Klabin S.A. (KLBAY) Exchange: PINK
Data as of May 2, 2025
$6.41 ($0.00) 0.08%
Klabin S.A. - Daily Information
Click for more stock information on Klabin S.A..| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $6.41 |
| Previous Close | $6.41 |
| High | $6.41 |
| Low | $6.41 |
| Adjusted Open | $6.41 |
| Previous Adjusted Close | $6.41 |
| Adjusted High | $6.41 |
| Adjusted Low | $6.41 |
About Klabin S.A. (KLBAY)
Klabin SA, formerly Klabin Riocell SA, is a Brazil-based company principally engaged in the paper industry. The Company is structured in three business units: Forestry sector, which is involved in the planting and cultivation of pine and eucalyptus forest to supply paper mills of the Company, as well as to sell timber logs to third parties; Paper sector, which is active in the production and sale of cardboard rolls, kraft and recycled paper, among others, and Conversion sector, which is involved in the manufacture and supply of corrugated cardboard sheets, corrugated boxes, industrial bags and other packaging boxes. The Company sells its products in Brazil and abroad, including such countries as Argentina, China, Spain, Ecuador, Singapore, Nigeria, Philippines, Germany, Italy and France, among others. As of December 31, 2011, the Company had a number of companies, including Klabin Argentina SA, Klabin Ltd, Klabin Forest Products Company and IKAPE Empreendimentos Ltda, among others.
Invest in Klabin S.A. (KLBAY)
Historical Stock Data for Klabin S.A. (KLBAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 300 |
| 2025-05-01 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 212 |
| 2025-04-30 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
| 2025-04-29 | $6.49 | $6.49 | $6.46 | $6.46 | $6.46 | 407 |
| 2025-04-28 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2025-04-25 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 207 |
| 2025-04-24 | $6.60 | $6.60 | $6.11 | $6.11 | $6.11 | 563 |
| 2025-04-23 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 60 |
| 2025-04-22 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 34 |
| 2025-04-21 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 94 |
| 2025-04-17 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 333 |
| 2025-04-16 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 33 |
| 2025-04-15 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 15 |
| 2025-04-14 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 7 |
| 2025-04-11 | $5.59 | $6.12 | $5.59 | $6.12 | $6.12 | 797 |
| 2025-04-10 | $6.00 | $6.17 | $5.57 | $5.59 | $5.59 | 795 |
| 2025-04-09 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 80 |
| 2025-04-08 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 761 |
| 2025-04-07 | $7.43 | $7.43 | $6.02 | $6.02 | $6.02 | 612 |
| 2025-04-04 | $6.81 | $6.81 | $6.01 | $6.01 | $6.01 | 1,453 |
| 2025-04-03 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 100 |
| 2025-04-02 | $6.66 | $6.84 | $6.52 | $6.52 | $6.52 | 1,007 |
| 2025-04-01 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 58 |
| 2025-03-31 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 1,007 |
| 2025-03-28 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 432 |
| 2025-03-27 | $6.34 | $6.85 | $6.34 | $6.85 | $6.85 | 347 |
| 2025-03-26 | $6.70 | $6.98 | $6.66 | $6.97 | $6.97 | 8,433 |
| 2025-03-25 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 164 |
| 2025-03-24 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2025-03-21 | $6.80 | $6.83 | $6.56 | $6.56 | $6.56 | 50,195 |
| 2025-03-20 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 1,660 |
| 2025-03-19 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 30 |
| 2025-03-18 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2025-03-17 | $6.80 | $6.90 | $6.80 | $6.90 | $6.90 | 603 |
| 2025-03-14 | $6.50 | $6.96 | $6.50 | $6.90 | $6.90 | 10,954 |
| 2025-03-13 | $6.05 | $6.74 | $6.05 | $6.74 | $6.74 | 1,538 |
| 2025-03-12 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 250 |
| 2025-03-11 | $7.40 | $7.40 | $6.62 | $6.62 | $6.62 | 345 |
| 2025-03-10 | $7.65 | $7.65 | $6.53 | $6.53 | $6.53 | 14,078 |
| 2025-03-07 | $7.60 | $7.60 | $7.60 | $7.60 | $7.58 | 94 |
| 2025-03-06 | $7.60 | $7.60 | $7.60 | $7.60 | $7.58 | 0 |
| 2025-03-05 | $6.80 | $7.60 | $6.80 | $7.60 | $7.58 | 2,351 |
| 2025-03-04 | $8.00 | $8.00 | $7.40 | $7.40 | $7.38 | 362 |
| 2025-03-03 | $7.55 | $7.55 | $7.55 | $7.55 | $7.53 | 2 |
| 2025-02-28 | $7.55 | $7.55 | $7.55 | $7.55 | $7.53 | 231 |
| 2025-02-27 | $7.40 | $7.40 | $7.24 | $7.24 | $7.22 | 646 |
| 2025-02-26 | $7.40 | $7.40 | $7.40 | $7.40 | $7.38 | 0 |
| 2025-02-25 | $7.13 | $7.40 | $7.13 | $7.40 | $7.38 | 570 |
| 2025-02-24 | $7.33 | $7.33 | $7.33 | $7.33 | $7.31 | 4 |
| 2025-02-21 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 334 |
| 2025-02-20 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 0 |
| 2025-02-19 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 0 |
| 2025-02-18 | $7.91 | $7.91 | $7.36 | $7.66 | $7.66 | 5,916 |
| 2025-02-14 | $7.51 | $7.51 | $7.33 | $7.33 | $7.33 | 1,331 |
| 2025-02-13 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2025-02-12 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 409 |
| 2025-02-11 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 345 |
| 2025-02-10 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 245 |
| 2025-02-07 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 118 |
| 2025-02-06 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 64 |
| 2025-02-05 | $7.42 | $7.42 | $6.90 | $7.28 | $7.28 | 2,081 |
| 2025-02-04 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 291 |
| 2025-02-03 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 5,000 |
| 2025-01-31 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 11 |
| 2025-01-30 | $7.60 | $7.60 | $7.57 | $7.60 | $7.60 | 1,509 |
| 2025-01-29 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 100 |
| 2025-01-28 | $7.30 | $7.49 | $7.30 | $7.34 | $7.34 | 29,721 |
| 2025-01-27 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 103 |
| 2025-01-24 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 126 |
| 2025-01-23 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 4 |
| 2025-01-22 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 3 |
| 2025-01-21 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 3,306 |
| 2025-01-17 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 3 |
| 2025-01-16 | $7.19 | $7.19 | $6.94 | $6.94 | $6.94 | 3,461 |
| 2025-01-15 | $6.85 | $7.63 | $6.85 | $7.63 | $7.63 | 714 |
| 2025-01-14 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 47 |
| 2025-01-13 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2025-01-10 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 38 |
| 2025-01-08 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 42 |
| 2025-01-07 | $7.65 | $7.65 | $7.00 | $7.23 | $7.23 | 28,600 |
| 2025-01-06 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 7 |
| 2025-01-03 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2025-01-02 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 81 |
| 2024-12-31 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 111 |
| 2024-12-30 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 178 |
| 2024-12-27 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2024-12-26 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2024-12-24 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 88 |
| 2024-12-23 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2024-12-20 | $7.66 | $7.66 | $7.13 | $7.13 | $7.13 | 336 |
| 2024-12-19 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 73 |
| 2024-12-18 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 189 |
| 2024-12-17 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 36 |
| 2024-12-16 | $6.92 | $9.19 | $6.82 | $8.09 | $8.09 | 4,298 |
| 2024-12-13 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 103 |
| 2024-12-12 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 30 |
| 2024-12-11 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 10 |
| 2024-12-10 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2024-12-09 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 18,544 |
| 2024-12-06 | $7.50 | $7.52 | $7.36 | $7.52 | $7.52 | 3,689 |
| 2024-12-05 | $7.68 | $7.80 | $7.61 | $7.80 | $7.80 | 4,074 |
| 2024-12-04 | $7.11 | $7.50 | $7.00 | $7.46 | $7.46 | 49,027 |
| 2024-12-03 | $7.40 | $7.40 | $6.95 | $6.95 | $6.95 | 653 |
| 2024-12-02 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 111 |
| 2024-11-29 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 3 |
| 2024-11-27 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 100 |
| 2024-11-26 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 9 |
| 2024-11-25 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 29 |
| 2024-11-22 | $7.18 | $7.34 | $7.18 | $7.34 | $7.34 | 758 |
| 2024-11-21 | $7.00 | $7.74 | $7.00 | $7.74 | $7.74 | 932 |
| 2024-11-20 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2024-11-19 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,100 |
| 2024-11-18 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 210 |
| 2024-11-15 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 40 |
| 2024-11-14 | $7.41 | $7.41 | $7.41 | $7.41 | $7.29 | 9 |
| 2024-11-13 | $7.41 | $7.41 | $7.41 | $7.41 | $7.29 | 0 |
| 2024-11-12 | $7.41 | $7.41 | $7.41 | $7.41 | $7.29 | 100 |
| 2024-11-11 | $7.60 | $7.60 | $7.60 | $7.60 | $7.48 | 27 |
| 2024-11-08 | $7.60 | $7.60 | $7.60 | $7.60 | $7.48 | 0 |
| 2024-11-07 | $7.60 | $7.60 | $7.60 | $7.60 | $7.48 | 653 |
| 2024-11-06 | $7.40 | $7.78 | $7.40 | $7.78 | $7.65 | 1,200 |
| 2024-11-05 | $7.22 | $7.22 | $7.22 | $7.22 | $7.10 | 0 |
| 2024-11-04 | $7.22 | $7.22 | $7.22 | $7.22 | $7.10 | 50 |
| 2024-11-01 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 2 |
| 2024-10-31 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 237 |
| 2024-10-30 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 1 |
| 2024-10-29 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 1 |
| 2024-10-28 | $7.41 | $7.41 | $7.28 | $7.28 | $7.28 | 7,707 |
| 2024-10-25 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 166 |
| 2024-10-24 | $7.54 | $7.54 | $7.09 | $7.10 | $7.10 | 16,489 |
| 2024-10-23 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 100 |
| 2024-10-22 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2024-10-21 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 608 |
| 2024-10-18 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2024-10-17 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 524 |
| 2024-10-16 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 14 |
| 2024-10-15 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 39 |
| 2024-10-14 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 1 |
| 2024-10-11 | $7.41 | $7.41 | $7.12 | $7.12 | $7.12 | 1,723 |
| 2024-10-10 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 6 |
| 2024-10-09 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 8 |
| 2024-10-08 | $7.22 | $7.27 | $7.22 | $7.27 | $7.27 | 2,581 |
| 2024-10-07 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 15 |
| 2024-10-04 | $7.79 | $7.81 | $7.71 | $7.81 | $7.81 | 1,000 |
| 2024-10-03 | $7.65 | $7.75 | $7.65 | $7.75 | $7.75 | 1,300 |
| 2024-10-02 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 100 |
| 2024-10-01 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 569 |
| 2024-09-30 | $7.93 | $7.94 | $7.93 | $7.94 | $7.94 | 1,259 |
| 2024-09-27 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 150 |
| 2024-09-26 | $7.71 | $7.71 | $7.70 | $7.70 | $7.70 | 1,300 |
| 2024-09-25 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2024-09-24 | $7.78 | $7.78 | $7.71 | $7.71 | $7.71 | 413 |
| 2024-09-23 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 50 |
| 2024-09-20 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2024-09-19 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 5 |
| 2024-09-18 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 12 |
| 2024-09-17 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 743 |
| 2024-09-16 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 207 |
| 2024-09-13 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 604 |
| 2024-09-12 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 300 |
| 2024-09-11 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2024-09-10 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 100 |
| 2024-09-09 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 68 |
| 2024-09-06 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2024-09-05 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 48 |
| 2024-09-04 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2024-09-03 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 181 |
| 2024-08-30 | $7.61 | $8.03 | $7.51 | $8.03 | $8.03 | 650 |
| 2024-08-29 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 205 |
| 2024-08-28 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 159 |
| 2024-08-27 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 403 |
| 2024-08-26 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 92 |
| 2024-08-23 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 4,805 |
| 2024-08-22 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1,018 |
| 2024-08-21 | $8.00 | $8.01 | $7.95 | $7.95 | $7.95 | 1,058 |
| 2024-08-20 | $7.70 | $7.97 | $7.70 | $7.97 | $7.97 | 3,223 |
| 2024-08-19 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 266 |
| 2024-08-16 | $7.56 | $7.65 | $7.56 | $7.65 | $7.65 | 525 |
| 2024-08-15 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 106 |
| 2024-08-14 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2024-08-13 | $8.00 | $8.00 | $7.49 | $7.49 | $7.49 | 3,795 |
| 2024-08-12 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2024-08-09 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 98 |
| 2024-08-08 | $7.18 | $7.18 | $7.18 | $7.18 | $7.06 | 0 |
| 2024-08-07 | $7.18 | $7.18 | $7.18 | $7.18 | $7.06 | 1 |
| 2024-08-06 | $7.18 | $7.18 | $7.18 | $7.18 | $7.06 | 0 |
| 2024-08-05 | $7.18 | $7.18 | $7.18 | $7.18 | $7.06 | 14 |
| 2024-08-02 | $7.18 | $7.18 | $7.18 | $7.18 | $7.06 | 207 |
| 2024-08-01 | $7.54 | $7.54 | $7.54 | $7.54 | $7.41 | 0 |
| 2024-07-31 | $7.54 | $7.54 | $7.54 | $7.54 | $7.41 | 110 |
| 2024-07-30 | $7.54 | $7.54 | $7.54 | $7.54 | $7.41 | 21 |
| 2024-07-29 | $7.54 | $7.54 | $7.54 | $7.54 | $7.41 | 73 |
| 2024-07-26 | $7.31 | $7.54 | $7.31 | $7.54 | $7.41 | 1,216 |
| 2024-07-25 | $7.68 | $7.68 | $7.68 | $7.68 | $7.55 | 11 |
| 2024-07-24 | $7.70 | $7.70 | $7.68 | $7.68 | $7.55 | 2,407 |
| 2024-07-23 | $7.79 | $7.79 | $7.79 | $7.79 | $7.66 | 21 |
| 2024-07-22 | $7.79 | $7.79 | $7.79 | $7.79 | $7.66 | 0 |
| 2024-07-19 | $7.79 | $7.79 | $7.79 | $7.79 | $7.66 | 16 |
| 2024-07-18 | $7.79 | $7.79 | $7.79 | $7.79 | $7.66 | 200 |
| 2024-07-17 | $7.79 | $7.79 | $7.79 | $7.79 | $7.66 | 49 |
| 2024-07-16 | $7.79 | $7.79 | $7.79 | $7.79 | $7.66 | 16 |
| 2024-07-15 | $7.79 | $7.79 | $7.79 | $7.79 | $7.66 | 207 |
| 2024-07-12 | $7.90 | $7.94 | $7.90 | $7.94 | $7.81 | 3,347 |
| 2024-07-11 | $7.75 | $7.75 | $7.75 | $7.75 | $7.62 | 0 |
| 2024-07-10 | $7.75 | $7.75 | $7.75 | $7.75 | $7.62 | 169 |
| 2024-07-09 | $7.71 | $7.71 | $7.71 | $7.71 | $7.58 | 76 |
| 2024-07-08 | $7.71 | $7.71 | $7.71 | $7.71 | $7.58 | 2 |
| 2024-07-05 | $7.71 | $7.71 | $7.71 | $7.71 | $7.58 | 26 |
| 2024-07-03 | $7.77 | $7.77 | $7.71 | $7.71 | $7.58 | 1,352 |
| 2024-07-02 | $7.75 | $7.75 | $7.75 | $7.75 | $7.62 | 0 |
| 2024-07-01 | $7.75 | $7.75 | $7.75 | $7.75 | $7.62 | 17 |
| 2024-06-28 | $7.75 | $7.75 | $7.75 | $7.75 | $7.62 | 0 |
| 2024-06-27 | $7.75 | $7.75 | $7.75 | $7.75 | $7.62 | 844 |
| 2024-06-26 | $7.46 | $7.46 | $7.46 | $7.46 | $7.34 | 18 |
| 2024-06-25 | $7.80 | $7.84 | $7.46 | $7.46 | $7.34 | 47,114 |
| 2024-06-24 | $7.57 | $7.89 | $7.55 | $7.89 | $7.76 | 1,583 |
| 2024-06-21 | $7.83 | $7.83 | $7.59 | $7.59 | $7.47 | 3,212 |
| 2024-06-20 | $7.28 | $7.53 | $7.28 | $7.53 | $7.41 | 246 |
| 2024-06-18 | $7.28 | $7.28 | $7.28 | $7.28 | $7.16 | 94 |
| 2024-06-17 | $7.69 | $7.69 | $7.28 | $7.28 | $7.16 | 1,000 |
| 2024-06-14 | $7.57 | $7.57 | $7.57 | $7.57 | $7.45 | 2,496 |
| 2024-06-13 | $7.61 | $7.61 | $7.61 | $7.61 | $7.48 | 6 |
| 2024-06-12 | $7.61 | $7.61 | $7.61 | $7.61 | $7.48 | 115 |
| 2024-06-11 | $7.67 | $7.67 | $7.61 | $7.61 | $7.48 | 550 |
| 2024-06-10 | $7.73 | $7.73 | $7.53 | $7.53 | $7.41 | 1,162 |
| 2024-06-07 | $7.95 | $7.95 | $7.95 | $7.95 | $7.82 | 15 |
| 2024-06-06 | $7.95 | $7.95 | $7.95 | $7.95 | $7.82 | 147 |
| 2024-06-05 | $7.58 | $7.58 | $7.51 | $7.51 | $7.39 | 1,110 |
| 2024-06-04 | $7.78 | $7.78 | $7.78 | $7.78 | $7.65 | 128 |
| 2024-06-03 | $7.78 | $7.78 | $7.78 | $7.78 | $7.65 | 236 |
| 2024-05-31 | $7.99 | $7.99 | $7.99 | $7.99 | $7.86 | 42 |
| 2024-05-30 | $7.99 | $7.99 | $7.99 | $7.99 | $7.86 | 5 |
| 2024-05-29 | $8.01 | $8.01 | $7.59 | $7.99 | $7.86 | 1,040 |
| 2024-05-28 | $8.25 | $8.25 | $8.10 | $8.10 | $7.97 | 40,273 |
| 2024-05-24 | $8.20 | $8.20 | $8.15 | $8.15 | $8.02 | 4,545 |
| 2024-05-23 | $8.28 | $8.28 | $8.28 | $8.28 | $8.14 | 60 |
| 2024-05-22 | $8.28 | $8.28 | $8.28 | $8.28 | $8.14 | 34 |
| 2024-05-21 | $8.28 | $8.28 | $8.28 | $8.28 | $8.14 | 253 |
| 2024-05-20 | $8.38 | $8.38 | $8.38 | $8.38 | $8.24 | 47 |
| 2024-05-17 | $8.38 | $8.38 | $8.38 | $8.38 | $8.24 | 33 |
| 2024-05-16 | $8.38 | $8.38 | $8.38 | $8.38 | $8.24 | 1,395 |
| 2024-05-15 | $8.22 | $8.22 | $8.22 | $8.22 | $8.08 | 389 |
| 2024-05-14 | $8.44 | $8.44 | $8.43 | $8.43 | $8.29 | 3,200 |
| 2024-05-13 | $8.35 | $8.65 | $8.35 | $8.65 | $8.51 | 281 |
| 2024-05-10 | $8.48 | $8.48 | $8.48 | $8.48 | $8.34 | 32 |
| 2024-05-09 | $8.40 | $8.48 | $8.40 | $8.48 | $8.34 | 1,727 |
| 2024-05-08 | $8.40 | $8.40 | $8.40 | $8.40 | $8.26 | 6,301 |
| 2024-05-07 | $7.93 | $7.93 | $7.93 | $7.93 | $7.80 | 358 |
| 2024-05-06 | $9.05 | $9.05 | $9.05 | $9.05 | $8.09 | 590 |
| 2024-05-03 | $8.49 | $8.49 | $8.49 | $8.49 | $7.50 | 237 |
| 2024-05-02 | $9.04 | $9.04 | $9.04 | $9.04 | $7.98 | 174 |
| 2024-05-01 | $8.90 | $8.90 | $8.90 | $8.90 | $7.86 | 125 |
| 2024-04-30 | $9.50 | $9.50 | $8.87 | $8.87 | $7.83 | 466 |
| 2024-04-29 | $9.03 | $9.04 | $8.88 | $9.04 | $7.98 | 14,534 |
| 2024-04-26 | $9.07 | $9.07 | $9.03 | $9.03 | $7.97 | 860 |
| 2024-04-25 | $9.21 | $9.21 | $9.21 | $9.21 | $8.13 | 243 |
| 2024-04-24 | $9.20 | $9.20 | $8.45 | $9.00 | $7.95 | 2,490 |
| 2024-04-23 | $9.11 | $9.11 | $9.10 | $9.10 | $8.03 | 10,890 |
| 2024-04-22 | $9.15 | $9.15 | $9.15 | $9.15 | $8.08 | 37 |
| 2024-04-19 | $9.15 | $9.15 | $9.15 | $9.15 | $8.08 | 0 |
| 2024-04-18 | $9.15 | $9.15 | $9.15 | $9.15 | $8.08 | 764 |
| 2024-04-17 | $9.23 | $9.23 | $9.23 | $9.23 | $8.14 | 110 |
| 2024-04-16 | $9.49 | $9.49 | $9.49 | $9.49 | $8.38 | 74 |
| 2024-04-15 | $9.49 | $9.49 | $9.49 | $9.49 | $8.38 | 2,733 |
| 2024-04-12 | $9.85 | $9.85 | $9.85 | $9.85 | $8.70 | 0 |
| 2024-04-11 | $9.90 | $10.02 | $9.85 | $9.85 | $8.70 | 5,830 |
| 2024-04-10 | $9.90 | $9.90 | $9.90 | $9.90 | $8.74 | 511 |
| 2024-04-09 | $9.82 | $9.82 | $9.82 | $9.82 | $8.67 | 9,145 |
| 2024-04-08 | $9.80 | $9.82 | $9.78 | $9.82 | $8.67 | 9,145 |
| 2024-04-05 | $9.68 | $9.68 | $9.68 | $9.68 | $8.55 | 0 |
| 2024-04-04 | $9.68 | $9.68 | $9.68 | $9.68 | $8.55 | 0 |
| 2024-04-03 | $9.63 | $9.70 | $9.63 | $9.68 | $8.55 | 18,465 |
| 2024-04-02 | $9.84 | $9.84 | $9.84 | $9.84 | $8.69 | 550 |
| 2024-04-01 | $9.84 | $9.84 | $9.84 | $9.84 | $8.69 | 550 |
| 2024-03-28 | $10.03 | $10.03 | $10.03 | $10.03 | $8.86 | 176 |
| 2024-03-27 | $10.06 | $10.06 | $10.03 | $10.03 | $8.86 | 550 |
| 2024-03-26 | $9.62 | $9.62 | $9.62 | $9.62 | $8.49 | 33 |
| 2024-03-25 | $9.60 | $9.62 | $9.60 | $9.62 | $8.49 | 760 |
| 2024-03-22 | $9.94 | $9.94 | $9.94 | $9.94 | $8.78 | 11 |
| 2024-03-21 | $9.90 | $9.94 | $9.90 | $9.94 | $8.78 | 1,360 |
| 2024-03-20 | $10.26 | $10.26 | $9.60 | $9.60 | $8.48 | 4,268 |
| 2024-03-19 | $9.62 | $9.69 | $9.61 | $9.64 | $8.51 | 11,156 |
| 2024-03-18 | $9.35 | $9.42 | $9.35 | $9.42 | $8.32 | 839 |
| 2024-03-15 | $9.07 | $9.07 | $9.07 | $9.07 | $8.01 | 1,730 |
| 2024-03-14 | $9.02 | $9.09 | $9.02 | $9.08 | $8.02 | 1,202 |
| 2024-03-13 | $8.80 | $8.80 | $8.80 | $8.80 | $7.77 | 572 |
| 2024-03-12 | $8.75 | $8.75 | $8.75 | $8.75 | $7.73 | 160 |
| 2024-03-11 | $8.75 | $8.75 | $8.75 | $8.75 | $7.73 | 160 |
| 2024-03-08 | $8.72 | $8.75 | $8.72 | $8.75 | $8.75 | 377 |
| 2024-03-07 | $9.53 | $9.53 | $8.96 | $8.96 | $8.96 | 242 |
| 2024-03-06 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2024-03-05 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 100 |
| 2024-03-04 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 600 |
| 2024-03-01 | $9.01 | $9.06 | $9.01 | $9.06 | $9.06 | 625 |
| 2024-02-29 | $8.98 | $9.08 | $8.95 | $9.03 | $9.03 | 12,000 |
| 2024-02-28 | $8.57 | $9.09 | $8.57 | $9.09 | $9.09 | 3,714 |
| 2024-02-27 | $8.82 | $9.05 | $8.82 | $9.05 | $9.05 | 15,450 |
| 2024-02-26 | $8.72 | $8.79 | $8.72 | $8.79 | $8.79 | 4,500 |
| 2024-02-23 | $8.78 | $8.78 | $8.62 | $8.62 | $8.62 | 61,368 |
| 2024-02-22 | $8.75 | $8.83 | $8.75 | $8.83 | $8.83 | 72,300 |
| 2024-02-21 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2024-02-20 | $8.72 | $8.80 | $8.69 | $8.75 | $8.75 | 27,167 |
| 2024-02-16 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2024-02-15 | $8.70 | $8.70 | $8.70 | $8.70 | $8.63 | 29 |
| 2024-02-14 | $8.69 | $8.70 | $8.69 | $8.70 | $8.63 | 6,111 |
| 2024-02-13 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 516 |
| 2024-02-12 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 118 |
| 2024-02-09 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 80 |
| 2024-02-08 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 191 |
| 2024-02-07 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 100 |
| 2024-02-06 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 2,100 |
| 2024-02-05 | $8.50 | $8.64 | $8.24 | $8.57 | $8.57 | 42,108 |
| 2024-02-02 | $8.50 | $8.60 | $8.50 | $8.60 | $8.60 | 10,286 |
| 2024-02-01 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 897 |
| 2024-01-31 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 204 |
| 2024-01-30 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2024-01-29 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 1,445 |
| 2024-01-26 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 12 |
| 2024-01-25 | $9.95 | $9.95 | $7.42 | $8.68 | $8.68 | 2,164 |
| 2024-01-24 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 111 |
| 2024-01-23 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2024-01-22 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 111 |
| 2024-01-19 | $9.40 | $9.40 | $8.50 | $8.50 | $8.50 | 1,100 |
| 2024-01-18 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 73 |
| 2024-01-17 | $8.99 | $9.40 | $8.99 | $9.40 | $9.40 | 1,256 |
| 2024-01-16 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2024-01-12 | $9.32 | $9.37 | $9.30 | $9.30 | $9.30 | 36,839 |
| 2024-01-11 | $9.10 | $9.27 | $9.06 | $9.27 | $9.27 | 7,250 |
| 2024-01-10 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
| 2024-01-09 | $9.00 | $9.04 | $9.00 | $9.03 | $9.03 | 604 |
| 2024-01-08 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2024-01-05 | $9.05 | $9.05 | $8.98 | $8.98 | $8.98 | 21,501 |
| 2024-01-04 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 16 |
| 2024-01-03 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 45 |
| 2024-01-02 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 56 |
| 2023-12-29 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2023-12-28 | $9.17 | $9.28 | $9.17 | $9.28 | $9.28 | 3,833 |
| 2023-12-27 | $9.00 | $9.12 | $9.00 | $9.12 | $9.12 | 25,136 |
| 2023-12-26 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2023-12-22 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 225 |
| 2023-12-21 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 180 |
| 2023-12-20 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 114 |
| 2023-12-19 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 525 |
| 2023-12-18 | $8.55 | $8.96 | $8.44 | $8.85 | $8.85 | 2,178 |
| 2023-12-15 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1,389 |
| 2023-12-14 | $8.96 | $8.96 | $8.66 | $8.75 | $8.75 | 2,700 |
| 2023-12-13 | $8.56 | $8.67 | $8.34 | $8.56 | $8.56 | 7,317 |
| 2023-12-12 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 1 |
| 2023-12-11 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 10 |
| 2023-12-08 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 200 |
| 2023-12-07 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 116 |
| 2023-12-06 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 2 |
| 2023-12-05 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 52 |
| 2023-12-04 | $8.46 | $8.47 | $8.46 | $8.47 | $8.47 | 6,601 |
| 2023-12-01 | $9.00 | $9.00 | $8.59 | $8.65 | $8.65 | 50,708 |
| 2023-11-30 | $9.36 | $9.43 | $9.00 | $9.00 | $9.00 | 8,732 |
| 2023-11-29 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 257 |
| 2023-11-28 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2023-11-27 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2023-11-24 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 6,793 |
| 2023-11-22 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 7 |
| 2023-11-21 | $9.74 | $9.74 | $9.45 | $9.45 | $9.45 | 1,531 |
| 2023-11-20 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2023-11-17 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2023-11-16 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 3 |
| 2023-11-15 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 115 |
| 2023-11-14 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2023-11-13 | $9.37 | $9.50 | $9.37 | $9.50 | $9.50 | 1,506 |
| 2023-11-10 | $9.00 | $9.75 | $9.00 | $9.75 | $9.75 | 600 |
| 2023-11-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 50 |
| 2023-11-08 | $9.65 | $9.90 | $9.65 | $9.90 | $9.90 | 1,256 |
| 2023-11-07 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 10 |
| 2023-11-06 | $9.92 | $9.92 | $9.40 | $9.40 | $9.40 | 964 |
| 2023-11-03 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 634 |
| 2023-11-02 | $8.88 | $8.88 | $8.88 | $8.88 | $8.79 | 400 |
| 2023-11-01 | $8.85 | $8.85 | $8.75 | $8.75 | $8.66 | 317 |
| 2023-10-31 | $8.90 | $8.90 | $8.90 | $8.90 | $8.81 | 12 |
| 2023-10-30 | $8.90 | $8.90 | $8.90 | $8.90 | $8.81 | 32 |
| 2023-10-27 | $8.90 | $8.90 | $8.90 | $8.90 | $8.81 | 3 |
| 2023-10-26 | $8.90 | $8.90 | $8.90 | $8.90 | $8.81 | 1 |
| 2023-10-25 | $8.90 | $8.90 | $8.90 | $8.90 | $8.81 | 605 |
| 2023-10-24 | $8.99 | $8.99 | $8.96 | $8.96 | $8.87 | 419 |
| 2023-10-23 | $8.90 | $8.90 | $8.90 | $8.90 | $8.80 | 0 |
| 2023-10-20 | $8.90 | $8.90 | $8.90 | $8.90 | $8.80 | 774 |
| 2023-10-19 | $9.15 | $9.15 | $9.15 | $9.15 | $9.05 | 5,308 |
| 2023-10-18 | $9.59 | $9.59 | $9.30 | $9.30 | $9.20 | 2,593 |
| 2023-10-17 | $9.50 | $9.50 | $9.50 | $9.50 | $9.40 | 265 |
| 2023-10-16 | $9.45 | $9.94 | $9.45 | $9.94 | $9.84 | 713 |
| 2023-10-13 | $7.69 | $9.92 | $7.69 | $9.87 | $9.77 | 1,253 |
| 2023-10-12 | $7.95 | $9.04 | $7.95 | $9.04 | $8.95 | 1,545 |
| 2023-10-11 | $9.10 | $9.10 | $9.10 | $9.10 | $9.01 | 329 |
| 2023-10-10 | $9.30 | $9.30 | $9.30 | $9.30 | $9.20 | 0 |
| 2023-10-09 | $9.30 | $9.30 | $9.30 | $9.30 | $9.20 | 1 |
| 2023-10-06 | $8.75 | $9.30 | $8.75 | $9.30 | $9.30 | 322 |
| 2023-10-05 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 1,115 |
| 2023-10-04 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 1,116 |
| 2023-10-03 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 3 |
| 2023-10-02 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2023-09-29 | $8.72 | $9.25 | $8.61 | $9.25 | $9.25 | 937 |
| 2023-09-28 | $9.00 | $9.43 | $9.00 | $9.43 | $9.43 | 241 |
| 2023-09-27 | $8.05 | $9.66 | $8.05 | $9.64 | $9.64 | 1,650 |
| 2023-09-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 4 |
| 2023-09-25 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
| 2023-09-22 | $9.75 | $9.95 | $9.75 | $9.95 | $9.95 | 550 |
| 2023-09-21 | $10.00 | $10.00 | $9.95 | $10.00 | $10.00 | 5,514 |
| 2023-09-20 | $9.85 | $10.02 | $9.85 | $10.02 | $10.02 | 5,152 |
| 2023-09-19 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2023-09-18 | $9.45 | $9.50 | $9.34 | $9.34 | $9.34 | 1,700 |
| 2023-09-15 | $9.50 | $9.50 | $9.30 | $9.30 | $9.30 | 479 |
| 2023-09-14 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 10 |
| 2023-09-13 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2023-09-12 | $8.04 | $9.10 | $8.04 | $9.10 | $9.10 | 200 |
| 2023-09-11 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 25 |
| 2023-09-08 | $8.95 | $9.15 | $8.95 | $9.15 | $9.15 | 2,503 |
| 2023-09-07 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-09-06 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 500 |
| 2023-09-05 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2023-09-01 | $9.49 | $9.49 | $9.09 | $9.09 | $9.09 | 13,019 |
| 2023-08-31 | $9.70 | $9.70 | $9.32 | $9.32 | $9.32 | 610 |
| 2023-08-30 | $9.25 | $10.00 | $9.25 | $9.69 | $9.69 | 21,723 |
| 2023-08-29 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2023-08-28 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 182 |
| 2023-08-25 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 637 |
| 2023-08-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2 |
| 2023-08-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 44 |
| 2023-08-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 17 |
| 2023-08-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 33 |
| 2023-08-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2023-08-17 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 368 |
| 2023-08-16 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 155 |
| 2023-08-15 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 50 |
| 2023-08-14 | $9.64 | $9.64 | $9.25 | $9.25 | $9.25 | 5,704 |
| 2023-08-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2023-08-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.60 | 0 |
| 2023-08-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.60 | 4 |
| 2023-08-08 | $9.70 | $9.70 | $9.70 | $9.70 | $9.60 | 0 |
| 2023-08-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.60 | 421 |
| 2023-08-04 | $9.62 | $9.62 | $9.62 | $9.62 | $9.52 | 11 |
| 2023-08-03 | $9.62 | $9.62 | $9.62 | $9.62 | $9.52 | 1 |
| 2023-08-02 | $9.62 | $9.62 | $9.62 | $9.62 | $9.52 | 118 |
| 2023-08-01 | $9.62 | $9.62 | $9.62 | $9.62 | $9.52 | 1 |
| 2023-07-31 | $9.75 | $9.80 | $9.33 | $9.62 | $9.52 | 840 |
| 2023-07-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.65 | 191 |
| 2023-07-27 | $9.55 | $9.55 | $9.55 | $9.55 | $9.45 | 20 |
| 2023-07-26 | $9.51 | $9.55 | $9.51 | $9.55 | $9.45 | 7,401 |
| 2023-07-25 | $9.03 | $9.34 | $8.85 | $9.34 | $9.24 | 6,644 |
| 2023-07-24 | $10.00 | $10.00 | $9.31 | $9.33 | $9.23 | 9,418 |
| 2023-07-21 | $9.50 | $9.50 | $9.50 | $9.50 | $9.40 | 18 |
| 2023-07-20 | $9.50 | $9.50 | $9.50 | $9.50 | $9.40 | 50 |
| 2023-07-19 | $9.50 | $9.50 | $9.50 | $9.50 | $9.40 | 10 |
| 2023-07-18 | $9.50 | $9.50 | $9.50 | $9.50 | $9.40 | 243 |
| 2023-07-17 | $8.90 | $8.90 | $8.90 | $8.90 | $8.81 | 300 |
| 2023-07-14 | $8.90 | $8.90 | $8.90 | $8.90 | $8.81 | 0 |
| 2023-07-13 | $8.90 | $8.90 | $8.90 | $8.90 | $8.81 | 0 |
| 2023-07-12 | $9.38 | $9.38 | $8.90 | $8.90 | $8.81 | 802 |
| 2023-07-11 | $8.85 | $8.85 | $8.72 | $8.75 | $8.66 | 6,344 |
| 2023-07-10 | $9.27 | $9.27 | $9.27 | $9.27 | $9.17 | 20 |
| 2023-07-07 | $9.27 | $9.27 | $9.27 | $9.27 | $9.17 | 0 |
| 2023-07-06 | $9.27 | $9.27 | $9.27 | $9.27 | $9.17 | 0 |
| 2023-07-05 | $9.27 | $9.27 | $9.27 | $9.27 | $9.17 | 226 |
| 2023-07-03 | $8.25 | $9.27 | $8.25 | $9.27 | $9.17 | 200 |
| 2023-06-30 | $9.00 | $9.00 | $9.00 | $9.00 | $8.91 | 100 |
| 2023-06-29 | $9.30 | $9.30 | $9.30 | $9.30 | $9.20 | 163 |
| 2023-06-28 | $9.30 | $9.30 | $9.30 | $9.30 | $9.20 | 0 |
| 2023-06-27 | $9.30 | $9.30 | $9.30 | $9.30 | $9.20 | 100 |
| 2023-06-26 | $9.00 | $9.30 | $9.00 | $9.30 | $9.20 | 1,031 |
| 2023-06-23 | $9.35 | $9.42 | $9.35 | $9.42 | $9.32 | 7,725 |
| 2023-06-22 | $9.55 | $9.55 | $9.55 | $9.55 | $9.45 | 5,000 |
| 2023-06-21 | $9.00 | $9.55 | $9.00 | $9.55 | $9.45 | 21,310 |
| 2023-06-20 | $10.00 | $10.00 | $10.00 | $10.00 | $9.90 | 138 |
| 2023-06-16 | $10.00 | $10.00 | $10.00 | $10.00 | $9.90 | 20 |
| 2023-06-15 | $9.50 | $10.00 | $9.50 | $10.00 | $9.90 | 1,222 |
| 2023-06-14 | $9.00 | $9.00 | $9.00 | $9.00 | $8.91 | 225 |
| 2023-06-13 | $9.00 | $9.00 | $9.00 | $9.00 | $8.91 | 3,800 |
| 2023-06-12 | $8.25 | $9.00 | $8.25 | $9.00 | $8.91 | 480 |
| 2023-06-09 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 15 |
| 2023-06-08 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 13 |
| 2023-06-07 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 100 |
| 2023-06-06 | $7.90 | $8.90 | $7.76 | $8.90 | $8.90 | 1,198 |
| 2023-06-05 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 12 |
| 2023-06-02 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 192 |
| 2023-06-01 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
| 2023-05-31 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 16 |
| 2023-05-30 | $9.40 | $9.40 | $8.01 | $8.37 | $8.37 | 1,497 |
| 2023-05-26 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 360 |
| 2023-05-25 | $8.76 | $8.76 | $8.01 | $8.76 | $8.76 | 896 |
| 2023-05-24 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 2,272 |
| 2023-05-23 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2023-05-22 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 5,512 |
| 2023-05-19 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2023-05-18 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 445 |
| 2023-05-17 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2023-05-16 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2023-05-15 | $7.60 | $8.79 | $7.60 | $8.79 | $8.79 | 445 |
| 2023-05-12 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 305 |
| 2023-05-11 | $8.81 | $8.81 | $8.81 | $8.81 | $8.67 | 35 |
| 2023-05-10 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 11 |
| 2023-05-09 | $8.65 | $9.19 | $8.54 | $8.81 | $8.81 | 3,955 |
| 2023-05-08 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2023-05-05 | $9.42 | $9.42 | $7.80 | $7.86 | $7.86 | 1,246 |
| 2023-05-04 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-05-03 | $7.50 | $8.00 | $7.50 | $8.00 | $8.00 | 261 |
| 2023-05-02 | $8.09 | $8.66 | $7.84 | $7.84 | $7.84 | 3,670 |
| 2023-05-01 | $8.00 | $8.50 | $8.00 | $8.50 | $8.50 | 509 |
| 2023-04-28 | $8.78 | $8.78 | $7.81 | $8.00 | $8.00 | 1,383 |
| 2023-04-27 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 230 |
| 2023-04-26 | $8.47 | $8.47 | $7.49 | $7.49 | $7.49 | 1,210 |
| 2023-04-25 | $7.49 | $7.49 | $7.35 | $7.35 | $7.35 | 1,500 |
| 2023-04-24 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 664 |
| 2023-04-21 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2023-04-20 | $8.20 | $8.23 | $7.38 | $7.50 | $7.50 | 8,816 |
| 2023-04-19 | $7.70 | $8.05 | $7.70 | $8.05 | $8.05 | 2,610 |
| 2023-04-18 | $6.85 | $7.54 | $6.85 | $7.54 | $7.54 | 432 |
| 2023-04-17 | $8.94 | $8.94 | $7.60 | $7.60 | $7.60 | 1,835 |
| 2023-04-14 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 32 |
| 2023-04-13 | $7.90 | $9.05 | $7.90 | $8.55 | $8.55 | 4,336 |
| 2023-04-12 | $7.40 | $7.80 | $6.85 | $7.30 | $7.30 | 10,353 |
| 2023-04-11 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 201 |
| 2023-04-10 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 1,223 |
| 2023-04-06 | $7.40 | $7.69 | $7.15 | $7.15 | $7.15 | 9,827 |
| 2023-04-05 | $6.85 | $7.68 | $6.85 | $7.30 | $7.30 | 5,688 |
| 2023-04-04 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 81 |
| 2023-04-03 | $7.30 | $7.68 | $7.26 | $7.30 | $7.30 | 5,172 |
| 2023-03-31 | $7.42 | $7.68 | $7.42 | $7.68 | $7.68 | 3,229 |
| 2023-03-30 | $7.25 | $7.35 | $7.25 | $7.25 | $7.25 | 2,555 |
| 2023-03-29 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2023-03-28 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 5,000 |
| 2023-03-27 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 1 |
| 2023-03-24 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 215 |
| 2023-03-23 | $6.90 | $6.91 | $6.90 | $6.90 | $6.90 | 3,228 |
| 2023-03-22 | $7.66 | $7.66 | $7.24 | $7.24 | $7.24 | 1,449 |
| 2023-03-21 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 2,272 |
| 2023-03-20 | $7.03 | $7.39 | $6.81 | $7.24 | $7.24 | 2,937 |
| 2023-03-17 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 22 |
| 2023-03-16 | $6.79 | $6.96 | $6.79 | $6.89 | $6.89 | 754 |
| 2023-03-15 | $7.69 | $7.69 | $6.79 | $6.79 | $6.79 | 521 |
| 2023-03-14 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 4,000 |
| 2023-03-13 | $7.45 | $7.45 | $7.21 | $7.21 | $7.21 | 4,087 |
| 2023-03-10 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 129 |
| 2023-03-09 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 130 |
| 2023-03-08 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 125 |
| 2023-03-07 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 429 |
| 2023-03-06 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 2 |
| 2023-03-03 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2023-03-02 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 337 |
| 2023-03-01 | $7.81 | $7.81 | $7.45 | $7.70 | $7.70 | 8,146 |
| 2023-02-28 | $7.27 | $8.72 | $7.27 | $8.55 | $8.55 | 820 |
| 2023-02-27 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 247 |
| 2023-02-24 | $7.94 | $7.94 | $7.20 | $7.20 | $7.20 | 2,345 |
| 2023-02-23 | $7.42 | $7.68 | $7.42 | $7.50 | $7.50 | 1,551 |
| 2023-02-22 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 13 |
| 2023-02-21 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 10 |
| 2023-02-17 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 10 |
| 2023-02-16 | $7.65 | $7.80 | $7.65 | $7.80 | $7.68 | 1,133 |
| 2023-02-15 | $7.90 | $7.90 | $7.90 | $7.90 | $7.78 | 507 |
| 2023-02-14 | $7.91 | $7.91 | $7.91 | $7.91 | $7.78 | 2,631 |
| 2023-02-13 | $7.50 | $7.50 | $7.50 | $7.50 | $7.39 | 271 |
| 2023-02-10 | $7.50 | $7.55 | $7.50 | $7.50 | $7.39 | 5,828 |
| 2023-02-09 | $7.41 | $7.41 | $7.41 | $7.41 | $7.30 | 0 |
| 2023-02-08 | $7.85 | $7.98 | $7.38 | $7.41 | $7.30 | 15,063 |
| 2023-02-07 | $7.27 | $7.27 | $7.27 | $7.27 | $7.16 | 20 |
| 2023-02-06 | $7.38 | $7.38 | $7.27 | $7.27 | $7.16 | 4,352 |
| 2023-02-03 | $7.80 | $7.80 | $7.80 | $7.80 | $7.68 | 0 |
| 2023-02-02 | $7.80 | $7.80 | $7.80 | $7.80 | $7.68 | 15 |
| 2023-02-01 | $7.80 | $7.80 | $7.80 | $7.80 | $7.68 | 297 |
| 2023-01-31 | $7.77 | $7.77 | $7.77 | $7.77 | $7.65 | 219 |
| 2023-01-30 | $7.70 | $7.70 | $7.70 | $7.70 | $7.58 | 233 |
| 2023-01-27 | $7.47 | $7.49 | $7.47 | $7.49 | $7.38 | 374 |
| 2023-01-26 | $7.51 | $7.66 | $7.51 | $7.66 | $7.54 | 1,087 |
| 2023-01-25 | $7.58 | $7.64 | $7.53 | $7.64 | $7.52 | 4,511 |
| 2023-01-24 | $7.50 | $7.64 | $7.50 | $7.64 | $7.52 | 309 |
| 2023-01-23 | $7.50 | $7.54 | $7.50 | $7.54 | $7.42 | 1,978 |
| 2023-01-20 | $7.54 | $7.59 | $7.46 | $7.46 | $7.35 | 3,912 |
| 2023-01-19 | $7.71 | $8.39 | $7.71 | $7.89 | $7.77 | 13,937 |
| 2023-01-18 | $7.87 | $7.87 | $7.86 | $7.86 | $7.74 | 691 |
| 2023-01-17 | $7.97 | $7.97 | $7.92 | $7.92 | $7.80 | 3,245 |
| 2023-01-13 | $7.73 | $7.74 | $7.73 | $7.74 | $7.62 | 1,916 |
| 2023-01-12 | $7.74 | $7.79 | $7.73 | $7.74 | $7.62 | 1,796 |
| 2023-01-11 | $7.64 | $7.65 | $7.57 | $7.60 | $7.48 | 11,616 |
| 2023-01-10 | $7.73 | $7.82 | $7.73 | $7.75 | $7.63 | 5,941 |
| 2023-01-09 | $7.77 | $7.77 | $7.70 | $7.75 | $7.63 | 2,295 |
| 2023-01-06 | $7.64 | $7.64 | $7.64 | $7.64 | $7.52 | 72 |
| 2023-01-05 | $7.62 | $7.64 | $7.62 | $7.64 | $7.52 | 1,524 |
| 2023-01-04 | $7.43 | $7.51 | $7.38 | $7.38 | $7.27 | 1,988 |
| 2023-01-03 | $7.45 | $7.46 | $7.36 | $7.36 | $7.25 | 10,592 |
| 2022-12-30 | $8.01 | $8.01 | $7.57 | $7.57 | $7.57 | 2,342 |
| 2022-12-29 | $7.70 | $7.74 | $7.38 | $7.56 | $7.56 | 1,232 |
| 2022-12-28 | $7.72 | $7.72 | $7.61 | $7.61 | $7.61 | 1,487 |
| 2022-12-27 | $7.26 | $7.37 | $7.26 | $7.34 | $7.34 | 2,937 |
| 2022-12-23 | $7.58 | $7.58 | $7.38 | $7.45 | $7.45 | 7,091 |
| 2022-12-22 | $7.93 | $7.93 | $7.93 | $7.93 | $7.91 | 188 |
| 2022-12-21 | $7.77 | $7.77 | $7.77 | $7.77 | $7.75 | 15 |
| 2022-12-20 | $7.49 | $7.77 | $7.49 | $7.77 | $7.75 | 5,720 |
| 2022-12-19 | $7.53 | $7.58 | $7.38 | $7.40 | $7.39 | 6,337 |
| 2022-12-16 | $7.67 | $7.68 | $7.66 | $7.66 | $7.65 | 6,410 |
| 2022-12-15 | $7.72 | $7.72 | $7.72 | $7.72 | $7.71 | 1,560 |
| 2022-12-14 | $7.74 | $7.74 | $7.64 | $7.64 | $7.63 | 505 |
| 2022-12-13 | $7.97 | $7.97 | $7.97 | $7.97 | $7.95 | 211 |
| 2022-12-12 | $7.90 | $7.90 | $7.90 | $7.90 | $7.88 | 218 |
| 2022-12-09 | $8.00 | $8.06 | $7.95 | $8.06 | $8.05 | 1,264 |
| 2022-12-08 | $7.95 | $7.95 | $7.95 | $7.95 | $7.93 | 175 |
| 2022-12-07 | $7.95 | $7.95 | $7.95 | $7.95 | $7.93 | 138 |
| 2022-12-06 | $7.86 | $7.86 | $7.82 | $7.84 | $7.84 | 15,031 |
| 2022-12-05 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 231 |
| 2022-12-02 | $7.83 | $7.83 | $7.55 | $7.69 | $7.69 | 2,881 |
| 2022-12-01 | $7.75 | $7.75 | $7.73 | $7.74 | $7.74 | 460 |
| 2022-11-30 | $7.45 | $7.68 | $7.44 | $7.68 | $7.68 | 13,941 |
| 2022-11-29 | $7.70 | $7.78 | $7.62 | $7.62 | $7.62 | 1,934 |
| 2022-11-28 | $7.65 | $7.66 | $7.65 | $7.66 | $7.66 | 277 |
| 2022-11-25 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 1,102 |
| 2022-11-23 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 263 |
| 2022-11-22 | $8.00 | $8.10 | $7.99 | $7.99 | $7.99 | 3,365 |
| 2022-11-21 | $8.20 | $8.20 | $8.19 | $8.20 | $8.20 | 6,309 |
| 2022-11-18 | $8.29 | $8.38 | $8.20 | $8.20 | $8.20 | 10,783 |
| 2022-11-17 | $8.31 | $8.31 | $8.16 | $8.16 | $8.16 | 4,247 |
| 2022-11-16 | $8.75 | $8.76 | $8.51 | $8.56 | $8.56 | 7,229 |
| 2022-11-15 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 4,101 |
| 2022-11-14 | $8.80 | $8.85 | $8.80 | $8.85 | $8.85 | 662 |
| 2022-11-11 | $8.67 | $8.85 | $8.67 | $8.84 | $8.84 | 7,302 |
| 2022-11-10 | $8.50 | $8.63 | $8.34 | $8.39 | $8.39 | 4,767 |
| 2022-11-09 | $8.76 | $8.82 | $8.70 | $8.76 | $8.76 | 12,618 |
| 2022-11-08 | $8.78 | $8.89 | $8.78 | $8.89 | $8.89 | 6,605 |
| 2022-11-07 | $8.69 | $8.72 | $8.55 | $8.68 | $8.68 | 21,930 |
| 2022-11-04 | $8.59 | $8.95 | $8.59 | $8.77 | $8.77 | 2,688 |
| 2022-11-03 | $8.31 | $8.39 | $8.28 | $8.39 | $8.23 | 586 |
| 2022-11-02 | $8.41 | $8.48 | $8.10 | $8.19 | $8.03 | 3,424 |
| 2022-11-01 | $8.20 | $8.50 | $8.07 | $8.41 | $8.25 | 16,375 |
| 2022-10-31 | $8.20 | $8.20 | $8.20 | $8.20 | $8.04 | 453 |
| 2022-10-28 | $8.13 | $8.25 | $8.13 | $8.20 | $8.04 | 6,555 |
| 2022-10-27 | $7.81 | $7.95 | $7.81 | $7.95 | $7.79 | 468 |
| 2022-10-26 | $7.90 | $7.98 | $7.90 | $7.90 | $7.75 | 4,760 |
| 2022-10-25 | $7.95 | $8.04 | $7.90 | $7.90 | $7.75 | 2,990 |
| 2022-10-24 | $8.11 | $8.11 | $7.87 | $7.92 | $7.77 | 7,040 |
| 2022-10-21 | $7.87 | $8.12 | $7.86 | $8.11 | $7.95 | 3,351 |
| 2022-10-20 | $7.79 | $7.87 | $7.79 | $7.82 | $7.67 | 1,746 |
| 2022-10-19 | $7.83 | $7.85 | $7.78 | $7.79 | $7.64 | 6,397 |
| 2022-10-18 | $7.77 | $7.88 | $7.77 | $7.85 | $7.69 | 5,385 |
| 2022-10-17 | $7.61 | $7.70 | $7.61 | $7.68 | $7.53 | 2,224 |
| 2022-10-14 | $7.61 | $7.65 | $7.45 | $7.45 | $7.31 | 3,319 |
| 2022-10-13 | $7.29 | $7.58 | $7.29 | $7.56 | $7.56 | 3,562 |
| 2022-10-12 | $7.37 | $7.40 | $7.37 | $7.37 | $7.37 | 4,011 |
| 2022-10-11 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 288 |
| 2022-10-10 | $7.39 | $7.39 | $7.35 | $7.35 | $7.35 | 2,027 |
| 2022-10-07 | $7.25 | $7.39 | $7.25 | $7.31 | $7.31 | 1,510 |
| 2022-10-06 | $7.42 | $7.48 | $7.35 | $7.37 | $7.37 | 11,749 |
| 2022-10-05 | $7.27 | $7.35 | $7.27 | $7.35 | $7.35 | 533 |
| 2022-10-04 | $7.29 | $7.58 | $7.29 | $7.31 | $7.31 | 4,561 |
| 2022-10-03 | $7.16 | $7.30 | $7.06 | $7.29 | $7.29 | 4,284 |
| 2022-09-30 | $6.62 | $6.87 | $6.62 | $6.87 | $6.87 | 314,539 |
| 2022-09-29 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 877 |
| 2022-09-28 | $6.98 | $6.98 | $6.73 | $6.82 | $6.82 | 1,162 |
| 2022-09-27 | $6.84 | $6.87 | $6.74 | $6.75 | $6.75 | 467 |
| 2022-09-26 | $6.94 | $6.96 | $6.76 | $6.76 | $6.76 | 4,161 |
| 2022-09-23 | $7.03 | $7.03 | $6.94 | $6.96 | $6.96 | 3,021 |
| 2022-09-22 | $7.11 | $7.25 | $7.11 | $7.25 | $7.25 | 2,657 |
| 2022-09-21 | $7.17 | $7.18 | $7.06 | $7.06 | $7.06 | 5,560 |
| 2022-09-20 | $7.08 | $7.25 | $7.02 | $7.24 | $7.24 | 4,525 |
| 2022-09-19 | $6.91 | $7.20 | $6.91 | $7.15 | $7.15 | 41,684 |
| 2022-09-16 | $7.17 | $7.22 | $6.94 | $6.94 | $6.94 | 8,975 |
| 2022-09-15 | $7.26 | $7.36 | $7.22 | $7.27 | $7.27 | 25,330 |
| 2022-09-14 | $7.32 | $7.35 | $7.27 | $7.32 | $7.32 | 16,727 |
| 2022-09-13 | $7.41 | $7.50 | $7.20 | $7.22 | $7.22 | 15,043 |
| 2022-09-12 | $7.39 | $7.46 | $7.27 | $7.44 | $7.44 | 6,958 |
| 2022-09-09 | $7.23 | $7.28 | $7.12 | $7.28 | $7.28 | 30,824 |
| 2022-09-08 | $7.13 | $7.13 | $6.99 | $7.08 | $7.08 | 30,568 |
| 2022-09-07 | $7.26 | $7.26 | $7.18 | $7.20 | $7.20 | 3,793 |
| 2022-09-06 | $7.34 | $7.34 | $7.10 | $7.17 | $7.17 | 22,398 |
| 2022-09-02 | $7.29 | $7.30 | $7.20 | $7.20 | $7.20 | 1,968 |
| 2022-09-01 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 127 |
| 2022-08-31 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 175 |
| 2022-08-30 | $7.70 | $7.70 | $7.43 | $7.43 | $7.43 | 12,006 |
| 2022-08-29 | $7.82 | $7.82 | $7.81 | $7.81 | $7.81 | 1,300 |
| 2022-08-26 | $7.75 | $7.81 | $7.75 | $7.81 | $7.81 | 762 |
| 2022-08-25 | $8.06 | $8.06 | $7.87 | $7.87 | $7.87 | 1,374 |
| 2022-08-24 | $8.05 | $8.05 | $7.94 | $8.05 | $8.05 | 1,000 |
| 2022-08-23 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 144 |
| 2022-08-22 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 114 |
| 2022-08-19 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 10,192 |
| 2022-08-18 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 600 |
| 2022-08-17 | $7.98 | $7.98 | $7.81 | $7.81 | $7.81 | 250 |
| 2022-08-16 | $7.80 | $7.85 | $7.79 | $7.85 | $7.85 | 2,303 |
| 2022-08-15 | $7.89 | $7.89 | $7.75 | $7.75 | $7.75 | 1,140 |
| 2022-08-12 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 1 |
| 2022-08-11 | $7.91 | $7.91 | $7.75 | $7.75 | $7.75 | 1,721 |
| 2022-08-10 | $7.52 | $7.87 | $7.44 | $7.86 | $7.86 | 2,820 |
| 2022-08-09 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 760 |
| 2022-08-08 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 633 |
| 2022-08-05 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 182 |
| 2022-08-04 | $7.24 | $7.24 | $7.24 | $7.24 | $7.11 | 70 |
| 2022-08-03 | $7.35 | $7.45 | $6.64 | $7.24 | $7.11 | 6,317 |
| 2022-08-02 | $7.39 | $7.44 | $7.38 | $7.38 | $7.24 | 3,115 |
| 2022-08-01 | $7.65 | $7.65 | $7.65 | $7.65 | $7.51 | 131 |
| 2022-07-29 | $7.34 | $7.34 | $7.34 | $7.34 | $7.20 | 11 |
| 2022-07-28 | $7.44 | $7.50 | $7.34 | $7.34 | $7.20 | 6,027 |
| 2022-07-27 | $7.00 | $7.35 | $7.00 | $7.35 | $7.21 | 3,846 |
| 2022-07-26 | $6.82 | $6.82 | $6.81 | $6.82 | $6.69 | 1,144 |
| 2022-07-25 | $6.98 | $6.98 | $6.86 | $6.86 | $6.73 | 1,187 |
| 2022-07-22 | $6.91 | $6.92 | $6.91 | $6.92 | $6.79 | 2,062 |
| 2022-07-21 | $6.52 | $6.64 | $6.52 | $6.64 | $6.52 | 4,362 |
| 2022-07-20 | $6.93 | $7.00 | $6.93 | $7.00 | $6.87 | 4,000 |
| 2022-07-19 | $6.95 | $6.95 | $6.95 | $6.95 | $6.82 | 268 |
| 2022-07-18 | $6.81 | $6.90 | $6.81 | $6.89 | $6.76 | 553 |
| 2022-07-15 | $6.89 | $6.89 | $6.89 | $6.89 | $6.76 | 20 |
| 2022-07-14 | $6.86 | $6.89 | $6.83 | $6.89 | $6.76 | 1,210 |
| 2022-07-13 | $7.10 | $7.10 | $7.05 | $7.05 | $6.92 | 2,558 |
| 2022-07-12 | $7.20 | $7.27 | $7.20 | $7.27 | $7.13 | 22,383 |
| 2022-07-11 | $7.29 | $7.29 | $7.29 | $7.29 | $7.15 | 109 |
| 2022-07-08 | $7.64 | $7.64 | $7.64 | $7.64 | $7.50 | 0 |
| 2022-07-07 | $7.64 | $7.64 | $7.64 | $7.64 | $7.50 | 50 |
| 2022-07-06 | $7.64 | $7.64 | $7.64 | $7.64 | $7.50 | 0 |
| 2022-07-05 | $7.64 | $7.64 | $7.64 | $7.64 | $7.50 | 57 |
| 2022-07-01 | $7.64 | $7.64 | $7.64 | $7.64 | $7.50 | 585 |
| 2022-06-30 | $7.64 | $7.64 | $7.64 | $7.64 | $7.50 | 660 |
| 2022-06-29 | $7.82 | $7.82 | $7.70 | $7.70 | $7.56 | 850 |
| 2022-06-28 | $7.72 | $7.72 | $7.72 | $7.72 | $7.58 | 0 |
| 2022-06-27 | $7.72 | $7.72 | $7.72 | $7.72 | $7.58 | 250 |
| 2022-06-24 | $7.79 | $7.79 | $7.79 | $7.79 | $7.65 | 68 |
| 2022-06-23 | $7.79 | $7.79 | $7.79 | $7.79 | $7.65 | 0 |
| 2022-06-22 | $7.79 | $7.79 | $7.79 | $7.79 | $7.65 | 389 |
| 2022-06-21 | $7.98 | $7.99 | $7.79 | $7.79 | $7.65 | 1,100 |
| 2022-06-17 | $8.14 | $8.14 | $8.14 | $8.14 | $7.99 | 132 |
| 2022-06-16 | $8.14 | $8.14 | $8.14 | $8.14 | $7.99 | 81 |
| 2022-06-15 | $8.10 | $8.14 | $8.10 | $8.14 | $7.99 | 475 |
| 2022-06-14 | $8.55 | $8.55 | $8.55 | $8.55 | $8.39 | 0 |
| 2022-06-13 | $8.55 | $8.55 | $8.55 | $8.55 | $8.39 | 50 |
| 2022-06-10 | $8.60 | $8.60 | $8.55 | $8.55 | $8.39 | 347 |
| 2022-06-09 | $8.84 | $8.86 | $8.77 | $8.86 | $8.70 | 1,551 |
| 2022-06-08 | $9.09 | $9.09 | $8.87 | $8.89 | $8.72 | 4,872 |
| 2022-06-07 | $9.20 | $9.20 | $9.20 | $9.20 | $9.03 | 25 |
| 2022-06-06 | $9.34 | $9.35 | $9.20 | $9.20 | $9.03 | 912 |
| 2022-06-03 | $8.91 | $8.91 | $8.91 | $8.91 | $8.74 | 43 |
| 2022-06-02 | $9.51 | $9.51 | $8.91 | $8.91 | $8.74 | 902 |
| 2022-06-01 | $9.61 | $9.61 | $9.61 | $9.61 | $9.43 | 196 |
| 2022-05-31 | $9.50 | $9.50 | $9.50 | $9.50 | $9.32 | 660 |
| 2022-05-27 | $9.12 | $9.12 | $9.12 | $9.12 | $8.95 | 0 |
| 2022-05-26 | $9.00 | $9.12 | $9.00 | $9.12 | $8.95 | 2,550 |
| 2022-05-25 | $8.97 | $8.97 | $8.97 | $8.97 | $8.80 | 200 |
| 2022-05-24 | $8.04 | $8.04 | $8.04 | $8.04 | $7.89 | 0 |
| 2022-05-23 | $8.04 | $8.04 | $8.04 | $8.04 | $7.89 | 259 |
| 2022-05-20 | $8.04 | $8.04 | $8.04 | $8.04 | $7.89 | 89 |
| 2022-05-19 | $8.04 | $8.04 | $8.04 | $8.04 | $7.89 | 0 |
| 2022-05-18 | $8.04 | $8.04 | $8.04 | $8.04 | $7.89 | 0 |
| 2022-05-17 | $8.04 | $8.04 | $8.04 | $8.04 | $7.89 | 0 |
| 2022-05-16 | $8.04 | $8.04 | $8.04 | $8.04 | $7.89 | 69 |
| 2022-05-13 | $8.04 | $8.04 | $8.04 | $8.04 | $7.89 | 0 |
| 2022-05-12 | $9.34 | $9.34 | $8.04 | $8.04 | $7.77 | 5,058 |
| 2022-05-11 | $8.50 | $8.50 | $8.50 | $8.50 | $8.21 | 0 |
| 2022-05-10 | $8.50 | $8.50 | $8.50 | $8.50 | $8.21 | 60 |
| 2022-05-09 | $8.50 | $8.50 | $8.50 | $8.50 | $8.21 | 17 |
| 2022-05-06 | $8.50 | $8.50 | $8.50 | $8.50 | $8.21 | 92 |
| 2022-05-05 | $8.50 | $8.50 | $8.50 | $8.50 | $8.21 | 0 |
| 2022-05-04 | $8.50 | $8.50 | $8.50 | $8.50 | $8.21 | 0 |
| 2022-05-03 | $8.50 | $8.50 | $8.50 | $8.50 | $8.21 | 50 |
| 2022-05-02 | $8.50 | $8.50 | $8.50 | $8.50 | $8.21 | 83 |
| 2022-04-29 | $8.50 | $8.50 | $8.50 | $8.50 | $8.21 | 0 |
| 2022-04-28 | $8.50 | $8.50 | $8.50 | $8.50 | $8.21 | 2,552 |
| 2022-04-27 | $8.67 | $8.67 | $8.64 | $8.64 | $8.34 | 315 |
| 2022-04-26 | $8.91 | $8.91 | $8.63 | $8.63 | $8.34 | 6,483 |
| 2022-04-25 | $9.15 | $9.15 | $9.15 | $9.15 | $8.84 | 62 |
| 2022-04-22 | $9.15 | $9.15 | $9.15 | $9.15 | $8.84 | 2,000 |
| 2022-04-21 | $9.58 | $9.58 | $9.58 | $9.58 | $9.26 | 26 |
| 2022-04-20 | $9.58 | $9.58 | $9.58 | $9.58 | $9.26 | 100 |
| 2022-04-19 | $9.42 | $9.49 | $9.42 | $9.42 | $9.10 | 5,000 |
| 2022-04-18 | $10.00 | $10.00 | $10.00 | $10.00 | $9.66 | 0 |
| 2022-04-14 | $10.00 | $10.00 | $10.00 | $10.00 | $9.66 | 0 |
| 2022-04-13 | $10.00 | $10.00 | $10.00 | $10.00 | $9.66 | 0 |
| 2022-04-12 | $10.00 | $10.00 | $10.00 | $10.00 | $9.66 | 19 |
| 2022-04-11 | $10.00 | $10.00 | $10.00 | $10.00 | $9.66 | 177 |
| 2022-04-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.66 | 0 |
| 2022-04-07 | $10.00 | $10.00 | $10.00 | $10.00 | $9.66 | 0 |
| 2022-04-06 | $10.00 | $10.00 | $10.00 | $10.00 | $9.66 | 0 |
| 2022-04-05 | $10.00 | $10.00 | $10.00 | $10.00 | $9.66 | 250 |
| 2022-04-04 | $10.25 | $10.25 | $10.24 | $10.24 | $9.90 | 284 |
| 2022-04-01 | $10.19 | $10.19 | $10.19 | $10.19 | $9.85 | 500 |
| 2022-03-31 | $10.20 | $10.20 | $10.20 | $10.20 | $9.85 | 133 |
| 2022-03-30 | $10.28 | $10.28 | $10.28 | $10.28 | $9.93 | 201 |
| 2022-03-29 | $10.60 | $10.60 | $10.60 | $10.60 | $10.24 | 0 |
| 2022-03-28 | $10.60 | $10.60 | $10.60 | $10.60 | $10.24 | 0 |
| 2022-03-25 | $10.60 | $10.60 | $10.60 | $10.60 | $10.24 | 100 |
| 2022-03-24 | $10.90 | $11.04 | $10.90 | $11.04 | $10.67 | 6,786 |
| 2022-03-23 | $10.70 | $10.70 | $10.70 | $10.70 | $10.34 | 400 |
| 2022-03-22 | $10.73 | $10.73 | $8.67 | $10.37 | $10.02 | 36,000 |
| 2022-03-21 | $10.68 | $10.73 | $10.37 | $10.37 | $10.02 | 36,000 |
| 2022-03-18 | $10.30 | $10.34 | $10.30 | $10.34 | $9.99 | 10,477 |
| 2022-03-17 | $10.02 | $10.02 | $10.02 | $10.02 | $9.68 | 360 |
| 2022-03-16 | $9.91 | $9.91 | $9.91 | $9.91 | $9.58 | 4,291 |
| 2022-03-15 | $9.78 | $9.80 | $9.60 | $9.79 | $9.46 | 8,168 |
| 2022-03-14 | $10.49 | $10.49 | $10.49 | $10.49 | $10.14 | 0 |
| 2022-03-11 | $10.49 | $10.49 | $10.49 | $10.49 | $10.14 | 0 |
| 2022-03-10 | $10.49 | $10.49 | $10.49 | $10.49 | $10.14 | 0 |
| 2022-03-09 | $10.49 | $10.49 | $10.49 | $10.49 | $10.14 | 214 |
| 2022-03-08 | $9.79 | $9.79 | $9.79 | $9.79 | $9.46 | 1,528 |
| 2022-03-07 | $9.91 | $9.91 | $9.91 | $9.91 | $9.58 | 37 |
| 2022-03-04 | $9.91 | $9.91 | $9.91 | $9.91 | $9.58 | 62 |
| 2022-03-03 | $9.91 | $9.91 | $9.91 | $9.91 | $9.58 | 269 |
| 2022-03-02 | $9.22 | $9.22 | $9.20 | $9.20 | $8.89 | 844 |
| 2022-03-01 | $8.49 | $9.00 | $8.49 | $8.75 | $8.46 | 3,200 |
| 2022-02-28 | $8.90 | $8.90 | $8.90 | $8.90 | $8.60 | 45 |
| 2022-02-25 | $8.90 | $8.90 | $8.90 | $8.90 | $8.60 | 3 |
| 2022-02-24 | $8.90 | $8.91 | $8.90 | $8.90 | $8.60 | 1,971 |
| 2022-02-23 | $9.22 | $9.22 | $9.22 | $9.22 | $8.91 | 0 |
| 2022-02-22 | $8.20 | $9.22 | $8.20 | $9.10 | $8.79 | 8 |
| 2022-02-18 | $9.10 | $9.10 | $9.10 | $9.10 | $8.79 | 0 |
| 2022-02-17 | $9.10 | $9.10 | $9.10 | $9.10 | $8.67 | 8 |
| 2022-02-16 | $9.10 | $9.10 | $9.10 | $9.10 | $8.67 | 400 |
| 2022-02-15 | $9.00 | $9.20 | $9.00 | $9.20 | $8.76 | 12,430 |
| 2022-02-14 | $9.18 | $9.18 | $9.16 | $9.16 | $8.73 | 261 |
| 2022-02-11 | $9.40 | $9.40 | $9.40 | $9.40 | $8.95 | 19 |
| 2022-02-10 | $9.39 | $9.40 | $9.39 | $9.40 | $8.95 | 5,306 |
| 2022-02-09 | $9.67 | $9.67 | $9.52 | $9.52 | $9.07 | 8,247 |
| 2022-02-08 | $9.17 | $9.17 | $9.17 | $9.17 | $8.74 | 65 |
| 2022-02-07 | $9.17 | $9.17 | $9.17 | $9.17 | $8.74 | 52 |
| 2022-02-04 | $9.17 | $9.17 | $9.17 | $9.17 | $8.74 | 155 |
| 2022-02-03 | $9.41 | $9.41 | $9.41 | $9.41 | $8.96 | 100 |
| 2022-02-02 | $9.25 | $9.25 | $9.25 | $9.25 | $8.81 | 0 |
| 2022-02-01 | $9.39 | $9.39 | $9.25 | $9.25 | $8.81 | 240 |
| 2022-01-31 | $9.27 | $9.29 | $9.27 | $9.29 | $8.85 | 543 |
| 2022-01-28 | $8.90 | $8.90 | $8.90 | $8.90 | $8.48 | 493 |
| 2022-01-27 | $9.01 | $9.01 | $9.01 | $9.01 | $8.58 | 100 |
| 2022-01-26 | $8.82 | $9.04 | $8.80 | $8.84 | $8.42 | 2,080 |
| 2022-01-25 | $8.68 | $8.68 | $8.68 | $8.68 | $8.27 | 496 |
| 2022-01-24 | $8.79 | $8.79 | $8.79 | $8.79 | $8.37 | 266 |
| 2022-01-21 | $9.45 | $9.45 | $9.45 | $9.45 | $9.00 | 0 |
| 2022-01-20 | $9.42 | $9.45 | $9.42 | $9.45 | $9.00 | 21,153 |
| 2022-01-19 | $8.99 | $8.99 | $8.99 | $8.99 | $8.56 | 320 |
| 2022-01-18 | $8.91 | $8.99 | $8.91 | $8.99 | $8.56 | 320 |
| 2022-01-14 | $9.13 | $9.13 | $9.13 | $9.13 | $8.70 | 300 |
| 2022-01-13 | $9.26 | $9.29 | $9.15 | $9.20 | $8.76 | 5,769 |
| 2022-01-12 | $9.22 | $9.22 | $9.21 | $9.21 | $8.77 | 1,119 |
| 2022-01-11 | $8.78 | $8.78 | $8.78 | $8.78 | $8.36 | 98 |
| 2022-01-10 | $8.78 | $8.78 | $8.78 | $8.78 | $8.36 | 802 |
| 2022-01-07 | $8.96 | $9.02 | $8.96 | $9.02 | $8.59 | 1,552 |
| 2022-01-06 | $9.20 | $9.20 | $9.20 | $9.20 | $8.76 | 0 |
| 2022-01-05 | $9.20 | $9.20 | $9.20 | $9.20 | $8.76 | 0 |
| 2022-01-04 | $9.20 | $9.20 | $9.20 | $9.20 | $8.76 | 300 |
| 2022-01-03 | $8.92 | $8.92 | $8.92 | $8.92 | $8.50 | 122 |
| 2021-12-31 | $8.96 | $8.96 | $8.96 | $8.96 | $8.54 | 0 |
| 2021-12-30 | $8.96 | $8.96 | $8.96 | $8.96 | $8.54 | 25 |
| 2021-12-29 | $8.96 | $8.96 | $8.96 | $8.96 | $8.54 | 100 |
| 2021-12-28 | $9.08 | $9.08 | $9.07 | $9.07 | $8.64 | 2,000 |
| 2021-12-27 | $9.07 | $9.07 | $9.07 | $9.07 | $8.64 | 0 |
| 2021-12-23 | $9.14 | $9.17 | $9.07 | $9.07 | $8.64 | 20,330 |
| 2021-12-22 | $9.22 | $9.28 | $9.22 | $9.28 | $8.84 | 900 |
| 2021-12-21 | $9.08 | $9.19 | $9.08 | $9.19 | $8.75 | 1,967 |
| 2021-12-20 | $9.10 | $9.17 | $9.10 | $9.17 | $8.74 | 1,500 |
| 2021-12-17 | $9.35 | $9.37 | $9.35 | $9.37 | $8.93 | 22,569 |
| 2021-12-16 | $8.94 | $8.94 | $8.94 | $8.94 | $8.52 | 0 |
| 2021-12-15 | $8.94 | $8.94 | $8.94 | $8.94 | $8.52 | 0 |
| 2021-12-14 | $8.94 | $8.94 | $8.94 | $8.94 | $8.52 | 0 |
| 2021-12-13 | $8.94 | $8.94 | $8.94 | $8.94 | $8.52 | 0 |
| 2021-12-10 | $8.94 | $8.94 | $8.94 | $8.94 | $8.52 | 0 |
| 2021-12-09 | $8.94 | $8.94 | $8.94 | $8.94 | $8.52 | 0 |
| 2021-12-08 | $8.94 | $8.94 | $8.94 | $8.94 | $8.52 | 48 |
| 2021-12-07 | $8.94 | $8.94 | $8.94 | $8.94 | $8.52 | 100 |
| 2021-12-06 | $8.75 | $8.83 | $8.75 | $8.83 | $8.41 | 6,401 |
| 2021-12-03 | $8.60 | $8.60 | $8.55 | $8.55 | $8.15 | 6,300 |
| 2021-12-02 | $8.68 | $8.75 | $8.68 | $8.75 | $8.34 | 1,446 |
| 2021-12-01 | $8.69 | $8.69 | $8.69 | $8.69 | $8.28 | 100 |
| 2021-11-30 | $8.37 | $8.37 | $8.37 | $8.37 | $7.97 | 0 |
| 2021-11-29 | $8.37 | $8.37 | $8.37 | $8.37 | $7.97 | 0 |
| 2021-11-26 | $8.45 | $8.45 | $8.37 | $8.37 | $7.97 | 1,000 |
| 2021-11-24 | $8.49 | $8.49 | $8.49 | $8.49 | $8.09 | 211 |
| 2021-11-23 | $8.18 | $8.29 | $8.13 | $8.29 | $7.90 | 1,450 |
| 2021-11-22 | $8.28 | $8.28 | $8.28 | $8.28 | $7.89 | 7 |
| 2021-11-19 | $8.28 | $8.28 | $8.28 | $8.28 | $7.89 | 0 |
| 2021-11-18 | $8.28 | $8.28 | $8.28 | $8.28 | $7.89 | 250,000 |
| 2021-11-17 | $8.41 | $8.41 | $8.41 | $8.41 | $8.01 | 245 |
| 2021-11-16 | $8.55 | $8.55 | $8.49 | $8.49 | $8.09 | 2,583 |
| 2021-11-15 | $8.71 | $8.71 | $8.71 | $8.71 | $8.30 | 0 |
| 2021-11-12 | $8.71 | $8.71 | $8.71 | $8.71 | $8.30 | 100 |
| 2021-11-11 | $8.43 | $8.67 | $8.43 | $8.67 | $8.26 | 2,028 |
| 2021-11-10 | $8.26 | $8.26 | $8.26 | $8.26 | $7.87 | 70 |
| 2021-11-09 | $8.26 | $8.26 | $8.26 | $8.26 | $7.87 | 1,163 |
| 2021-11-08 | $8.23 | $8.24 | $8.23 | $8.23 | $7.84 | 22,066 |
| 2021-11-05 | $8.07 | $8.43 | $8.07 | $8.40 | $8.00 | 28,400 |
| 2021-11-04 | $8.15 | $8.15 | $8.09 | $8.09 | $7.59 | 2,466 |
| 2021-11-03 | $8.11 | $8.11 | $8.11 | $8.11 | $7.61 | 0 |
| 2021-11-02 | $8.01 | $8.11 | $8.01 | $8.02 | $7.52 | 11,400 |
| 2021-11-01 | $8.30 | $8.30 | $7.94 | $8.02 | $7.52 | 11,400 |
| 2021-10-29 | $8.30 | $8.37 | $8.30 | $8.30 | $7.79 | 4,400 |
| 2021-10-28 | $8.39 | $8.39 | $8.39 | $8.39 | $7.87 | 646 |
| 2021-10-27 | $8.78 | $8.78 | $8.78 | $8.78 | $8.24 | 0 |
| 2021-10-26 | $8.74 | $8.78 | $8.56 | $8.78 | $8.24 | 25,815 |
| 2021-10-25 | $8.70 | $8.76 | $8.70 | $8.75 | $8.21 | 5,963 |
| 2021-10-22 | $8.25 | $8.31 | $8.20 | $8.30 | $7.79 | 11,850 |
| 2021-10-21 | $7.94 | $7.94 | $7.85 | $7.85 | $7.36 | 565 |
| 2021-10-20 | $8.05 | $8.12 | $8.00 | $8.12 | $7.62 | 600 |
| 2021-10-19 | $8.09 | $8.13 | $8.04 | $8.04 | $7.54 | 539 |
| 2021-10-18 | $8.27 | $8.42 | $8.25 | $8.42 | $7.90 | 15,648 |
| 2021-10-15 | $8.15 | $8.15 | $8.15 | $8.15 | $7.65 | 0 |
| 2021-10-14 | $8.15 | $8.15 | $8.15 | $8.15 | $7.65 | 0 |
| 2021-10-13 | $8.15 | $8.15 | $8.15 | $8.15 | $7.65 | 2,540 |
| 2021-10-12 | $8.20 | $8.34 | $8.20 | $8.25 | $7.73 | 13,279 |
| 2021-10-11 | $8.26 | $8.45 | $8.24 | $8.31 | $7.80 | 34,200 |
| 2021-10-08 | $8.17 | $8.17 | $8.17 | $8.17 | $7.66 | 110 |
| 2021-10-07 | $8.23 | $8.23 | $8.23 | $8.23 | $7.72 | 100 |
| 2021-10-06 | $8.45 | $8.45 | $8.36 | $8.36 | $7.84 | 300 |
| 2021-10-05 | $8.87 | $8.87 | $8.87 | $8.87 | $8.32 | 10 |
| 2021-10-04 | $8.87 | $8.87 | $8.87 | $8.87 | $8.32 | 0 |
| 2021-10-01 | $8.87 | $8.87 | $8.87 | $8.87 | $8.32 | 25 |
| 2021-09-30 | $8.87 | $8.87 | $8.87 | $8.87 | $8.32 | 100 |
| 2021-09-29 | $8.81 | $8.81 | $8.81 | $8.81 | $8.26 | 0 |
| 2021-09-28 | $8.81 | $8.81 | $8.81 | $8.81 | $8.26 | 0 |
| 2021-09-27 | $8.81 | $8.81 | $8.81 | $8.81 | $8.26 | 290 |
| 2021-09-24 | $8.53 | $8.53 | $8.53 | $8.53 | $8.00 | 0 |
| 2021-09-23 | $8.53 | $8.53 | $8.53 | $8.53 | $8.00 | 26 |
| 2021-09-22 | $8.53 | $8.53 | $8.53 | $8.53 | $8.00 | 0 |
| 2021-09-21 | $8.55 | $8.55 | $8.53 | $8.53 | $8.00 | 300 |
| 2021-09-20 | $8.90 | $8.90 | $8.90 | $8.90 | $8.35 | 0 |
| 2021-09-17 | $8.90 | $8.90 | $8.90 | $8.90 | $8.35 | 100 |
| 2021-09-16 | $9.55 | $9.55 | $9.55 | $9.55 | $8.96 | 0 |
| 2021-09-15 | $9.55 | $9.55 | $9.55 | $9.55 | $8.96 | 100 |
| 2021-09-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.29 | 100 |
| 2021-09-13 | $9.64 | $9.64 | $9.64 | $9.64 | $9.04 | 250 |
| 2021-09-10 | $9.53 | $9.53 | $9.53 | $9.53 | $8.94 | 0 |
| 2021-09-09 | $9.53 | $9.53 | $9.53 | $9.53 | $8.94 | 0 |
| 2021-09-08 | $9.53 | $9.53 | $9.53 | $9.53 | $8.94 | 100 |
| 2021-09-07 | $10.20 | $10.20 | $10.20 | $10.20 | $9.57 | 0 |
| 2021-09-03 | $10.20 | $10.20 | $10.20 | $10.20 | $9.57 | 0 |
| 2021-09-02 | $10.20 | $10.20 | $10.20 | $10.20 | $9.57 | 0 |
| 2021-09-01 | $10.20 | $10.20 | $10.20 | $10.20 | $9.57 | 0 |
| 2021-08-31 | $10.20 | $10.20 | $10.20 | $10.20 | $9.57 | 0 |
| 2021-08-30 | $10.20 | $10.20 | $10.20 | $10.20 | $9.57 | 150 |
| 2021-08-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.20 | 0 |
| 2021-08-26 | $9.81 | $9.81 | $9.81 | $9.81 | $9.20 | 0 |
| 2021-08-25 | $9.81 | $9.81 | $9.81 | $9.81 | $9.20 | 0 |
| 2021-08-24 | $9.52 | $9.88 | $9.52 | $9.81 | $9.20 | 959 |
| 2021-08-23 | $9.27 | $9.37 | $9.27 | $9.37 | $8.79 | 382 |
| 2021-08-20 | $9.14 | $9.14 | $9.14 | $9.14 | $8.57 | 0 |
| 2021-08-19 | $9.14 | $9.14 | $9.14 | $9.14 | $8.57 | 200 |
| 2021-08-18 | $9.46 | $9.46 | $9.14 | $9.14 | $8.57 | 400 |
| 2021-08-17 | $9.48 | $9.48 | $9.48 | $9.48 | $8.89 | 0 |
| 2021-08-16 | $9.48 | $9.48 | $9.48 | $9.48 | $8.89 | 600 |
| 2021-08-13 | $9.50 | $9.50 | $9.50 | $9.50 | $8.91 | 0 |
| 2021-08-12 | $9.51 | $9.51 | $9.50 | $9.50 | $8.91 | 950 |
| 2021-08-11 | $9.65 | $9.65 | $9.65 | $9.65 | $9.05 | 10 |
| 2021-08-10 | $9.62 | $9.65 | $9.62 | $9.65 | $9.05 | 2,042 |
| 2021-08-09 | $9.61 | $9.61 | $9.61 | $9.61 | $9.01 | 42 |
| 2021-08-06 | $9.61 | $9.61 | $9.61 | $9.61 | $9.01 | 0 |
| 2021-08-05 | $9.61 | $9.61 | $9.61 | $9.61 | $9.01 | 0 |
| 2021-08-04 | $9.61 | $9.61 | $9.61 | $9.61 | $9.01 | 0 |
| 2021-08-03 | $9.61 | $9.61 | $9.61 | $9.61 | $9.01 | 10 |
| 2021-08-02 | $9.61 | $9.61 | $9.61 | $9.61 | $9.01 | 300 |
| 2021-07-30 | $9.77 | $9.77 | $9.77 | $9.77 | $9.16 | 1,432 |
| 2021-07-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.19 | 0 |
| 2021-07-28 | $9.90 | $9.90 | $9.80 | $9.80 | $9.19 | 2,013 |
| 2021-07-27 | $9.99 | $9.99 | $9.87 | $9.87 | $9.26 | 1,300 |
| 2021-07-26 | $9.83 | $9.99 | $9.77 | $9.96 | $9.34 | 5,205 |
| 2021-07-23 | $9.96 | $9.96 | $9.74 | $9.76 | $9.16 | 5,733 |
| 2021-07-22 | $9.98 | $9.98 | $9.59 | $9.59 | $9.00 | 45,025 |
| 2021-07-21 | $9.96 | $9.96 | $9.71 | $9.71 | $9.11 | 5,015 |
| 2021-07-20 | $10.04 | $10.04 | $10.04 | $10.04 | $9.42 | 200 |
| 2021-07-19 | $9.97 | $9.97 | $9.81 | $9.83 | $9.22 | 3,265 |
| 2021-07-16 | $10.26 | $10.26 | $10.26 | $10.26 | $9.62 | 100 |
| 2021-07-15 | $10.41 | $10.41 | $10.41 | $10.41 | $9.77 | 100 |
| 2021-07-14 | $10.72 | $10.78 | $10.67 | $10.67 | $10.01 | 3,685 |
| 2021-07-13 | $10.10 | $10.10 | $10.10 | $10.10 | $9.47 | 0 |
| 2021-07-12 | $10.10 | $10.10 | $10.10 | $10.10 | $9.47 | 0 |
| 2021-07-09 | $10.10 | $10.10 | $10.10 | $10.10 | $9.47 | 1,400 |
| 2021-07-08 | $10.31 | $10.31 | $10.31 | $10.31 | $9.67 | 101 |
| 2021-07-07 | $10.22 | $10.39 | $10.22 | $10.39 | $9.75 | 200 |
| 2021-07-06 | $10.49 | $10.49 | $10.49 | $10.49 | $9.84 | 50 |
| 2021-07-02 | $10.59 | $10.59 | $10.49 | $10.49 | $9.84 | 1,396 |
| 2021-07-01 | $10.63 | $10.63 | $10.63 | $10.63 | $9.97 | 249 |
| 2021-06-30 | $10.82 | $10.82 | $10.82 | $10.82 | $10.15 | 18,380 |
| 2021-06-29 | $10.82 | $10.82 | $10.82 | $10.82 | $10.15 | 0 |
| 2021-06-28 | $10.82 | $10.82 | $10.82 | $10.82 | $10.15 | 0 |
| 2021-06-25 | $10.68 | $10.84 | $10.68 | $10.82 | $10.15 | 3,294 |
| 2021-06-24 | $10.56 | $10.83 | $10.56 | $10.82 | $10.15 | 10,495 |
| 2021-06-23 | $10.42 | $10.46 | $10.42 | $10.46 | $9.81 | 600 |
| 2021-06-22 | $10.44 | $10.45 | $10.44 | $10.45 | $9.80 | 4,150 |
| 2021-06-21 | $10.23 | $10.56 | $10.23 | $10.56 | $9.91 | 3,091 |
| 2021-06-18 | $10.10 | $10.10 | $10.10 | $10.10 | $9.47 | 500 |
| 2021-06-17 | $10.08 | $10.11 | $10.08 | $10.10 | $9.47 | 24,350 |
| 2021-06-16 | $10.16 | $10.19 | $10.10 | $10.10 | $9.47 | 6,800 |
| 2021-06-15 | $10.46 | $10.46 | $10.25 | $10.25 | $9.62 | 5,128 |
| 2021-06-14 | $10.25 | $10.25 | $10.25 | $10.25 | $9.62 | 20 |
| 2021-06-11 | $10.19 | $10.25 | $10.19 | $10.25 | $9.62 | 4,000 |
| 2021-06-10 | $10.20 | $10.20 | $10.20 | $10.20 | $9.57 | 35 |
| 2021-06-09 | $10.20 | $10.20 | $10.20 | $10.20 | $9.57 | 1,866 |
| 2021-06-08 | $10.22 | $10.22 | $10.22 | $10.22 | $9.59 | 36 |
| 2021-06-07 | $10.22 | $10.22 | $10.21 | $10.22 | $9.59 | 5,000 |
| 2021-06-04 | $10.04 | $10.04 | $10.04 | $10.04 | $9.42 | 0 |
| 2021-06-03 | $10.04 | $10.04 | $10.04 | $10.04 | $9.42 | 0 |
| 2021-06-02 | $10.12 | $10.12 | $10.04 | $10.04 | $9.42 | 1,200 |
| 2021-06-01 | $10.16 | $10.16 | $10.16 | $10.16 | $9.53 | 100 |
| 2021-05-28 | $10.23 | $10.23 | $10.18 | $10.23 | $9.60 | 1,684 |
| 2021-05-27 | $9.98 | $10.26 | $9.98 | $10.26 | $9.62 | 31,545 |
| 2021-05-26 | $9.75 | $9.76 | $9.75 | $9.76 | $9.16 | 5,100 |
| 2021-05-25 | $9.81 | $9.81 | $9.67 | $9.67 | $9.07 | 12,150 |
| 2021-05-24 | $9.73 | $9.90 | $9.73 | $9.90 | $9.29 | 89,351 |
| 2021-05-21 | $9.84 | $9.87 | $9.68 | $9.68 | $9.08 | 1,700 |
| 2021-05-20 | $10.09 | $10.10 | $9.88 | $9.90 | $9.29 | 31,034 |
| 2021-05-19 | $10.17 | $10.17 | $10.17 | $10.17 | $9.54 | 100 |
| 2021-05-18 | $10.90 | $10.90 | $10.90 | $10.90 | $10.22 | 0 |
| 2021-05-17 | $10.90 | $10.90 | $10.90 | $10.90 | $10.22 | 0 |
| 2021-05-14 | $10.90 | $10.90 | $10.90 | $10.90 | $10.22 | 0 |
| 2021-05-13 | $10.90 | $10.90 | $10.90 | $10.90 | $10.22 | 0 |
| 2021-05-12 | $10.90 | $10.90 | $10.90 | $10.90 | $10.22 | 0 |
| 2021-05-11 | $10.90 | $10.90 | $10.90 | $10.90 | $10.22 | 0 |
| 2021-05-10 | $10.90 | $10.90 | $10.90 | $10.90 | $10.22 | 0 |
| 2021-05-07 | $10.90 | $10.90 | $10.90 | $10.90 | $10.22 | 0 |
| 2021-05-06 | $10.90 | $10.90 | $10.90 | $10.90 | $10.22 | 0 |
| 2021-05-05 | $10.90 | $10.90 | $10.90 | $10.90 | $10.22 | 1,200 |
| 2021-05-04 | $10.95 | $10.95 | $10.95 | $10.95 | $10.27 | 0 |
| 2021-05-03 | $10.95 | $10.95 | $10.95 | $10.95 | $10.27 | 0 |
| 2021-04-30 | $10.95 | $10.95 | $10.95 | $10.95 | $10.27 | 60 |
| 2021-04-29 | $10.95 | $10.95 | $10.95 | $10.95 | $10.27 | 1 |
| 2021-04-28 | $10.95 | $10.95 | $10.95 | $10.95 | $10.27 | 0 |
| 2021-04-27 | $10.95 | $10.95 | $10.95 | $10.95 | $10.27 | 0 |
| 2021-04-26 | $10.95 | $10.95 | $10.95 | $10.95 | $10.27 | 0 |
| 2021-04-23 | $10.95 | $10.95 | $10.95 | $10.95 | $10.27 | 0 |
| 2021-04-22 | $10.95 | $10.95 | $10.95 | $10.95 | $10.27 | 0 |
| 2021-04-21 | $10.95 | $10.95 | $10.95 | $10.95 | $10.27 | 0 |
| 2021-04-20 | $10.99 | $11.10 | $10.93 | $10.95 | $10.27 | 67,973 |
| 2021-04-19 | $11.00 | $11.00 | $11.00 | $11.00 | $10.32 | 0 |
| 2021-04-16 | $11.00 | $11.00 | $11.00 | $11.00 | $10.32 | 1 |
| 2021-04-15 | $11.00 | $11.00 | $11.00 | $11.00 | $10.32 | 0 |
| 2021-04-14 | $11.00 | $11.00 | $11.00 | $11.00 | $10.32 | 200 |
| 2021-04-13 | $10.60 | $10.60 | $10.60 | $10.60 | $9.94 | 0 |
| 2021-04-12 | $10.60 | $10.60 | $10.60 | $10.60 | $9.94 | 0 |
| 2021-04-09 | $10.60 | $10.60 | $10.60 | $10.60 | $9.94 | 0 |
| 2021-04-08 | $12.08 | $12.08 | $10.57 | $10.60 | $9.94 | 4,100 |
| 2021-04-07 | $11.59 | $11.59 | $10.37 | $10.37 | $9.73 | 831 |
| 2021-04-06 | $10.00 | $10.00 | $10.00 | $10.00 | $9.38 | 0 |
| 2021-04-05 | $10.00 | $10.00 | $10.00 | $10.00 | $9.38 | 0 |
| 2021-04-01 | $10.00 | $10.00 | $10.00 | $10.00 | $9.38 | 1,800 |
| 2021-03-31 | $9.71 | $9.95 | $9.71 | $9.88 | $9.27 | 82,550 |
| 2021-03-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.29 | 0 |
| 2021-03-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.29 | 5,100 |
| 2021-03-26 | $12.02 | $12.02 | $12.02 | $12.02 | $11.28 | 0 |
| 2021-03-25 | $12.02 | $12.02 | $12.02 | $12.02 | $11.28 | 0 |
| 2021-03-24 | $10.53 | $12.02 | $10.53 | $12.02 | $11.28 | 1,266 |
| 2021-03-23 | $10.17 | $10.17 | $10.17 | $10.17 | $9.54 | 0 |
| 2021-03-22 | $10.17 | $10.17 | $10.17 | $10.17 | $9.54 | 100 |
| 2021-03-19 | $10.45 | $10.45 | $10.45 | $10.45 | $9.80 | 0 |
| 2021-03-18 | $10.60 | $10.80 | $10.45 | $10.45 | $9.80 | 13,834 |
| 2021-03-17 | $10.50 | $10.50 | $10.39 | $10.40 | $9.76 | 7,119 |
| 2021-03-16 | $10.54 | $10.54 | $10.54 | $10.54 | $9.89 | 500 |
| 2021-03-15 | $10.15 | $10.15 | $10.15 | $10.15 | $9.52 | 10,300 |
| 2021-03-12 | $10.26 | $10.26 | $10.26 | $10.26 | $9.62 | 0 |
| 2021-03-11 | $10.26 | $10.26 | $10.26 | $10.26 | $9.62 | 100 |
| 2021-03-10 | $10.56 | $10.56 | $10.56 | $10.56 | $9.91 | 0 |
| 2021-03-09 | $10.56 | $10.56 | $10.56 | $10.56 | $9.91 | 100 |
| 2021-03-08 | $10.41 | $10.41 | $10.41 | $10.41 | $9.77 | 100 |
| 2021-03-05 | $10.66 | $10.66 | $10.66 | $10.66 | $10.00 | 1 |
| 2021-03-04 | $10.71 | $10.71 | $10.59 | $10.66 | $10.00 | 4,800 |
| 2021-03-03 | $11.20 | $11.20 | $11.20 | $11.20 | $10.51 | 0 |
| 2021-03-02 | $11.20 | $11.20 | $11.20 | $11.20 | $10.51 | 0 |
| 2021-03-01 | $11.20 | $11.20 | $11.20 | $11.20 | $10.51 | 216 |
| 2021-02-26 | $10.94 | $11.65 | $10.75 | $11.38 | $10.68 | 100 |
| 2021-02-25 | $11.38 | $11.38 | $11.38 | $11.38 | $10.68 | 0 |
| 2021-02-24 | $11.38 | $11.38 | $11.38 | $11.38 | $10.68 | 0 |
| 2021-02-23 | $11.38 | $11.38 | $11.38 | $11.38 | $10.68 | 100 |
| 2021-02-22 | $11.00 | $11.00 | $11.00 | $11.00 | $10.32 | 0 |
| 2021-02-19 | $10.97 | $11.00 | $10.97 | $11.00 | $10.32 | 102,200 |
| 2021-02-18 | $10.50 | $10.50 | $10.50 | $10.50 | $9.85 | 0 |
| 2021-02-17 | $10.65 | $10.65 | $10.50 | $10.55 | $9.90 | 1,152 |
| 2021-02-16 | $10.55 | $10.55 | $10.55 | $10.55 | $9.90 | 0 |
| 2021-02-12 | $10.55 | $10.55 | $10.55 | $10.55 | $9.90 | 0 |
| 2021-02-11 | $10.55 | $10.55 | $10.55 | $10.55 | $9.90 | 1,152 |
| 2021-02-10 | $10.45 | $10.45 | $10.45 | $10.45 | $9.80 | 160 |
| 2021-02-09 | $10.45 | $10.45 | $10.45 | $10.45 | $9.80 | 0 |
| 2021-02-08 | $10.45 | $10.45 | $10.45 | $10.45 | $9.80 | 0 |
| 2021-02-05 | $10.45 | $10.45 | $10.45 | $10.45 | $9.80 | 160 |
| 2021-02-04 | $10.00 | $10.00 | $10.00 | $10.00 | $9.38 | 400 |
| 2021-02-03 | $8.76 | $8.76 | $8.76 | $8.76 | $8.22 | 0 |
| 2021-02-02 | $8.76 | $8.76 | $8.76 | $8.76 | $8.22 | 0 |
| 2021-02-01 | $8.76 | $8.76 | $8.76 | $8.76 | $8.22 | 0 |
| 2021-01-29 | $8.76 | $8.76 | $8.76 | $8.76 | $8.22 | 0 |
| 2021-01-28 | $8.76 | $8.76 | $8.76 | $8.76 | $8.22 | 3,500 |
| 2021-01-27 | $10.20 | $10.20 | $10.20 | $10.20 | $9.57 | 0 |
| 2021-01-26 | $10.20 | $10.70 | $10.20 | $10.20 | $9.57 | 2,740 |
| 2021-01-25 | $8.55 | $8.55 | $8.55 | $8.55 | $8.02 | 652 |
| 2021-01-22 | $10.85 | $10.85 | $10.85 | $10.85 | $10.18 | 0 |
| 2021-01-21 | $10.85 | $10.85 | $10.85 | $10.85 | $10.18 | 0 |
| 2021-01-20 | $10.85 | $10.85 | $10.85 | $10.85 | $10.18 | 0 |
| 2021-01-19 | $10.85 | $10.85 | $10.85 | $10.85 | $10.18 | 84 |
| 2021-01-15 | $10.85 | $10.85 | $10.85 | $10.85 | $10.18 | 0 |
| 2021-01-14 | $10.85 | $10.85 | $10.85 | $10.85 | $10.18 | 0 |
| 2021-01-13 | $10.85 | $10.85 | $10.85 | $10.85 | $10.18 | 84 |
| 2021-01-12 | $10.85 | $10.85 | $10.85 | $10.85 | $10.18 | 0 |
| 2021-01-11 | $11.85 | $11.85 | $10.85 | $10.85 | $10.18 | 5,398 |
| 2021-01-08 | $10.69 | $10.69 | $10.69 | $10.69 | $10.03 | 0 |
| 2021-01-07 | $10.25 | $10.69 | $10.25 | $10.69 | $10.03 | 7,967 |
| 2021-01-06 | $10.15 | $10.15 | $10.15 | $10.15 | $9.52 | 10 |
| 2021-01-05 | $10.15 | $10.15 | $10.15 | $10.15 | $9.52 | 0 |
| 2021-01-04 | $10.15 | $10.15 | $10.15 | $10.15 | $9.52 | 200 |
| 2020-12-31 | $10.46 | $10.46 | $10.46 | $10.46 | $9.81 | 0 |
| 2020-12-30 | $10.46 | $10.46 | $10.46 | $10.46 | $9.81 | 0 |
| 2020-12-29 | $10.46 | $10.46 | $10.46 | $10.46 | $9.81 | 0 |
| 2020-12-28 | $10.46 | $10.46 | $10.46 | $10.46 | $9.81 | 3 |
| 2020-12-24 | $10.46 | $10.46 | $10.46 | $10.46 | $9.81 | 0 |
| 2020-12-23 | $10.46 | $10.46 | $10.46 | $10.46 | $9.81 | 3 |
| 2020-12-22 | $10.46 | $10.46 | $10.46 | $10.46 | $9.81 | 0 |
| 2020-12-21 | $10.46 | $10.46 | $10.46 | $10.46 | $9.81 | 10 |
| 2020-12-18 | $10.32 | $10.46 | $10.25 | $10.46 | $9.81 | 4,395 |
| 2020-12-17 | $9.81 | $9.81 | $9.80 | $9.80 | $9.19 | 3,200 |
| 2020-12-16 | $9.70 | $9.70 | $9.58 | $9.59 | $9.00 | 13,707 |
| 2020-12-15 | $9.23 | $9.23 | $9.23 | $9.23 | $8.66 | 0 |
| 2020-12-14 | $9.23 | $9.23 | $9.23 | $9.23 | $8.66 | 1,500 |
| 2020-12-11 | $9.75 | $9.75 | $9.60 | $9.60 | $9.01 | 2,000 |
| 2020-12-10 | $9.75 | $9.79 | $9.65 | $9.75 | $9.15 | 71,495 |
| 2020-12-09 | $8.94 | $8.94 | $8.94 | $8.94 | $8.39 | 0 |
| 2020-12-08 | $8.94 | $8.94 | $8.94 | $8.94 | $8.39 | 0 |
| 2020-12-07 | $8.94 | $8.94 | $8.94 | $8.94 | $8.39 | 0 |
| 2020-12-04 | $8.94 | $8.94 | $8.94 | $8.94 | $8.39 | 0 |
| 2020-12-03 | $8.94 | $8.94 | $8.94 | $8.94 | $8.39 | 112 |
| 2020-12-02 | $8.94 | $8.94 | $8.94 | $8.94 | $8.39 | 0 |
| 2020-12-01 | $8.94 | $8.94 | $8.94 | $8.94 | $8.39 | 0 |
| 2020-11-30 | $8.73 | $8.94 | $8.73 | $8.94 | $8.39 | 2,650 |
| 2020-11-27 | $9.29 | $9.47 | $9.29 | $9.44 | $8.86 | 10,500 |
| 2020-11-25 | $9.49 | $9.49 | $9.49 | $9.49 | $8.90 | 42,106 |
| 2020-11-24 | $9.49 | $9.49 | $9.49 | $9.49 | $8.90 | 0 |
| 2020-11-23 | $9.49 | $9.49 | $9.49 | $9.49 | $8.90 | 0 |
| 2020-11-20 | $9.49 | $9.49 | $9.49 | $9.49 | $8.90 | 0 |
| 2020-11-19 | $9.49 | $9.49 | $9.49 | $9.49 | $8.90 | 0 |
| 2020-11-18 | $9.49 | $9.49 | $9.49 | $9.49 | $8.90 | 30 |
| 2020-11-17 | $9.49 | $9.49 | $9.49 | $9.49 | $8.90 | 0 |
| 2020-11-16 | $9.49 | $9.49 | $9.49 | $9.49 | $8.90 | 0 |
| 2020-11-13 | $9.49 | $9.49 | $9.49 | $9.49 | $8.90 | 12 |
| 2020-11-12 | $9.49 | $9.49 | $9.49 | $9.49 | $8.90 | 0 |
| 2020-11-11 | $9.49 | $9.49 | $9.49 | $9.49 | $8.90 | 0 |
| 2020-11-10 | $9.49 | $9.49 | $9.49 | $9.49 | $8.90 | 0 |
| 2020-11-09 | $9.49 | $9.49 | $9.49 | $9.49 | $8.90 | 0 |
| 2020-11-06 | $9.49 | $9.49 | $9.49 | $9.49 | $8.90 | 0 |
| 2020-11-05 | $9.49 | $9.49 | $9.49 | $9.49 | $8.90 | 0 |
| 2020-11-04 | $9.49 | $9.49 | $9.49 | $9.49 | $8.90 | 0 |
| 2020-11-03 | $9.49 | $9.49 | $9.49 | $9.49 | $8.90 | 100 |
| 2020-11-02 | $8.50 | $8.50 | $8.50 | $8.50 | $7.97 | 140 |
| 2020-10-30 | $8.26 | $8.26 | $8.26 | $8.26 | $7.75 | 0 |
| 2020-10-29 | $8.26 | $8.26 | $8.26 | $8.26 | $7.75 | 288 |
| 2020-10-28 | $7.83 | $7.83 | $7.83 | $7.83 | $7.35 | 36 |
| 2020-10-27 | $7.57 | $7.83 | $7.57 | $7.83 | $7.35 | 2,110 |
| 2020-10-26 | $10.25 | $10.25 | $10.25 | $10.25 | $9.62 | 63 |
| 2020-10-23 | $10.25 | $10.25 | $10.25 | $10.25 | $9.62 | 0 |
| 2020-10-22 | $10.25 | $10.25 | $10.25 | $10.25 | $9.62 | 0 |
| 2020-10-21 | $10.25 | $10.25 | $10.25 | $10.25 | $9.62 | 10 |
| 2020-10-20 | $10.25 | $10.25 | $10.25 | $10.25 | $9.62 | 0 |
| 2020-10-19 | $10.25 | $10.25 | $10.25 | $10.25 | $9.62 | 263 |
| 2020-10-16 | $10.25 | $10.25 | $9.00 | $9.00 | $8.44 | 349 |
| 2020-10-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.15 | 100 |
| 2020-10-14 | $8.85 | $8.85 | $8.85 | $8.85 | $8.31 | 0 |
| 2020-10-13 | $8.85 | $8.85 | $8.85 | $8.85 | $8.31 | 0 |
| 2020-10-12 | $8.85 | $8.85 | $8.85 | $8.85 | $8.31 | 10 |
| 2020-10-09 | $8.85 | $8.85 | $8.85 | $8.85 | $8.31 | 0 |
| 2020-10-08 | $9.75 | $9.75 | $8.85 | $8.85 | $8.31 | 3,312 |
| 2020-10-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.19 | 0 |
| 2020-10-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.19 | 61 |
| 2020-10-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.19 | 2 |
| 2020-10-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.19 | 24,917 |
| 2020-10-01 | $8.02 | $8.02 | $8.02 | $8.02 | $7.52 | 0 |
| 2020-09-30 | $8.02 | $8.02 | $8.02 | $8.02 | $7.52 | 0 |
| 2020-09-29 | $8.02 | $8.02 | $8.02 | $8.02 | $7.52 | 0 |
| 2020-09-28 | $8.02 | $8.02 | $8.02 | $8.02 | $7.52 | 11 |
| 2020-09-25 | $8.02 | $8.02 | $8.02 | $8.02 | $7.52 | 0 |
| 2020-09-24 | $8.02 | $8.02 | $8.02 | $8.02 | $7.52 | 0 |
| 2020-09-23 | $8.02 | $8.02 | $8.02 | $8.02 | $7.52 | 0 |
| 2020-09-22 | $8.02 | $8.02 | $8.02 | $8.02 | $7.52 | 0 |
| 2020-09-21 | $8.02 | $8.02 | $8.02 | $8.02 | $7.52 | 0 |
| 2020-09-18 | $7.79 | $8.03 | $7.79 | $8.02 | $7.52 | 6,750 |
| 2020-09-17 | $9.26 | $9.26 | $9.26 | $9.26 | $8.69 | 1 |
| 2020-09-16 | $9.26 | $9.26 | $9.26 | $9.26 | $8.69 | 0 |
| 2020-09-15 | $9.26 | $9.26 | $9.26 | $9.26 | $8.69 | 150 |
| 2020-09-14 | $9.26 | $9.26 | $9.26 | $9.26 | $8.69 | 0 |
| 2020-09-11 | $9.26 | $9.26 | $9.26 | $9.26 | $8.69 | 1 |
| 2020-09-10 | $9.26 | $9.26 | $9.26 | $9.26 | $8.69 | 94 |
| 2020-09-09 | $9.26 | $9.26 | $9.26 | $9.26 | $8.69 | 135,050 |
| 2020-09-08 | $8.07 | $8.07 | $8.07 | $8.07 | $7.57 | 84,050 |
| 2020-09-04 | $8.09 | $8.09 | $8.09 | $8.09 | $7.59 | 15 |
| 2020-09-03 | $8.09 | $8.09 | $8.09 | $8.09 | $7.59 | 240 |
| 2020-09-02 | $9.08 | $9.08 | $8.10 | $8.10 | $7.60 | 2,639 |
| 2020-09-01 | $10.05 | $10.05 | $10.05 | $10.05 | $9.43 | 0 |
| 2020-08-31 | $10.05 | $10.05 | $10.05 | $10.05 | $9.43 | 250 |
| 2020-08-28 | $10.25 | $10.25 | $10.25 | $10.25 | $9.62 | 0 |
| 2020-08-27 | $10.25 | $10.25 | $10.25 | $10.25 | $9.62 | 0 |
| 2020-08-26 | $10.25 | $10.25 | $10.25 | $10.25 | $9.62 | 0 |
| 2020-08-25 | $10.25 | $10.25 | $10.25 | $10.25 | $9.62 | 205 |
| 2020-08-24 | $9.14 | $9.14 | $9.14 | $9.14 | $8.57 | 0 |
| 2020-08-21 | $9.14 | $9.14 | $9.14 | $9.14 | $8.57 | 0 |
| 2020-08-20 | $9.14 | $9.14 | $9.14 | $9.14 | $8.57 | 134 |
| 2020-08-19 | $9.51 | $9.51 | $9.29 | $9.29 | $8.71 | 200 |
| 2020-08-18 | $9.27 | $9.27 | $9.27 | $9.27 | $8.70 | 0 |
| 2020-08-17 | $9.27 | $9.27 | $9.27 | $9.27 | $8.70 | 100 |
| 2020-08-14 | $9.55 | $9.55 | $9.20 | $9.20 | $8.63 | 560 |
| 2020-08-13 | $9.20 | $9.34 | $9.20 | $9.28 | $8.71 | 848 |
| 2020-08-12 | $8.83 | $8.83 | $8.83 | $8.83 | $8.28 | 100 |
| 2020-08-11 | $8.76 | $8.83 | $8.76 | $8.83 | $8.28 | 465 |
| 2020-08-10 | $8.71 | $8.71 | $8.71 | $8.71 | $8.17 | 0 |
| 2020-08-07 | $8.71 | $8.71 | $8.71 | $8.71 | $8.17 | 0 |
| 2020-08-06 | $8.71 | $8.71 | $8.71 | $8.71 | $8.17 | 1,200 |
| 2020-08-05 | $8.15 | $8.36 | $8.11 | $8.36 | $7.84 | 6,391 |
| 2020-08-04 | $7.71 | $7.79 | $7.71 | $7.79 | $7.31 | 200 |
| 2020-08-03 | $7.82 | $7.97 | $7.81 | $7.97 | $7.48 | 550 |
| 2020-07-31 | $7.86 | $7.86 | $7.86 | $7.86 | $7.37 | 104 |
| 2020-07-30 | $8.15 | $8.15 | $8.15 | $8.15 | $7.65 | 0 |
| 2020-07-29 | $8.15 | $8.15 | $8.15 | $8.15 | $7.65 | 0 |
| 2020-07-28 | $8.18 | $8.22 | $8.15 | $8.15 | $7.65 | 5,700 |
| 2020-07-27 | $8.27 | $8.36 | $8.27 | $8.36 | $7.84 | 11,100 |
| 2020-07-24 | $7.00 | $8.36 | $7.00 | $8.28 | $7.77 | 2,900 |
| 2020-07-23 | $8.20 | $8.20 | $8.20 | $8.20 | $7.69 | 100 |
| 2020-07-22 | $8.34 | $8.36 | $8.20 | $8.20 | $7.69 | 1,000 |
| 2020-07-21 | $8.10 | $8.13 | $7.92 | $7.92 | $7.43 | 944 |
| 2020-07-20 | $7.98 | $7.98 | $7.98 | $7.98 | $7.49 | 269 |
| 2020-07-17 | $7.94 | $7.94 | $7.94 | $7.94 | $7.45 | 1 |
| 2020-07-16 | $7.94 | $7.94 | $7.94 | $7.94 | $7.45 | 7 |
| 2020-07-15 | $7.94 | $7.94 | $7.94 | $7.94 | $7.45 | 81 |
| 2020-07-14 | $7.94 | $7.94 | $7.94 | $7.94 | $7.45 | 0 |
| 2020-07-13 | $7.94 | $7.94 | $7.94 | $7.94 | $7.45 | 0 |
| 2020-07-10 | $7.94 | $7.94 | $7.94 | $7.94 | $7.45 | 0 |
| 2020-07-09 | $7.94 | $7.94 | $7.94 | $7.94 | $7.45 | 715 |
| 2020-07-08 | $7.79 | $7.79 | $7.79 | $7.79 | $7.31 | 100 |
| 2020-07-07 | $7.73 | $7.75 | $7.73 | $7.74 | $7.26 | 1,550 |
| 2020-07-06 | $7.74 | $7.74 | $7.70 | $7.70 | $7.22 | 500 |
| 2020-07-02 | $7.63 | $7.63 | $7.63 | $7.63 | $7.16 | 2,000 |
| 2020-07-01 | $7.66 | $7.66 | $7.66 | $7.66 | $7.19 | 0 |
| 2020-06-30 | $7.66 | $7.66 | $7.66 | $7.66 | $7.19 | 0 |
| 2020-06-29 | $7.66 | $7.66 | $7.66 | $7.66 | $7.19 | 0 |
| 2020-06-26 | $7.67 | $7.67 | $7.56 | $7.66 | $7.19 | 1,600 |
| 2020-06-25 | $7.67 | $7.86 | $6.24 | $6.24 | $5.85 | 21,669 |
| 2020-06-24 | $7.57 | $7.66 | $7.57 | $7.66 | $7.19 | 260 |
| 2020-06-23 | $7.69 | $7.69 | $7.69 | $7.69 | $7.21 | 19 |
| 2020-06-22 | $7.69 | $7.69 | $7.69 | $7.69 | $7.21 | 0 |
| 2020-06-19 | $7.71 | $7.71 | $7.60 | $7.69 | $7.21 | 4,041 |
| 2020-06-18 | $7.49 | $7.49 | $7.49 | $7.49 | $7.03 | 0 |
| 2020-06-17 | $7.49 | $7.49 | $7.49 | $7.49 | $7.03 | 0 |
| 2020-06-16 | $7.48 | $7.49 | $7.48 | $7.49 | $7.03 | 200 |
| 2020-06-15 | $7.49 | $7.49 | $7.49 | $7.49 | $7.03 | 360 |
| 2020-06-12 | $7.49 | $7.49 | $7.49 | $7.49 | $7.03 | 100 |
| 2020-06-11 | $7.99 | $7.99 | $7.99 | $7.99 | $7.50 | 0 |
| 2020-06-10 | $7.95 | $7.99 | $7.95 | $7.99 | $7.50 | 201 |
| 2020-06-09 | $7.92 | $7.92 | $7.92 | $7.92 | $7.43 | 100 |
| 2020-06-08 | $7.71 | $7.98 | $7.71 | $7.98 | $7.49 | 1,498 |
| 2020-06-05 | $7.79 | $7.79 | $7.76 | $7.76 | $7.28 | 10,000 |
| 2020-06-04 | $7.77 | $7.77 | $7.73 | $7.77 | $7.29 | 10,324 |
| 2020-06-03 | $7.48 | $7.48 | $7.48 | $7.48 | $7.02 | 38 |
| 2020-06-02 | $7.43 | $7.48 | $7.43 | $7.48 | $7.02 | 850 |
| 2020-06-01 | $7.33 | $7.33 | $7.33 | $7.33 | $6.88 | 100 |
| 2020-05-29 | $7.22 | $7.22 | $7.06 | $7.15 | $6.71 | 600 |
| 2020-05-28 | $7.26 | $7.26 | $7.26 | $7.26 | $6.81 | 200 |
| 2020-05-27 | $7.35 | $7.38 | $7.35 | $7.38 | $6.92 | 1,348 |
| 2020-05-26 | $7.01 | $7.10 | $7.01 | $7.10 | $6.66 | 1,288 |
| 2020-05-22 | $6.98 | $6.98 | $6.98 | $6.98 | $6.55 | 0 |
| 2020-05-21 | $6.98 | $6.98 | $6.98 | $6.98 | $6.55 | 200 |
| 2020-05-20 | $7.07 | $7.07 | $7.07 | $7.07 | $6.63 | 50 |
| 2020-05-19 | $8.13 | $8.13 | $7.07 | $7.07 | $6.63 | 34,552 |
| 2020-05-18 | $7.51 | $7.51 | $7.02 | $7.03 | $6.59 | 2,500 |
| 2020-05-15 | $7.60 | $7.60 | $7.60 | $7.60 | $7.13 | 0 |
| 2020-05-14 | $7.63 | $7.63 | $7.45 | $7.60 | $7.13 | 700 |
| 2020-05-13 | $7.55 | $7.55 | $7.55 | $7.55 | $7.08 | 192 |
| 2020-05-12 | $7.40 | $7.50 | $7.28 | $7.29 | $6.84 | 8,150 |
| 2020-05-11 | $7.65 | $7.66 | $7.50 | $7.50 | $7.04 | 7,050 |
| 2020-05-08 | $7.43 | $7.43 | $7.43 | $7.43 | $6.97 | 100 |
| 2020-05-07 | $6.70 | $7.47 | $6.70 | $7.03 | $6.59 | 50,500 |
| 2020-05-06 | $6.69 | $6.69 | $6.69 | $6.69 | $6.28 | 0 |
| 2020-05-05 | $6.58 | $6.70 | $6.58 | $6.69 | $6.28 | 15,609 |
| 2020-05-04 | $6.52 | $6.52 | $6.52 | $6.52 | $6.12 | 0 |
| 2020-05-01 | $6.52 | $6.52 | $6.52 | $6.52 | $6.12 | 0 |
| 2020-04-30 | $6.52 | $6.52 | $6.52 | $6.52 | $6.11 | 38 |
| 2020-04-29 | $6.53 | $6.57 | $6.52 | $6.52 | $6.11 | 10,500 |
| 2020-04-28 | $5.90 | $5.90 | $5.90 | $5.90 | $5.53 | 0 |
| 2020-04-27 | $5.90 | $5.90 | $5.90 | $5.90 | $5.53 | 13 |
| 2020-04-24 | $5.91 | $5.91 | $5.85 | $5.90 | $5.53 | 2,500 |
| 2020-04-23 | $6.03 | $6.03 | $6.03 | $6.03 | $5.66 | 0 |
| 2020-04-22 | $6.03 | $6.03 | $6.03 | $6.03 | $5.66 | 0 |
| 2020-04-21 | $6.03 | $6.03 | $6.03 | $6.03 | $5.66 | 0 |
| 2020-04-20 | $6.03 | $6.03 | $6.03 | $6.03 | $5.66 | 527 |
| 2020-04-17 | $5.98 | $5.98 | $5.98 | $5.98 | $5.61 | 378 |
| 2020-04-16 | $6.15 | $6.15 | $6.00 | $6.07 | $5.69 | 1,716 |
| 2020-04-15 | $6.19 | $6.19 | $6.16 | $6.16 | $5.78 | 436 |
| 2020-04-14 | $6.50 | $6.50 | $6.45 | $6.46 | $6.06 | 3,100 |
| 2020-04-13 | $6.17 | $6.17 | $6.17 | $6.17 | $5.79 | 0 |
| 2020-04-09 | $6.17 | $6.17 | $6.17 | $6.17 | $5.79 | 80 |
| 2020-04-08 | $6.17 | $6.17 | $6.17 | $6.17 | $5.79 | 120 |
| 2020-04-07 | $6.51 | $6.51 | $6.51 | $6.51 | $6.11 | 40 |
| 2020-04-06 | $6.50 | $6.51 | $6.50 | $6.51 | $6.11 | 1,344 |
| 2020-04-03 | $6.20 | $6.21 | $6.20 | $6.21 | $5.83 | 391 |
| 2020-04-02 | $6.45 | $6.45 | $6.45 | $6.45 | $6.05 | 0 |
| 2020-04-01 | $6.45 | $6.45 | $6.45 | $6.45 | $6.05 | 96 |
| 2020-03-31 | $6.42 | $6.45 | $6.42 | $6.45 | $6.05 | 560 |
| 2020-03-30 | $6.19 | $6.70 | $6.07 | $6.18 | $5.80 | 12,962 |
| 2020-03-27 | $5.43 | $6.02 | $5.43 | $6.02 | $5.65 | 400 |
| 2020-03-26 | $5.71 | $5.71 | $5.43 | $5.43 | $5.09 | 5,867 |
| 2020-03-25 | $5.43 | $5.87 | $5.43 | $5.80 | $5.44 | 6,350 |
| 2020-03-24 | $5.79 | $5.79 | $5.30 | $5.30 | $4.97 | 10,550 |
| 2020-03-23 | $5.17 | $6.21 | $5.17 | $5.34 | $5.01 | 72,289 |
| 2020-03-20 | $5.95 | $5.95 | $5.84 | $5.84 | $5.48 | 4,100 |
| 2020-03-19 | $4.93 | $5.65 | $4.85 | $5.65 | $5.30 | 7,350 |
| 2020-03-18 | $4.96 | $4.97 | $4.62 | $4.70 | $4.41 | 33,818 |
| 2020-03-17 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2020-03-16 | $6.02 | $6.02 | $5.38 | $5.38 | $5.05 | 4,750 |
| 2020-03-13 | $6.63 | $6.74 | $6.63 | $6.74 | $6.32 | 6,269 |
| 2020-03-12 | $6.69 | $6.80 | $6.27 | $6.66 | $6.25 | 11,724 |
| 2020-03-11 | $8.31 | $8.33 | $6.98 | $7.01 | $6.58 | 20,904 |
| 2020-03-10 | $8.20 | $8.52 | $7.60 | $7.60 | $7.13 | 142,250 |
| 2020-03-09 | $8.28 | $8.50 | $8.27 | $8.30 | $7.79 | 6,511 |
| 2020-03-06 | $9.09 | $9.45 | $8.74 | $9.07 | $8.51 | 25,450 |
| 2020-03-05 | $9.66 | $9.66 | $9.66 | $9.66 | $9.06 | 5 |
| 2020-03-04 | $9.46 | $9.66 | $9.46 | $9.66 | $9.06 | 4,630 |
| 2020-03-03 | $9.23 | $9.23 | $9.19 | $9.19 | $8.62 | 4,013 |
| 2020-03-02 | $8.72 | $8.96 | $8.70 | $8.96 | $8.41 | 1,860 |
| 2020-02-28 | $8.32 | $8.53 | $8.32 | $8.51 | $7.98 | 800 |
| 2020-02-27 | $8.87 | $8.87 | $8.87 | $8.87 | $8.32 | 208 |
| 2020-02-26 | $9.22 | $9.22 | $9.22 | $9.22 | $8.65 | 750 |
| 2020-02-25 | $9.87 | $9.87 | $9.87 | $9.87 | $9.26 | 2,000 |
| 2020-02-24 | $9.50 | $9.50 | $9.50 | $9.50 | $8.91 | 2,000 |
| 2020-02-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.10 | 1 |
| 2020-02-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.10 | 3 |
| 2020-02-19 | $9.69 | $9.69 | $9.69 | $9.69 | $9.09 | 109 |
| 2020-02-18 | $9.70 | $9.70 | $9.70 | $9.70 | $9.10 | 0 |
| 2020-02-14 | $9.70 | $9.70 | $9.70 | $9.70 | $9.10 | 0 |
| 2020-02-13 | $9.70 | $9.70 | $9.70 | $9.70 | $9.09 | 0 |
| 2020-02-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.09 | 0 |
| 2020-02-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.09 | 4 |
| 2020-02-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.09 | 81 |
| 2020-02-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.09 | 198 |
| 2020-02-06 | $10.22 | $10.22 | $10.21 | $10.21 | $9.57 | 549 |
| 2020-02-04 | $9.74 | $9.74 | $9.74 | $9.74 | $9.13 | 0 |
| 2020-02-03 | $9.74 | $9.74 | $9.74 | $9.74 | $9.13 | 4,311 |
| 2020-01-31 | $10.05 | $10.05 | $10.05 | $10.05 | $9.42 | 0 |
| 2020-01-30 | $10.05 | $10.05 | $10.05 | $10.05 | $9.42 | 23 |
| 2020-01-29 | $10.05 | $10.05 | $10.05 | $10.05 | $9.42 | 80 |
| 2020-01-28 | $10.04 | $10.05 | $10.04 | $10.05 | $9.42 | 435 |
| 2020-01-27 | $10.32 | $10.32 | $10.32 | $10.32 | $9.67 | 10 |
| 2020-01-24 | $10.32 | $10.32 | $10.32 | $10.32 | $9.67 | 13 |
| 2020-01-23 | $10.32 | $10.32 | $10.32 | $10.32 | $9.67 | 114 |
| 2020-01-22 | $10.13 | $10.41 | $10.13 | $10.38 | $9.73 | 5,612 |
| 2020-01-21 | $10.07 | $10.07 | $10.07 | $10.07 | $9.44 | 700 |
| 2020-01-17 | $10.07 | $10.07 | $10.07 | $10.07 | $9.44 | 0 |
| 2020-01-16 | $10.07 | $10.07 | $10.07 | $10.07 | $9.44 | 3 |
| 2020-01-15 | $10.07 | $10.07 | $10.07 | $10.07 | $9.44 | 800 |
| 2020-01-14 | $10.01 | $10.01 | $10.01 | $10.01 | $9.38 | 10 |
| 2020-01-13 | $10.01 | $10.01 | $10.01 | $10.01 | $9.38 | 2,036 |
| 2020-01-10 | $9.81 | $9.81 | $9.81 | $9.81 | $9.19 | 108 |
| 2020-01-09 | $9.48 | $9.48 | $9.48 | $9.48 | $8.88 | 0 |
| 2020-01-08 | $9.48 | $9.48 | $9.48 | $9.48 | $8.88 | 149 |
| 2020-01-07 | $9.46 | $9.46 | $9.46 | $9.46 | $8.86 | 105 |
| 2020-01-06 | $9.62 | $9.62 | $9.62 | $9.62 | $9.01 | 136 |
| 2020-01-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.32 | 0 |
| 2020-01-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.32 | 166 |
| 2019-12-31 | $10.00 | $10.00 | $10.00 | $10.00 | $9.37 | 0 |
| 2019-12-30 | $10.00 | $10.00 | $10.00 | $10.00 | $9.37 | 300 |
| 2019-12-27 | $10.51 | $10.51 | $9.14 | $9.14 | $8.57 | 5,110 |
| 2019-12-26 | $9.35 | $9.35 | $9.30 | $9.30 | $8.64 | 17,286 |
| 2019-12-24 | $9.48 | $9.56 | $9.48 | $9.56 | $8.88 | 1,702 |
| 2019-12-23 | $9.19 | $9.50 | $9.19 | $9.30 | $8.64 | 42,200 |
| 2019-12-20 | $9.24 | $9.24 | $9.24 | $9.24 | $8.58 | 0 |
| 2019-12-19 | $9.29 | $9.29 | $9.24 | $9.24 | $8.58 | 3,912 |
| 2019-12-18 | $9.30 | $9.30 | $9.30 | $9.30 | $8.64 | 3,063 |
| 2019-12-17 | $9.35 | $9.37 | $9.32 | $9.35 | $8.69 | 10,809 |
| 2019-12-16 | $9.24 | $9.24 | $9.24 | $9.24 | $8.58 | 0 |
| 2019-12-13 | $9.20 | $9.24 | $9.20 | $9.24 | $8.58 | 45,200 |
| 2019-12-12 | $9.21 | $9.25 | $9.19 | $9.25 | $8.59 | 221,803 |
| 2019-12-11 | $8.93 | $8.93 | $8.93 | $8.93 | $8.30 | 1,122 |
| 2019-12-10 | $8.77 | $8.77 | $8.77 | $8.77 | $8.15 | 0 |
| 2019-12-09 | $8.77 | $8.77 | $8.77 | $8.77 | $8.15 | 0 |
| 2019-12-06 | $8.77 | $8.77 | $8.77 | $8.77 | $8.15 | 306 |
| 2019-12-05 | $8.67 | $8.67 | $8.67 | $8.67 | $8.05 | 0 |
| 2019-12-04 | $8.67 | $8.67 | $8.67 | $8.67 | $8.05 | 0 |
| 2019-12-03 | $8.70 | $8.72 | $8.67 | $8.67 | $8.05 | 3,820 |
| 2019-12-02 | $8.65 | $8.65 | $8.54 | $8.56 | $7.95 | 13,375 |
| 2019-11-29 | $8.49 | $8.49 | $8.48 | $8.49 | $7.89 | 5,800 |
| 2019-11-27 | $8.38 | $8.38 | $8.38 | $8.38 | $7.79 | 0 |
| 2019-11-26 | $8.38 | $8.38 | $8.38 | $8.38 | $7.79 | 100 |
| 2019-11-25 | $8.50 | $8.50 | $8.50 | $8.50 | $7.90 | 1 |
| 2019-11-22 | $8.76 | $8.76 | $8.50 | $8.50 | $7.90 | 35,245 |
| 2019-11-21 | $9.65 | $9.65 | $9.65 | $9.65 | $8.96 | 528 |
| 2019-11-20 | $8.39 | $8.39 | $8.39 | $8.39 | $7.79 | 0 |
| 2019-11-19 | $8.39 | $8.39 | $8.39 | $8.39 | $7.79 | 52 |
| 2019-11-18 | $8.39 | $8.39 | $8.39 | $8.39 | $7.79 | 0 |
| 2019-11-15 | $8.39 | $8.39 | $8.39 | $8.39 | $7.79 | 0 |
| 2019-11-14 | $8.39 | $8.39 | $8.39 | $8.39 | $7.79 | 0 |
| 2019-11-13 | $8.39 | $8.39 | $8.39 | $8.39 | $7.79 | 338 |
| 2019-11-12 | $8.51 | $8.51 | $8.51 | $8.51 | $7.91 | 0 |
| 2019-11-11 | $8.51 | $8.51 | $8.51 | $8.51 | $7.91 | 0 |
| 2019-11-08 | $8.51 | $8.51 | $8.51 | $8.51 | $7.91 | 953 |
| 2019-11-07 | $8.28 | $8.28 | $8.28 | $8.28 | $7.53 | 0 |
| 2019-11-06 | $8.28 | $8.28 | $8.28 | $8.28 | $7.53 | 0 |
| 2019-11-05 | $8.28 | $8.28 | $8.28 | $8.28 | $7.53 | 0 |
| 2019-11-04 | $8.25 | $8.35 | $8.25 | $8.28 | $7.53 | 6,650 |
| 2019-11-01 | $8.00 | $8.00 | $8.00 | $8.00 | $7.28 | 2,105 |
| 2019-10-31 | $7.87 | $7.87 | $7.87 | $7.87 | $7.16 | 0 |
| 2019-10-30 | $7.87 | $7.87 | $7.87 | $7.87 | $7.16 | 0 |
| 2019-10-29 | $7.87 | $7.87 | $7.87 | $7.87 | $7.16 | 0 |
| 2019-10-28 | $7.87 | $7.87 | $7.87 | $7.87 | $7.16 | 500 |
| 2019-10-25 | $7.94 | $7.94 | $7.94 | $7.94 | $7.22 | 0 |
| 2019-10-24 | $7.89 | $7.96 | $7.89 | $7.94 | $7.22 | 3,407 |
| 2019-10-23 | $7.89 | $7.89 | $7.89 | $7.89 | $7.18 | 0 |
| 2019-10-22 | $7.89 | $7.89 | $7.89 | $7.89 | $7.18 | 100 |
| 2019-10-21 | $7.66 | $7.66 | $7.65 | $7.65 | $6.96 | 608 |
| 2019-10-18 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 61 |
| 2019-10-17 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 0 |
| 2019-10-16 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 76 |
| 2019-10-15 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 0 |
| 2019-10-14 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 5 |
| 2019-10-11 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 0 |
| 2019-10-10 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 0 |
| 2019-10-09 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 9 |
| 2019-10-08 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 1 |
| 2019-10-07 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 68 |
| 2019-10-04 | $7.30 | $7.30 | $7.30 | $7.30 | $6.64 | 3,000 |
| 2019-10-03 | $7.43 | $7.43 | $7.43 | $7.43 | $6.76 | 1 |
| 2019-10-02 | $7.43 | $7.43 | $7.43 | $7.43 | $6.76 | 1 |
| 2019-10-01 | $7.43 | $7.43 | $7.43 | $7.43 | $6.76 | 7 |
| 2019-09-30 | $7.33 | $7.43 | $7.33 | $7.43 | $6.76 | 6,862 |
| 2019-09-27 | $7.39 | $7.39 | $7.39 | $7.39 | $6.72 | 400 |
| 2019-09-26 | $7.37 | $7.37 | $7.37 | $7.37 | $6.70 | 0 |
| 2019-09-25 | $7.30 | $7.37 | $7.30 | $7.37 | $6.70 | 450 |
| 2019-09-24 | $7.51 | $7.51 | $7.51 | $7.51 | $6.83 | 401 |
| 2019-09-23 | $7.51 | $7.51 | $7.51 | $7.51 | $6.83 | 360 |
| 2019-09-20 | $7.34 | $7.38 | $7.34 | $7.38 | $6.71 | 1,312 |
| 2019-09-19 | $7.69 | $7.69 | $7.61 | $7.63 | $6.94 | 2,112 |
| 2019-09-18 | $7.64 | $8.65 | $7.64 | $7.65 | $6.96 | 10,900 |
| 2019-09-17 | $7.49 | $7.49 | $7.49 | $7.49 | $6.81 | 100 |
| 2019-09-16 | $8.20 | $8.20 | $8.20 | $8.20 | $7.46 | 0 |
| 2019-09-13 | $8.20 | $8.20 | $8.20 | $8.20 | $7.46 | 0 |
| 2019-09-12 | $8.20 | $8.20 | $8.20 | $8.20 | $7.46 | 0 |
| 2019-09-11 | $8.20 | $8.20 | $8.20 | $8.20 | $7.46 | 0 |
| 2019-09-10 | $8.20 | $8.20 | $8.20 | $8.20 | $7.46 | 0 |
| 2019-09-09 | $8.20 | $8.20 | $8.20 | $8.20 | $7.46 | 0 |
| 2019-09-06 | $8.20 | $8.20 | $8.20 | $8.20 | $7.46 | 100 |
| 2019-09-05 | $8.72 | $8.72 | $8.72 | $8.72 | $7.93 | 0 |
| 2019-09-04 | $8.72 | $8.72 | $8.72 | $8.72 | $7.93 | 0 |
| 2019-09-03 | $8.55 | $8.72 | $8.55 | $8.72 | $7.93 | 662 |
| 2019-08-30 | $8.02 | $8.02 | $8.02 | $8.02 | $7.30 | 500 |
| 2019-08-29 | $8.02 | $8.06 | $8.02 | $8.02 | $7.30 | 3,200 |
| 2019-08-28 | $7.31 | $7.31 | $7.31 | $7.31 | $6.65 | 0 |
| 2019-08-27 | $7.03 | $7.31 | $6.97 | $7.31 | $6.65 | 27,702 |
| 2019-08-26 | $7.18 | $7.18 | $7.18 | $7.18 | $6.53 | 8 |
| 2019-08-23 | $7.18 | $7.18 | $7.18 | $7.18 | $6.53 | 4,000 |
| 2019-08-22 | $7.20 | $7.20 | $7.20 | $7.20 | $6.55 | 0 |
| 2019-08-21 | $7.20 | $7.20 | $7.20 | $7.20 | $6.55 | 0 |
| 2019-08-20 | $7.20 | $7.20 | $7.20 | $7.20 | $6.55 | 0 |
| 2019-08-19 | $7.20 | $7.21 | $7.20 | $7.20 | $6.55 | 1,300 |
| 2019-08-15 | $7.81 | $7.81 | $7.81 | $7.81 | $7.11 | 100 |
| 2019-08-14 | $7.81 | $7.81 | $7.81 | $7.81 | $7.11 | 100 |
| 2019-08-13 | $7.81 | $7.81 | $7.81 | $7.81 | $7.11 | 100 |
| 2019-08-12 | $7.81 | $7.81 | $7.81 | $7.81 | $7.11 | 100 |
| 2019-08-09 | $7.81 | $7.81 | $7.81 | $7.81 | $7.11 | 100 |
| 2019-08-08 | $7.81 | $7.81 | $7.81 | $7.81 | $7.11 | 100 |
| 2019-08-07 | $7.81 | $7.81 | $7.81 | $7.81 | $7.11 | 100 |
| 2019-08-06 | $7.81 | $7.81 | $7.81 | $7.81 | $7.11 | 100 |
| 2019-08-05 | $7.92 | $8.14 | $7.92 | $7.94 | $7.22 | 4,140 |
| 2019-08-02 | $8.04 | $8.10 | $8.00 | $8.10 | $7.37 | 1,844 |
| 2019-08-01 | $8.50 | $8.50 | $8.50 | $8.50 | $7.73 | 200 |
| 2019-07-31 | $8.50 | $8.50 | $8.50 | $8.50 | $7.73 | 800 |
| 2019-07-30 | $8.52 | $8.53 | $8.52 | $8.53 | $7.76 | 240 |
| 2019-07-29 | $8.69 | $8.69 | $8.69 | $8.69 | $7.91 | 400 |
| 2019-07-26 | $8.69 | $8.69 | $8.69 | $8.69 | $7.91 | 0 |
| 2019-07-25 | $8.69 | $8.69 | $8.69 | $8.69 | $7.91 | 0 |
| 2019-07-24 | $8.69 | $8.69 | $8.69 | $8.69 | $7.91 | 386 |
| 2019-07-23 | $8.69 | $8.69 | $8.69 | $8.69 | $7.91 | 600 |
| 2019-07-22 | $8.82 | $8.82 | $8.82 | $8.82 | $8.02 | 0 |
| 2019-07-19 | $8.82 | $8.82 | $8.82 | $8.82 | $8.02 | 0 |
| 2019-07-18 | $8.82 | $8.82 | $8.82 | $8.82 | $8.02 | 1 |
| 2019-07-17 | $8.82 | $8.82 | $8.82 | $8.82 | $8.02 | 0 |
| 2019-07-16 | $8.82 | $8.82 | $8.82 | $8.82 | $8.02 | 0 |
| 2019-07-15 | $8.82 | $8.82 | $8.82 | $8.82 | $8.02 | 6 |
| 2019-07-12 | $8.82 | $8.82 | $8.82 | $8.82 | $8.02 | 0 |
| 2019-07-11 | $8.82 | $8.82 | $8.82 | $8.82 | $8.02 | 0 |
| 2019-07-10 | $8.82 | $8.82 | $8.81 | $8.82 | $8.02 | 591 |
| 2019-07-09 | $8.54 | $8.54 | $8.54 | $8.54 | $7.77 | 0 |
| 2019-07-08 | $8.54 | $8.54 | $8.54 | $8.54 | $7.77 | 0 |
| 2019-07-05 | $8.54 | $8.54 | $8.54 | $8.54 | $7.77 | 0 |
| 2019-07-03 | $8.54 | $8.54 | $8.54 | $8.54 | $7.77 | 0 |
| 2019-07-02 | $8.54 | $8.54 | $8.54 | $8.54 | $7.77 | 0 |
| 2019-07-01 | $8.57 | $8.61 | $8.54 | $8.54 | $7.77 | 1,606 |
| 2019-06-28 | $8.40 | $8.40 | $8.40 | $8.40 | $7.64 | 9 |
| 2019-06-27 | $8.40 | $8.40 | $8.40 | $8.40 | $7.64 | 284 |
| 2019-06-26 | $8.42 | $8.42 | $8.42 | $8.42 | $7.66 | 100 |
| 2019-06-25 | $8.13 | $8.13 | $8.13 | $8.13 | $7.40 | 0 |
| 2019-06-24 | $8.13 | $8.13 | $8.13 | $8.13 | $7.40 | 0 |
| 2019-06-21 | $8.13 | $8.13 | $8.13 | $8.13 | $7.40 | 0 |
| 2019-06-18 | $8.13 | $8.13 | $8.13 | $8.13 | $7.40 | 0 |
| 2019-06-17 | $8.13 | $8.13 | $8.13 | $8.13 | $7.40 | 0 |
| 2019-06-14 | $8.13 | $8.13 | $8.13 | $8.13 | $7.40 | 0 |
| 2019-06-13 | $8.13 | $8.13 | $8.13 | $8.13 | $7.40 | 0 |
| 2019-06-12 | $8.13 | $8.13 | $8.13 | $8.13 | $7.40 | 0 |
| 2019-06-11 | $8.12 | $8.13 | $8.12 | $8.13 | $7.40 | 3,500 |
| 2019-06-06 | $7.90 | $7.90 | $7.90 | $7.90 | $7.19 | 0 |
| 2019-06-05 | $7.90 | $7.90 | $7.90 | $7.90 | $7.19 | 0 |
| 2019-06-03 | $7.90 | $7.90 | $7.90 | $7.90 | $7.19 | 129,000 |
| 2019-05-31 | $7.84 | $7.90 | $7.84 | $7.90 | $7.19 | 129,686 |
| 2019-05-30 | $7.75 | $7.75 | $7.75 | $7.75 | $7.05 | 257,518 |
| 2019-05-29 | $7.75 | $7.75 | $7.75 | $7.75 | $7.05 | 0 |
| 2019-05-28 | $7.75 | $7.75 | $7.75 | $7.75 | $7.05 | 516 |
| 2019-05-24 | $7.75 | $7.75 | $7.75 | $7.75 | $7.05 | 3,100 |
| 2019-05-23 | $8.15 | $8.35 | $8.15 | $8.35 | $7.60 | 400 |
| 2019-05-22 | $8.15 | $8.15 | $8.15 | $8.15 | $7.41 | 0 |
| 2019-05-21 | $7.86 | $8.15 | $7.86 | $8.15 | $7.41 | 3,452 |
| 2019-05-20 | $7.76 | $7.76 | $7.76 | $7.76 | $7.06 | 0 |
| 2019-05-17 | $7.92 | $8.00 | $7.76 | $7.76 | $7.06 | 37,241 |
| 2019-05-16 | $7.99 | $7.99 | $7.99 | $7.99 | $7.27 | 0 |
| 2019-05-15 | $7.99 | $7.99 | $7.99 | $7.99 | $7.27 | 0 |
| 2019-05-14 | $7.99 | $7.99 | $7.99 | $7.99 | $7.27 | 10 |
| 2019-05-13 | $7.99 | $7.99 | $7.99 | $7.99 | $7.27 | 0 |
| 2019-05-10 | $7.99 | $7.99 | $7.99 | $7.99 | $7.27 | 1,200 |
| 2019-05-09 | $8.33 | $8.33 | $8.33 | $8.33 | $7.49 | 885 |
| 2019-05-08 | $8.25 | $8.25 | $8.25 | $8.25 | $7.42 | 0 |
| 2019-05-07 | $8.25 | $8.25 | $8.25 | $8.25 | $7.42 | 0 |
| 2019-05-06 | $8.25 | $8.25 | $8.25 | $8.25 | $7.42 | 100 |
| 2019-05-03 | $8.46 | $8.46 | $8.46 | $8.46 | $7.61 | 12 |
| 2019-05-02 | $8.47 | $8.47 | $8.46 | $8.46 | $7.61 | 1,300 |
| 2019-05-01 | $8.46 | $8.46 | $8.46 | $8.46 | $7.61 | 0 |
| 2019-04-30 | $8.46 | $8.46 | $8.45 | $8.46 | $7.61 | 2,475 |
| 2019-04-29 | $8.61 | $8.61 | $8.60 | $8.60 | $7.73 | 2,825 |
| 2019-04-26 | $8.65 | $8.65 | $8.65 | $8.65 | $7.77 | 4,274 |
| 2019-04-25 | $8.37 | $8.37 | $8.37 | $8.37 | $7.53 | 1,050 |
| 2019-04-24 | $8.36 | $8.36 | $8.36 | $8.36 | $7.52 | 0 |
| 2019-04-23 | $8.36 | $8.36 | $8.36 | $8.36 | $7.52 | 0 |
| 2019-04-22 | $8.36 | $8.36 | $8.36 | $8.36 | $7.52 | 7 |
| 2019-04-18 | $8.36 | $8.36 | $8.36 | $8.36 | $7.52 | 2 |
| 2019-04-17 | $8.36 | $8.36 | $8.36 | $8.36 | $7.52 | 0 |
| 2019-04-16 | $8.36 | $8.36 | $8.36 | $8.36 | $7.52 | 117 |
| 2019-04-15 | $8.36 | $8.36 | $8.36 | $8.36 | $7.52 | 0 |
| 2019-04-12 | $8.36 | $8.36 | $8.36 | $8.36 | $7.52 | 0 |
| 2019-04-11 | $8.36 | $8.36 | $8.36 | $8.36 | $7.52 | 193 |
| 2019-04-10 | $8.94 | $8.94 | $8.94 | $8.94 | $8.04 | 0 |
| 2019-04-09 | $8.94 | $8.94 | $8.94 | $8.94 | $8.04 | 0 |
| 2019-04-08 | $8.95 | $8.95 | $8.94 | $8.94 | $8.04 | 1,383 |
| 2019-04-05 | $8.82 | $8.82 | $8.82 | $8.82 | $7.93 | 0 |
| 2019-04-04 | $8.73 | $8.85 | $8.73 | $8.82 | $7.93 | 2,600 |
| 2019-04-03 | $9.10 | $9.10 | $9.10 | $9.10 | $8.18 | 1,000 |
| 2019-04-02 | $9.10 | $9.10 | $9.10 | $9.10 | $8.18 | 100 |
| 2019-04-01 | $8.93 | $8.93 | $8.93 | $8.93 | $8.03 | 1,001 |
| 2019-03-29 | $8.72 | $8.72 | $8.72 | $8.72 | $7.84 | 2,000 |
| 2019-03-28 | $8.66 | $8.66 | $8.66 | $8.66 | $7.79 | 0 |
| 2019-03-27 | $8.66 | $8.66 | $8.66 | $8.66 | $7.79 | 0 |
| 2019-03-26 | $8.66 | $8.66 | $8.66 | $8.66 | $7.79 | 0 |
| 2019-03-25 | $8.56 | $8.66 | $8.56 | $8.66 | $7.79 | 3,180 |
| 2019-03-22 | $9.36 | $9.36 | $9.36 | $9.36 | $8.42 | 0 |
| 2019-03-21 | $9.36 | $9.36 | $9.36 | $9.36 | $8.42 | 0 |
| 2019-03-20 | $9.36 | $9.36 | $9.36 | $9.36 | $8.42 | 0 |
| 2019-03-19 | $9.35 | $9.36 | $9.35 | $9.36 | $8.41 | 1,000 |
| 2019-03-18 | $9.19 | $9.19 | $9.19 | $9.19 | $8.26 | 0 |
| 2019-03-14 | $9.19 | $9.19 | $9.19 | $9.19 | $8.26 | 17,408 |
| 2019-03-13 | $9.39 | $9.39 | $9.39 | $9.39 | $8.44 | 0 |
| 2019-03-12 | $9.39 | $9.39 | $9.39 | $9.39 | $8.44 | 0 |
| 2019-03-11 | $9.39 | $9.39 | $9.39 | $9.39 | $8.44 | 35 |
| 2019-03-08 | $9.39 | $9.39 | $9.39 | $9.39 | $8.44 | 0 |
| 2019-03-07 | $9.39 | $9.39 | $9.39 | $9.39 | $8.44 | 10 |
| 2019-03-06 | $9.39 | $9.39 | $9.39 | $9.39 | $8.44 | 2,792 |
| 2019-03-05 | $9.23 | $9.23 | $9.23 | $9.23 | $8.30 | 2,804 |
| 2019-03-04 | $10.10 | $10.10 | $10.10 | $10.10 | $9.08 | 0 |
| 2019-03-01 | $10.10 | $10.10 | $10.10 | $10.10 | $9.08 | 0 |
| 2019-02-28 | $10.10 | $10.10 | $10.10 | $10.10 | $9.08 | 0 |
| 2019-02-27 | $10.10 | $10.10 | $10.10 | $10.10 | $9.08 | 12 |
| 2019-02-26 | $10.10 | $10.10 | $10.10 | $10.10 | $9.08 | 0 |
| 2019-02-21 | $10.10 | $10.10 | $10.10 | $10.10 | $9.08 | 250 |
| 2019-02-20 | $10.10 | $10.10 | $10.10 | $10.10 | $9.08 | 0 |
| 2019-02-15 | $10.10 | $10.10 | $10.10 | $10.10 | $9.08 | 0 |
| 2019-02-14 | $10.10 | $10.10 | $10.10 | $10.10 | $9.07 | 0 |
| 2019-02-13 | $10.10 | $10.10 | $10.10 | $10.10 | $9.07 | 0 |
| 2019-02-12 | $10.10 | $10.10 | $10.10 | $10.10 | $9.07 | 500 |
| 2019-02-11 | $10.15 | $10.15 | $10.01 | $10.01 | $8.99 | 7,507 |
| 2019-02-08 | $10.27 | $10.27 | $10.27 | $10.27 | $9.23 | 0 |
| 2019-02-07 | $10.27 | $10.27 | $10.27 | $10.27 | $9.23 | 0 |
| 2019-02-06 | $10.27 | $10.27 | $10.27 | $10.27 | $9.23 | 0 |
| 2019-02-05 | $10.27 | $10.27 | $10.27 | $10.27 | $9.23 | 0 |
| 2019-02-04 | $10.27 | $10.27 | $10.27 | $10.27 | $9.23 | 0 |
| 2019-02-01 | $10.25 | $10.27 | $10.25 | $10.27 | $9.22 | 2,338 |
| 2019-01-31 | $9.67 | $9.67 | $9.67 | $9.67 | $8.69 | 0 |
| 2019-01-30 | $9.67 | $9.67 | $9.67 | $9.67 | $8.69 | 0 |
| 2019-01-29 | $9.67 | $9.67 | $9.67 | $9.67 | $8.69 | 20 |
| 2019-01-28 | $9.67 | $9.67 | $9.67 | $9.67 | $8.69 | 0 |
| 2019-01-25 | $9.67 | $9.67 | $9.67 | $9.67 | $8.69 | 65 |
| 2019-01-24 | $9.67 | $9.67 | $9.67 | $9.67 | $8.69 | 0 |
| 2019-01-23 | $9.67 | $9.67 | $9.67 | $9.67 | $8.69 | 0 |
| 2019-01-18 | $9.67 | $9.67 | $9.67 | $9.67 | $8.69 | 4,274 |
| 2019-01-17 | $9.14 | $9.14 | $9.14 | $9.14 | $8.21 | 0 |
| 2019-01-16 | $9.14 | $9.14 | $9.14 | $9.14 | $8.21 | 0 |
| 2019-01-15 | $9.14 | $9.14 | $9.14 | $9.14 | $8.21 | 0 |
| 2019-01-14 | $9.14 | $9.14 | $9.14 | $9.14 | $8.21 | 0 |
| 2019-01-11 | $9.14 | $9.14 | $9.14 | $9.14 | $8.21 | 0 |
| 2019-01-10 | $9.14 | $9.14 | $9.14 | $9.14 | $8.21 | 0 |
| 2019-01-09 | $9.14 | $9.14 | $9.14 | $9.14 | $8.21 | 0 |
| 2019-01-08 | $9.14 | $9.14 | $9.14 | $9.14 | $8.21 | 800 |
| 2019-01-07 | $8.64 | $8.64 | $8.64 | $8.64 | $7.76 | 0 |
| 2019-01-04 | $8.64 | $8.64 | $8.64 | $8.64 | $7.76 | 0 |
| 2019-01-03 | $8.64 | $8.64 | $8.64 | $8.64 | $7.76 | 0 |
| 2019-01-02 | $8.43 | $8.66 | $8.43 | $8.64 | $7.76 | 25,875 |
| 2018-12-27 | $8.13 | $8.13 | $8.13 | $8.13 | $7.30 | 0 |
| 2018-12-26 | $8.13 | $8.13 | $8.13 | $8.13 | $7.30 | 300 |
| 2018-12-24 | $8.95 | $8.95 | $8.95 | $8.95 | $8.04 | 20 |
| 2018-12-21 | $9.05 | $9.05 | $9.05 | $9.05 | $8.13 | 12 |
| 2018-12-20 | $9.05 | $9.05 | $9.05 | $9.05 | $8.04 | 255 |
| 2018-12-19 | $8.06 | $8.06 | $8.06 | $8.06 | $7.16 | 4 |
| 2018-12-18 | $8.06 | $8.06 | $8.06 | $8.06 | $7.16 | 0 |
| 2018-12-17 | $8.06 | $8.06 | $8.06 | $8.06 | $7.16 | 157 |
| 2018-12-14 | $8.14 | $8.14 | $8.14 | $8.14 | $7.23 | 0 |
| 2018-12-13 | $8.16 | $8.16 | $8.11 | $8.14 | $7.23 | 23,300 |
| 2018-12-12 | $8.24 | $8.24 | $8.24 | $8.24 | $7.32 | 388 |
| 2018-12-11 | $8.35 | $8.35 | $8.35 | $8.35 | $7.42 | 17 |
| 2018-12-10 | $8.35 | $8.35 | $8.35 | $8.35 | $7.42 | 72 |
| 2018-12-07 | $8.35 | $8.35 | $8.35 | $8.35 | $7.42 | 961 |
| 2018-12-04 | $8.55 | $8.55 | $8.52 | $8.55 | $7.59 | 3,378 |
| 2018-12-03 | $8.67 | $8.67 | $8.67 | $8.67 | $7.70 | 0 |
| 2018-11-30 | $8.73 | $8.73 | $8.67 | $8.67 | $7.70 | 2,800 |
| 2018-11-29 | $9.20 | $9.20 | $9.20 | $9.20 | $8.17 | 0 |
| 2018-11-28 | $9.20 | $9.20 | $9.20 | $9.20 | $8.17 | 0 |
| 2018-11-27 | $9.20 | $9.20 | $9.20 | $9.20 | $8.17 | 34 |
| 2018-11-26 | $9.20 | $9.20 | $9.20 | $9.20 | $8.17 | 40 |
| 2018-11-23 | $9.20 | $9.20 | $9.20 | $9.20 | $8.17 | 38 |
| 2018-11-21 | $9.20 | $9.20 | $9.20 | $9.20 | $8.17 | 775 |
| 2018-11-20 | $9.23 | $9.23 | $9.23 | $9.23 | $8.20 | 16 |
| 2018-11-19 | $9.23 | $9.23 | $9.23 | $9.23 | $8.20 | 2,835 |
| 2018-11-16 | $9.49 | $9.49 | $9.49 | $9.49 | $8.43 | 0 |
| 2018-11-15 | $9.49 | $9.49 | $9.49 | $9.49 | $8.43 | 0 |
| 2018-11-14 | $9.49 | $9.49 | $9.49 | $9.49 | $8.43 | 0 |
| 2018-11-13 | $9.37 | $9.37 | $9.37 | $9.37 | $8.33 | 0 |
| 2018-11-12 | $9.49 | $9.49 | $9.49 | $9.49 | $8.43 | 11 |
| 2018-11-09 | $9.49 | $9.49 | $9.49 | $9.49 | $8.43 | 0 |
| 2018-11-08 | $9.49 | $9.49 | $9.49 | $9.49 | $8.43 | 0 |
| 2018-11-07 | $9.49 | $9.49 | $9.49 | $9.49 | $8.29 | 249 |
| 2018-11-06 | $10.69 | $10.69 | $10.69 | $10.69 | $9.34 | 22 |
| 2018-11-05 | $10.69 | $10.69 | $10.69 | $10.69 | $9.34 | 0 |
| 2018-11-02 | $10.69 | $10.69 | $10.69 | $10.69 | $9.34 | 365 |
| 2018-11-01 | $9.76 | $9.76 | $9.76 | $9.76 | $8.53 | 0 |
| 2018-10-31 | $9.76 | $9.76 | $9.76 | $9.76 | $8.53 | 12 |
| 2018-10-30 | $9.76 | $9.76 | $9.76 | $9.76 | $8.53 | 72 |
| 2018-10-29 | $10.05 | $10.05 | $9.76 | $9.76 | $8.53 | 5,845 |
| 2018-10-26 | $10.28 | $10.30 | $10.28 | $10.30 | $9.00 | 1,000 |
| 2018-10-25 | $9.56 | $9.56 | $9.56 | $9.56 | $8.36 | 0 |
| 2018-10-24 | $9.56 | $9.56 | $9.56 | $9.56 | $8.36 | 0 |
| 2018-10-23 | $9.56 | $9.56 | $9.56 | $9.56 | $8.36 | 0 |
| 2018-10-22 | $9.56 | $9.56 | $9.56 | $9.56 | $8.36 | 0 |
| 2018-10-19 | $9.56 | $9.56 | $9.56 | $9.56 | $8.36 | 0 |
| 2018-10-18 | $9.56 | $9.56 | $9.56 | $9.56 | $8.36 | 0 |
| 2018-10-17 | $9.56 | $9.56 | $9.56 | $9.56 | $8.36 | 11 |
| 2018-10-16 | $9.56 | $9.56 | $9.56 | $9.56 | $8.36 | 0 |
| 2018-10-15 | $9.56 | $9.56 | $9.56 | $9.56 | $8.36 | 0 |
| 2018-10-12 | $9.56 | $9.56 | $9.56 | $9.56 | $8.36 | 20 |
| 2018-10-11 | $9.56 | $9.56 | $9.56 | $9.56 | $8.36 | 0 |
| 2018-10-10 | $9.56 | $9.56 | $9.56 | $9.56 | $8.36 | 0 |
| 2018-10-09 | $9.56 | $9.56 | $9.56 | $9.56 | $8.36 | 0 |
| 2018-10-08 | $9.56 | $9.56 | $9.56 | $9.56 | $8.36 | 101,800 |
| 2018-10-05 | $9.47 | $9.47 | $9.46 | $9.46 | $8.27 | 300 |
| 2018-10-04 | $10.01 | $10.01 | $10.01 | $10.01 | $8.75 | 3,940 |
| 2018-10-03 | $10.27 | $10.27 | $10.27 | $10.27 | $8.98 | 1,000 |
| 2018-10-02 | $9.87 | $9.87 | $9.87 | $9.87 | $8.63 | 0 |
| 2018-10-01 | $9.87 | $9.87 | $9.87 | $9.87 | $8.63 | 9 |
| 2018-09-28 | $9.87 | $9.87 | $9.87 | $9.87 | $8.63 | 0 |
| 2018-09-27 | $9.87 | $9.87 | $9.87 | $9.87 | $8.63 | 0 |
| 2018-09-26 | $9.87 | $9.87 | $9.87 | $9.87 | $8.63 | 900 |
| 2018-09-25 | $9.79 | $9.79 | $9.79 | $9.79 | $8.56 | 2,000 |
| 2018-09-24 | $9.98 | $9.98 | $9.98 | $9.98 | $8.72 | 2,000 |
| 2018-09-21 | $9.89 | $9.89 | $9.89 | $9.89 | $8.64 | 82,600 |
| 2018-09-20 | $9.98 | $9.99 | $9.98 | $9.99 | $8.73 | 1,792 |
| 2018-09-19 | $10.01 | $10.01 | $10.01 | $10.01 | $8.75 | 0 |
| 2018-09-18 | $10.01 | $10.01 | $10.01 | $10.01 | $8.75 | 0 |
| 2018-09-17 | $10.01 | $10.01 | $10.01 | $10.01 | $8.75 | 4 |
| 2018-09-14 | $10.01 | $10.01 | $10.01 | $10.01 | $8.75 | 100 |
| 2018-09-13 | $10.37 | $10.37 | $10.37 | $10.37 | $9.06 | 0 |
| 2018-09-12 | $10.37 | $10.37 | $10.37 | $10.37 | $9.06 | 0 |
| 2018-09-11 | $10.37 | $10.37 | $10.37 | $10.37 | $9.06 | 0 |
| 2018-09-10 | $10.37 | $10.37 | $10.37 | $10.37 | $9.06 | 1,500 |
| 2018-09-07 | $10.20 | $10.20 | $10.20 | $10.20 | $8.91 | 0 |
| 2018-09-06 | $10.20 | $10.20 | $10.20 | $10.20 | $8.91 | 0 |
| 2018-09-05 | $10.20 | $10.20 | $10.20 | $10.20 | $8.91 | 0 |
| 2018-09-04 | $10.20 | $10.20 | $10.20 | $10.20 | $8.91 | 0 |
| 2018-08-31 | $10.20 | $10.20 | $10.20 | $10.20 | $8.91 | 19,600 |
| 2018-08-30 | $10.01 | $10.01 | $10.01 | $10.01 | $8.75 | 0 |
| 2018-08-29 | $10.01 | $10.01 | $10.01 | $10.01 | $8.75 | 0 |
| 2018-08-28 | $10.01 | $10.01 | $10.01 | $10.01 | $8.75 | 0 |
| 2018-08-27 | $10.01 | $10.01 | $10.01 | $10.01 | $8.75 | 0 |
| 2018-08-24 | $10.01 | $10.01 | $10.01 | $10.01 | $8.75 | 0 |
| 2018-08-23 | $10.01 | $10.01 | $10.01 | $10.01 | $8.75 | 120,554 |
| 2018-08-22 | $10.01 | $10.01 | $10.01 | $10.01 | $8.75 | 0 |
| 2018-08-21 | $10.01 | $10.01 | $10.01 | $10.01 | $8.75 | 2 |
| 2018-08-20 | $10.01 | $10.01 | $10.01 | $10.01 | $8.75 | 0 |
| 2018-08-17 | $10.01 | $10.01 | $10.01 | $10.01 | $8.75 | 0 |
| 2018-08-16 | $10.01 | $10.01 | $10.01 | $10.01 | $8.75 | 0 |
| 2018-08-15 | $10.01 | $10.01 | $10.01 | $10.01 | $8.75 | 0 |
| 2018-08-14 | $10.01 | $10.01 | $10.01 | $10.01 | $8.74 | 0 |
| 2018-08-13 | $10.01 | $10.01 | $10.01 | $10.01 | $8.75 | 1,000 |
| 2018-08-10 | $10.80 | $10.80 | $10.80 | $10.80 | $9.44 | 0 |
| 2018-08-09 | $10.80 | $10.80 | $10.80 | $10.80 | $9.36 | 0 |
| 2018-08-08 | $10.80 | $10.80 | $10.80 | $10.80 | $9.36 | 0 |
| 2018-08-07 | $10.80 | $10.80 | $10.80 | $10.80 | $9.36 | 0 |
| 2018-08-06 | $10.80 | $10.80 | $10.80 | $10.80 | $9.36 | 0 |
| 2018-08-03 | $10.80 | $10.80 | $10.80 | $10.80 | $9.36 | 0 |
| 2018-08-02 | $10.80 | $10.80 | $10.80 | $10.80 | $9.36 | 20 |
| 2018-08-01 | $10.80 | $10.80 | $10.80 | $10.80 | $9.36 | 0 |
| 2018-07-31 | $10.80 | $10.80 | $10.80 | $10.80 | $9.36 | 0 |
| 2018-07-30 | $10.80 | $10.80 | $10.80 | $10.80 | $9.36 | 10 |
| 2018-07-27 | $10.80 | $10.80 | $10.80 | $10.80 | $9.36 | 1,140 |
| 2018-07-26 | $10.61 | $10.61 | $10.61 | $10.61 | $9.20 | 0 |
| 2018-07-25 | $10.61 | $10.61 | $10.61 | $10.61 | $9.20 | 86 |
| 2018-07-24 | $10.61 | $10.61 | $10.61 | $10.61 | $9.20 | 0 |
| 2018-07-23 | $10.61 | $10.61 | $10.61 | $10.61 | $9.20 | 0 |
| 2018-07-20 | $10.61 | $10.61 | $10.61 | $10.61 | $9.20 | 100 |
| 2018-07-19 | $10.30 | $10.30 | $10.30 | $10.30 | $8.93 | 0 |
| 2018-07-18 | $10.30 | $10.30 | $10.30 | $10.30 | $8.93 | 94 |
| 2018-07-17 | $10.30 | $10.30 | $10.30 | $10.30 | $8.93 | 200 |
| 2018-07-16 | $9.85 | $9.85 | $9.85 | $9.85 | $8.54 | 0 |
| 2018-07-13 | $9.85 | $9.85 | $9.85 | $9.85 | $8.54 | 0 |
| 2018-07-12 | $9.85 | $9.85 | $9.85 | $9.85 | $8.54 | 0 |
| 2018-07-11 | $9.85 | $9.85 | $9.85 | $9.85 | $8.54 | 0 |
| 2018-07-10 | $9.85 | $9.85 | $9.85 | $9.85 | $8.54 | 0 |
| 2018-07-09 | $9.85 | $9.85 | $9.85 | $9.85 | $8.54 | 8 |
| 2018-07-06 | $9.85 | $9.85 | $9.85 | $9.85 | $8.54 | 0 |
| 2018-07-05 | $9.85 | $9.85 | $9.85 | $9.85 | $8.54 | 0 |
| 2018-07-03 | $9.85 | $9.85 | $9.85 | $9.85 | $8.54 | 0 |
| 2018-07-02 | $9.85 | $9.85 | $9.85 | $9.85 | $8.54 | 900 |
| 2018-06-29 | $10.07 | $10.07 | $10.07 | $10.07 | $8.73 | 0 |
| 2018-06-28 | $10.07 | $10.07 | $10.07 | $10.07 | $8.73 | 1,700 |
| 2018-06-27 | $10.11 | $10.11 | $10.11 | $10.11 | $8.76 | 1,700 |
| 2018-06-26 | $10.41 | $10.41 | $10.41 | $10.41 | $9.02 | 0 |
| 2018-06-25 | $10.41 | $10.41 | $10.41 | $10.41 | $9.02 | 2 |
| 2018-06-22 | $10.41 | $10.41 | $10.41 | $10.41 | $9.02 | 0 |
| 2018-06-21 | $10.41 | $10.41 | $10.41 | $10.41 | $9.02 | 920 |
| 2018-06-20 | $10.48 | $10.48 | $10.34 | $10.34 | $8.96 | 800 |
| 2018-06-19 | $10.74 | $10.74 | $10.74 | $10.74 | $9.31 | 0 |
| 2018-06-18 | $10.74 | $10.74 | $10.74 | $10.74 | $9.31 | 500 |
| 2018-06-15 | $10.88 | $10.88 | $10.88 | $10.88 | $9.43 | 0 |
| 2018-06-14 | $10.88 | $10.88 | $10.88 | $10.88 | $9.43 | 100 |
| 2018-06-13 | $10.54 | $10.54 | $10.54 | $10.54 | $9.14 | 0 |
| 2018-06-12 | $10.54 | $10.54 | $10.54 | $10.54 | $9.14 | 0 |
| 2018-06-11 | $10.54 | $10.54 | $10.54 | $10.54 | $9.14 | 0 |
| 2018-06-08 | $10.54 | $10.54 | $10.54 | $10.54 | $9.14 | 14 |
| 2018-06-07 | $10.89 | $10.90 | $10.54 | $10.54 | $9.14 | 8,300 |
| 2018-06-06 | $11.09 | $11.09 | $11.09 | $11.09 | $9.61 | 1,659 |
| 2018-06-05 | $11.09 | $11.09 | $11.09 | $11.09 | $9.61 | 7 |
| 2018-06-04 | $11.09 | $11.09 | $11.09 | $11.09 | $9.61 | 0 |
| 2018-06-01 | $11.09 | $11.09 | $11.09 | $11.09 | $9.61 | 0 |
| 2018-05-31 | $11.09 | $11.09 | $11.09 | $11.09 | $9.61 | 0 |
| 2018-05-30 | $11.09 | $11.09 | $11.09 | $11.09 | $9.61 | 500 |
| 2018-05-29 | $10.97 | $10.97 | $10.97 | $10.97 | $9.51 | 801 |
| 2018-05-25 | $11.67 | $11.67 | $11.67 | $11.67 | $10.12 | 0 |
| 2018-05-24 | $11.67 | $11.67 | $11.67 | $11.67 | $10.12 | 10 |
| 2018-05-23 | $11.67 | $11.67 | $11.67 | $11.67 | $10.12 | 0 |
| 2018-05-22 | $11.67 | $11.67 | $11.67 | $11.67 | $10.12 | 0 |
| 2018-05-21 | $11.67 | $11.67 | $11.67 | $11.67 | $10.12 | 0 |
| 2018-05-18 | $11.67 | $11.67 | $11.67 | $11.67 | $10.12 | 0 |
| 2018-05-17 | $11.67 | $11.67 | $11.67 | $11.67 | $10.12 | 85 |
| 2018-05-16 | $11.67 | $11.67 | $11.67 | $11.67 | $10.12 | 0 |
| 2018-05-15 | $11.67 | $11.67 | $11.67 | $11.67 | $10.12 | 0 |
| 2018-05-14 | $12.61 | $12.61 | $11.67 | $11.67 | $10.12 | 410 |
| 2018-05-11 | $10.86 | $10.86 | $10.86 | $10.86 | $9.41 | 0 |
| 2018-05-10 | $10.86 | $10.86 | $10.86 | $10.86 | $9.41 | 170 |
| 2018-05-09 | $10.86 | $10.86 | $10.86 | $10.86 | $9.41 | 3,646,685 |
| 2018-05-08 | $10.86 | $10.86 | $10.86 | $10.86 | $9.41 | 52,122 |
| 2018-05-07 | $10.94 | $10.94 | $10.94 | $10.94 | $9.48 | 58 |
| 2018-05-04 | $11.02 | $11.02 | $11.02 | $11.02 | $9.55 | 0 |
| 2018-05-03 | $11.02 | $11.02 | $11.02 | $11.02 | $9.48 | 0 |
| 2018-05-02 | $11.02 | $11.02 | $11.02 | $11.02 | $9.48 | 0 |
| 2018-05-01 | $11.02 | $11.02 | $11.02 | $11.02 | $9.48 | 0 |
| 2018-04-30 | $11.02 | $11.02 | $11.02 | $11.02 | $9.48 | 0 |
| 2018-04-27 | $11.02 | $11.02 | $11.02 | $11.02 | $9.48 | 0 |
| 2018-04-26 | $11.02 | $11.02 | $11.02 | $11.02 | $9.48 | 500 |
| 2018-04-25 | $12.17 | $12.17 | $12.17 | $12.17 | $10.47 | 0 |
| 2018-04-24 | $12.17 | $12.17 | $12.17 | $12.17 | $10.47 | 50 |
| 2018-04-23 | $12.19 | $12.19 | $12.17 | $12.17 | $10.47 | 2,800 |
| 2018-04-20 | $11.53 | $11.53 | $11.53 | $11.53 | $9.92 | 0 |
| 2018-04-19 | $11.53 | $11.53 | $11.53 | $11.53 | $9.92 | 0 |
| 2018-04-18 | $11.53 | $11.53 | $11.53 | $11.53 | $9.92 | 0 |
| 2018-04-17 | $11.53 | $11.53 | $11.53 | $11.53 | $9.92 | 15 |
| 2018-04-16 | $11.53 | $11.53 | $11.53 | $11.53 | $9.92 | 0 |
| 2018-04-13 | $11.53 | $11.53 | $11.53 | $11.53 | $9.92 | 0 |
| 2018-04-12 | $11.53 | $11.53 | $11.53 | $11.53 | $9.92 | 900 |
| 2018-04-11 | $12.80 | $12.80 | $12.80 | $12.80 | $11.01 | 0 |
| 2018-04-10 | $12.80 | $12.80 | $12.80 | $12.80 | $11.01 | 0 |
| 2018-04-09 | $12.80 | $12.80 | $12.80 | $12.80 | $11.01 | 0 |
| 2018-04-06 | $12.80 | $12.80 | $12.80 | $12.80 | $11.01 | 0 |
| 2018-04-05 | $12.75 | $12.80 | $12.75 | $12.80 | $11.01 | 800 |
| 2018-04-04 | $12.60 | $12.60 | $12.60 | $12.60 | $10.84 | 426 |
| 2018-04-03 | $12.06 | $12.06 | $12.06 | $12.06 | $10.38 | 0 |
| 2018-04-02 | $12.06 | $12.06 | $12.06 | $12.06 | $10.38 | 2,300 |
| 2018-03-29 | $12.05 | $12.45 | $12.05 | $12.45 | $10.71 | 6,822 |
| 2018-03-28 | $11.95 | $11.95 | $11.95 | $11.95 | $10.28 | 2,493 |
| 2018-03-27 | $10.94 | $10.94 | $10.94 | $10.94 | $9.41 | 372 |
| 2018-03-26 | $10.90 | $10.90 | $10.90 | $10.90 | $9.38 | 7 |
| 2018-03-23 | $10.90 | $10.90 | $10.90 | $10.90 | $9.38 | 7 |
| 2018-03-22 | $10.90 | $10.90 | $10.90 | $10.90 | $9.38 | 0 |
| 2018-03-21 | $10.90 | $10.90 | $10.90 | $10.90 | $9.38 | 0 |
| 2018-03-20 | $10.90 | $10.90 | $10.90 | $10.90 | $9.38 | 1,000 |
| 2018-03-19 | $10.73 | $10.73 | $10.73 | $10.73 | $9.23 | 715 |
| 2018-03-16 | $11.35 | $11.35 | $11.35 | $11.35 | $9.76 | 7,514 |
| 2018-03-15 | $11.65 | $11.65 | $11.65 | $11.65 | $10.02 | 0 |
| 2018-03-14 | $11.65 | $11.65 | $11.65 | $11.65 | $10.02 | 1,500 |
| 2018-03-13 | $11.20 | $11.20 | $11.20 | $11.20 | $9.64 | 0 |
| 2018-03-12 | $11.20 | $11.20 | $11.20 | $11.20 | $9.64 | 12 |
| 2018-03-09 | $11.20 | $11.20 | $11.20 | $11.20 | $9.64 | 0 |
| 2018-03-08 | $11.20 | $11.21 | $11.20 | $11.20 | $9.64 | 15,800 |
| 2018-03-07 | $11.00 | $11.00 | $11.00 | $11.00 | $9.46 | 0 |
| 2018-03-06 | $11.00 | $11.02 | $11.00 | $11.00 | $9.46 | 28,700 |
| 2018-03-05 | $10.97 | $10.97 | $10.97 | $10.97 | $9.44 | 0 |
| 2018-03-02 | $10.97 | $10.97 | $10.97 | $10.97 | $9.44 | 0 |
| 2018-03-01 | $10.97 | $10.97 | $10.97 | $10.97 | $9.44 | 0 |
| 2018-02-28 | $10.97 | $10.97 | $10.97 | $10.97 | $9.44 | 0 |
| 2018-02-27 | $11.00 | $11.00 | $10.90 | $10.97 | $9.44 | 12,250 |
| 2018-02-26 | $11.04 | $11.18 | $11.00 | $11.10 | $9.55 | 140,429 |
| 2018-02-23 | $11.30 | $11.30 | $10.80 | $11.07 | $9.52 | 173,900 |
| 2018-02-22 | $10.80 | $10.80 | $10.80 | $10.80 | $9.29 | 0 |
| 2018-02-21 | $10.80 | $10.80 | $10.72 | $10.80 | $9.29 | 33,500 |
| 2018-02-20 | $10.85 | $10.85 | $10.85 | $10.85 | $9.33 | 5 |
| 2018-02-16 | $10.85 | $10.85 | $10.85 | $10.85 | $9.33 | 0 |
| 2018-02-15 | $10.80 | $10.85 | $10.80 | $10.85 | $9.33 | 200 |
| 2018-02-14 | $10.90 | $10.90 | $10.90 | $10.90 | $9.38 | 0 |
| 2018-02-13 | $10.90 | $10.90 | $10.90 | $10.90 | $9.38 | 0 |
| 2018-02-12 | $10.90 | $10.90 | $10.90 | $10.90 | $9.38 | 0 |
| 2018-02-09 | $10.80 | $10.80 | $10.80 | $10.80 | $9.29 | 11 |
| 2018-02-08 | $10.90 | $10.90 | $10.90 | $10.90 | $9.29 | 18 |
| 2018-02-07 | $10.85 | $10.90 | $10.85 | $10.90 | $9.29 | 10,297 |
| 2018-02-06 | $10.39 | $10.39 | $10.39 | $10.39 | $8.86 | 100,000 |
| 2018-02-05 | $10.39 | $10.39 | $10.39 | $10.39 | $8.86 | 0 |
| 2018-02-02 | $10.39 | $10.39 | $10.39 | $10.39 | $8.86 | 100 |
| 2018-02-01 | $10.96 | $10.96 | $10.96 | $10.96 | $9.34 | 0 |
| 2018-01-31 | $10.96 | $10.96 | $10.96 | $10.96 | $9.34 | 4,600 |
| 2018-01-30 | $11.00 | $11.00 | $11.00 | $11.00 | $9.38 | 0 |
| 2018-01-29 | $11.00 | $11.00 | $11.00 | $11.00 | $9.38 | 0 |
| 2018-01-26 | $11.00 | $11.00 | $11.00 | $11.00 | $9.38 | 0 |
| 2018-01-25 | $11.00 | $11.00 | $11.00 | $11.00 | $9.38 | 8 |
| 2018-01-24 | $11.00 | $11.00 | $11.00 | $11.00 | $9.38 | 20 |
| 2018-01-23 | $11.00 | $11.00 | $11.00 | $11.00 | $9.38 | 11 |
| 2018-01-22 | $11.00 | $11.00 | $11.00 | $11.00 | $9.38 | 0 |
| 2018-01-19 | $11.00 | $11.00 | $11.00 | $11.00 | $9.38 | 700 |
| 2018-01-18 | $11.14 | $11.14 | $11.14 | $11.14 | $9.50 | 781 |
| 2018-01-17 | $11.14 | $11.14 | $11.14 | $11.14 | $9.50 | 4,600 |
| 2018-01-16 | $10.96 | $10.96 | $10.96 | $10.96 | $9.34 | 7 |
| 2018-01-12 | $10.96 | $10.96 | $10.96 | $10.96 | $9.34 | 0 |
| 2018-01-11 | $10.96 | $10.96 | $10.96 | $10.96 | $9.34 | 1,300 |
| 2018-01-10 | $11.25 | $11.25 | $11.25 | $11.25 | $9.59 | 0 |
| 2018-01-09 | $11.25 | $11.25 | $11.25 | $11.25 | $9.59 | 500 |
| 2018-01-08 | $11.18 | $11.18 | $11.18 | $11.18 | $9.53 | 7 |
| 2018-01-05 | $11.18 | $11.18 | $11.18 | $11.18 | $9.53 | 300 |
| 2018-01-04 | $11.65 | $11.65 | $11.30 | $11.35 | $9.68 | 1,562 |
| 2018-01-03 | $10.33 | $10.33 | $10.33 | $10.33 | $8.81 | 21 |
| 2018-01-02 | $10.33 | $10.33 | $10.33 | $10.33 | $8.81 | 0 |
| 2017-12-29 | $10.33 | $10.33 | $10.33 | $10.33 | $8.81 | 0 |
| 2017-12-28 | $10.33 | $10.33 | $10.33 | $10.33 | $8.81 | 0 |
| 2017-12-27 | $10.33 | $10.33 | $10.33 | $10.33 | $8.81 | 0 |
| 2017-12-26 | $10.33 | $10.33 | $10.33 | $10.33 | $8.81 | 0 |
| 2017-12-22 | $10.33 | $10.33 | $10.33 | $10.33 | $8.81 | 0 |
| 2017-12-21 | $10.33 | $10.33 | $10.33 | $10.33 | $8.81 | 900 |
| 2017-12-20 | $10.20 | $10.20 | $10.20 | $10.20 | $8.70 | 1,500 |
| 2017-12-19 | $10.20 | $10.20 | $10.20 | $10.20 | $8.70 | 0 |
| 2017-12-18 | $10.20 | $10.20 | $10.20 | $10.20 | $8.70 | 100 |
| 2017-12-15 | $10.14 | $10.14 | $10.14 | $10.14 | $8.65 | 0 |
| 2017-12-14 | $10.14 | $10.14 | $10.14 | $10.14 | $8.65 | 600 |
| 2017-12-13 | $10.29 | $10.29 | $10.29 | $10.29 | $8.77 | 0 |
| 2017-12-12 | $10.20 | $10.29 | $10.20 | $10.29 | $8.77 | 500 |
| 2017-12-11 | $10.70 | $10.70 | $10.70 | $10.70 | $9.12 | 0 |
| 2017-12-08 | $10.70 | $10.70 | $10.70 | $10.70 | $9.12 | 0 |
| 2017-12-07 | $10.70 | $10.70 | $10.70 | $10.70 | $9.12 | 0 |
| 2017-12-06 | $10.70 | $10.70 | $10.70 | $10.70 | $9.12 | 1,300 |
| 2017-12-05 | $10.50 | $10.70 | $10.50 | $10.70 | $9.12 | 2,500 |
| 2017-12-04 | $10.91 | $11.00 | $10.90 | $11.00 | $9.38 | 10,013 |
| 2017-12-01 | $10.90 | $10.90 | $10.79 | $10.84 | $9.24 | 8,000 |
| 2017-11-30 | $10.60 | $10.60 | $10.60 | $10.60 | $9.04 | 0 |
| 2017-11-29 | $10.60 | $10.60 | $10.60 | $10.60 | $9.04 | 0 |
| 2017-11-28 | $10.60 | $10.60 | $10.60 | $10.60 | $9.04 | 21 |
| 2017-11-27 | $10.60 | $10.60 | $10.60 | $10.60 | $9.04 | 200 |
| 2017-11-24 | $11.83 | $11.83 | $11.83 | $11.83 | $10.09 | 0 |
| 2017-11-22 | $11.83 | $11.83 | $11.83 | $11.83 | $10.09 | 0 |
| 2017-11-21 | $11.83 | $11.83 | $11.83 | $11.83 | $10.09 | 13 |
| 2017-11-20 | $11.83 | $11.83 | $11.83 | $11.83 | $10.09 | 58 |
| 2017-11-17 | $11.83 | $11.83 | $11.83 | $11.83 | $10.09 | 24 |
| 2017-11-16 | $11.83 | $11.83 | $11.83 | $11.83 | $10.09 | 41,328 |
| 2017-11-15 | $11.18 | $11.44 | $11.15 | $11.15 | $9.51 | 1,108 |
| 2017-11-14 | $11.13 | $11.13 | $11.03 | $11.03 | $9.40 | 1,929 |
| 2017-11-13 | $11.27 | $11.27 | $11.27 | $11.27 | $9.61 | 1,200 |
| 2017-11-10 | $11.36 | $11.36 | $11.23 | $11.23 | $9.57 | 1,200 |
| 2017-11-09 | $11.15 | $11.15 | $11.15 | $11.15 | $9.51 | 0 |
| 2017-11-08 | $11.15 | $11.15 | $11.15 | $11.15 | $9.51 | 0 |
| 2017-11-07 | $11.15 | $11.15 | $11.15 | $11.15 | $9.51 | 2,000 |
| 2017-11-06 | $11.50 | $11.50 | $11.50 | $11.50 | $9.81 | 1,300 |
| 2017-11-03 | $11.13 | $11.32 | $11.13 | $11.32 | $9.65 | 200 |
| 2017-11-02 | $12.56 | $12.56 | $12.56 | $12.56 | $10.62 | 0 |
| 2017-11-01 | $12.56 | $12.56 | $12.56 | $12.56 | $10.62 | 0 |
| 2017-10-31 | $12.56 | $12.56 | $12.56 | $12.56 | $10.62 | 0 |
| 2017-10-30 | $12.56 | $12.56 | $12.56 | $12.56 | $10.62 | 200 |
| 2017-10-27 | $12.63 | $12.63 | $12.63 | $12.63 | $10.68 | 0 |
| 2017-10-26 | $12.63 | $12.63 | $12.63 | $12.63 | $10.68 | 100 |
| 2017-10-25 | $12.15 | $12.15 | $12.15 | $12.15 | $10.27 | 0 |
| 2017-10-24 | $12.15 | $12.15 | $12.15 | $12.15 | $10.27 | 0 |
| 2017-10-23 | $12.15 | $12.15 | $12.15 | $12.15 | $10.27 | 0 |
| 2017-10-20 | $12.15 | $12.15 | $12.15 | $12.15 | $10.27 | 0 |
| 2017-10-19 | $12.15 | $12.15 | $12.15 | $12.15 | $10.27 | 0 |
| 2017-10-18 | $12.15 | $12.15 | $12.15 | $12.15 | $10.27 | 0 |
| 2017-10-17 | $12.15 | $12.15 | $12.15 | $12.15 | $10.27 | 0 |
| 2017-10-16 | $12.15 | $12.15 | $12.15 | $12.15 | $10.27 | 0 |
| 2017-10-13 | $12.15 | $12.15 | $12.15 | $12.15 | $10.27 | 0 |
| 2017-10-12 | $12.15 | $12.15 | $12.15 | $12.15 | $10.27 | 0 |
| 2017-10-11 | $12.15 | $12.15 | $12.15 | $12.15 | $10.27 | 0 |
| 2017-10-10 | $12.15 | $12.15 | $12.15 | $12.15 | $10.27 | 0 |
| 2017-10-09 | $12.15 | $12.15 | $12.15 | $12.15 | $10.27 | 0 |
| 2017-10-06 | $12.15 | $12.15 | $12.15 | $12.15 | $10.27 | 0 |
| 2017-10-05 | $12.30 | $12.30 | $12.00 | $12.15 | $10.27 | 1,566 |
| 2017-10-04 | $12.00 | $12.00 | $12.00 | $12.00 | $10.14 | 0 |
| 2017-10-03 | $12.00 | $12.00 | $12.00 | $12.00 | $10.14 | 2,500 |
| 2017-10-02 | $11.60 | $11.60 | $11.60 | $11.60 | $9.80 | 3,200 |
| 2017-09-29 | $11.57 | $11.61 | $11.57 | $11.61 | $9.81 | 270 |
| 2017-09-28 | $12.13 | $12.13 | $12.13 | $12.13 | $10.25 | 0 |
| 2017-09-27 | $12.13 | $12.13 | $12.13 | $12.13 | $10.25 | 0 |
| 2017-09-26 | $11.52 | $12.13 | $11.52 | $12.13 | $10.25 | 10,700 |
| 2017-09-25 | $11.93 | $11.93 | $11.93 | $11.93 | $10.08 | 0 |
| 2017-09-22 | $11.93 | $11.93 | $11.93 | $11.93 | $10.08 | 0 |
| 2017-09-21 | $11.93 | $11.93 | $11.93 | $11.93 | $10.08 | 0 |
| 2017-09-20 | $12.32 | $12.32 | $11.93 | $11.93 | $10.08 | 400 |
| 2017-09-19 | $12.00 | $12.00 | $12.00 | $12.00 | $10.14 | 0 |
| 2017-09-18 | $12.00 | $12.00 | $12.00 | $12.00 | $10.14 | 4,000 |
| 2017-09-15 | $12.00 | $12.20 | $12.00 | $12.12 | $10.24 | 19,100 |
| 2017-09-14 | $11.30 | $11.30 | $11.30 | $11.30 | $9.55 | 0 |
| 2017-09-13 | $11.30 | $11.30 | $11.30 | $11.30 | $9.55 | 0 |
| 2017-09-12 | $11.30 | $11.30 | $11.30 | $11.30 | $9.55 | 10,400 |
| 2017-09-11 | $11.40 | $11.40 | $11.40 | $11.40 | $9.64 | 75 |
| 2017-09-08 | $11.40 | $11.40 | $11.40 | $11.40 | $9.64 | 0 |
| 2017-09-07 | $11.40 | $11.40 | $11.40 | $11.40 | $9.64 | 200 |
| 2017-09-06 | $11.20 | $11.25 | $11.10 | $11.25 | $9.51 | 16,000 |
| 2017-09-05 | $10.53 | $10.53 | $10.53 | $10.53 | $8.90 | 0 |
| 2017-09-01 | $10.53 | $10.53 | $10.53 | $10.53 | $8.90 | 0 |
| 2017-08-31 | $10.53 | $10.53 | $10.53 | $10.53 | $8.90 | 0 |
| 2017-08-30 | $10.53 | $10.53 | $10.53 | $10.53 | $8.90 | 0 |
| 2017-08-29 | $10.53 | $10.53 | $10.53 | $10.53 | $8.90 | 0 |
| 2017-08-28 | $10.53 | $10.53 | $10.53 | $10.53 | $8.90 | 0 |
| 2017-08-25 | $10.53 | $10.53 | $10.53 | $10.53 | $8.90 | 0 |
| 2017-08-24 | $10.53 | $10.53 | $10.53 | $10.53 | $8.90 | 0 |
| 2017-08-23 | $10.53 | $10.53 | $10.53 | $10.53 | $8.90 | 0 |
| 2017-08-22 | $10.53 | $10.53 | $10.53 | $10.53 | $8.90 | 0 |
| 2017-08-21 | $10.53 | $10.53 | $10.53 | $10.53 | $8.90 | 1,100 |
| 2017-08-18 | $10.50 | $10.50 | $10.50 | $10.50 | $8.88 | 0 |
| 2017-08-17 | $10.50 | $10.50 | $10.50 | $10.50 | $8.88 | 1,000 |
| 2017-08-16 | $10.42 | $10.42 | $10.42 | $10.42 | $8.81 | 4,282 |
| 2017-08-15 | $10.29 | $10.46 | $10.29 | $10.46 | $8.84 | 7,861 |
| 2017-08-14 | $10.24 | $10.24 | $10.24 | $10.24 | $8.66 | 1,100 |
| 2017-08-11 | $9.99 | $10.24 | $9.99 | $10.24 | $8.66 | 11,041 |
| 2017-08-10 | $10.01 | $10.01 | $9.91 | $9.91 | $8.38 | 20,200 |
| 2017-08-09 | $10.12 | $10.12 | $10.08 | $10.08 | $8.52 | 600 |
| 2017-08-08 | $10.39 | $10.39 | $10.39 | $10.39 | $8.78 | 0 |
| 2017-08-07 | $10.35 | $10.39 | $10.34 | $10.39 | $8.77 | 1,000 |
| 2017-08-04 | $10.50 | $10.53 | $10.50 | $10.53 | $8.89 | 1,200 |
| 2017-08-03 | $10.30 | $10.30 | $10.30 | $10.30 | $8.70 | 200 |
| 2017-08-02 | $10.06 | $10.06 | $10.06 | $10.06 | $8.49 | 0 |
| 2017-08-01 | $10.06 | $10.06 | $10.06 | $10.06 | $8.49 | 0 |
| 2017-07-31 | $10.06 | $10.06 | $10.06 | $10.06 | $8.49 | 0 |
| 2017-07-28 | $10.06 | $10.06 | $10.06 | $10.06 | $8.49 | 0 |
| 2017-07-27 | $10.06 | $10.06 | $10.06 | $10.06 | $8.49 | 400 |
| 2017-07-26 | $10.70 | $10.70 | $10.70 | $10.70 | $9.03 | 0 |
| 2017-07-25 | $10.70 | $10.70 | $10.70 | $10.70 | $9.03 | 0 |
| 2017-07-24 | $10.70 | $10.70 | $10.70 | $10.70 | $9.03 | 0 |
| 2017-07-21 | $10.11 | $10.70 | $10.11 | $10.70 | $9.03 | 4,850 |
| 2017-07-20 | $10.55 | $10.55 | $10.55 | $10.55 | $8.91 | 600 |
| 2017-07-19 | $10.40 | $10.40 | $10.40 | $10.40 | $8.78 | 0 |
| 2017-07-18 | $10.20 | $10.40 | $10.20 | $10.40 | $8.78 | 13,504 |
| 2017-07-17 | $10.34 | $10.34 | $10.34 | $10.34 | $8.73 | 0 |
| 2017-07-14 | $10.34 | $10.34 | $10.34 | $10.34 | $8.73 | 2,200 |
| 2017-07-13 | $9.98 | $9.98 | $9.98 | $9.98 | $8.43 | 0 |
| 2017-07-12 | $10.13 | $10.13 | $9.98 | $9.98 | $8.43 | 2,700 |
| 2017-07-11 | $9.41 | $9.41 | $9.41 | $9.41 | $7.94 | 0 |
| 2017-07-10 | $9.41 | $9.41 | $9.41 | $9.41 | $7.94 | 85 |
| 2017-07-07 | $9.41 | $9.41 | $9.41 | $9.41 | $7.94 | 97 |
| 2017-07-06 | $9.41 | $9.41 | $9.41 | $9.41 | $7.94 | 0 |
| 2017-07-05 | $9.41 | $9.41 | $9.41 | $9.41 | $7.94 | 0 |
| 2017-07-03 | $9.41 | $9.41 | $9.41 | $9.41 | $7.94 | 0 |
| 2017-06-30 | $9.41 | $9.41 | $9.41 | $9.41 | $7.94 | 200 |
| 2017-06-29 | $10.29 | $10.29 | $10.29 | $10.29 | $8.69 | 400 |
| 2017-06-28 | $9.57 | $9.57 | $9.57 | $9.57 | $8.08 | 0 |
| 2017-06-27 | $9.57 | $9.57 | $9.57 | $9.57 | $8.08 | 0 |
| 2017-06-26 | $9.56 | $9.57 | $9.56 | $9.57 | $8.08 | 300 |
| 2017-06-23 | $10.30 | $10.30 | $10.30 | $10.30 | $8.70 | 40 |
| 2017-06-22 | $10.30 | $10.30 | $10.30 | $10.30 | $8.70 | 0 |
| 2017-06-21 | $10.30 | $10.30 | $10.30 | $10.30 | $8.70 | 0 |
| 2017-06-20 | $10.30 | $10.30 | $10.30 | $10.30 | $8.70 | 0 |
| 2017-06-19 | $10.30 | $10.30 | $10.30 | $10.30 | $8.70 | 4,785 |
| 2017-06-16 | $10.26 | $10.45 | $10.26 | $10.45 | $8.82 | 1,823 |
| 2017-06-15 | $10.25 | $10.25 | $10.25 | $10.25 | $8.65 | 100 |
| 2017-06-14 | $10.25 | $10.25 | $10.25 | $10.25 | $8.65 | 4 |
| 2017-06-13 | $10.15 | $10.25 | $10.15 | $10.25 | $8.65 | 500 |
| 2017-06-12 | $10.02 | $10.02 | $10.02 | $10.02 | $8.46 | 0 |
| 2017-06-09 | $9.86 | $10.02 | $9.86 | $10.02 | $8.46 | 340 |
| 2017-06-08 | $10.22 | $10.26 | $10.21 | $10.26 | $8.66 | 671 |
| 2017-06-07 | $10.25 | $10.25 | $10.25 | $10.25 | $8.65 | 100 |
| 2017-06-06 | $10.31 | $10.39 | $10.30 | $10.39 | $8.77 | 1,500 |
| 2017-06-05 | $10.38 | $10.44 | $10.37 | $10.37 | $8.75 | 500 |
| 2017-06-02 | $10.35 | $10.35 | $10.35 | $10.35 | $8.74 | 0 |
| 2017-06-01 | $10.41 | $10.48 | $10.35 | $10.35 | $8.74 | 500 |
| 2017-05-31 | $10.40 | $10.40 | $10.29 | $10.29 | $8.69 | 521 |
| 2017-05-30 | $10.37 | $10.37 | $10.20 | $10.20 | $8.61 | 300 |
| 2017-05-26 | $10.65 | $10.65 | $10.41 | $10.45 | $8.82 | 6,452 |
| 2017-05-25 | $10.34 | $10.38 | $10.34 | $10.38 | $8.76 | 494 |
| 2017-05-24 | $9.88 | $9.88 | $9.88 | $9.88 | $8.34 | 717 |
| 2017-05-23 | $10.32 | $10.32 | $10.32 | $10.32 | $8.71 | 4,064 |
| 2017-05-22 | $10.09 | $10.09 | $10.09 | $10.09 | $8.52 | 200 |
| 2017-05-19 | $9.51 | $9.51 | $9.51 | $9.51 | $8.03 | 0 |
| 2017-05-18 | $9.81 | $9.81 | $8.11 | $9.51 | $8.03 | 4,900 |
| 2017-05-17 | $10.10 | $10.30 | $9.98 | $10.04 | $8.48 | 2,343 |
| 2017-05-16 | $10.10 | $10.65 | $10.10 | $10.11 | $8.50 | 1,800 |
| 2017-05-15 | $9.85 | $9.85 | $9.85 | $9.85 | $8.28 | 0 |
| 2017-05-12 | $9.85 | $9.85 | $9.85 | $9.85 | $8.28 | 0 |
| 2017-05-11 | $9.80 | $9.85 | $9.80 | $9.85 | $8.28 | 300 |
| 2017-05-10 | $10.15 | $10.15 | $10.15 | $10.15 | $8.53 | 0 |
| 2017-05-09 | $10.17 | $10.17 | $10.13 | $10.15 | $8.53 | 200,000 |
| 2017-05-08 | $10.24 | $10.24 | $10.24 | $10.24 | $8.58 | 0 |
| 2017-05-05 | $10.24 | $10.24 | $10.24 | $10.24 | $8.58 | 0 |
| 2017-05-04 | $10.24 | $10.24 | $10.24 | $10.24 | $8.58 | 15 |
| 2017-05-03 | $10.24 | $10.24 | $10.24 | $10.24 | $8.58 | 100 |
| 2017-05-02 | $9.58 | $9.58 | $9.58 | $9.58 | $8.02 | 8 |
| 2017-05-01 | $9.58 | $9.58 | $9.58 | $9.58 | $8.02 | 2,200 |
| 2017-04-28 | $10.00 | $10.00 | $9.58 | $9.58 | $8.02 | 6,896 |
| 2017-04-27 | $10.00 | $10.00 | $10.00 | $10.00 | $8.38 | 508 |
| 2017-04-26 | $9.76 | $9.76 | $9.76 | $9.76 | $8.17 | 100 |
| 2017-04-25 | $9.58 | $9.58 | $9.58 | $9.58 | $7.97 | 0 |
| 2017-04-24 | $9.58 | $9.58 | $9.58 | $9.58 | $7.97 | 62 |
| 2017-04-21 | $9.58 | $9.58 | $9.58 | $9.58 | $7.97 | 0 |
| 2017-04-20 | $9.58 | $9.58 | $9.58 | $9.58 | $7.97 | 0 |
| 2017-04-19 | $9.41 | $9.58 | $9.41 | $9.58 | $7.97 | 411 |
| 2017-04-18 | $9.37 | $9.37 | $9.37 | $9.37 | $7.79 | 0 |
| 2017-04-17 | $9.37 | $9.37 | $9.37 | $9.37 | $7.79 | 0 |
| 2017-04-13 | $9.48 | $9.48 | $9.35 | $9.37 | $7.79 | 6,745 |
| 2017-04-12 | $9.58 | $9.58 | $9.58 | $9.58 | $7.97 | 4,950 |
| 2017-04-11 | $9.49 | $9.60 | $9.49 | $9.58 | $7.97 | 6,200 |
| 2017-04-10 | $9.44 | $9.58 | $9.44 | $9.48 | $7.88 | 13,053 |
| 2017-04-07 | $9.40 | $9.49 | $9.40 | $9.42 | $7.83 | 140,981 |
| 2017-04-06 | $9.55 | $9.55 | $9.32 | $9.40 | $7.82 | 210,200 |
| 2017-04-05 | $9.80 | $9.80 | $9.78 | $9.78 | $8.13 | 175,300 |
| 2017-04-04 | $9.61 | $9.76 | $9.61 | $9.76 | $8.12 | 58,237 |
| 2017-04-03 | $9.57 | $9.57 | $9.55 | $9.55 | $7.94 | 100,470 |
| 2017-03-31 | $9.70 | $9.70 | $9.65 | $9.65 | $8.02 | 279,030 |
| 2017-03-30 | $9.36 | $9.36 | $9.36 | $9.36 | $7.78 | 250,100 |
| 2017-03-29 | $9.23 | $9.23 | $9.23 | $9.23 | $7.68 | 200,100 |
| 2017-03-28 | $9.06 | $9.06 | $9.06 | $9.06 | $7.53 | 225,000 |
| 2017-03-27 | $9.18 | $9.30 | $9.06 | $9.06 | $7.53 | 99,808 |
| 2017-03-24 | $9.08 | $9.08 | $9.08 | $9.08 | $7.55 | 125,100 |
| 2017-03-23 | $9.54 | $9.54 | $9.54 | $9.54 | $7.93 | 125,000 |
| 2017-03-22 | $9.54 | $9.54 | $9.54 | $9.54 | $7.93 | 75,000 |
| 2017-03-21 | $9.54 | $9.54 | $9.54 | $9.54 | $7.93 | 1,200 |
| 2017-03-20 | $9.79 | $9.79 | $9.79 | $9.79 | $8.14 | 100 |
| 2017-03-17 | $9.48 | $9.48 | $9.48 | $9.48 | $7.88 | 0 |
| 2017-03-16 | $9.48 | $9.48 | $9.48 | $9.48 | $7.88 | 0 |
| 2017-03-15 | $9.48 | $9.48 | $9.48 | $9.48 | $7.88 | 200 |
| 2017-03-14 | $9.79 | $9.79 | $9.59 | $9.59 | $7.97 | 4,700 |
| 2017-03-13 | $9.80 | $9.98 | $9.80 | $9.98 | $8.30 | 2,074 |
| 2017-03-10 | $9.66 | $9.66 | $9.66 | $9.66 | $8.03 | 1,000 |
| 2017-03-09 | $9.39 | $9.39 | $9.39 | $9.39 | $7.81 | 0 |
| 2017-03-08 | $9.39 | $9.39 | $9.39 | $9.39 | $7.81 | 18 |
| 2017-03-07 | $9.39 | $9.39 | $9.39 | $9.39 | $7.81 | 0 |
| 2017-03-06 | $9.39 | $9.39 | $9.39 | $9.39 | $7.81 | 2,000 |
| 2017-03-03 | $10.28 | $10.28 | $10.28 | $10.28 | $8.55 | 400 |
| 2017-03-02 | $9.95 | $9.95 | $9.95 | $9.95 | $8.27 | 0 |
| 2017-03-01 | $9.95 | $9.95 | $9.95 | $9.95 | $8.27 | 0 |
| 2017-02-28 | $9.95 | $9.95 | $9.95 | $9.95 | $8.27 | 0 |
| 2017-02-27 | $9.95 | $9.95 | $9.95 | $9.95 | $8.27 | 0 |
| 2017-02-24 | $10.04 | $10.07 | $9.95 | $9.95 | $8.27 | 5,966 |
| 2017-02-23 | $10.01 | $10.01 | $10.01 | $10.01 | $8.32 | 700 |
| 2017-02-22 | $9.92 | $9.92 | $9.92 | $9.92 | $8.25 | 87 |
| 2017-02-21 | $10.05 | $10.05 | $9.92 | $9.92 | $8.25 | 2,335 |
| 2017-02-17 | $10.13 | $10.13 | $10.10 | $10.10 | $8.40 | 4,009 |
| 2017-02-16 | $10.35 | $10.35 | $10.35 | $10.35 | $8.52 | 509 |
| 2017-02-15 | $10.15 | $10.15 | $10.15 | $10.15 | $8.36 | 100 |
| 2017-02-14 | $10.00 | $10.00 | $10.00 | $10.00 | $8.23 | 2,652 |
| 2017-02-13 | $9.74 | $9.81 | $9.39 | $9.81 | $8.08 | 1,585 |
| 2017-02-10 | $9.77 | $9.77 | $9.77 | $9.77 | $8.04 | 0 |
| 2017-02-09 | $9.77 | $9.77 | $9.77 | $9.77 | $8.04 | 58 |
| 2017-02-08 | $9.77 | $9.77 | $9.77 | $9.77 | $7.97 | 0 |
| 2017-02-07 | $9.77 | $9.77 | $9.76 | $9.77 | $7.97 | 1,100 |
| 2017-02-06 | $10.29 | $10.29 | $10.29 | $10.29 | $8.40 | 7 |
| 2017-02-03 | $10.29 | $10.29 | $10.29 | $10.29 | $8.40 | 0 |
| 2017-02-02 | $10.36 | $10.36 | $10.18 | $10.29 | $8.40 | 4,779 |
| 2017-02-01 | $10.00 | $10.01 | $9.96 | $10.01 | $8.17 | 800 |
| 2017-01-31 | $10.55 | $10.55 | $10.55 | $10.55 | $8.61 | 0 |
| 2017-01-30 | $10.55 | $10.55 | $10.55 | $10.55 | $8.61 | 2,293 |
| 2017-01-27 | $10.29 | $10.29 | $10.29 | $10.29 | $8.40 | 0 |
| 2017-01-26 | $10.29 | $10.29 | $10.29 | $10.29 | $8.40 | 0 |
| 2017-01-25 | $10.29 | $10.29 | $10.29 | $10.29 | $8.40 | 0 |
| 2017-01-24 | $10.14 | $10.29 | $10.14 | $10.29 | $8.40 | 800 |
| 2017-01-23 | $10.45 | $10.45 | $10.45 | $10.45 | $8.53 | 0 |
| 2017-01-20 | $10.45 | $10.45 | $10.45 | $10.45 | $8.53 | 0 |
| 2017-01-19 | $10.45 | $10.45 | $10.45 | $10.45 | $8.53 | 0 |
| 2017-01-18 | $10.45 | $10.45 | $10.45 | $10.45 | $8.53 | 0 |
| 2017-01-17 | $10.45 | $10.45 | $10.45 | $10.45 | $8.53 | 0 |
| 2017-01-13 | $10.45 | $10.45 | $10.45 | $10.45 | $8.53 | 0 |
| 2017-01-12 | $10.45 | $10.45 | $10.45 | $10.45 | $8.53 | 15 |
| 2017-01-11 | $10.45 | $10.45 | $10.45 | $10.45 | $8.53 | 0 |
| 2017-01-10 | $10.45 | $10.45 | $10.45 | $10.45 | $8.53 | 30 |
| 2017-01-09 | $10.45 | $10.45 | $10.45 | $10.45 | $8.53 | 4,785 |
| 2017-01-06 | $10.79 | $10.79 | $10.79 | $10.79 | $8.80 | 155 |
| 2017-01-05 | $10.75 | $10.75 | $10.75 | $10.75 | $8.77 | 0 |
| 2017-01-04 | $10.75 | $10.75 | $10.75 | $10.75 | $8.77 | 136 |
| 2017-01-03 | $10.75 | $10.75 | $10.75 | $10.75 | $8.77 | 0 |
| 2016-12-30 | $10.75 | $10.75 | $10.75 | $10.75 | $8.77 | 30 |
| 2016-12-29 | $10.73 | $10.75 | $10.73 | $10.75 | $8.77 | 372 |
| 2016-12-28 | $9.96 | $9.96 | $9.96 | $9.96 | $8.13 | 0 |
| 2016-12-27 | $9.96 | $9.96 | $9.96 | $9.96 | $8.13 | 0 |
| 2016-12-23 | $9.96 | $9.96 | $9.96 | $9.96 | $8.13 | 0 |
| 2016-12-22 | $9.96 | $9.96 | $9.96 | $9.96 | $8.13 | 0 |
| 2016-12-21 | $9.96 | $9.96 | $9.96 | $9.96 | $8.13 | 0 |
| 2016-12-20 | $9.96 | $9.96 | $9.96 | $9.96 | $8.13 | 2,100 |
| 2016-12-19 | $10.25 | $10.25 | $10.25 | $10.25 | $8.36 | 100 |
| 2016-12-16 | $10.49 | $10.50 | $10.28 | $10.28 | $8.39 | 5,127 |
| 2016-12-15 | $10.00 | $10.00 | $10.00 | $10.00 | $8.16 | 0 |
| 2016-12-14 | $9.69 | $10.00 | $9.69 | $10.00 | $8.16 | 400 |
| 2016-12-13 | $9.69 | $9.69 | $9.69 | $9.69 | $7.91 | 259 |
| 2016-12-12 | $9.38 | $9.38 | $9.38 | $9.38 | $7.65 | 1,157 |
| 2016-12-09 | $10.27 | $10.27 | $10.27 | $10.27 | $8.38 | 0 |
| 2016-12-08 | $10.15 | $10.27 | $10.15 | $10.27 | $8.38 | 3,376 |
| 2016-12-07 | $9.95 | $9.98 | $9.95 | $9.98 | $8.14 | 300 |
| 2016-12-06 | $9.32 | $9.32 | $9.32 | $9.32 | $7.61 | 0 |
| 2016-12-05 | $9.50 | $9.50 | $9.09 | $9.32 | $7.61 | 10,622 |
| 2016-12-02 | $9.65 | $9.65 | $9.23 | $9.23 | $7.53 | 461 |
| 2016-12-01 | $9.48 | $9.48 | $9.48 | $9.48 | $7.74 | 100 |
| 2016-11-30 | $10.42 | $10.42 | $10.04 | $10.07 | $8.22 | 1,300 |
| 2016-11-29 | $10.63 | $10.63 | $10.24 | $10.38 | $8.47 | 908 |
| 2016-11-28 | $9.55 | $10.25 | $9.55 | $10.25 | $8.36 | 1,733 |
| 2016-11-25 | $9.48 | $9.48 | $9.48 | $9.48 | $7.74 | 0 |
| 2016-11-23 | $9.48 | $9.48 | $9.48 | $9.48 | $7.74 | 200 |
| 2016-11-22 | $9.85 | $9.85 | $9.85 | $9.85 | $8.04 | 0 |
| 2016-11-21 | $9.85 | $9.85 | $9.85 | $9.85 | $8.04 | 0 |
| 2016-11-18 | $9.85 | $9.85 | $9.85 | $9.85 | $8.04 | 0 |
| 2016-11-17 | $9.85 | $9.85 | $9.85 | $9.85 | $8.04 | 0 |
| 2016-11-16 | $9.85 | $9.85 | $9.85 | $9.85 | $8.04 | 0 |
| 2016-11-15 | $9.85 | $9.85 | $9.85 | $9.85 | $8.04 | 0 |
| 2016-11-14 | $9.85 | $9.85 | $9.85 | $9.85 | $7.98 | 124 |
| 2016-11-11 | $9.63 | $9.63 | $9.56 | $9.56 | $7.75 | 200 |
| 2016-11-10 | $9.57 | $9.57 | $9.57 | $9.57 | $7.75 | 100 |
| 2016-11-09 | $9.72 | $9.72 | $9.72 | $9.72 | $7.87 | 0 |
| 2016-11-08 | $9.72 | $9.72 | $9.72 | $9.72 | $7.87 | 0 |
| 2016-11-07 | $9.72 | $9.72 | $9.72 | $9.72 | $7.87 | 52,530 |
| 2016-11-04 | $9.72 | $9.72 | $9.72 | $9.72 | $7.88 | 4 |
| 2016-11-03 | $9.80 | $9.80 | $9.80 | $9.80 | $7.88 | 0 |
| 2016-11-02 | $9.80 | $9.80 | $9.80 | $9.80 | $7.88 | 200 |
| 2016-11-01 | $10.29 | $10.29 | $10.29 | $10.29 | $8.27 | 0 |
| 2016-10-31 | $10.25 | $10.29 | $10.24 | $10.29 | $8.27 | 1,361 |
| 2016-10-28 | $10.41 | $10.41 | $10.41 | $10.41 | $8.37 | 0 |
| 2016-10-27 | $10.41 | $10.41 | $10.41 | $10.41 | $8.37 | 363,600 |
| 2016-10-26 | $10.47 | $10.47 | $10.47 | $10.47 | $8.42 | 0 |
| 2016-10-25 | $10.47 | $10.47 | $10.47 | $10.47 | $8.42 | 56,240 |
| 2016-10-24 | $9.98 | $10.32 | $9.98 | $10.32 | $8.30 | 59,600 |
| 2016-10-21 | $10.35 | $10.35 | $10.35 | $10.35 | $8.32 | 0 |
| 2016-10-20 | $10.35 | $10.35 | $10.35 | $10.35 | $8.32 | 2,400 |
| 2016-10-19 | $10.67 | $10.67 | $10.37 | $10.37 | $8.34 | 11,686 |
| 2016-10-18 | $10.48 | $10.48 | $10.48 | $10.48 | $8.43 | 0 |
| 2016-10-17 | $10.48 | $10.48 | $10.48 | $10.48 | $8.43 | 0 |
| 2016-10-14 | $10.52 | $10.52 | $10.48 | $10.48 | $8.43 | 5,500 |
| 2016-10-13 | $10.40 | $10.40 | $10.40 | $10.40 | $8.36 | 18 |
| 2016-10-12 | $10.40 | $10.40 | $10.40 | $10.40 | $8.36 | 9 |
| 2016-10-11 | $10.31 | $10.40 | $10.30 | $10.40 | $8.36 | 8,900 |
| 2016-10-10 | $10.36 | $10.41 | $10.32 | $10.40 | $8.36 | 2,200 |
| 2016-10-07 | $10.62 | $10.62 | $10.29 | $10.29 | $8.27 | 3,000 |
| 2016-10-06 | $10.66 | $10.70 | $10.66 | $10.66 | $8.57 | 17,367 |
| 2016-10-05 | $10.65 | $10.67 | $10.65 | $10.67 | $8.58 | 34,668 |
| 2016-10-04 | $10.76 | $10.76 | $10.76 | $10.76 | $8.65 | 0 |
| 2016-10-03 | $10.76 | $10.76 | $10.76 | $10.76 | $8.65 | 0 |
| 2016-09-30 | $10.78 | $10.78 | $10.76 | $10.76 | $8.65 | 1,064 |
| 2016-09-29 | $10.76 | $10.76 | $10.76 | $10.76 | $8.65 | 15,000 |
| 2016-09-28 | $10.68 | $10.76 | $10.68 | $10.76 | $8.65 | 200 |
| 2016-09-27 | $10.58 | $10.60 | $10.58 | $10.60 | $8.52 | 568 |
| 2016-09-26 | $10.56 | $10.57 | $10.56 | $10.57 | $8.50 | 200 |
| 2016-09-23 | $10.33 | $10.33 | $10.33 | $10.33 | $8.31 | 0 |
| 2016-09-22 | $10.33 | $10.33 | $10.33 | $10.33 | $8.31 | 0 |
| 2016-09-21 | $10.33 | $10.33 | $10.33 | $10.33 | $8.31 | 0 |
| 2016-09-20 | $10.33 | $10.33 | $10.33 | $10.33 | $8.31 | 100 |
| 2016-09-19 | $10.23 | $10.23 | $10.23 | $10.23 | $8.23 | 2,184 |
| 2016-09-16 | $10.26 | $10.26 | $10.26 | $10.26 | $8.25 | 0 |
| 2016-09-15 | $10.26 | $10.26 | $10.26 | $10.26 | $8.25 | 400 |
| 2016-09-14 | $10.53 | $10.53 | $10.53 | $10.53 | $8.47 | 10 |
| 2016-09-13 | $10.53 | $10.53 | $10.53 | $10.53 | $8.47 | 0 |
| 2016-09-12 | $10.53 | $10.53 | $10.53 | $10.53 | $8.47 | 600 |
| 2016-09-09 | $10.44 | $10.44 | $10.44 | $10.44 | $8.40 | 0 |
| 2016-09-08 | $10.44 | $10.44 | $10.44 | $10.44 | $8.40 | 8 |
| 2016-09-07 | $10.44 | $10.44 | $10.44 | $10.44 | $8.40 | 12 |
| 2016-09-06 | $10.44 | $10.44 | $10.44 | $10.44 | $8.40 | 490 |
| 2016-09-02 | $10.74 | $10.74 | $10.42 | $10.42 | $8.38 | 82,815 |
| 2016-09-01 | $10.63 | $10.63 | $10.63 | $10.63 | $8.55 | 150,008 |
| 2016-08-31 | $10.63 | $10.63 | $10.63 | $10.63 | $8.55 | 1,850 |
| 2016-08-30 | $10.17 | $10.17 | $10.17 | $10.17 | $8.18 | 0 |
| 2016-08-29 | $9.93 | $10.17 | $9.93 | $10.17 | $8.18 | 1,842 |
| 2016-08-26 | $10.14 | $10.14 | $10.08 | $10.08 | $8.11 | 663 |
| 2016-08-25 | $10.25 | $10.26 | $10.25 | $10.26 | $8.25 | 2,020 |
| 2016-08-24 | $10.41 | $10.41 | $10.41 | $10.41 | $8.37 | 0 |
| 2016-08-23 | $10.41 | $10.41 | $10.41 | $10.41 | $8.37 | 0 |
| 2016-08-22 | $10.41 | $10.41 | $10.41 | $10.41 | $8.37 | 7 |
| 2016-08-19 | $10.41 | $10.41 | $10.41 | $10.41 | $8.37 | 0 |
| 2016-08-18 | $10.41 | $10.41 | $10.41 | $10.41 | $8.37 | 0 |
| 2016-08-17 | $10.41 | $10.41 | $10.41 | $10.41 | $8.37 | 0 |
| 2016-08-16 | $10.41 | $10.41 | $10.41 | $10.41 | $8.37 | 0 |
| 2016-08-15 | $10.50 | $10.50 | $10.36 | $10.41 | $8.37 | 4,000 |
| 2016-08-12 | $10.46 | $10.46 | $10.33 | $10.34 | $8.31 | 1,284 |
| 2016-08-11 | $10.75 | $10.75 | $10.75 | $10.75 | $8.64 | 2,159 |
| 2016-08-10 | $10.60 | $10.60 | $10.41 | $10.41 | $8.31 | 7,443 |
| 2016-08-09 | $10.42 | $10.67 | $10.42 | $10.61 | $8.47 | 1,000 |
| 2016-08-08 | $10.04 | $10.40 | $10.04 | $10.40 | $8.30 | 31,450 |
| 2016-08-05 | $9.83 | $9.83 | $9.83 | $9.83 | $7.85 | 1,384 |
| 2016-08-04 | $10.15 | $10.15 | $9.92 | $9.92 | $7.92 | 201,003 |
| 2016-08-03 | $9.71 | $9.71 | $9.71 | $9.71 | $7.69 | 0 |
| 2016-08-02 | $9.78 | $9.78 | $9.70 | $9.71 | $7.69 | 370 |
| 2016-08-01 | $10.44 | $10.44 | $10.44 | $10.44 | $8.27 | 0 |
| 2016-07-29 | $10.35 | $10.44 | $10.35 | $10.44 | $8.27 | 4,600 |
| 2016-07-28 | $10.16 | $10.26 | $10.16 | $10.26 | $8.13 | 4,800 |
| 2016-07-27 | $9.98 | $10.00 | $9.98 | $10.00 | $7.92 | 2,155 |
| 2016-07-26 | $10.07 | $10.07 | $10.07 | $10.07 | $7.98 | 0 |
| 2016-07-25 | $10.23 | $10.23 | $10.07 | $10.07 | $7.98 | 1,899 |
| 2016-07-22 | $10.06 | $10.15 | $10.06 | $10.15 | $8.04 | 4,000 |
| 2016-07-21 | $10.08 | $10.08 | $10.08 | $10.08 | $7.99 | 0 |
| 2016-07-20 | $10.08 | $10.08 | $10.08 | $10.08 | $7.99 | 156 |
| 2016-07-19 | $9.48 | $9.48 | $9.48 | $9.48 | $7.51 | 26 |
| 2016-07-18 | $9.48 | $9.48 | $9.48 | $9.48 | $7.51 | 0 |
| 2016-07-15 | $9.48 | $9.48 | $9.48 | $9.48 | $7.51 | 0 |
| 2016-07-14 | $9.48 | $9.48 | $9.48 | $9.48 | $7.51 | 0 |
| 2016-07-13 | $9.43 | $9.55 | $9.43 | $9.48 | $7.51 | 15,195 |
| 2016-07-12 | $9.45 | $9.45 | $9.45 | $9.45 | $7.49 | 100 |
| 2016-07-11 | $9.42 | $9.42 | $9.32 | $9.32 | $7.38 | 200 |
| 2016-07-08 | $9.40 | $9.56 | $9.40 | $9.42 | $7.46 | 6,250 |
| 2016-07-07 | $9.74 | $9.74 | $9.52 | $9.60 | $7.60 | 50,640 |
| 2016-07-06 | $9.80 | $9.80 | $9.80 | $9.80 | $7.76 | 20,000 |
| 2016-07-05 | $10.24 | $10.24 | $10.05 | $10.05 | $7.96 | 33,000 |
| 2016-07-01 | $9.60 | $10.27 | $9.60 | $10.24 | $8.11 | 39,500 |
| 2016-06-30 | $9.49 | $9.49 | $9.49 | $9.49 | $7.52 | 51 |
| 2016-06-29 | $9.49 | $9.49 | $9.49 | $9.49 | $7.52 | 200 |
| 2016-06-28 | $9.50 | $9.50 | $9.50 | $9.50 | $7.53 | 11 |
| 2016-06-27 | $9.50 | $9.50 | $9.50 | $9.50 | $7.53 | 0 |
| 2016-06-24 | $9.50 | $9.50 | $9.50 | $9.50 | $7.53 | 0 |
| 2016-06-23 | $9.50 | $9.50 | $9.50 | $9.50 | $7.53 | 1,372 |
| 2016-06-22 | $9.26 | $9.26 | $9.26 | $9.26 | $7.33 | 18 |
| 2016-06-21 | $9.26 | $9.26 | $9.26 | $9.26 | $7.33 | 18 |
| 2016-06-20 | $9.26 | $9.26 | $9.26 | $9.26 | $7.33 | 0 |
| 2016-06-17 | $9.26 | $9.26 | $9.26 | $9.26 | $7.33 | 12 |
| 2016-06-16 | $9.03 | $9.26 | $9.03 | $9.26 | $7.33 | 126,325 |
| 2016-06-15 | $9.83 | $9.83 | $9.83 | $9.83 | $7.79 | 11 |
| 2016-06-14 | $9.83 | $9.83 | $9.83 | $9.83 | $7.79 | 0 |
| 2016-06-13 | $9.83 | $9.83 | $9.83 | $9.83 | $7.79 | 1 |
| 2016-06-10 | $9.83 | $9.83 | $9.83 | $9.83 | $7.79 | 0 |
| 2016-06-09 | $9.83 | $9.83 | $9.83 | $9.83 | $7.79 | 0 |
| 2016-06-08 | $9.83 | $9.83 | $9.83 | $9.83 | $7.79 | 0 |
| 2016-06-07 | $9.83 | $9.83 | $9.83 | $9.83 | $7.79 | 0 |
| 2016-06-06 | $9.83 | $9.83 | $9.83 | $9.83 | $7.79 | 0 |
| 2016-06-03 | $9.83 | $9.83 | $9.83 | $9.83 | $7.79 | 0 |
| 2016-06-02 | $9.83 | $9.83 | $9.83 | $9.83 | $7.79 | 0 |
| 2016-06-01 | $9.83 | $9.83 | $9.83 | $9.83 | $7.79 | 0 |
| 2016-05-31 | $9.83 | $9.83 | $9.83 | $9.83 | $7.79 | 0 |
| 2016-05-27 | $9.83 | $9.83 | $9.83 | $9.83 | $7.79 | 0 |
| 2016-05-26 | $9.83 | $9.83 | $9.83 | $9.83 | $7.79 | 11 |
| 2016-05-25 | $9.83 | $9.83 | $9.83 | $9.83 | $7.79 | 0 |
| 2016-05-24 | $9.83 | $9.83 | $9.83 | $9.83 | $7.79 | 61 |
| 2016-05-23 | $9.83 | $9.83 | $9.83 | $9.83 | $7.79 | 0 |
| 2016-05-20 | $9.83 | $9.83 | $9.83 | $9.83 | $7.79 | 0 |
| 2016-05-19 | $9.60 | $9.83 | $9.60 | $9.83 | $7.79 | 533 |
| 2016-05-18 | $9.53 | $9.53 | $9.53 | $9.53 | $7.55 | 0 |
| 2016-05-17 | $9.53 | $9.53 | $9.53 | $9.53 | $7.55 | 0 |
| 2016-05-16 | $9.53 | $9.53 | $9.53 | $9.53 | $7.55 | 12 |
| 2016-05-13 | $9.53 | $9.53 | $9.53 | $9.53 | $7.55 | 184 |
| 2016-05-12 | $10.04 | $10.04 | $10.04 | $10.04 | $7.95 | 0 |
| 2016-05-11 | $10.04 | $10.04 | $10.04 | $10.04 | $7.91 | 0 |
| 2016-05-10 | $9.71 | $10.04 | $9.71 | $10.04 | $7.91 | 340 |
| 2016-05-09 | $9.47 | $9.47 | $9.47 | $9.47 | $7.46 | 108 |
| 2016-05-06 | $9.47 | $9.47 | $9.47 | $9.47 | $7.46 | 100 |
| 2016-05-05 | $10.46 | $10.46 | $10.46 | $10.46 | $8.23 | 18 |
| 2016-05-04 | $10.52 | $10.52 | $10.52 | $10.52 | $8.23 | 0 |
| 2016-05-03 | $10.52 | $10.52 | $10.52 | $10.52 | $8.23 | 0 |
| 2016-05-02 | $10.52 | $10.52 | $10.52 | $10.52 | $8.23 | 8 |
| 2016-04-29 | $9.81 | $10.52 | $9.81 | $10.52 | $8.23 | 550 |
| 2016-04-28 | $10.05 | $10.05 | $10.05 | $10.05 | $7.87 | 0 |
| 2016-04-27 | $10.05 | $10.05 | $10.05 | $10.05 | $7.87 | 210 |
| 2016-04-26 | $10.11 | $10.11 | $10.11 | $10.11 | $7.91 | 437 |
| 2016-04-25 | $9.45 | $9.45 | $9.45 | $9.45 | $7.40 | 0 |
| 2016-04-22 | $9.45 | $9.45 | $9.45 | $9.45 | $7.40 | 0 |
| 2016-04-21 | $9.45 | $9.45 | $9.45 | $9.45 | $7.40 | 13 |
| 2016-04-20 | $9.45 | $9.45 | $9.45 | $9.45 | $7.40 | 0 |
| 2016-04-19 | $9.45 | $9.45 | $9.45 | $9.45 | $7.40 | 0 |
| 2016-04-18 | $9.45 | $9.45 | $9.45 | $9.45 | $7.40 | 1,912 |
| 2016-04-15 | $9.41 | $9.41 | $9.41 | $9.41 | $7.36 | 6,100 |
| 2016-04-14 | $9.60 | $9.60 | $9.60 | $9.60 | $7.51 | 12,436 |
| 2016-04-13 | $9.13 | $9.13 | $9.13 | $9.13 | $7.15 | 0 |
| 2016-04-12 | $9.13 | $9.13 | $9.13 | $9.13 | $7.15 | 0 |
| 2016-04-11 | $9.23 | $9.23 | $9.05 | $9.13 | $7.15 | 4,305 |
| 2016-04-08 | $9.58 | $9.58 | $9.58 | $9.58 | $7.50 | 1,954 |
| 2016-04-07 | $10.19 | $10.19 | $10.19 | $10.19 | $7.98 | 17 |
| 2016-04-06 | $10.19 | $10.19 | $10.19 | $10.19 | $7.98 | 0 |
| 2016-04-05 | $10.19 | $10.19 | $10.19 | $10.19 | $7.98 | 140 |
| 2016-04-04 | $10.97 | $10.97 | $10.97 | $10.97 | $8.59 | 0 |
| 2016-04-01 | $10.92 | $10.97 | $10.92 | $10.97 | $8.59 | 514 |
| 2016-03-31 | $10.84 | $10.90 | $10.84 | $10.90 | $8.53 | 1,828 |
| 2016-03-30 | $11.53 | $11.53 | $11.53 | $11.53 | $9.02 | 0 |
| 2016-03-29 | $11.53 | $11.53 | $11.53 | $11.53 | $9.02 | 0 |
| 2016-03-28 | $11.53 | $11.53 | $11.53 | $11.53 | $9.02 | 648 |
| 2016-03-24 | $11.53 | $11.53 | $11.53 | $11.53 | $9.02 | 100 |
| 2016-03-23 | $11.82 | $11.82 | $11.82 | $11.82 | $9.25 | 0 |
| 2016-03-22 | $11.82 | $11.82 | $11.82 | $11.82 | $9.25 | 100 |
| 2016-03-21 | $11.75 | $11.75 | $11.75 | $11.75 | $9.20 | 0 |
| 2016-03-18 | $11.75 | $11.75 | $11.75 | $11.75 | $9.20 | 2,625 |
| 2016-03-17 | $11.00 | $11.00 | $11.00 | $11.00 | $8.61 | 0 |
| 2016-03-16 | $11.00 | $11.00 | $11.00 | $11.00 | $8.61 | 16,250 |
| 2016-03-15 | $11.00 | $11.00 | $11.00 | $11.00 | $8.61 | 8 |
| 2016-03-14 | $11.00 | $11.00 | $11.00 | $11.00 | $8.61 | 0 |
| 2016-03-11 | $11.00 | $11.00 | $11.00 | $11.00 | $8.61 | 0 |
| 2016-03-10 | $11.00 | $11.00 | $11.00 | $11.00 | $8.61 | 0 |
| 2016-03-09 | $11.00 | $11.00 | $11.00 | $11.00 | $8.61 | 0 |
| 2016-03-08 | $11.00 | $11.00 | $11.00 | $11.00 | $8.61 | 9 |
| 2016-03-07 | $11.00 | $11.00 | $11.00 | $11.00 | $8.61 | 0 |
| 2016-03-04 | $11.00 | $11.00 | $11.00 | $11.00 | $8.61 | 0 |
| 2016-03-03 | $11.00 | $11.00 | $11.00 | $11.00 | $8.61 | 0 |
| 2016-03-02 | $11.02 | $11.02 | $11.00 | $11.00 | $8.61 | 1,690 |
| 2016-03-01 | $10.87 | $10.87 | $10.87 | $10.87 | $8.51 | 420 |
| 2016-02-29 | $10.48 | $10.48 | $10.48 | $10.48 | $8.20 | 0 |
| 2016-02-26 | $10.48 | $10.48 | $10.48 | $10.48 | $8.20 | 0 |
| 2016-02-25 | $10.48 | $10.48 | $10.48 | $10.48 | $8.20 | 0 |
| 2016-02-24 | $10.58 | $10.58 | $10.48 | $10.48 | $8.20 | 496,073 |
| 2016-02-23 | $10.27 | $10.27 | $10.27 | $10.27 | $7.98 | 30 |
| 2016-02-22 | $10.32 | $10.32 | $10.27 | $10.27 | $7.98 | 718 |
| 2016-02-19 | $10.29 | $10.29 | $10.29 | $10.29 | $8.00 | 2,464 |
| 2016-02-18 | $10.20 | $10.20 | $10.20 | $10.20 | $7.93 | 0 |
| 2016-02-17 | $10.13 | $10.20 | $10.13 | $10.20 | $7.93 | 4,724 |
| 2016-02-16 | $10.11 | $10.11 | $10.11 | $10.11 | $7.86 | 0 |
| 2016-02-12 | $10.11 | $10.11 | $10.11 | $10.11 | $7.86 | 0 |
| 2016-02-11 | $10.11 | $10.11 | $10.11 | $10.11 | $7.86 | 0 |
| 2016-02-10 | $10.11 | $10.11 | $10.11 | $10.11 | $7.81 | 0 |
| 2016-02-09 | $10.11 | $10.11 | $10.11 | $10.11 | $7.81 | 0 |
| 2016-02-08 | $10.11 | $10.11 | $10.11 | $10.11 | $7.81 | 0 |
| 2016-02-05 | $10.11 | $10.11 | $10.11 | $10.11 | $7.81 | 0 |
| 2016-02-04 | $10.11 | $10.11 | $10.11 | $10.11 | $7.81 | 0 |
| 2016-02-03 | $10.11 | $10.11 | $10.11 | $10.11 | $7.81 | 0 |
| 2016-02-02 | $10.11 | $10.11 | $10.11 | $10.11 | $7.81 | 0 |
| 2016-02-01 | $10.11 | $10.11 | $10.11 | $10.11 | $7.81 | 369 |
| 2016-01-29 | $9.71 | $9.71 | $9.71 | $9.71 | $7.50 | 0 |
| 2016-01-28 | $9.62 | $9.71 | $9.60 | $9.71 | $7.50 | 6,661 |
| 2016-01-27 | $9.60 | $9.62 | $9.52 | $9.59 | $7.41 | 41,158 |
| 2016-01-26 | $10.43 | $10.43 | $10.43 | $10.43 | $8.06 | 1,000 |
| 2016-01-25 | $10.92 | $10.92 | $10.75 | $10.75 | $8.31 | 812 |
| 2016-01-22 | $9.23 | $9.23 | $9.23 | $9.23 | $7.13 | 259 |
| 2016-01-21 | $9.39 | $9.39 | $9.39 | $9.39 | $7.26 | 0 |
| 2016-01-20 | $9.61 | $9.61 | $9.37 | $9.39 | $7.26 | 2,750 |
| 2016-01-19 | $9.57 | $9.57 | $9.57 | $9.57 | $7.39 | 0 |
| 2016-01-15 | $9.57 | $9.57 | $9.57 | $9.57 | $7.39 | 92 |
| 2016-01-14 | $9.57 | $9.57 | $9.57 | $9.57 | $7.39 | 125 |
| 2016-01-13 | $10.27 | $10.27 | $10.27 | $10.27 | $7.94 | 12 |
| 2016-01-12 | $10.27 | $10.27 | $10.27 | $10.27 | $7.94 | 0 |
| 2016-01-11 | $10.15 | $10.27 | $9.81 | $10.27 | $7.94 | 414 |
| 2016-01-08 | $10.25 | $10.25 | $10.25 | $10.25 | $7.92 | 306 |
| 2016-01-07 | $11.58 | $11.58 | $11.58 | $11.58 | $8.95 | 65 |
| 2016-01-06 | $11.58 | $11.58 | $11.58 | $11.58 | $8.95 | 0 |
| 2016-01-05 | $11.58 | $11.58 | $11.58 | $11.58 | $8.95 | 0 |
| 2016-01-04 | $11.58 | $11.58 | $11.58 | $11.58 | $8.95 | 9 |
| 2015-12-31 | $11.58 | $11.58 | $11.58 | $11.58 | $8.95 | 0 |
| 2015-12-30 | $11.58 | $11.58 | $11.58 | $11.58 | $8.95 | 620 |
| 2015-12-29 | $11.58 | $11.58 | $11.58 | $11.58 | $8.95 | 384 |
| 2015-12-28 | $11.46 | $11.58 | $11.46 | $11.58 | $8.95 | 384 |
| 2015-12-24 | $12.03 | $12.03 | $12.03 | $12.03 | $9.30 | 0 |
| 2015-12-23 | $12.03 | $12.03 | $12.03 | $12.03 | $9.30 | 395 |
| 2015-12-22 | $11.46 | $12.04 | $11.46 | $12.04 | $9.30 | 708 |
| 2015-12-21 | $11.39 | $11.40 | $11.39 | $11.40 | $8.81 | 933 |
| 2015-12-18 | $11.95 | $11.95 | $11.82 | $11.82 | $9.13 | 800 |
| 2015-12-17 | $11.31 | $11.31 | $11.31 | $11.31 | $8.74 | 0 |
| 2015-12-16 | $11.31 | $11.31 | $11.31 | $11.31 | $8.74 | 0 |
| 2015-12-15 | $11.31 | $11.31 | $11.31 | $11.31 | $8.74 | 2,019 |
| 2015-12-14 | $12.50 | $13.10 | $11.31 | $11.31 | $8.74 | 2,019 |
| 2015-12-11 | $13.16 | $13.16 | $13.16 | $13.16 | $10.17 | 151 |
| 2015-12-10 | $13.56 | $13.56 | $13.56 | $13.56 | $10.48 | 0 |
| 2015-12-09 | $13.56 | $13.56 | $13.56 | $13.56 | $10.48 | 649 |
| 2015-12-08 | $13.57 | $13.57 | $13.57 | $13.57 | $10.49 | 0 |
| 2015-12-07 | $13.57 | $13.57 | $13.57 | $13.57 | $10.49 | 757 |
| 2015-12-04 | $13.65 | $13.65 | $13.65 | $13.65 | $10.55 | 273 |
| 2015-12-03 | $13.54 | $13.54 | $13.54 | $13.54 | $10.46 | 600 |
| 2015-12-02 | $13.55 | $13.55 | $13.54 | $13.54 | $10.46 | 600 |
| 2015-12-01 | $13.57 | $13.57 | $13.57 | $13.57 | $10.49 | 0 |
| 2015-11-30 | $13.57 | $13.57 | $13.57 | $13.57 | $10.49 | 0 |
| 2015-11-27 | $13.57 | $13.57 | $13.57 | $13.57 | $10.49 | 13 |
| 2015-11-25 | $13.57 | $13.57 | $13.57 | $13.57 | $10.49 | 177 |
| 2015-11-24 | $13.40 | $13.40 | $13.40 | $13.40 | $10.35 | 281 |
| 2015-11-23 | $13.53 | $13.53 | $13.53 | $13.53 | $10.45 | 190 |
| 2015-11-20 | $13.00 | $13.00 | $13.00 | $13.00 | $10.05 | 1,065 |
| 2015-11-19 | $13.00 | $13.00 | $13.00 | $13.00 | $10.05 | 135 |
| 2015-11-18 | $11.04 | $11.04 | $11.04 | $11.04 | $8.53 | 100 |
| 2015-11-17 | $13.00 | $13.00 | $13.00 | $13.00 | $10.05 | 0 |
| 2015-11-16 | $13.00 | $13.00 | $13.00 | $13.00 | $10.05 | 190 |
| 2015-11-13 | $13.00 | $13.00 | $13.00 | $13.00 | $10.05 | 0 |
| 2015-11-12 | $13.00 | $13.00 | $13.00 | $13.00 | $10.05 | 0 |
| 2015-11-11 | $13.00 | $13.00 | $13.00 | $13.00 | $10.05 | 106 |
| 2015-11-10 | $12.23 | $12.23 | $12.23 | $12.23 | $9.45 | 0 |
| 2015-11-09 | $12.23 | $12.23 | $12.23 | $12.23 | $9.45 | 0 |
| 2015-11-06 | $12.23 | $12.23 | $12.23 | $12.23 | $9.45 | 0 |
| 2015-11-05 | $12.23 | $12.23 | $12.23 | $12.23 | $9.45 | 0 |
| 2015-11-04 | $12.23 | $12.23 | $12.23 | $12.23 | $9.45 | 87,806 |
| 2015-11-03 | $12.71 | $12.71 | $12.71 | $12.71 | $9.77 | 133 |
| 2015-11-02 | $11.89 | $11.97 | $11.89 | $11.97 | $9.21 | 0 |
| 2015-10-30 | $11.89 | $11.97 | $11.89 | $11.97 | $9.21 | 0 |
| 2015-10-29 | $11.89 | $11.97 | $11.89 | $11.97 | $9.21 | 21 |
| 2015-10-28 | $11.89 | $11.97 | $11.89 | $11.97 | $9.21 | 0 |
| 2015-10-27 | $11.89 | $11.97 | $11.89 | $11.97 | $9.21 | 369 |
| 2015-10-26 | $11.97 | $11.97 | $11.97 | $11.97 | $9.21 | 0 |
| 2015-10-23 | $11.79 | $11.97 | $11.79 | $11.97 | $9.21 | 1,329 |
| 2015-10-22 | $11.34 | $11.34 | $11.34 | $11.34 | $8.72 | 4 |
| 2015-10-21 | $11.34 | $11.34 | $11.34 | $11.34 | $8.72 | 169 |
| 2015-10-20 | $11.31 | $11.31 | $11.31 | $11.31 | $8.70 | 244 |
| 2015-10-19 | $11.57 | $11.57 | $11.57 | $11.57 | $8.90 | 1,780 |
| 2015-10-16 | $11.73 | $11.76 | $11.71 | $11.76 | $9.04 | 5,577 |
| 2015-10-15 | $11.85 | $11.85 | $11.75 | $11.75 | $9.04 | 1,296 |
| 2015-10-14 | $11.84 | $11.84 | $11.84 | $11.84 | $9.10 | 33 |
| 2015-10-13 | $11.84 | $11.84 | $11.84 | $11.84 | $9.10 | 0 |
| 2015-10-12 | $11.84 | $11.84 | $11.84 | $11.84 | $9.10 | 400 |
| 2015-10-09 | $12.15 | $12.15 | $12.15 | $12.15 | $9.34 | 0 |
| 2015-10-08 | $12.15 | $12.15 | $12.15 | $12.15 | $9.34 | 115 |
| 2015-10-07 | $11.77 | $11.77 | $11.77 | $11.77 | $9.05 | 0 |
| 2015-10-06 | $11.77 | $11.77 | $11.77 | $11.77 | $9.05 | 0 |
| 2015-10-05 | $11.77 | $11.77 | $11.77 | $11.77 | $9.05 | 100 |
| 2015-10-02 | $11.16 | $11.16 | $11.16 | $11.16 | $8.58 | 175 |
| 2015-10-01 | $11.16 | $11.18 | $11.16 | $11.16 | $8.58 | 1,037 |
| 2015-09-30 | $10.62 | $10.62 | $10.62 | $10.62 | $8.17 | 703 |
| 2015-09-29 | $10.18 | $10.18 | $10.18 | $10.18 | $7.83 | 395 |
| 2015-09-28 | $10.41 | $10.41 | $10.41 | $10.41 | $8.01 | 92 |
| 2015-09-25 | $10.41 | $10.41 | $10.41 | $10.41 | $8.01 | 492 |
| 2015-09-24 | $10.29 | $10.29 | $10.29 | $10.29 | $7.91 | 377 |
| 2015-09-23 | $10.06 | $10.06 | $10.06 | $10.06 | $7.74 | 155 |
| 2015-09-22 | $10.76 | $10.76 | $10.76 | $10.76 | $8.27 | 234 |
| 2015-09-21 | $11.06 | $11.06 | $11.06 | $11.06 | $8.51 | 485 |
| 2015-09-18 | $11.39 | $11.46 | $11.39 | $11.46 | $8.81 | 0 |
| 2015-09-17 | $11.39 | $11.46 | $11.39 | $11.46 | $8.81 | 13 |
| 2015-09-16 | $11.39 | $11.46 | $11.39 | $11.46 | $8.81 | 6,860 |
| 2015-09-15 | $11.16 | $11.53 | $11.14 | $11.23 | $8.64 | 10,322 |
| 2015-09-14 | $10.83 | $11.26 | $10.80 | $11.26 | $8.66 | 50,986 |
| 2015-09-11 | $11.57 | $11.57 | $11.57 | $11.57 | $8.90 | 384 |
| 2015-09-10 | $11.55 | $11.55 | $11.55 | $11.55 | $8.88 | 300 |
| 2015-09-09 | $11.66 | $11.66 | $11.66 | $11.66 | $8.97 | 158 |
| 2015-09-08 | $11.62 | $11.62 | $11.62 | $11.62 | $8.94 | 337 |
| 2015-09-04 | $11.37 | $11.37 | $11.37 | $11.37 | $8.74 | 0 |
| 2015-09-03 | $11.37 | $11.37 | $11.37 | $11.37 | $8.74 | 310 |
| 2015-09-02 | $10.43 | $10.43 | $10.43 | $10.43 | $8.02 | 537 |
| 2015-09-01 | $10.80 | $10.80 | $10.80 | $10.80 | $8.31 | 418 |
| 2015-08-31 | $11.50 | $11.50 | $11.50 | $11.50 | $8.84 | 43 |
| 2015-08-28 | $11.50 | $11.50 | $11.50 | $11.50 | $8.84 | 621 |
| 2015-08-27 | $11.68 | $11.70 | $11.20 | $11.20 | $8.61 | 1,615 |
| 2015-08-26 | $11.50 | $11.50 | $11.50 | $11.50 | $8.84 | 0 |
| 2015-08-25 | $11.17 | $11.50 | $11.00 | $11.50 | $8.84 | 3,711 |
| 2015-08-24 | $11.47 | $11.47 | $11.17 | $11.42 | $8.78 | 3,219 |
| 2015-08-21 | $11.90 | $11.90 | $11.90 | $11.90 | $9.15 | 1,166 |
| 2015-08-20 | $12.35 | $12.35 | $11.82 | $11.82 | $9.09 | 373 |
Klabin S.A. (KLBAY) News Headlines
Recent Klabin S.A. (KLBAY) News
Similar Companies to Klabin S.A. (KLBAY) 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 | -- | -- | -- |