-01-17 | $9.25 | $9.25 | $9.25 | $9.25 | $7.03 | 181 |
| 2017-01-13 | $9.32 | $9.32 | $9.32 | $9.32 | $7.08 | 100 |
| 2017-01-12 | $9.23 | $9.23 | $9.23 | $9.23 | $7.01 | 2 |
| 2017-01-11 | $9.23 | $9.23 | $9.23 | $9.23 | $7.01 | 394 |
| 2017-01-10 | $8.75 | $8.75 | $8.75 | $8.75 | $6.65 | 196 |
| 2017-01-09 | $8.75 | $8.75 | $8.75 | $8.75 | $6.65 | 50 |
| 2017-01-06 | $8.85 | $8.85 | $8.75 | $8.75 | $6.65 | 1,192 |
| 2017-01-05 | $9.01 | $9.01 | $8.81 | $8.81 | $6.69 | 951 |
| 2017-01-04 | $8.94 | $8.94 | $8.94 | $8.94 | $6.79 | 162 |
| 2017-01-03 | $8.43 | $8.43 | $8.43 | $8.43 | $6.40 | 161 |
| 2016-12-30 | $8.35 | $8.35 | $8.35 | $8.35 | $6.34 | 1,695 |
| 2016-12-29 | $8.15 | $8.35 | $8.15 | $8.35 | $6.34 | 517 |
| 2016-12-28 | $8.19 | $8.19 | $8.19 | $8.19 | $6.22 | 0 |
| 2016-12-27 | $8.19 | $8.19 | $8.19 | $8.19 | $6.22 | 75 |
| 2016-12-23 | $8.19 | $8.19 | $8.19 | $8.19 | $6.22 | 77 |
| 2016-12-22 | $8.19 | $8.19 | $8.19 | $8.19 | $6.22 | 0 |
| 2016-12-21 | $8.19 | $8.19 | $8.19 | $8.19 | $6.22 | 73 |
| 2016-12-20 | $8.19 | $8.19 | $8.19 | $8.19 | $6.22 | 2,400 |
| 2016-12-19 | $8.45 | $8.45 | $8.45 | $8.45 | $6.42 | 43 |
| 2016-12-16 | $8.45 | $8.45 | $8.45 | $8.45 | $6.42 | 141 |
| 2016-12-15 | $8.45 | $8.45 | $8.45 | $8.45 | $6.42 | 0 |
| 2016-12-14 | $8.45 | $8.45 | $8.45 | $8.45 | $6.42 | 0 |
| 2016-12-13 | $8.45 | $8.45 | $8.45 | $8.45 | $6.42 | 312 |
| 2016-12-12 | $8.43 | $8.43 | $8.43 | $8.43 | $6.40 | 1,421 |
| 2016-12-09 | $8.69 | $8.69 | $8.69 | $8.69 | $6.60 | 2,400 |
| 2016-12-08 | $8.95 | $8.95 | $8.95 | $8.95 | $6.80 | 1,437 |
| 2016-12-07 | $8.69 | $8.69 | $8.69 | $8.69 | $6.60 | 92 |
| 2016-12-06 | $8.69 | $8.69 | $8.69 | $8.69 | $6.60 | 0 |
| 2016-12-05 | $8.69 | $8.69 | $8.69 | $8.69 | $6.60 | 0 |
| 2016-12-02 | $8.69 | $8.69 | $8.69 | $8.69 | $6.60 | 622 |
| 2016-12-01 | $8.95 | $8.95 | $8.95 | $8.95 | $6.80 | 0 |
| 2016-11-30 | $8.95 | $8.95 | $8.95 | $8.95 | $6.80 | 2 |
| 2016-11-29 | $8.95 | $8.95 | $8.95 | $8.95 | $6.80 | 0 |
| 2016-11-28 | $8.95 | $8.95 | $8.95 | $8.95 | $6.80 | 0 |
| 2016-11-25 | $8.95 | $8.95 | $8.95 | $8.95 | $6.80 | 0 |
| 2016-11-23 | $8.95 | $8.95 | $8.95 | $8.95 | $6.80 | 0 |
| 2016-11-22 | $8.95 | $8.95 | $8.95 | $8.95 | $6.80 | 0 |
| 2016-11-21 | $8.95 | $8.95 | $8.95 | $8.95 | $6.80 | 0 |
| 2016-11-18 | $8.95 | $8.95 | $8.95 | $8.95 | $6.80 | 0 |
| 2016-11-17 | $8.95 | $8.95 | $8.95 | $8.95 | $6.80 | 0 |
| 2016-11-16 | $8.95 | $8.95 | $8.95 | $8.95 | $6.80 | 79 |
| 2016-11-15 | $8.95 | $8.95 | $8.95 | $8.95 | $6.80 | 0 |
| 2016-11-14 | $8.95 | $8.95 | $8.95 | $8.95 | $6.80 | 0 |
| 2016-11-11 | $8.95 | $8.95 | $8.95 | $8.95 | $6.80 | 100 |
| 2016-11-10 | $9.04 | $9.04 | $9.04 | $9.04 | $6.87 | 300 |
| 2016-11-09 | $9.15 | $9.15 | $9.15 | $9.15 | $6.95 | 0 |
| 2016-11-08 | $9.15 | $9.15 | $9.15 | $9.15 | $6.95 | 0 |
| 2016-11-07 | $9.15 | $9.15 | $9.15 | $9.15 | $6.95 | 120 |
| 2016-11-04 | $9.18 | $9.18 | $9.18 | $9.18 | $6.97 | 323 |
| 2016-11-03 | $9.15 | $9.15 | $9.15 | $9.15 | $6.95 | 951 |
| 2016-11-02 | $9.41 | $9.41 | $9.41 | $9.41 | $7.15 | 60 |
| 2016-11-01 | $9.41 | $9.41 | $9.41 | $9.41 | $7.15 | 33 |
| 2016-10-31 | $9.41 | $9.41 | $9.32 | $9.41 | $7.15 | 1,963 |
| 2016-10-28 | $9.23 | $9.23 | $9.23 | $9.23 | $7.01 | 0 |
| 2016-10-27 | $9.23 | $9.23 | $9.23 | $9.23 | $7.01 | 330 |
| 2016-10-26 | $9.25 | $9.25 | $9.25 | $9.25 | $7.03 | 0 |
| 2016-10-25 | $9.25 | $9.25 | $9.25 | $9.25 | $7.03 | 0 |
| 2016-10-24 | $9.25 | $9.25 | $9.25 | $9.25 | $7.03 | 0 |
| 2016-10-21 | $9.25 | $9.25 | $9.25 | $9.25 | $7.03 | 67 |
| 2016-10-20 | $9.25 | $9.25 | $9.25 | $9.25 | $7.03 | 3 |
| 2016-10-19 | $9.30 | $9.39 | $9.25 | $9.25 | $7.03 | 4,152 |
| 2016-10-18 | $9.05 | $9.05 | $9.05 | $9.05 | $6.88 | 0 |
| 2016-10-17 | $9.05 | $9.05 | $9.05 | $9.05 | $6.88 | 484 |
| 2016-10-14 | $9.37 | $9.37 | $9.37 | $9.37 | $7.12 | 309 |
| 2016-10-13 | $9.58 | $9.58 | $9.58 | $9.58 | $7.28 | 69 |
| 2016-10-12 | $9.58 | $9.58 | $9.58 | $9.58 | $7.28 | 0 |
| 2016-10-11 | $9.58 | $9.58 | $9.58 | $9.58 | $7.28 | 165 |
| 2016-10-10 | $9.63 | $9.63 | $9.63 | $9.63 | $7.32 | 0 |
| 2016-10-07 | $9.63 | $9.63 | $9.63 | $9.63 | $7.32 | 0 |
| 2016-10-06 | $9.63 | $9.63 | $9.63 | $9.63 | $7.32 | 0 |
| 2016-10-05 | $9.63 | $9.63 | $9.63 | $9.63 | $7.32 | 1,233 |
| 2016-10-04 | $9.64 | $9.64 | $9.64 | $9.64 | $7.32 | 45 |
| 2016-10-03 | $9.64 | $9.64 | $9.64 | $9.64 | $7.32 | 516 |
| 2016-09-30 | $9.50 | $9.56 | $9.50 | $9.56 | $7.26 | 1,916 |
| 2016-09-29 | $9.40 | $9.40 | $9.40 | $9.40 | $7.14 | 34 |
| 2016-09-28 | $9.40 | $9.40 | $9.40 | $9.40 | $7.14 | 2,464 |
| 2016-09-27 | $9.28 | $9.30 | $9.28 | $9.30 | $7.07 | 1,258 |
| 2016-09-26 | $9.63 | $9.63 | $9.63 | $9.63 | $7.32 | 0 |
| 2016-09-23 | $9.63 | $9.63 | $9.63 | $9.63 | $7.32 | 0 |
| 2016-09-22 | $9.63 | $9.63 | $9.63 | $9.63 | $7.32 | 0 |
| 2016-09-21 | $9.63 | $9.63 | $9.63 | $9.63 | $7.32 | 20 |
| 2016-09-20 | $9.63 | $9.63 | $9.63 | $9.63 | $7.32 | 0 |
| 2016-09-19 | $9.63 | $9.63 | $9.63 | $9.63 | $7.32 | 107 |
| 2016-09-16 | $9.33 | $9.33 | $9.33 | $9.33 | $7.09 | 0 |
| 2016-09-15 | $9.33 | $9.33 | $9.33 | $9.33 | $7.09 | 0 |
| 2016-09-14 | $9.33 | $9.33 | $9.33 | $9.33 | $7.09 | 96 |
| 2016-09-13 | $9.33 | $9.33 | $9.33 | $9.33 | $7.09 | 450 |
| 2016-09-12 | $9.59 | $9.59 | $9.59 | $9.59 | $7.29 | 2,100 |
| 2016-09-09 | $9.70 | $9.70 | $9.70 | $9.70 | $7.37 | 70 |
| 2016-09-08 | $9.70 | $9.70 | $9.70 | $9.70 | $7.37 | 0 |
| 2016-09-07 | $9.70 | $9.70 | $9.70 | $9.70 | $7.37 | 115 |
| 2016-09-06 | $9.70 | $9.70 | $9.70 | $9.70 | $7.37 | 0 |
| 2016-09-02 | $9.70 | $9.70 | $9.70 | $9.70 | $7.37 | 0 |
| 2016-09-01 | $9.70 | $9.70 | $9.70 | $9.70 | $7.37 | 200 |
| 2016-08-31 | $9.70 | $9.70 | $9.70 | $9.70 | $7.32 | 1,057 |
| 2016-08-30 | $9.70 | $9.70 | $9.70 | $9.70 | $7.32 | 145 |
| 2016-08-29 | $9.40 | $9.40 | $9.40 | $9.40 | $7.09 | 3,544 |
| 2016-08-26 | $9.61 | $9.65 | $9.61 | $9.65 | $7.28 | 1,252 |
| 2016-08-25 | $9.60 | $9.60 | $9.60 | $9.60 | $7.24 | 0 |
| 2016-08-24 | $9.60 | $9.60 | $9.60 | $9.60 | $7.24 | 0 |
| 2016-08-23 | $9.60 | $9.60 | $9.60 | $9.60 | $7.24 | 0 |
| 2016-08-22 | $9.60 | $9.60 | $9.60 | $9.60 | $7.24 | 0 |
| 2016-08-19 | $9.60 | $9.60 | $9.60 | $9.60 | $7.24 | 76 |
| 2016-08-18 | $9.60 | $9.60 | $9.60 | $9.60 | $7.24 | 0 |
| 2016-08-17 | $9.60 | $9.60 | $9.60 | $9.60 | $7.24 | 0 |
| 2016-08-16 | $9.49 | $9.60 | $9.49 | $9.60 | $7.24 | 2,138 |
| 2016-08-15 | $9.67 | $9.67 | $9.67 | $9.67 | $7.29 | 0 |
| 2016-08-12 | $9.67 | $9.67 | $9.67 | $9.67 | $7.29 | 0 |
| 2016-08-11 | $9.65 | $9.67 | $9.65 | $9.67 | $7.29 | 1,650 |
| 2016-08-10 | $9.41 | $9.41 | $9.41 | $9.41 | $7.05 | 39 |
| 2016-08-09 | $9.41 | $9.41 | $9.41 | $9.41 | $7.05 | 0 |
| 2016-08-08 | $9.41 | $9.41 | $9.41 | $9.41 | $7.05 | 1 |
| 2016-08-05 | $9.41 | $9.41 | $9.41 | $9.41 | $7.05 | 1,553 |
| 2016-08-04 | $9.41 | $9.41 | $9.41 | $9.41 | $7.05 | 0 |
| 2016-08-03 | $9.41 | $9.41 | $9.41 | $9.41 | $7.05 | 22 |
| 2016-08-02 | $9.41 | $9.41 | $9.41 | $9.41 | $7.05 | 0 |
| 2016-08-01 | $9.41 | $9.41 | $9.41 | $9.41 | $7.05 | 200 |
| 2016-07-29 | $9.54 | $9.54 | $9.54 | $9.54 | $7.15 | 98 |
| 2016-07-28 | $9.54 | $9.54 | $9.54 | $9.54 | $7.15 | 0 |
| 2016-07-27 | $9.54 | $9.54 | $9.54 | $9.54 | $7.15 | 80 |
| 2016-07-26 | $9.54 | $9.54 | $9.54 | $9.54 | $7.15 | 228 |
| 2016-07-25 | $9.21 | $9.21 | $9.21 | $9.21 | $6.90 | 0 |
| 2016-07-22 | $9.21 | $9.21 | $9.21 | $9.21 | $6.90 | 0 |
| 2016-07-21 | $9.21 | $9.21 | $9.21 | $9.21 | $6.90 | 0 |
| 2016-07-20 | $9.21 | $9.21 | $9.21 | $9.21 | $6.90 | 114 |
| 2016-07-19 | $8.98 | $8.98 | $8.98 | $8.98 | $6.73 | 156 |
| 2016-07-18 | $9.35 | $9.35 | $9.35 | $9.35 | $7.01 | 0 |
| 2016-07-15 | $9.35 | $9.35 | $9.35 | $9.35 | $7.01 | 21 |
| 2016-07-14 | $9.08 | $9.35 | $9.08 | $9.35 | $7.01 | 363 |
| 2016-07-13 | $9.10 | $9.10 | $9.10 | $9.10 | $6.82 | 757 |
| 2016-07-12 | $8.72 | $8.72 | $8.72 | $8.72 | $6.54 | 14 |
| 2016-07-11 | $8.72 | $8.72 | $8.72 | $8.72 | $6.54 | 233 |
| 2016-07-08 | $8.80 | $8.80 | $8.80 | $8.80 | $6.60 | 0 |
| 2016-07-07 | $8.87 | $8.87 | $8.80 | $8.80 | $6.60 | 326 |
| 2016-07-06 | $8.80 | $8.88 | $8.80 | $8.86 | $6.64 | 3,252 |
| 2016-07-05 | $8.93 | $8.93 | $8.93 | $8.93 | $6.69 | 0 |
| 2016-07-01 | $8.93 | $8.93 | $8.93 | $8.93 | $6.69 | 0 |
| 2016-06-30 | $8.93 | $8.93 | $8.93 | $8.93 | $6.69 | 56 |
| 2016-06-29 | $8.93 | $8.93 | $8.93 | $8.93 | $6.69 | 186 |
| 2016-06-28 | $8.68 | $8.93 | $8.68 | $8.93 | $6.69 | 372 |
| 2016-06-27 | $8.65 | $8.65 | $8.65 | $8.65 | $6.48 | 0 |
| 2016-06-24 | $8.65 | $8.65 | $8.65 | $8.65 | $6.48 | 0 |
| 2016-06-23 | $8.65 | $8.65 | $8.65 | $8.65 | $6.48 | 696 |
| 2016-06-22 | $8.52 | $8.52 | $8.52 | $8.52 | $6.39 | 500 |
| 2016-06-21 | $8.52 | $8.52 | $8.52 | $8.52 | $6.39 | 0 |
| 2016-06-20 | $8.52 | $8.52 | $8.52 | $8.52 | $6.39 | 314 |
| 2016-06-17 | $8.33 | $8.63 | $8.33 | $8.63 | $6.47 | 1,301 |
| 2016-06-16 | $8.67 | $8.67 | $8.67 | $8.67 | $6.50 | 0 |
| 2016-06-15 | $8.67 | $8.67 | $8.67 | $8.67 | $6.50 | 14 |
| 2016-06-14 | $8.67 | $8.67 | $8.67 | $8.67 | $6.50 | 0 |
| 2016-06-13 | $8.67 | $8.67 | $8.67 | $8.67 | $6.50 | 0 |
| 2016-06-10 | $8.67 | $8.67 | $8.67 | $8.67 | $6.50 | 51 |
| 2016-06-09 | $8.67 | $8.67 | $8.67 | $8.67 | $6.50 | 0 |
| 2016-06-08 | $8.67 | $8.67 | $8.67 | $8.67 | $6.50 | 0 |
| 2016-06-07 | $8.67 | $8.67 | $8.67 | $8.67 | $6.50 | 0 |
| 2016-06-06 | $8.67 | $8.67 | $8.67 | $8.67 | $6.50 | 0 |
| 2016-06-03 | $8.67 | $8.67 | $8.67 | $8.67 | $6.50 | 25 |
| 2016-06-02 | $8.67 | $8.67 | $8.67 | $8.67 | $6.50 | 1,895 |
| 2016-06-01 | $8.10 | $8.10 | $8.10 | $8.10 | $6.07 | 0 |
| 2016-05-31 | $8.10 | $8.10 | $8.10 | $8.10 | $6.07 | 0 |
| 2016-05-27 | $8.10 | $8.10 | $8.10 | $8.10 | $6.07 | 0 |
| 2016-05-26 | $8.10 | $8.10 | $8.10 | $8.10 | $6.07 | 86 |
| 2016-05-25 | $8.10 | $8.10 | $8.10 | $8.10 | $6.07 | 0 |
| 2016-05-24 | $8.10 | $8.10 | $8.10 | $8.10 | $6.07 | 0 |
| 2016-05-23 | $8.10 | $8.10 | $8.10 | $8.10 | $6.07 | 0 |
| 2016-05-20 | $8.10 | $8.10 | $8.10 | $8.10 | $6.07 | 0 |
| 2016-05-19 | $8.31 | $8.31 | $8.10 | $8.10 | $6.07 | 446 |
| 2016-05-18 | $8.37 | $8.37 | $8.37 | $8.37 | $6.28 | 0 |
| 2016-05-17 | $8.37 | $8.37 | $8.37 | $8.37 | $6.28 | 303 |
| 2016-05-16 | $8.28 | $8.28 | $8.28 | $8.28 | $6.21 | 0 |
| 2016-05-13 | $8.33 | $8.33 | $8.18 | $8.28 | $6.21 | 2,950 |
| 2016-05-12 | $8.50 | $8.50 | $8.50 | $8.50 | $6.37 | 0 |
| 2016-05-11 | $8.50 | $8.50 | $8.50 | $8.50 | $6.37 | 0 |
| 2016-05-10 | $8.43 | $8.50 | $8.43 | $8.50 | $6.37 | 1,800 |
| 2016-05-09 | $8.58 | $8.58 | $8.58 | $8.58 | $6.43 | 0 |
| 2016-05-06 | $8.58 | $8.58 | $8.58 | $8.58 | $6.43 | 0 |
| 2016-05-05 | $8.58 | $8.58 | $8.58 | $8.58 | $6.43 | 2,200 |
| 2016-05-04 | $8.70 | $8.70 | $8.70 | $8.70 | $6.52 | 0 |
| 2016-05-03 | $8.70 | $8.70 | $8.70 | $8.70 | $6.52 | 44 |
| 2016-05-02 | $8.70 | $8.70 | $8.70 | $8.70 | $6.52 | 0 |
| 2016-04-29 | $8.70 | $8.70 | $8.70 | $8.70 | $6.52 | 0 |
| 2016-04-28 | $8.70 | $8.70 | $8.70 | $8.70 | $6.52 | 0 |
| 2016-04-27 | $8.70 | $8.70 | $8.70 | $8.70 | $6.52 | 0 |
| 2016-04-26 | $8.70 | $8.70 | $8.70 | $8.70 | $6.52 | 400 |
| 2016-04-25 | $8.60 | $8.60 | $8.60 | $8.60 | $6.45 | 0 |
| 2016-04-22 | $8.60 | $8.60 | $8.60 | $8.60 | $6.45 | 0 |
| 2016-04-21 | $8.60 | $8.60 | $8.60 | $8.60 | $6.45 | 1,266 |
| 2016-04-20 | $8.69 | $8.69 | $8.69 | $8.69 | $6.51 | 0 |
| 2016-04-19 | $8.69 | $8.69 | $8.69 | $8.69 | $6.51 | 59 |
| 2016-04-18 | $8.69 | $8.69 | $8.69 | $8.69 | $6.51 | 321 |
| 2016-04-15 | $8.66 | $8.66 | $8.66 | $8.66 | $6.49 | 49 |
| 2016-04-14 | $8.50 | $8.66 | $8.50 | $8.66 | $6.49 | 6,998 |
| 2016-04-13 | $8.27 | $8.27 | $8.27 | $8.27 | $6.20 | 0 |
| 2016-04-12 | $8.27 | $8.27 | $8.27 | $8.27 | $6.20 | 0 |
| 2016-04-11 | $8.27 | $8.27 | $8.27 | $8.27 | $6.20 | 12 |
| 2016-04-08 | $8.27 | $8.27 | $8.27 | $8.27 | $6.20 | 0 |
| 2016-04-07 | $8.23 | $8.27 | $8.23 | $8.27 | $6.00 | 778 |
| 2016-04-06 | $8.30 | $8.30 | $8.30 | $8.30 | $6.02 | 252 |
| 2016-04-05 | $8.31 | $8.32 | $8.31 | $8.32 | $6.03 | 336 |
| 2016-04-04 | $8.42 | $8.42 | $8.42 | $8.42 | $6.11 | 0 |
| 2016-04-01 | $8.39 | $8.42 | $8.39 | $8.42 | $6.11 | 326 |
| 2016-03-31 | $8.67 | $8.67 | $8.67 | $8.67 | $6.29 | 0 |
| 2016-03-30 | $8.67 | $8.67 | $8.67 | $8.67 | $6.29 | 308 |
| 2016-03-29 | $8.10 | $8.10 | $8.10 | $8.10 | $5.87 | 100 |
| 2016-03-28 | $8.19 | $8.19 | $8.19 | $8.19 | $5.94 | 741 |
| 2016-03-24 | $8.19 | $8.19 | $8.19 | $8.19 | $5.94 | 144 |
| 2016-03-23 | $8.19 | $8.19 | $8.19 | $8.19 | $5.94 | 0 |
| 2016-03-22 | $8.19 | $8.19 | $8.19 | $8.19 | $5.94 | 0 |
| 2016-03-21 | $8.19 | $8.19 | $8.19 | $8.19 | $5.94 | 2,044 |
| 2016-03-18 | $8.83 | $8.83 | $8.74 | $8.74 | $6.34 | 970 |
| 2016-03-17 | $8.49 | $8.68 | $8.48 | $8.68 | $6.29 | 667 |
| 2016-03-16 | $8.34 | $8.34 | $8.34 | $8.34 | $5.87 | 0 |
| 2016-03-15 | $8.34 | $8.34 | $8.34 | $8.34 | $5.87 | 0 |
| 2016-03-14 | $8.34 | $8.34 | $8.34 | $8.34 | $5.87 | 64 |
| 2016-03-11 | $8.34 | $8.55 | $8.34 | $8.34 | $5.87 | 964 |
| 2016-03-10 | $8.58 | $8.58 | $8.58 | $8.58 | $6.04 | 0 |
| 2016-03-09 | $8.58 | $8.58 | $8.58 | $8.58 | $6.04 | 100 |
| 2016-03-08 | $8.58 | $8.58 | $8.58 | $8.58 | $6.04 | 0 |
| 2016-03-07 | $8.58 | $8.58 | $8.58 | $8.58 | $6.04 | 1,221 |
| 2016-03-04 | $8.18 | $8.18 | $8.18 | $8.18 | $5.76 | 74 |
| 2016-03-03 | $8.18 | $8.18 | $8.18 | $8.18 | $5.76 | 0 |
| 2016-03-02 | $8.18 | $8.18 | $8.18 | $8.18 | $5.76 | 0 |
| 2016-03-01 | $8.18 | $8.18 | $8.18 | $8.18 | $5.76 | 2,088 |
| 2016-02-29 | $8.03 | $8.03 | $8.03 | $8.03 | $5.65 | 0 |
| 2016-02-26 | $8.03 | $8.03 | $8.03 | $8.03 | $5.65 | 0 |
| 2016-02-25 | $8.03 | $8.03 | $8.03 | $8.03 | $5.65 | 0 |
| 2016-02-24 | $7.93 | $8.03 | $7.93 | $8.03 | $5.65 | 2,024 |
| 2016-02-23 | $8.06 | $8.06 | $8.06 | $8.06 | $5.67 | 0 |
| 2016-02-22 | $7.83 | $8.06 | $7.83 | $8.06 | $5.67 | 431 |
| 2016-02-19 | $7.73 | $7.73 | $7.73 | $7.73 | $5.44 | 0 |
| 2016-02-18 | $7.73 | $7.73 | $7.73 | $7.73 | $5.44 | 0 |
| 2016-02-17 | $7.73 | $7.73 | $7.73 | $7.73 | $5.44 | 79 |
| 2016-02-16 | $7.73 | $7.73 | $7.73 | $7.73 | $5.44 | 229 |
| 2016-02-12 | $7.50 | $7.50 | $7.50 | $7.50 | $5.28 | 0 |
| 2016-02-11 | $7.50 | $7.50 | $7.50 | $7.50 | $5.28 | 516 |
| 2016-02-10 | $7.70 | $7.70 | $7.70 | $7.70 | $5.42 | 0 |
| 2016-02-09 | $7.70 | $7.70 | $7.70 | $7.70 | $5.42 | 600 |
| 2016-02-08 | $7.75 | $7.75 | $7.75 | $7.75 | $5.45 | 144 |
| 2016-02-05 | $7.65 | $7.65 | $7.65 | $7.65 | $5.38 | 0 |
| 2016-02-04 | $7.65 | $7.65 | $7.65 | $7.65 | $5.38 | 658 |
| 2016-02-03 | $7.65 | $7.65 | $7.65 | $7.65 | $5.38 | 431 |
| 2016-02-02 | $7.70 | $7.70 | $7.70 | $7.70 | $5.42 | 219 |
| 2016-02-01 | $7.40 | $7.40 | $7.40 | $7.40 | $5.21 | 0 |
| 2016-01-29 | $7.40 | $7.40 | $7.40 | $7.40 | $5.21 | 0 |
| 2016-01-28 | $7.40 | $7.40 | $7.40 | $7.40 | $5.21 | 0 |
| 2016-01-27 | $7.56 | $7.56 | $7.40 | $7.40 | $5.21 | 1,277 |
| 2016-01-26 | $7.66 | $7.66 | $7.66 | $7.66 | $5.39 | 0 |
| 2016-01-25 | $7.66 | $7.66 | $7.66 | $7.66 | $5.39 | 0 |
| 2016-01-22 | $7.44 | $7.66 | $7.44 | $7.66 | $5.39 | 368 |
| 2016-01-21 | $7.51 | $7.51 | $7.41 | $7.45 | $5.24 | 1,444 |
| 2016-01-20 | $7.67 | $7.67 | $7.67 | $7.67 | $5.40 | 100 |
| 2016-01-19 | $8.12 | $8.12 | $8.12 | $8.12 | $5.71 | 0 |
| 2016-01-15 | $8.12 | $8.12 | $8.12 | $8.12 | $5.71 | 0 |
| 2016-01-14 | $8.12 | $8.12 | $8.12 | $8.12 | $5.71 | 599 |
| 2016-01-13 | $7.98 | $7.98 | $7.98 | $7.98 | $5.61 | 288 |
| 2016-01-12 | $8.22 | $8.22 | $8.22 | $8.22 | $5.78 | 135 |
| 2016-01-11 | $8.10 | $8.10 | $8.10 | $8.10 | $5.70 | 0 |
| 2016-01-08 | $8.10 | $8.10 | $8.10 | $8.10 | $5.70 | 0 |
| 2016-01-07 | $8.10 | $8.10 | $8.10 | $8.10 | $5.70 | 0 |
| 2016-01-06 | $8.10 | $8.10 | $8.10 | $8.10 | $5.70 | 0 |
| 2016-01-05 | $8.10 | $8.10 | $8.10 | $8.10 | $5.70 | 581 |
| 2016-01-04 | $8.07 | $8.07 | $8.07 | $8.07 | $5.68 | 776 |
| 2015-12-31 | $8.28 | $8.28 | $8.28 | $8.28 | $5.83 | 1,480 |
| 2015-12-30 | $8.10 | $8.10 | $8.10 | $8.10 | $5.70 | 171 |
| 2015-12-29 | $8.26 | $8.26 | $8.26 | $8.26 | $5.81 | 48 |
| 2015-12-28 | $8.26 | $8.26 | $8.26 | $8.26 | $5.81 | 0 |
| 2015-12-24 | $8.26 | $8.26 | $8.26 | $8.26 | $5.81 | 0 |
| 2015-12-23 | $8.26 | $8.26 | $8.26 | $8.26 | $5.81 | 0 |
| 2015-12-22 | $8.26 | $8.26 | $8.26 | $8.26 | $5.81 | 135 |
| 2015-12-21 | $8.24 | $8.24 | $8.24 | $8.24 | $5.80 | 3,149 |
| 2015-12-18 | $8.34 | $8.34 | $8.12 | $8.12 | $5.71 | 342 |
| 2015-12-17 | $8.30 | $8.30 | $8.30 | $8.30 | $5.84 | 750 |
| 2015-12-16 | $8.24 | $8.30 | $8.24 | $8.30 | $5.84 | 750 |
| 2015-12-15 | $8.25 | $8.25 | $8.25 | $8.25 | $5.80 | 2,235 |
| 2015-12-14 | $8.42 | $8.42 | $8.25 | $8.25 | $5.80 | 2,235 |
| 2015-12-11 | $8.52 | $8.52 | $8.52 | $8.52 | $5.99 | 0 |
| 2015-12-10 | $8.52 | $8.52 | $8.52 | $8.52 | $5.99 | 0 |
| 2015-12-09 | $8.52 | $8.52 | $8.52 | $8.52 | $5.99 | 0 |
| 2015-12-08 | $8.52 | $8.52 | $8.52 | $8.52 | $5.99 | 250 |
| 2015-12-07 | $8.53 | $8.53 | $8.36 | $8.53 | $6.00 | 1,758 |
| 2015-12-04 | $8.55 | $8.55 | $8.55 | $8.55 | $6.02 | 0 |
| 2015-12-03 | $8.55 | $8.55 | $8.55 | $8.55 | $6.02 | 0 |
| 2015-12-02 | $8.55 | $8.55 | $8.55 | $8.55 | $6.02 | 0 |
| 2015-12-01 | $8.55 | $8.55 | $8.55 | $8.55 | $6.02 | 0 |
| 2015-11-30 | $8.55 | $8.55 | $8.55 | $8.55 | $6.02 | 0 |
| 2015-11-27 | $8.55 | $8.55 | $8.55 | $8.55 | $6.02 | 0 |
| 2015-11-25 | $8.55 | $8.55 | $8.55 | $8.55 | $6.02 | 326 |
| 2015-11-24 | $8.67 | $8.67 | $8.67 | $8.67 | $6.10 | 0 |
| 2015-11-23 | $8.67 | $8.67 | $8.67 | $8.67 | $6.10 | 0 |
| 2015-11-20 | $8.67 | $8.67 | $8.67 | $8.67 | $6.10 | 652 |
| 2015-11-19 | $8.80 | $8.80 | $8.80 | $8.80 | $6.19 | 0 |
| 2015-11-18 | $8.80 | $8.80 | $8.80 | $8.80 | $6.19 | 281 |
| 2015-11-17 | $8.80 | $8.80 | $8.80 | $8.80 | $6.19 | 0 |
| 2015-11-16 | $8.80 | $8.80 | $8.80 | $8.80 | $6.19 | 0 |
| 2015-11-13 | $8.80 | $8.80 | $8.80 | $8.80 | $6.19 | 0 |
| 2015-11-12 | $8.80 | $8.80 | $8.80 | $8.80 | $6.19 | 0 |
| 2015-11-11 | $8.80 | $8.80 | $8.80 | $8.80 | $6.19 | 0 |
| 2015-11-10 | $8.80 | $8.80 | $8.80 | $8.80 | $6.19 | 0 |
| 2015-11-09 | $8.80 | $8.80 | $8.80 | $8.80 | $6.19 | 0 |
| 2015-11-06 | $8.80 | $8.80 | $8.80 | $8.80 | $6.19 | 0 |
| 2015-11-05 | $8.80 | $8.80 | $8.80 | $8.80 | $6.19 | 281 |
| 2015-11-04 | $8.92 | $8.92 | $8.92 | $8.92 | $6.28 | 195 |
| 2015-11-03 | $8.89 | $8.89 | $8.89 | $8.89 | $6.26 | 0 |
| 2015-11-02 | $8.89 | $8.89 | $8.89 | $8.89 | $6.26 | 0 |
| 2015-10-30 | $8.89 | $8.89 | $8.89 | $8.89 | $6.26 | 0 |
| 2015-10-29 | $8.89 | $8.89 | $8.89 | $8.89 | $6.26 | 0 |
| 2015-10-28 | $8.89 | $8.89 | $8.89 | $8.89 | $6.26 | 0 |
| 2015-10-27 | $8.89 | $8.89 | $8.89 | $8.89 | $6.26 | 0 |
| 2015-10-26 | $8.89 | $8.89 | $8.89 | $8.89 | $6.26 | 111 |
| 2015-10-23 | $9.14 | $9.14 | $9.14 | $9.14 | $6.43 | 0 |
| 2015-10-22 | $9.14 | $9.14 | $9.14 | $9.14 | $6.43 | 321 |
| 2015-10-21 | $8.75 | $8.75 | $8.75 | $8.75 | $6.16 | 0 |
| 2015-10-20 | $8.75 | $8.75 | $8.75 | $8.75 | $6.16 | 0 |
| 2015-10-19 | $8.75 | $8.75 | $8.75 | $8.75 | $6.16 | 0 |
| 2015-10-16 | $8.75 | $8.75 | $8.75 | $8.75 | $6.16 | 295 |
| 2015-10-15 | $8.66 | $8.66 | $8.64 | $8.64 | $6.08 | 321 |
| 2015-10-14 | $8.58 | $8.58 | $8.43 | $8.43 | $5.93 | 0 |
| 2015-10-13 | $8.58 | $8.58 | $8.43 | $8.43 | $5.93 | 0 |
| 2015-10-12 | $8.58 | $8.58 | $8.43 | $8.43 | $5.93 | 0 |
| 2015-10-09 | $8.58 | $8.58 | $8.43 | $8.43 | $5.93 | 0 |
| 2015-10-08 | $8.58 | $8.58 | $8.43 | $8.43 | $5.93 | 133 |
| 2015-10-07 | $8.58 | $8.58 | $8.43 | $8.43 | $5.93 | 28 |
| 2015-10-06 | $8.58 | $8.58 | $8.43 | $8.43 | $5.93 | 10 |
| 2015-10-05 | $8.58 | $8.58 | $8.43 | $8.43 | $5.93 | 939 |
| 2015-10-02 | $8.42 | $8.42 | $8.42 | $8.42 | $5.92 | 0 |
| 2015-10-01 | $8.42 | $8.42 | $8.42 | $8.42 | $5.92 | 36 |
| 2015-09-30 | $8.42 | $8.42 | $8.42 | $8.42 | $5.92 | 105 |
| 2015-09-29 | $8.17 | $8.17 | $8.17 | $8.17 | $5.75 | 0 |
| 2015-09-28 | $8.17 | $8.17 | $8.17 | $8.17 | $5.75 | 0 |
| 2015-09-25 | $8.17 | $8.17 | $8.17 | $8.17 | $5.75 | 0 |
| 2015-09-24 | $8.17 | $8.17 | $8.17 | $8.17 | $5.75 | 139 |
| 2015-09-23 | $8.33 | $8.33 | $8.33 | $8.33 | $5.86 | 178 |
| 2015-09-22 | $8.46 | $8.46 | $8.46 | $8.46 | $5.95 | 27 |
| 2015-09-21 | $8.46 | $8.46 | $8.46 | $8.46 | $5.95 | 0 |
| 2015-09-18 | $8.46 | $8.46 | $8.46 | $8.46 | $5.95 | 17 |
| 2015-09-17 | $8.46 | $8.46 | $8.46 | $8.46 | $5.95 | 0 |
| 2015-09-16 | $8.46 | $8.46 | $8.46 | $8.46 | $5.95 | 0 |
| 2015-09-15 | $8.46 | $8.46 | $8.46 | $8.46 | $5.95 | 1,700 |
| 2015-09-14 | $8.20 | $8.20 | $8.20 | $8.20 | $5.77 | 0 |
| 2015-09-11 | $8.28 | $8.28 | $8.12 | $8.20 | $5.77 | 1,112 |
| 2015-09-10 | $8.13 | $8.13 | $8.09 | $8.13 | $5.72 | 0 |
| 2015-09-09 | $8.13 | $8.13 | $8.09 | $8.13 | $5.72 | 0 |
| 2015-09-08 | $8.13 | $8.13 | $8.09 | $8.13 | $5.72 | 0 |
| 2015-09-04 | $8.13 | $8.13 | $8.09 | $8.13 | $5.72 | 0 |
| 2015-09-03 | $8.13 | $8.13 | $8.09 | $8.13 | $5.72 | 75 |
| 2015-09-02 | $8.13 | $8.13 | $8.09 | $8.13 | $5.72 | 0 |
| 2015-09-01 | $8.13 | $8.13 | $8.09 | $8.13 | $5.72 | 0 |
| 2015-08-31 | $8.13 | $8.13 | $8.09 | $8.13 | $5.72 | 1,972 |
| 2015-08-28 | $8.20 | $8.20 | $8.20 | $8.20 | $5.77 | 1,100 |
| 2015-08-27 | $8.21 | $8.34 | $8.09 | $8.20 | $5.77 | 2,787 |
| 2015-08-26 | $8.08 | $8.08 | $8.08 | $8.08 | $5.69 | 723 |
| 2015-08-25 | $7.75 | $7.75 | $7.75 | $7.75 | $5.45 | 61 |
| 2015-08-24 | $7.75 | $7.75 | $7.75 | $7.75 | $5.45 | 695 |
| 2015-08-21 | $8.18 | $8.18 | $8.11 | $8.11 | $5.71 | 534 |
Hysan Development Co. Ltd (HYSNY) News Headlines
Recent Hysan Development Co. Ltd (HYSNY) News
Similar Companies to Hysan Development Co. Ltd (HYSNY) 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 | -- | -- | -- |