K PLUS S AG ADR (KPLUY) Exchange: OTCQX
Data as of May 2, 2025
$8.67 ($-0.03) -0.29%
K PLUS S AG ADR - Daily Information
Click for more stock information on K PLUS S AG ADR.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $8.75 |
| Previous Close | $8.67 |
| High | $8.84 |
| Low | $8.53 |
| Adjusted Open | $8.75 |
| Previous Adjusted Close | $8.67 |
| Adjusted High | $8.84 |
| Adjusted Low | $8.53 |
About K PLUS S AG ADR (KPLUY)
No Description Available
Invest in K PLUS S AG ADR (KPLUY)
Historical Stock Data for K PLUS S AG ADR (KPLUY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $8.75 | $8.84 | $8.53 | $8.67 | $8.67 | 1,633 |
| 2025-05-01 | $8.73 | $8.73 | $8.69 | $8.69 | $8.69 | 1,393 |
| 2025-04-30 | $8.66 | $8.66 | $8.55 | $8.63 | $8.63 | 985 |
| 2025-04-29 | $8.43 | $8.49 | $8.43 | $8.48 | $8.48 | 61,033 |
| 2025-04-28 | $8.00 | $8.10 | $8.00 | $8.10 | $8.10 | 126,246 |
| 2025-04-25 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 80 |
| 2025-04-24 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 498 |
| 2025-04-23 | $7.85 | $7.85 | $7.76 | $7.76 | $7.76 | 1,611 |
| 2025-04-22 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 132 |
| 2025-04-21 | $7.63 | $7.76 | $7.63 | $7.76 | $7.76 | 464 |
| 2025-04-17 | $7.64 | $7.64 | $7.59 | $7.60 | $7.60 | 754 |
| 2025-04-16 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 200 |
| 2025-04-15 | $7.83 | $7.83 | $7.53 | $7.53 | $7.53 | 909 |
| 2025-04-14 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 637 |
| 2025-04-11 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2025-04-10 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 151 |
| 2025-04-09 | $6.76 | $6.90 | $6.76 | $6.90 | $6.90 | 1,997 |
| 2025-04-08 | $6.83 | $6.83 | $6.49 | $6.49 | $6.49 | 2,650 |
| 2025-04-07 | $6.60 | $6.89 | $6.60 | $6.74 | $6.74 | 8,099 |
| 2025-04-04 | $6.85 | $6.85 | $6.68 | $6.77 | $6.77 | 10,217 |
| 2025-04-03 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 637 |
| 2025-04-02 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 400 |
| 2025-04-01 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 149 |
| 2025-03-31 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 151 |
| 2025-03-28 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 67 |
| 2025-03-27 | $6.76 | $6.96 | $6.76 | $6.96 | $6.96 | 301 |
| 2025-03-26 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 2,707 |
| 2025-03-25 | $7.00 | $7.00 | $6.67 | $6.67 | $6.67 | 5,004 |
| 2025-03-24 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 198 |
| 2025-03-21 | $7.31 | $7.54 | $7.31 | $7.38 | $7.38 | 861 |
| 2025-03-20 | $7.22 | $7.38 | $7.22 | $7.31 | $7.31 | 2,751 |
| 2025-03-19 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 100 |
| 2025-03-18 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 110 |
| 2025-03-17 | $7.31 | $7.45 | $7.31 | $7.32 | $7.32 | 800 |
| 2025-03-14 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 1,556 |
| 2025-03-13 | $7.20 | $7.25 | $7.10 | $7.13 | $7.13 | 2,194 |
| 2025-03-12 | $7.70 | $7.70 | $7.65 | $7.65 | $7.65 | 361 |
| 2025-03-11 | $7.78 | $7.90 | $7.78 | $7.90 | $7.90 | 2,183 |
| 2025-03-10 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 159 |
| 2025-03-07 | $7.50 | $7.87 | $7.50 | $7.87 | $7.87 | 966 |
| 2025-03-06 | $7.49 | $7.54 | $7.49 | $7.54 | $7.54 | 701 |
| 2025-03-05 | $7.24 | $7.46 | $7.24 | $7.45 | $7.45 | 12,656 |
| 2025-03-04 | $7.08 | $7.17 | $7.02 | $7.02 | $7.02 | 3,572 |
| 2025-03-03 | $7.13 | $7.13 | $7.08 | $7.08 | $7.08 | 1,080 |
| 2025-02-28 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 15 |
| 2025-02-27 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 1 |
| 2025-02-26 | $6.92 | $6.95 | $6.92 | $6.95 | $6.95 | 792 |
| 2025-02-25 | $7.13 | $7.25 | $7.13 | $7.25 | $7.25 | 3,298 |
| 2025-02-24 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 20 |
| 2025-02-21 | $6.94 | $7.10 | $6.77 | $6.77 | $6.77 | 3,685 |
| 2025-02-20 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 1,200 |
| 2025-02-19 | $6.73 | $6.74 | $6.73 | $6.74 | $6.74 | 322 |
| 2025-02-18 | $6.78 | $6.90 | $6.72 | $6.90 | $6.90 | 5,762 |
| 2025-02-14 | $6.50 | $6.68 | $6.50 | $6.68 | $6.68 | 1,390 |
| 2025-02-13 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 200 |
| 2025-02-12 | $6.59 | $6.73 | $6.59 | $6.73 | $6.73 | 1,142 |
| 2025-02-11 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 197 |
| 2025-02-10 | $6.53 | $6.53 | $6.37 | $6.49 | $6.49 | 1,529 |
| 2025-02-07 | $6.52 | $6.52 | $6.30 | $6.33 | $6.33 | 7,089 |
| 2025-02-06 | $6.65 | $6.65 | $6.58 | $6.63 | $6.63 | 20,889 |
| 2025-02-05 | $7.11 | $7.11 | $6.95 | $7.01 | $7.01 | 3,884 |
| 2025-02-04 | $7.02 | $7.18 | $7.02 | $7.08 | $7.08 | 7,796 |
| 2025-02-03 | $6.93 | $7.04 | $6.92 | $7.04 | $7.04 | 2,750 |
| 2025-01-31 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 9 |
| 2025-01-30 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 500 |
| 2025-01-29 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 454 |
| 2025-01-28 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 1,433 |
| 2025-01-27 | $6.67 | $6.74 | $6.63 | $6.63 | $6.63 | 1,038 |
| 2025-01-24 | $6.59 | $6.59 | $6.52 | $6.52 | $6.52 | 16,671 |
| 2025-01-23 | $6.47 | $6.47 | $6.44 | $6.45 | $6.45 | 2,310 |
| 2025-01-22 | $6.40 | $6.57 | $6.40 | $6.45 | $6.45 | 4,923 |
| 2025-01-21 | $6.03 | $6.05 | $6.03 | $6.03 | $6.03 | 6,336 |
| 2025-01-17 | $5.89 | $5.91 | $5.86 | $5.86 | $5.86 | 1,879 |
| 2025-01-16 | $5.92 | $5.92 | $5.80 | $5.88 | $5.88 | 10,497 |
| 2025-01-15 | $6.00 | $6.00 | $5.89 | $5.90 | $5.90 | 16,750 |
| 2025-01-14 | $5.90 | $5.90 | $5.85 | $5.89 | $5.89 | 3,235 |
| 2025-01-13 | $5.54 | $5.60 | $5.44 | $5.44 | $5.44 | 1,582 |
| 2025-01-10 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 600 |
| 2025-01-08 | $5.54 | $5.57 | $5.50 | $5.57 | $5.57 | 3,877 |
| 2025-01-07 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 58 |
| 2025-01-06 | $5.64 | $5.85 | $5.64 | $5.80 | $5.80 | 3,127 |
| 2025-01-03 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 75 |
| 2025-01-02 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 1,540 |
| 2024-12-31 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 709 |
| 2024-12-30 | $5.29 | $5.36 | $5.28 | $5.35 | $5.35 | 3,466 |
| 2024-12-27 | $5.38 | $5.38 | $5.31 | $5.31 | $5.31 | 2,157 |
| 2024-12-26 | $5.33 | $5.38 | $5.25 | $5.31 | $5.31 | 4,286 |
| 2024-12-24 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 31 |
| 2024-12-23 | $5.21 | $5.41 | $5.21 | $5.33 | $5.33 | 6,694 |
| 2024-12-20 | $5.48 | $5.50 | $5.45 | $5.50 | $5.50 | 1,857 |
| 2024-12-19 | $5.55 | $5.63 | $5.50 | $5.56 | $5.56 | 7,284 |
| 2024-12-18 | $5.71 | $5.73 | $5.65 | $5.65 | $5.65 | 1,296 |
| 2024-12-17 | $5.69 | $5.81 | $5.69 | $5.81 | $5.81 | 2,264 |
| 2024-12-16 | $5.79 | $5.93 | $5.79 | $5.93 | $5.93 | 877 |
| 2024-12-13 | $5.86 | $5.95 | $5.86 | $5.95 | $5.95 | 3,646 |
| 2024-12-12 | $5.86 | $5.87 | $5.86 | $5.86 | $5.86 | 5,254 |
| 2024-12-11 | $6.01 | $6.02 | $6.01 | $6.02 | $6.02 | 9,692 |
| 2024-12-10 | $6.00 | $6.00 | $5.98 | $5.98 | $5.98 | 12,978 |
| 2024-12-09 | $6.05 | $6.10 | $6.05 | $6.10 | $6.10 | 7,724 |
| 2024-12-06 | $5.99 | $5.99 | $5.95 | $5.95 | $5.95 | 10,626 |
| 2024-12-05 | $5.94 | $5.94 | $5.93 | $5.93 | $5.93 | 302 |
| 2024-12-04 | $5.90 | $5.90 | $5.82 | $5.83 | $5.83 | 2,022 |
| 2024-12-03 | $5.75 | $5.90 | $5.75 | $5.76 | $5.76 | 4,013 |
| 2024-12-02 | $5.62 | $5.67 | $5.55 | $5.64 | $5.64 | 5,097 |
| 2024-11-29 | $5.76 | $5.87 | $5.76 | $5.85 | $5.85 | 1,015 |
| 2024-11-27 | $5.85 | $5.91 | $5.84 | $5.91 | $5.91 | 2,191 |
| 2024-11-26 | $5.86 | $5.86 | $5.82 | $5.83 | $5.83 | 300 |
| 2024-11-25 | $5.85 | $5.90 | $5.85 | $5.86 | $5.86 | 1,026 |
| 2024-11-22 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 2,256 |
| 2024-11-21 | $5.78 | $5.90 | $5.78 | $5.88 | $5.88 | 3,699 |
| 2024-11-20 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 112 |
| 2024-11-19 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 138 |
| 2024-11-18 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 800 |
| 2024-11-15 | $6.04 | $6.06 | $6.03 | $6.03 | $6.03 | 1,600 |
| 2024-11-14 | $5.58 | $5.69 | $5.58 | $5.64 | $5.64 | 9,744 |
| 2024-11-13 | $5.76 | $5.76 | $5.64 | $5.68 | $5.68 | 10,445 |
| 2024-11-12 | $5.91 | $5.93 | $5.82 | $5.82 | $5.82 | 1,195 |
| 2024-11-11 | $5.88 | $5.98 | $5.85 | $5.98 | $5.98 | 717 |
| 2024-11-08 | $6.09 | $6.09 | $5.91 | $5.91 | $5.91 | 21,053 |
| 2024-11-07 | $6.35 | $6.36 | $6.26 | $6.26 | $6.26 | 2,400 |
| 2024-11-06 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 4,052 |
| 2024-11-05 | $6.37 | $6.37 | $6.31 | $6.31 | $6.31 | 922 |
| 2024-11-04 | $6.60 | $6.71 | $6.56 | $6.59 | $6.59 | 8,673 |
| 2024-11-01 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 240 |
| 2024-10-31 | $5.98 | $6.05 | $5.98 | $5.98 | $5.98 | 1,531 |
| 2024-10-30 | $6.00 | $6.05 | $6.00 | $6.05 | $6.05 | 3,999 |
| 2024-10-29 | $5.99 | $6.09 | $5.99 | $6.00 | $6.00 | 987 |
| 2024-10-28 | $6.00 | $6.09 | $6.00 | $6.09 | $6.09 | 25,653 |
| 2024-10-25 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 1,542 |
| 2024-10-24 | $5.99 | $6.01 | $5.89 | $5.92 | $5.92 | 7,371 |
| 2024-10-23 | $5.85 | $5.89 | $5.85 | $5.89 | $5.89 | 4,284 |
| 2024-10-22 | $5.95 | $6.06 | $5.95 | $6.06 | $6.06 | 21,641 |
| 2024-10-21 | $5.97 | $5.99 | $5.97 | $5.97 | $5.97 | 3,957 |
| 2024-10-18 | $5.87 | $5.96 | $5.85 | $5.96 | $5.96 | 785 |
| 2024-10-17 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 240 |
| 2024-10-16 | $5.73 | $5.73 | $5.68 | $5.69 | $5.69 | 7,118 |
| 2024-10-15 | $5.80 | $5.80 | $5.71 | $5.71 | $5.71 | 2,784 |
| 2024-10-14 | $5.84 | $5.87 | $5.84 | $5.87 | $5.87 | 813 |
| 2024-10-11 | $5.94 | $5.94 | $5.87 | $5.87 | $5.87 | 5,487 |
| 2024-10-10 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 512 |
| 2024-10-09 | $5.83 | $6.04 | $5.83 | $5.95 | $5.95 | 3,834 |
| 2024-10-08 | $5.99 | $5.99 | $5.90 | $5.90 | $5.90 | 2,507 |
| 2024-10-07 | $6.08 | $6.10 | $6.05 | $6.10 | $6.10 | 5,258 |
| 2024-10-04 | $6.04 | $6.09 | $6.04 | $6.09 | $6.09 | 2,803 |
| 2024-10-03 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 1,001 |
| 2024-10-02 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 675 |
| 2024-10-01 | $6.44 | $6.44 | $6.29 | $6.31 | $6.31 | 2,034 |
| 2024-09-30 | $6.34 | $6.37 | $6.34 | $6.34 | $6.34 | 4,199 |
| 2024-09-27 | $6.60 | $6.65 | $6.58 | $6.58 | $6.58 | 4,884 |
| 2024-09-26 | $6.22 | $6.27 | $6.22 | $6.26 | $6.26 | 1,809 |
| 2024-09-25 | $6.18 | $6.18 | $6.06 | $6.10 | $6.10 | 1,616 |
| 2024-09-24 | $6.18 | $6.18 | $6.07 | $6.07 | $6.07 | 4,808 |
| 2024-09-23 | $6.11 | $6.17 | $6.10 | $6.10 | $6.10 | 2,535 |
| 2024-09-20 | $6.16 | $6.17 | $6.16 | $6.17 | $6.17 | 990 |
| 2024-09-19 | $6.14 | $6.24 | $6.14 | $6.18 | $6.18 | 7,812 |
| 2024-09-18 | $6.04 | $6.07 | $6.04 | $6.07 | $6.07 | 4,040 |
| 2024-09-17 | $6.01 | $6.01 | $6.00 | $6.00 | $6.00 | 1,473 |
| 2024-09-16 | $5.87 | $5.96 | $5.87 | $5.96 | $5.96 | 2,286 |
| 2024-09-13 | $5.82 | $5.83 | $5.82 | $5.83 | $5.83 | 641 |
| 2024-09-12 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 1,002 |
| 2024-09-11 | $5.63 | $5.63 | $5.58 | $5.58 | $5.58 | 3,506 |
| 2024-09-10 | $5.63 | $5.63 | $5.52 | $5.52 | $5.52 | 1,773 |
| 2024-09-09 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 1,690 |
| 2024-09-06 | $5.76 | $5.77 | $5.74 | $5.75 | $5.75 | 5,292 |
| 2024-09-05 | $5.73 | $5.76 | $5.71 | $5.74 | $5.74 | 4,295 |
| 2024-09-04 | $5.63 | $5.68 | $5.62 | $5.63 | $5.63 | 3,416 |
| 2024-09-03 | $5.74 | $5.74 | $5.63 | $5.63 | $5.63 | 2,696 |
| 2024-08-30 | $5.95 | $5.95 | $5.93 | $5.94 | $5.94 | 7,049 |
| 2024-08-29 | $5.92 | $5.93 | $5.92 | $5.93 | $5.93 | 654 |
| 2024-08-28 | $5.90 | $5.91 | $5.89 | $5.90 | $5.90 | 3,351 |
| 2024-08-27 | $5.97 | $5.97 | $5.96 | $5.96 | $5.96 | 2,099 |
| 2024-08-26 | $5.86 | $5.92 | $5.86 | $5.92 | $5.92 | 2,887 |
| 2024-08-23 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 2,020 |
| 2024-08-22 | $5.92 | $5.92 | $5.90 | $5.90 | $5.90 | 4,282 |
| 2024-08-21 | $5.94 | $5.99 | $5.94 | $5.98 | $5.98 | 1,415 |
| 2024-08-20 | $5.89 | $5.89 | $5.76 | $5.82 | $5.82 | 13,404 |
| 2024-08-19 | $6.02 | $6.07 | $6.02 | $6.06 | $6.06 | 7,504 |
| 2024-08-16 | $6.15 | $6.15 | $6.11 | $6.11 | $6.11 | 2,409 |
| 2024-08-15 | $6.20 | $6.22 | $6.20 | $6.22 | $6.22 | 697 |
| 2024-08-14 | $6.29 | $6.29 | $6.20 | $6.25 | $6.25 | 5,530 |
| 2024-08-13 | $6.09 | $6.15 | $6.09 | $6.14 | $6.14 | 2,771 |
| 2024-08-12 | $6.25 | $6.25 | $6.18 | $6.18 | $6.18 | 2,050 |
| 2024-08-09 | $6.34 | $6.36 | $6.25 | $6.34 | $6.34 | 32,636 |
| 2024-08-08 | $6.25 | $6.30 | $6.25 | $6.30 | $6.30 | 3,124 |
| 2024-08-07 | $6.35 | $6.45 | $6.34 | $6.34 | $6.34 | 6,183 |
| 2024-08-06 | $6.15 | $6.31 | $6.15 | $6.28 | $6.28 | 2,785 |
| 2024-08-05 | $6.33 | $6.39 | $6.25 | $6.25 | $6.25 | 5,774 |
| 2024-08-02 | $6.40 | $6.40 | $6.37 | $6.37 | $6.37 | 708 |
| 2024-08-01 | $6.33 | $6.39 | $6.33 | $6.38 | $6.38 | 8,621 |
| 2024-07-31 | $6.36 | $6.41 | $6.36 | $6.41 | $6.41 | 2,393 |
| 2024-07-30 | $6.39 | $6.39 | $6.31 | $6.31 | $6.31 | 587 |
| 2024-07-29 | $6.33 | $6.39 | $6.29 | $6.39 | $6.39 | 2,240 |
| 2024-07-26 | $6.32 | $6.39 | $6.25 | $6.39 | $6.39 | 9,204 |
| 2024-07-25 | $6.33 | $6.37 | $6.33 | $6.33 | $6.33 | 3,491 |
| 2024-07-24 | $6.31 | $6.33 | $6.26 | $6.33 | $6.33 | 24,058 |
| 2024-07-23 | $6.31 | $6.37 | $6.30 | $6.30 | $6.30 | 3,661 |
| 2024-07-22 | $6.49 | $6.49 | $6.34 | $6.36 | $6.36 | 5,432 |
| 2024-07-19 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 58 |
| 2024-07-18 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 313 |
| 2024-07-17 | $6.28 | $6.38 | $6.28 | $6.38 | $6.38 | 4,415 |
| 2024-07-16 | $6.16 | $6.24 | $6.16 | $6.24 | $6.24 | 2,971 |
| 2024-07-15 | $6.30 | $6.30 | $6.22 | $6.22 | $6.22 | 932 |
| 2024-07-12 | $6.32 | $6.36 | $6.26 | $6.33 | $6.33 | 8,010 |
| 2024-07-11 | $6.30 | $6.37 | $6.30 | $6.37 | $6.37 | 3,167 |
| 2024-07-10 | $6.17 | $6.28 | $6.17 | $6.28 | $6.28 | 1,856 |
| 2024-07-09 | $6.22 | $6.30 | $6.22 | $6.30 | $6.30 | 5,472 |
| 2024-07-08 | $6.41 | $6.46 | $6.34 | $6.45 | $6.45 | 34,530 |
| 2024-07-05 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 331 |
| 2024-07-03 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 2,256 |
| 2024-07-02 | $6.78 | $6.78 | $6.69 | $6.69 | $6.69 | 9,920 |
| 2024-07-01 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 560 |
| 2024-06-28 | $6.63 | $6.66 | $6.63 | $6.65 | $6.65 | 8,409 |
| 2024-06-27 | $6.67 | $6.77 | $6.67 | $6.73 | $6.73 | 3,155 |
| 2024-06-26 | $6.62 | $6.63 | $6.61 | $6.63 | $6.63 | 7,661 |
| 2024-06-25 | $6.63 | $6.65 | $6.63 | $6.65 | $6.65 | 854 |
| 2024-06-24 | $6.81 | $6.82 | $6.81 | $6.82 | $6.82 | 1,361 |
| 2024-06-21 | $6.56 | $6.60 | $6.51 | $6.55 | $6.55 | 13,104 |
| 2024-06-20 | $6.55 | $6.58 | $6.55 | $6.56 | $6.56 | 1,871 |
| 2024-06-18 | $6.64 | $6.65 | $6.64 | $6.64 | $6.64 | 7,353 |
| 2024-06-17 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 304 |
| 2024-06-14 | $6.72 | $6.74 | $6.72 | $6.73 | $6.73 | 4,320 |
| 2024-06-13 | $6.82 | $6.82 | $6.72 | $6.75 | $6.75 | 4,410 |
| 2024-06-12 | $6.90 | $6.90 | $6.84 | $6.90 | $6.90 | 10,419 |
| 2024-06-11 | $6.93 | $6.93 | $6.86 | $6.89 | $6.89 | 5,296 |
| 2024-06-10 | $7.01 | $7.03 | $6.92 | $7.00 | $7.00 | 28,530 |
| 2024-06-07 | $7.10 | $7.15 | $7.01 | $7.15 | $7.15 | 3,542 |
| 2024-06-06 | $7.06 | $7.09 | $7.03 | $7.03 | $7.03 | 11,390 |
| 2024-06-05 | $7.12 | $7.12 | $7.04 | $7.04 | $7.04 | 10,406 |
| 2024-06-04 | $7.20 | $7.34 | $7.14 | $7.34 | $7.34 | 11,036 |
| 2024-06-03 | $7.29 | $7.40 | $7.29 | $7.33 | $7.33 | 892 |
| 2024-05-31 | $7.31 | $7.37 | $7.22 | $7.22 | $7.22 | 566 |
| 2024-05-30 | $7.29 | $7.40 | $7.29 | $7.38 | $7.38 | 3,607 |
| 2024-05-29 | $7.31 | $7.31 | $7.21 | $7.25 | $7.25 | 7,219 |
| 2024-05-28 | $7.38 | $7.42 | $7.38 | $7.42 | $7.42 | 1,396 |
| 2024-05-24 | $7.35 | $7.35 | $7.34 | $7.34 | $7.34 | 1,580 |
| 2024-05-23 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 503 |
| 2024-05-22 | $7.36 | $7.37 | $7.32 | $7.37 | $7.37 | 15,824 |
| 2024-05-21 | $7.34 | $7.42 | $7.34 | $7.42 | $7.42 | 3,157 |
| 2024-05-20 | $7.33 | $7.38 | $7.33 | $7.38 | $7.38 | 894 |
| 2024-05-17 | $7.27 | $7.27 | $7.23 | $7.27 | $7.27 | 4,664 |
| 2024-05-16 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 405 |
| 2024-05-15 | $7.31 | $7.39 | $7.31 | $7.39 | $7.39 | 1,253 |
| 2024-05-14 | $7.59 | $7.69 | $7.59 | $7.69 | $7.32 | 1,317 |
| 2024-05-13 | $7.56 | $7.62 | $7.55 | $7.62 | $7.26 | 1,127 |
| 2024-05-10 | $7.47 | $7.47 | $7.47 | $7.47 | $7.11 | 166 |
| 2024-05-09 | $7.47 | $7.47 | $7.47 | $7.47 | $7.11 | 1,998 |
| 2024-05-08 | $7.43 | $7.43 | $7.42 | $7.42 | $7.06 | 8,624 |
| 2024-05-07 | $7.55 | $7.60 | $7.55 | $7.56 | $7.56 | 1,038 |
| 2024-05-06 | $7.48 | $7.49 | $7.41 | $7.49 | $7.49 | 3,528 |
| 2024-05-03 | $7.49 | $7.57 | $7.47 | $7.47 | $7.47 | 1,620 |
| 2024-05-02 | $7.36 | $7.39 | $7.36 | $7.39 | $7.39 | 3,887 |
| 2024-05-01 | $7.20 | $7.50 | $7.20 | $7.50 | $7.50 | 222 |
| 2024-04-30 | $7.32 | $7.50 | $7.32 | $7.49 | $7.49 | 1,174 |
| 2024-04-29 | $7.20 | $7.30 | $7.20 | $7.28 | $7.28 | 1,111 |
| 2024-04-26 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2024-04-25 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 135 |
| 2024-04-24 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 25 |
| 2024-04-23 | $7.40 | $7.43 | $7.31 | $7.31 | $7.31 | 2,201 |
| 2024-04-22 | $7.42 | $7.42 | $7.35 | $7.35 | $7.35 | 3,150 |
| 2024-04-19 | $7.35 | $7.50 | $7.35 | $7.50 | $7.50 | 4,798 |
| 2024-04-18 | $7.34 | $7.44 | $7.33 | $7.34 | $7.34 | 3,458 |
| 2024-04-17 | $7.31 | $7.34 | $7.26 | $7.34 | $7.34 | 652 |
| 2024-04-16 | $7.24 | $7.29 | $7.19 | $7.28 | $7.28 | 35,825 |
| 2024-04-15 | $7.39 | $7.39 | $7.31 | $7.33 | $7.33 | 24,569 |
| 2024-04-12 | $7.44 | $7.44 | $7.38 | $7.38 | $7.38 | 936 |
| 2024-04-11 | $7.52 | $7.52 | $7.35 | $7.35 | $7.35 | 1,011 |
| 2024-04-10 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 660 |
| 2024-04-09 | $7.88 | $7.89 | $7.88 | $7.88 | $7.88 | 2,465 |
| 2024-04-08 | $7.78 | $7.83 | $7.78 | $7.83 | $7.83 | 781 |
| 2024-04-05 | $7.85 | $7.93 | $7.85 | $7.93 | $7.93 | 1,271 |
| 2024-04-04 | $8.08 | $8.11 | $8.08 | $8.11 | $8.11 | 3,517 |
| 2024-04-03 | $7.82 | $7.97 | $7.82 | $7.97 | $7.97 | 4,700 |
| 2024-04-02 | $7.78 | $7.78 | $7.73 | $7.73 | $7.73 | 37,642 |
| 2024-04-01 | $7.69 | $7.69 | $7.47 | $7.47 | $7.47 | 2,475 |
| 2024-03-28 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 2,081 |
| 2024-03-27 | $7.77 | $7.78 | $7.75 | $7.78 | $7.78 | 12,257 |
| 2024-03-26 | $7.69 | $7.69 | $7.68 | $7.68 | $7.68 | 2,798 |
| 2024-03-25 | $7.59 | $7.59 | $7.53 | $7.56 | $7.56 | 2,654 |
| 2024-03-22 | $7.29 | $7.36 | $7.29 | $7.32 | $7.32 | 7,504 |
| 2024-03-21 | $7.33 | $7.35 | $7.33 | $7.35 | $7.35 | 2,401 |
| 2024-03-20 | $7.44 | $7.53 | $7.41 | $7.53 | $7.53 | 976 |
| 2024-03-19 | $7.15 | $7.20 | $7.15 | $7.15 | $7.15 | 5,564 |
| 2024-03-18 | $7.10 | $7.10 | $7.01 | $7.01 | $7.01 | 837 |
| 2024-03-15 | $7.41 | $7.48 | $7.12 | $7.12 | $7.12 | 5,127 |
| 2024-03-14 | $7.29 | $7.29 | $7.18 | $7.29 | $7.29 | 2,538 |
| 2024-03-13 | $7.23 | $7.31 | $7.23 | $7.29 | $7.29 | 2,538 |
| 2024-03-12 | $7.45 | $7.45 | $7.40 | $7.40 | $7.40 | 2,848 |
| 2024-03-11 | $7.33 | $7.36 | $7.33 | $7.36 | $7.36 | 875 |
| 2024-03-08 | $7.43 | $7.43 | $7.31 | $7.35 | $7.35 | 2,226 |
| 2024-03-07 | $7.25 | $7.28 | $7.25 | $7.28 | $7.28 | 840 |
| 2024-03-06 | $7.13 | $7.18 | $7.12 | $7.15 | $7.15 | 9,826 |
| 2024-03-05 | $6.95 | $6.96 | $6.92 | $6.92 | $6.92 | 742 |
| 2024-03-04 | $6.86 | $6.95 | $6.86 | $6.90 | $6.90 | 3,273 |
| 2024-03-01 | $7.00 | $7.17 | $7.00 | $7.14 | $7.14 | 4,836 |
| 2024-02-29 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 311 |
| 2024-02-28 | $6.97 | $6.97 | $6.95 | $6.95 | $6.95 | 1,344 |
| 2024-02-27 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 137 |
| 2024-02-26 | $6.94 | $6.94 | $6.85 | $6.85 | $6.85 | 5,726 |
| 2024-02-23 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 275 |
| 2024-02-22 | $6.65 | $6.76 | $6.65 | $6.75 | $6.75 | 6,683 |
| 2024-02-21 | $6.69 | $6.69 | $6.60 | $6.61 | $6.61 | 2,454 |
| 2024-02-20 | $6.75 | $6.83 | $6.63 | $6.67 | $6.67 | 20,937 |
| 2024-02-16 | $6.89 | $6.95 | $6.89 | $6.90 | $6.90 | 10,079 |
| 2024-02-15 | $7.03 | $7.08 | $6.89 | $6.89 | $6.89 | 2,500 |
| 2024-02-14 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 183 |
| 2024-02-13 | $6.94 | $6.94 | $6.90 | $6.92 | $6.92 | 11,175 |
| 2024-02-12 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 1,280 |
| 2024-02-09 | $6.75 | $6.92 | $6.75 | $6.80 | $6.80 | 5,069 |
| 2024-02-08 | $6.74 | $6.74 | $6.64 | $6.65 | $6.65 | 2,943 |
| 2024-02-07 | $6.70 | $6.70 | $6.66 | $6.69 | $6.69 | 3,312 |
| 2024-02-06 | $6.65 | $6.80 | $6.65 | $6.76 | $6.76 | 3,593 |
| 2024-02-05 | $6.77 | $6.77 | $6.59 | $6.59 | $6.59 | 8,925 |
| 2024-02-02 | $6.88 | $6.88 | $6.75 | $6.76 | $6.76 | 2,915 |
| 2024-02-01 | $7.02 | $7.02 | $6.91 | $6.91 | $6.91 | 3,159 |
| 2024-01-31 | $7.18 | $7.18 | $7.05 | $7.05 | $7.05 | 27,522 |
| 2024-01-30 | $7.15 | $7.16 | $7.02 | $7.15 | $7.15 | 2,163 |
| 2024-01-29 | $7.24 | $7.26 | $7.18 | $7.18 | $7.18 | 1,179 |
| 2024-01-26 | $7.17 | $7.32 | $7.17 | $7.17 | $7.17 | 2,564 |
| 2024-01-25 | $7.04 | $7.04 | $7.02 | $7.02 | $7.02 | 1,157 |
| 2024-01-24 | $7.11 | $7.11 | $7.07 | $7.07 | $7.07 | 547 |
| 2024-01-23 | $7.04 | $7.11 | $7.04 | $7.11 | $7.11 | 1,092 |
| 2024-01-22 | $7.02 | $7.02 | $6.86 | $7.01 | $7.01 | 27,931 |
| 2024-01-19 | $6.99 | $7.02 | $6.89 | $7.02 | $7.02 | 3,376 |
| 2024-01-18 | $6.97 | $7.04 | $6.97 | $7.04 | $7.04 | 1,592 |
| 2024-01-17 | $6.93 | $7.10 | $6.93 | $7.03 | $7.03 | 10,586 |
| 2024-01-16 | $7.13 | $7.13 | $7.05 | $7.07 | $7.07 | 7,835 |
| 2024-01-12 | $7.28 | $7.28 | $7.11 | $7.20 | $7.20 | 5,231 |
| 2024-01-11 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 1,181 |
| 2024-01-10 | $7.47 | $7.47 | $7.39 | $7.42 | $7.42 | 5,966 |
| 2024-01-09 | $7.57 | $7.61 | $7.53 | $7.53 | $7.53 | 1,433 |
| 2024-01-08 | $7.57 | $7.65 | $7.57 | $7.65 | $7.65 | 4,856 |
| 2024-01-05 | $7.60 | $7.65 | $7.60 | $7.65 | $7.65 | 5,004 |
| 2024-01-04 | $7.71 | $7.73 | $7.69 | $7.73 | $7.73 | 3,759 |
| 2024-01-03 | $7.68 | $7.68 | $7.63 | $7.63 | $7.63 | 2,721 |
| 2024-01-02 | $7.77 | $7.77 | $7.72 | $7.72 | $7.72 | 4,120 |
| 2023-12-29 | $7.85 | $7.85 | $7.80 | $7.80 | $7.80 | 2,212 |
| 2023-12-28 | $7.95 | $7.95 | $7.91 | $7.91 | $7.91 | 2,384 |
| 2023-12-27 | $7.89 | $8.02 | $7.89 | $8.00 | $8.00 | 22,168 |
| 2023-12-26 | $7.85 | $7.89 | $7.71 | $7.88 | $7.88 | 1,648 |
| 2023-12-22 | $7.92 | $7.92 | $7.91 | $7.91 | $7.91 | 2,561 |
| 2023-12-21 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 1,304 |
| 2023-12-20 | $7.74 | $7.75 | $7.73 | $7.75 | $7.75 | 2,732 |
| 2023-12-19 | $7.65 | $7.78 | $7.65 | $7.74 | $7.74 | 5,854 |
| 2023-12-18 | $7.60 | $7.70 | $7.60 | $7.61 | $7.61 | 3,584 |
| 2023-12-15 | $7.60 | $7.62 | $7.54 | $7.56 | $7.56 | 1,456 |
| 2023-12-14 | $7.62 | $7.74 | $7.62 | $7.74 | $7.74 | 23,437 |
| 2023-12-13 | $7.24 | $7.38 | $7.24 | $7.38 | $7.38 | 7,331 |
| 2023-12-12 | $7.17 | $7.35 | $7.17 | $7.28 | $7.28 | 2,574 |
| 2023-12-11 | $7.35 | $7.39 | $7.28 | $7.35 | $7.35 | 2,763 |
| 2023-12-08 | $7.28 | $7.38 | $7.27 | $7.31 | $7.31 | 6,296 |
| 2023-12-07 | $7.33 | $7.36 | $7.33 | $7.33 | $7.33 | 11,353 |
| 2023-12-06 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 1,043 |
| 2023-12-05 | $7.23 | $7.32 | $7.23 | $7.28 | $7.28 | 2,463 |
| 2023-12-04 | $7.22 | $7.30 | $7.22 | $7.22 | $7.22 | 4,258 |
| 2023-12-01 | $7.38 | $7.49 | $7.21 | $7.40 | $7.40 | 20,778 |
| 2023-11-30 | $7.52 | $7.52 | $7.38 | $7.40 | $7.40 | 11,115 |
| 2023-11-29 | $7.79 | $7.88 | $7.79 | $7.87 | $7.87 | 6,095 |
| 2023-11-28 | $7.86 | $7.87 | $7.80 | $7.87 | $7.87 | 6,648 |
| 2023-11-27 | $8.00 | $8.01 | $7.98 | $7.98 | $7.98 | 18,519 |
| 2023-11-24 | $7.87 | $8.05 | $7.87 | $8.05 | $8.05 | 5,752 |
| 2023-11-22 | $7.75 | $7.87 | $7.75 | $7.85 | $7.85 | 9,917 |
| 2023-11-21 | $7.91 | $7.94 | $7.87 | $7.92 | $7.92 | 14,442 |
| 2023-11-20 | $7.83 | $8.07 | $7.83 | $8.07 | $8.07 | 3,936 |
| 2023-11-17 | $8.07 | $8.12 | $8.06 | $8.06 | $8.06 | 3,384 |
| 2023-11-16 | $8.00 | $8.02 | $7.96 | $8.01 | $8.01 | 5,716 |
| 2023-11-15 | $8.35 | $8.35 | $8.31 | $8.34 | $8.34 | 12,862 |
| 2023-11-14 | $8.07 | $8.19 | $8.03 | $8.16 | $8.16 | 35,441 |
| 2023-11-13 | $7.55 | $7.66 | $7.53 | $7.65 | $7.65 | 9,937 |
| 2023-11-10 | $7.60 | $7.66 | $7.57 | $7.66 | $7.66 | 5,019 |
| 2023-11-09 | $7.76 | $7.90 | $7.69 | $7.79 | $7.79 | 4,567 |
| 2023-11-08 | $7.62 | $7.73 | $7.58 | $7.60 | $7.60 | 14,209 |
| 2023-11-07 | $7.76 | $7.86 | $7.76 | $7.76 | $7.76 | 15,251 |
| 2023-11-06 | $7.95 | $8.00 | $7.89 | $7.93 | $7.93 | 26,196 |
| 2023-11-03 | $8.52 | $8.58 | $8.42 | $8.48 | $8.48 | 4,326 |
| 2023-11-02 | $8.45 | $8.50 | $8.42 | $8.50 | $8.50 | 1,133 |
| 2023-11-01 | $8.25 | $8.32 | $8.23 | $8.32 | $8.32 | 4,769 |
| 2023-10-31 | $8.48 | $8.48 | $8.29 | $8.29 | $8.29 | 3,063 |
| 2023-10-30 | $8.37 | $8.51 | $8.37 | $8.51 | $8.51 | 1,711 |
| 2023-10-27 | $8.40 | $8.52 | $8.40 | $8.52 | $8.52 | 2,647 |
| 2023-10-26 | $8.50 | $8.52 | $8.41 | $8.41 | $8.41 | 2,028 |
| 2023-10-25 | $8.39 | $8.40 | $8.39 | $8.40 | $8.40 | 1,538 |
| 2023-10-24 | $8.44 | $8.50 | $8.43 | $8.43 | $8.43 | 5,723 |
| 2023-10-23 | $8.51 | $8.57 | $8.50 | $8.57 | $8.57 | 8,434 |
| 2023-10-20 | $8.75 | $8.75 | $8.63 | $8.63 | $8.63 | 2,651 |
| 2023-10-19 | $8.81 | $8.82 | $8.77 | $8.82 | $8.82 | 730 |
| 2023-10-18 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 1,917 |
| 2023-10-17 | $8.91 | $8.93 | $8.89 | $8.89 | $8.89 | 3,444 |
| 2023-10-16 | $8.88 | $8.88 | $8.70 | $8.80 | $8.80 | 21,839 |
| 2023-10-13 | $8.82 | $8.90 | $8.82 | $8.88 | $8.88 | 1,655 |
| 2023-10-12 | $8.68 | $8.78 | $8.63 | $8.63 | $8.63 | 10,337 |
| 2023-10-11 | $9.01 | $9.01 | $8.83 | $8.83 | $8.83 | 3,039 |
| 2023-10-10 | $8.79 | $8.91 | $8.78 | $8.82 | $8.82 | 7,116 |
| 2023-10-09 | $8.71 | $8.71 | $8.60 | $8.60 | $8.60 | 270 |
| 2023-10-06 | $8.45 | $8.56 | $8.45 | $8.56 | $8.56 | 774 |
| 2023-10-05 | $8.45 | $8.61 | $8.45 | $8.61 | $8.61 | 6,099 |
| 2023-10-04 | $8.48 | $8.55 | $8.48 | $8.55 | $8.55 | 1,900 |
| 2023-10-03 | $8.41 | $8.52 | $8.41 | $8.45 | $8.45 | 6,480 |
| 2023-10-02 | $8.90 | $8.90 | $8.68 | $8.82 | $8.82 | 2,763 |
| 2023-09-29 | $9.11 | $9.11 | $9.05 | $9.05 | $9.05 | 2,053 |
| 2023-09-28 | $8.92 | $8.97 | $8.89 | $8.91 | $8.91 | 3,802 |
| 2023-09-27 | $8.88 | $8.93 | $8.88 | $8.92 | $8.92 | 1,506 |
| 2023-09-26 | $8.95 | $9.00 | $8.77 | $8.96 | $8.96 | 3,605 |
| 2023-09-25 | $8.99 | $9.07 | $8.99 | $9.05 | $9.05 | 12,840 |
| 2023-09-22 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 178 |
| 2023-09-21 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 3,950 |
| 2023-09-20 | $9.50 | $9.58 | $9.50 | $9.58 | $9.58 | 18,335 |
| 2023-09-19 | $9.44 | $9.50 | $9.44 | $9.49 | $9.49 | 1,889 |
| 2023-09-18 | $9.30 | $9.41 | $9.30 | $9.38 | $9.38 | 1,606 |
| 2023-09-15 | $9.33 | $9.36 | $9.28 | $9.28 | $9.28 | 7,655 |
| 2023-09-14 | $9.20 | $9.33 | $9.20 | $9.33 | $9.33 | 1,289 |
| 2023-09-13 | $9.25 | $9.25 | $9.20 | $9.20 | $9.20 | 4,690 |
| 2023-09-12 | $9.18 | $9.20 | $9.14 | $9.20 | $9.20 | 670 |
| 2023-09-11 | $9.35 | $9.45 | $9.35 | $9.45 | $9.45 | 713 |
| 2023-09-08 | $9.23 | $9.25 | $9.23 | $9.25 | $9.25 | 460 |
| 2023-09-07 | $9.42 | $9.42 | $9.33 | $9.33 | $9.33 | 3,980 |
| 2023-09-06 | $9.45 | $9.48 | $9.40 | $9.48 | $9.48 | 706 |
| 2023-09-05 | $9.45 | $9.48 | $9.37 | $9.40 | $9.40 | 5,035 |
| 2023-09-01 | $9.50 | $9.50 | $9.28 | $9.28 | $9.28 | 392 |
| 2023-08-31 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 5 |
| 2023-08-30 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 1,051 |
| 2023-08-29 | $9.34 | $9.41 | $9.34 | $9.41 | $9.41 | 25,092 |
| 2023-08-28 | $9.27 | $9.35 | $9.27 | $9.30 | $9.30 | 2,914 |
| 2023-08-25 | $9.20 | $9.23 | $9.18 | $9.20 | $9.20 | 1,880 |
| 2023-08-24 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 579 |
| 2023-08-23 | $9.38 | $9.38 | $9.36 | $9.37 | $9.37 | 2,205 |
| 2023-08-22 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 292 |
| 2023-08-21 | $9.53 | $9.59 | $9.50 | $9.54 | $9.54 | 1,896 |
| 2023-08-18 | $9.50 | $9.50 | $9.46 | $9.46 | $9.46 | 462 |
| 2023-08-17 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 257 |
| 2023-08-16 | $9.61 | $9.65 | $9.54 | $9.61 | $9.61 | 2,646 |
| 2023-08-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 41 |
| 2023-08-14 | $9.64 | $9.80 | $9.64 | $9.80 | $9.80 | 2,269 |
| 2023-08-11 | $9.83 | $9.83 | $9.77 | $9.77 | $9.77 | 291 |
| 2023-08-10 | $9.97 | $9.97 | $9.79 | $9.79 | $9.79 | 3,246 |
| 2023-08-09 | $9.75 | $9.78 | $9.71 | $9.77 | $9.77 | 1,957 |
| 2023-08-08 | $9.80 | $9.80 | $9.69 | $9.70 | $9.70 | 14,489 |
| 2023-08-07 | $9.89 | $9.98 | $9.83 | $9.87 | $9.87 | 10,735 |
| 2023-08-04 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 8 |
| 2023-08-03 | $9.42 | $9.60 | $9.40 | $9.60 | $9.60 | 3,784 |
| 2023-08-02 | $9.33 | $9.46 | $9.32 | $9.32 | $9.32 | 16,861 |
| 2023-08-01 | $9.35 | $9.46 | $9.35 | $9.46 | $9.46 | 495 |
| 2023-07-31 | $9.70 | $9.70 | $9.61 | $9.61 | $9.61 | 3,420 |
| 2023-07-28 | $9.43 | $9.59 | $9.42 | $9.59 | $9.59 | 5,285 |
| 2023-07-27 | $9.52 | $9.55 | $9.50 | $9.50 | $9.50 | 4,931 |
| 2023-07-26 | $9.62 | $9.92 | $9.62 | $9.87 | $9.87 | 2,160 |
| 2023-07-25 | $10.00 | $10.11 | $10.00 | $10.09 | $10.09 | 6,355 |
| 2023-07-24 | $9.80 | $9.95 | $9.80 | $9.84 | $9.84 | 3,678 |
| 2023-07-21 | $9.92 | $9.92 | $9.80 | $9.80 | $9.80 | 2,805 |
| 2023-07-20 | $10.12 | $10.12 | $9.89 | $9.95 | $9.95 | 6,696 |
| 2023-07-19 | $9.70 | $9.75 | $9.61 | $9.68 | $9.68 | 3,532 |
| 2023-07-18 | $9.51 | $9.51 | $9.43 | $9.43 | $9.43 | 10,236 |
| 2023-07-17 | $9.20 | $9.24 | $9.17 | $9.18 | $9.18 | 4,263 |
| 2023-07-14 | $9.30 | $9.30 | $9.10 | $9.10 | $9.10 | 6,382 |
| 2023-07-13 | $9.16 | $9.26 | $9.16 | $9.26 | $9.26 | 8,615 |
| 2023-07-12 | $9.20 | $9.20 | $9.18 | $9.18 | $9.18 | 2,467 |
| 2023-07-11 | $9.17 | $9.31 | $9.14 | $9.31 | $9.31 | 6,713 |
| 2023-07-10 | $9.02 | $9.15 | $9.02 | $9.08 | $9.08 | 2,738 |
| 2023-07-07 | $8.85 | $9.03 | $8.80 | $8.84 | $8.84 | 7,691 |
| 2023-07-06 | $8.63 | $8.65 | $8.53 | $8.65 | $8.65 | 4,176 |
| 2023-07-05 | $8.87 | $8.87 | $8.80 | $8.80 | $8.80 | 855 |
| 2023-07-03 | $8.76 | $8.92 | $8.76 | $8.92 | $8.92 | 1,283 |
| 2023-06-30 | $8.67 | $8.75 | $8.67 | $8.75 | $8.75 | 3,293 |
| 2023-06-29 | $8.53 | $8.56 | $8.44 | $8.50 | $8.50 | 6,660 |
| 2023-06-28 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 508 |
| 2023-06-27 | $8.56 | $8.66 | $8.46 | $8.66 | $8.66 | 6,588 |
| 2023-06-26 | $8.69 | $8.75 | $8.66 | $8.73 | $8.73 | 5,466 |
| 2023-06-23 | $8.69 | $8.69 | $8.60 | $8.66 | $8.66 | 2,005 |
| 2023-06-22 | $8.85 | $8.89 | $8.68 | $8.74 | $8.74 | 6,034 |
| 2023-06-21 | $8.41 | $8.70 | $8.41 | $8.64 | $8.64 | 6,165 |
| 2023-06-20 | $8.66 | $8.66 | $8.41 | $8.44 | $8.44 | 4,632 |
| 2023-06-16 | $8.65 | $8.68 | $8.65 | $8.68 | $8.68 | 3,411 |
| 2023-06-15 | $8.25 | $8.55 | $8.25 | $8.55 | $8.55 | 10,102 |
| 2023-06-14 | $8.36 | $8.36 | $8.18 | $8.22 | $8.22 | 9,619 |
| 2023-06-13 | $8.57 | $8.71 | $8.57 | $8.66 | $8.66 | 6,444 |
| 2023-06-12 | $8.40 | $8.55 | $8.36 | $8.36 | $8.36 | 3,786 |
| 2023-06-09 | $8.44 | $8.44 | $8.30 | $8.40 | $8.40 | 17,138 |
| 2023-06-08 | $8.57 | $8.61 | $8.52 | $8.55 | $8.55 | 7,275 |
| 2023-06-07 | $8.30 | $8.51 | $8.30 | $8.45 | $8.45 | 11,381 |
| 2023-06-06 | $8.10 | $8.12 | $7.95 | $8.10 | $8.10 | 11,439 |
| 2023-06-05 | $8.35 | $8.40 | $8.32 | $8.40 | $8.40 | 7,136 |
| 2023-06-02 | $8.15 | $8.39 | $8.15 | $8.26 | $8.26 | 37,106 |
| 2023-06-01 | $8.00 | $8.16 | $7.95 | $8.13 | $8.13 | 11,481 |
| 2023-05-31 | $8.20 | $8.20 | $8.00 | $8.11 | $8.11 | 12,812 |
| 2023-05-30 | $8.69 | $8.69 | $8.21 | $8.25 | $8.25 | 28,870 |
| 2023-05-26 | $8.70 | $8.80 | $8.69 | $8.73 | $8.73 | 15,734 |
| 2023-05-25 | $8.57 | $8.80 | $8.57 | $8.71 | $8.71 | 9,423 |
| 2023-05-24 | $8.90 | $8.90 | $8.77 | $8.80 | $8.80 | 15,080 |
| 2023-05-23 | $9.01 | $9.05 | $8.96 | $8.98 | $8.98 | 5,698 |
| 2023-05-22 | $9.09 | $9.09 | $8.82 | $8.95 | $8.95 | 26,700 |
| 2023-05-19 | $9.19 | $9.23 | $9.08 | $9.13 | $9.13 | 35,845 |
| 2023-05-18 | $9.10 | $9.30 | $9.05 | $9.07 | $9.07 | 35,878 |
| 2023-05-17 | $9.15 | $9.26 | $9.13 | $9.26 | $9.26 | 21,699 |
| 2023-05-16 | $9.14 | $9.14 | $9.05 | $9.09 | $9.09 | 5,888 |
| 2023-05-15 | $9.25 | $9.25 | $9.05 | $9.19 | $9.19 | 6,362 |
| 2023-05-12 | $9.12 | $9.18 | $8.95 | $9.03 | $9.03 | 21,459 |
| 2023-05-11 | $9.00 | $9.06 | $8.89 | $8.95 | $8.95 | 52,135 |
| 2023-05-10 | $9.94 | $10.19 | $9.90 | $9.97 | $9.40 | 23,009 |
| 2023-05-09 | $9.73 | $10.00 | $9.65 | $9.88 | $9.31 | 39,707 |
| 2023-05-08 | $9.98 | $10.29 | $9.94 | $10.23 | $9.64 | 98,132 |
| 2023-05-05 | $9.81 | $9.86 | $9.77 | $9.84 | $9.27 | 25,135 |
| 2023-05-04 | $9.68 | $9.73 | $9.40 | $9.60 | $9.04 | 124,873 |
| 2023-05-03 | $9.87 | $9.94 | $9.76 | $9.88 | $9.31 | 103,816 |
| 2023-05-02 | $10.08 | $10.08 | $9.71 | $9.87 | $9.30 | 190,923 |
| 2023-05-01 | $9.61 | $9.61 | $9.60 | $9.60 | $9.05 | 715 |
| 2023-04-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.36 | 14 |
| 2023-04-27 | $9.93 | $9.93 | $9.93 | $9.93 | $9.36 | 1,000 |
| 2023-04-26 | $9.97 | $9.97 | $9.97 | $9.97 | $9.40 | 11 |
| 2023-04-25 | $10.01 | $10.10 | $9.97 | $9.97 | $9.39 | 4,197 |
| 2023-04-24 | $10.28 | $10.28 | $10.28 | $10.28 | $9.69 | 890 |
| 2023-04-21 | $10.15 | $10.15 | $10.15 | $10.15 | $9.57 | 0 |
| 2023-04-20 | $10.50 | $10.50 | $10.15 | $10.15 | $9.57 | 2,090 |
| 2023-04-19 | $10.52 | $10.52 | $10.52 | $10.52 | $9.91 | 0 |
| 2023-04-18 | $10.52 | $10.52 | $10.52 | $10.52 | $9.91 | 37 |
| 2023-04-17 | $10.52 | $10.52 | $10.52 | $10.52 | $9.91 | 0 |
| 2023-04-14 | $10.52 | $10.52 | $10.52 | $10.52 | $9.91 | 0 |
| 2023-04-13 | $10.52 | $10.52 | $10.52 | $10.52 | $9.91 | 0 |
| 2023-04-12 | $10.52 | $10.52 | $10.52 | $10.52 | $9.91 | 0 |
| 2023-04-11 | $10.33 | $10.52 | $10.33 | $10.52 | $9.91 | 2,500 |
| 2023-04-10 | $10.09 | $10.09 | $10.09 | $10.09 | $9.51 | 4 |
| 2023-04-06 | $10.09 | $10.09 | $10.09 | $10.09 | $9.51 | 10 |
| 2023-04-05 | $10.19 | $10.19 | $10.09 | $10.09 | $9.51 | 1,104 |
| 2023-04-04 | $10.62 | $10.62 | $10.62 | $10.62 | $10.01 | 101 |
| 2023-04-03 | $10.65 | $10.65 | $10.65 | $10.65 | $10.04 | 1 |
| 2023-03-31 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 402 |
| 2023-03-30 | $10.94 | $10.94 | $10.65 | $10.65 | $10.65 | 402 |
| 2023-03-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-03-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-03-27 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 500 |
| 2023-03-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 93 |
| 2023-03-23 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 308 |
| 2023-03-22 | $10.61 | $10.61 | $10.45 | $10.45 | $10.45 | 3,332 |
| 2023-03-21 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 1,500 |
| 2023-03-20 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 1 |
| 2023-03-17 | $10.35 | $10.37 | $10.35 | $10.37 | $10.37 | 800 |
| 2023-03-16 | $10.50 | $10.63 | $10.38 | $10.63 | $10.63 | 867 |
| 2023-03-15 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 1,500 |
| 2023-03-14 | $11.24 | $11.48 | $11.18 | $11.48 | $11.48 | 800 |
| 2023-03-13 | $10.80 | $10.93 | $10.77 | $10.77 | $10.77 | 3,703 |
| 2023-03-10 | $11.20 | $11.20 | $11.13 | $11.14 | $11.14 | 6,700 |
| 2023-03-09 | $11.18 | $11.30 | $11.18 | $11.30 | $11.30 | 1,352 |
| 2023-03-08 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 10 |
| 2023-03-07 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 476 |
| 2023-03-06 | $11.71 | $11.83 | $11.71 | $11.83 | $11.83 | 1,577 |
| 2023-03-03 | $11.84 | $11.96 | $11.84 | $11.96 | $11.96 | 403 |
| 2023-03-02 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 0 |
| 2023-03-01 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 396 |
| 2023-02-28 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 86 |
| 2023-02-27 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2023-02-24 | $11.91 | $11.91 | $11.82 | $11.83 | $11.83 | 671 |
| 2023-02-23 | $11.52 | $11.53 | $11.52 | $11.53 | $11.53 | 2,700 |
| 2023-02-22 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 297 |
| 2023-02-21 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 50 |
| 2023-02-17 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2023-02-16 | $11.13 | $11.33 | $11.13 | $11.16 | $11.16 | 2,442 |
| 2023-02-15 | $11.12 | $11.13 | $11.12 | $11.13 | $11.13 | 1,076 |
| 2023-02-14 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2023-02-13 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 200 |
| 2023-02-10 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-02-09 | $11.59 | $11.60 | $11.49 | $11.60 | $11.60 | 1,088 |
| 2023-02-08 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 60 |
| 2023-02-07 | $11.38 | $11.56 | $11.38 | $11.56 | $11.56 | 883 |
| 2023-02-06 | $11.61 | $11.61 | $11.21 | $11.21 | $11.21 | 359 |
| 2023-02-03 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 500 |
| 2023-02-02 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 500 |
| 2023-02-01 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 1 |
| 2023-01-31 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-01-30 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 102 |
| 2023-01-27 | $12.15 | $12.15 | $11.98 | $11.98 | $11.98 | 1,800 |
| 2023-01-26 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 1 |
| 2023-01-25 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 450 |
| 2023-01-24 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2023-01-23 | $11.84 | $12.05 | $11.84 | $12.05 | $12.05 | 10,057 |
| 2023-01-20 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2023-01-19 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 250 |
| 2023-01-18 | $12.46 | $12.48 | $12.43 | $12.48 | $12.48 | 6,262 |
| 2023-01-17 | $12.25 | $12.27 | $12.13 | $12.19 | $12.19 | 14,620 |
| 2023-01-13 | $11.23 | $11.26 | $11.23 | $11.26 | $11.26 | 1,251 |
| 2023-01-12 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 19 |
| 2023-01-11 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 1,511 |
| 2023-01-10 | $10.73 | $10.74 | $10.73 | $10.74 | $10.74 | 1,500 |
| 2023-01-09 | $10.90 | $10.97 | $10.90 | $10.97 | $10.97 | 4,419 |
| 2023-01-06 | $10.34 | $10.57 | $10.34 | $10.56 | $10.56 | 6,326 |
| 2023-01-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 301 |
| 2023-01-04 | $10.02 | $10.02 | $9.83 | $9.97 | $9.97 | 4,165 |
| 2023-01-03 | $10.06 | $10.07 | $10.03 | $10.03 | $10.03 | 3,285 |
| 2022-12-30 | $9.76 | $9.88 | $9.76 | $9.88 | $9.88 | 6,484 |
| 2022-12-29 | $9.96 | $10.00 | $9.95 | $10.00 | $10.00 | 28,500 |
| 2022-12-28 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 307 |
| 2022-12-27 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 20 |
| 2022-12-23 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 164 |
| 2022-12-22 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 80 |
| 2022-12-21 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 603 |
| 2022-12-20 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-12-19 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 300 |
| 2022-12-16 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-12-15 | $10.07 | $10.18 | $9.91 | $9.91 | $9.91 | 3,347 |
| 2022-12-14 | $9.96 | $10.13 | $9.96 | $10.13 | $10.13 | 2,473 |
| 2022-12-13 | $10.16 | $10.16 | $10.02 | $10.04 | $10.04 | 5,881 |
| 2022-12-12 | $9.84 | $10.00 | $9.84 | $9.86 | $9.86 | 21,821 |
| 2022-12-09 | $10.41 | $10.42 | $10.41 | $10.42 | $10.42 | 928 |
| 2022-12-08 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 648 |
| 2022-12-07 | $10.31 | $10.40 | $10.04 | $10.12 | $10.12 | 3,970 |
| 2022-12-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 214 |
| 2022-12-05 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 11 |
| 2022-12-02 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 25 |
| 2022-12-01 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 7 |
| 2022-11-30 | $10.90 | $10.97 | $10.73 | $10.91 | $10.91 | 8,826 |
| 2022-11-29 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 36 |
| 2022-11-28 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 1,000 |
| 2022-11-25 | $11.17 | $11.18 | $11.15 | $11.15 | $11.15 | 14,097 |
| 2022-11-23 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 3,110 |
| 2022-11-22 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2022-11-21 | $10.39 | $10.39 | $10.36 | $10.36 | $10.36 | 3,110 |
| 2022-11-18 | $10.61 | $10.62 | $10.60 | $10.60 | $10.60 | 14,354 |
| 2022-11-17 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 604 |
| 2022-11-16 | $10.89 | $10.92 | $10.89 | $10.90 | $10.90 | 2,408 |
| 2022-11-15 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 5 |
| 2022-11-14 | $11.38 | $11.43 | $11.38 | $11.43 | $11.43 | 15,376 |
| 2022-11-11 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 225 |
| 2022-11-10 | $10.98 | $11.13 | $10.97 | $11.13 | $11.13 | 502 |
| 2022-11-09 | $10.80 | $10.93 | $10.80 | $10.91 | $10.91 | 910 |
| 2022-11-08 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 10 |
| 2022-11-07 | $10.91 | $10.91 | $10.89 | $10.89 | $10.89 | 200 |
| 2022-11-04 | $10.81 | $10.82 | $10.81 | $10.82 | $10.82 | 1,030 |
| 2022-11-03 | $10.64 | $10.72 | $10.52 | $10.52 | $10.52 | 13,080 |
| 2022-11-02 | $11.35 | $11.35 | $11.30 | $11.34 | $11.34 | 2,100 |
| 2022-11-01 | $11.36 | $11.36 | $11.14 | $11.18 | $11.18 | 15,634 |
| 2022-10-31 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 449 |
| 2022-10-28 | $11.30 | $11.30 | $11.13 | $11.16 | $11.16 | 5,474 |
| 2022-10-27 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 247 |
| 2022-10-26 | $11.60 | $11.72 | $11.57 | $11.69 | $11.69 | 4,101 |
| 2022-10-25 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2022-10-24 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 476 |
| 2022-10-21 | $10.44 | $10.69 | $10.44 | $10.69 | $10.69 | 236 |
| 2022-10-20 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 100 |
| 2022-10-19 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 114 |
| 2022-10-18 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-10-17 | $9.98 | $10.08 | $9.97 | $10.08 | $10.08 | 4,628 |
| 2022-10-14 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 61 |
| 2022-10-13 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 3 |
| 2022-10-12 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 44 |
| 2022-10-11 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 3 |
| 2022-10-10 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-10-07 | $10.22 | $10.27 | $10.22 | $10.23 | $10.23 | 605 |
| 2022-10-06 | $10.15 | $10.24 | $10.15 | $10.24 | $10.24 | 300 |
| 2022-10-05 | $10.37 | $10.37 | $10.09 | $10.09 | $10.09 | 3,658 |
| 2022-10-04 | $10.58 | $10.69 | $10.48 | $10.49 | $10.49 | 7,465 |
| 2022-10-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 393 |
| 2022-09-30 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 405 |
| 2022-09-29 | $9.21 | $9.22 | $9.21 | $9.21 | $9.21 | 2,803 |
| 2022-09-28 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 879 |
| 2022-09-27 | $9.19 | $9.23 | $9.15 | $9.23 | $9.23 | 5,507 |
| 2022-09-26 | $9.25 | $9.25 | $9.01 | $9.01 | $9.01 | 746 |
| 2022-09-23 | $9.76 | $9.76 | $9.42 | $9.42 | $9.42 | 1,039 |
| 2022-09-22 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 81 |
| 2022-09-21 | $10.56 | $10.69 | $10.56 | $10.69 | $10.69 | 2,000 |
| 2022-09-20 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2022-09-19 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 26 |
| 2022-09-16 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2022-09-15 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2022-09-14 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 137 |
| 2022-09-13 | $11.17 | $11.28 | $11.17 | $11.28 | $11.28 | 959 |
| 2022-09-12 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 66 |
| 2022-09-09 | $11.50 | $11.50 | $11.45 | $11.45 | $11.45 | 1,260 |
| 2022-09-08 | $10.85 | $10.87 | $10.85 | $10.87 | $10.87 | 323 |
| 2022-09-07 | $11.13 | $11.25 | $11.13 | $11.25 | $11.25 | 417 |
| 2022-09-06 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2022-09-02 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 100 |
| 2022-09-01 | $11.04 | $11.11 | $11.04 | $11.11 | $11.11 | 600 |
| 2022-08-31 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 134 |
| 2022-08-30 | $12.00 | $12.00 | $11.34 | $11.44 | $11.44 | 2,255 |
| 2022-08-29 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 817 |
| 2022-08-26 | $12.11 | $12.19 | $12.01 | $12.01 | $12.01 | 1,251 |
| 2022-08-25 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 219 |
| 2022-08-24 | $10.92 | $11.02 | $10.88 | $11.02 | $11.02 | 6,105 |
| 2022-08-23 | $10.98 | $11.00 | $10.96 | $10.98 | $10.98 | 1,427 |
| 2022-08-22 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 41 |
| 2022-08-19 | $11.48 | $11.48 | $11.34 | $11.35 | $11.35 | 1,403 |
| 2022-08-18 | $11.98 | $11.99 | $11.98 | $11.99 | $11.99 | 1,100 |
| 2022-08-17 | $11.87 | $12.07 | $11.87 | $12.07 | $12.07 | 1,202 |
| 2022-08-16 | $11.56 | $11.58 | $11.56 | $11.58 | $11.58 | 3,400 |
| 2022-08-15 | $11.12 | $11.12 | $11.05 | $11.05 | $11.05 | 2,990 |
| 2022-08-12 | $10.80 | $10.83 | $10.80 | $10.83 | $10.83 | 220 |
| 2022-08-11 | $10.81 | $10.87 | $10.81 | $10.87 | $10.87 | 3,140 |
| 2022-08-10 | $10.58 | $10.59 | $10.58 | $10.59 | $10.59 | 729 |
| 2022-08-09 | $10.64 | $10.68 | $10.45 | $10.48 | $10.48 | 8,172 |
| 2022-08-08 | $10.87 | $10.91 | $10.87 | $10.91 | $10.91 | 3,446 |
| 2022-08-05 | $10.99 | $11.20 | $10.97 | $11.20 | $11.20 | 3,429 |
| 2022-08-04 | $11.10 | $11.10 | $11.08 | $11.08 | $11.08 | 4,306 |
| 2022-08-03 | $10.98 | $11.01 | $10.96 | $11.01 | $11.01 | 1,514 |
| 2022-08-02 | $11.01 | $11.01 | $11.00 | $11.00 | $11.00 | 1,300 |
| 2022-08-01 | $10.52 | $10.58 | $10.52 | $10.58 | $10.58 | 765 |
| 2022-07-29 | $10.40 | $10.47 | $10.40 | $10.42 | $10.42 | 6,691 |
| 2022-07-28 | $10.20 | $10.35 | $10.17 | $10.35 | $10.35 | 2,254 |
| 2022-07-27 | $10.21 | $10.25 | $9.96 | $10.25 | $10.25 | 3,388 |
| 2022-07-26 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2022-07-25 | $10.40 | $10.52 | $10.35 | $10.52 | $10.52 | 4,900 |
| 2022-07-22 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 400 |
| 2022-07-21 | $10.37 | $10.44 | $10.36 | $10.41 | $10.41 | 4,560 |
| 2022-07-20 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 91 |
| 2022-07-19 | $10.59 | $10.72 | $10.59 | $10.72 | $10.72 | 6,234 |
| 2022-07-18 | $10.35 | $10.35 | $10.21 | $10.21 | $10.21 | 425 |
| 2022-07-15 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 135 |
| 2022-07-14 | $9.56 | $9.64 | $9.56 | $9.57 | $9.57 | 1,207 |
| 2022-07-13 | $10.24 | $10.40 | $10.14 | $10.40 | $10.40 | 1,219 |
| 2022-07-12 | $10.46 | $10.59 | $10.37 | $10.37 | $10.37 | 800 |
| 2022-07-11 | $10.24 | $10.33 | $10.24 | $10.33 | $10.33 | 665 |
| 2022-07-08 | $10.29 | $10.38 | $10.29 | $10.38 | $10.38 | 300 |
| 2022-07-07 | $10.24 | $10.37 | $10.24 | $10.36 | $10.36 | 4,030 |
| 2022-07-06 | $9.99 | $10.00 | $9.84 | $9.84 | $9.84 | 1,712 |
| 2022-07-05 | $10.40 | $10.40 | $9.92 | $10.08 | $10.08 | 20,048 |
| 2022-07-01 | $11.51 | $11.51 | $11.10 | $11.25 | $11.25 | 1,425 |
| 2022-06-30 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
| 2022-06-29 | $12.48 | $12.48 | $12.34 | $12.34 | $12.34 | 211 |
| 2022-06-28 | $12.65 | $12.70 | $12.65 | $12.70 | $12.70 | 700 |
| 2022-06-27 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 249 |
| 2022-06-24 | $11.93 | $12.32 | $11.93 | $12.32 | $12.32 | 4,571 |
| 2022-06-23 | $12.13 | $12.13 | $11.86 | $11.86 | $11.86 | 3,672 |
| 2022-06-22 | $12.61 | $12.61 | $12.60 | $12.60 | $12.60 | 490 |
| 2022-06-21 | $13.26 | $13.30 | $13.17 | $13.18 | $13.18 | 4,684 |
| 2022-06-17 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 603 |
| 2022-06-16 | $12.53 | $12.58 | $12.41 | $12.46 | $12.46 | 1,371 |
| 2022-06-15 | $12.79 | $12.98 | $12.79 | $12.98 | $12.98 | 2,405 |
| 2022-06-14 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 26,645 |
| 2022-06-13 | $12.23 | $12.53 | $12.23 | $12.42 | $12.42 | 2,208 |
| 2022-06-10 | $12.80 | $12.80 | $12.60 | $12.61 | $12.61 | 2,593 |
| 2022-06-09 | $13.39 | $13.39 | $13.00 | $13.00 | $13.00 | 1,975 |
| 2022-06-08 | $13.61 | $13.61 | $13.40 | $13.50 | $13.50 | 6,010 |
| 2022-06-07 | $14.07 | $14.51 | $14.01 | $14.48 | $14.48 | 6,813 |
| 2022-06-06 | $14.44 | $14.45 | $14.27 | $14.42 | $14.42 | 3,825 |
| 2022-06-03 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 792 |
| 2022-06-02 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 246 |
| 2022-06-01 | $14.50 | $14.50 | $14.18 | $14.18 | $14.18 | 1,328 |
| 2022-05-31 | $14.01 | $14.15 | $14.00 | $14.15 | $14.15 | 3,069 |
| 2022-05-27 | $13.69 | $13.73 | $13.40 | $13.60 | $13.60 | 29,761 |
| 2022-05-26 | $14.52 | $14.52 | $14.20 | $14.20 | $14.20 | 1,162 |
| 2022-05-25 | $14.58 | $14.63 | $14.54 | $14.59 | $14.59 | 5,788 |
| 2022-05-24 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 605 |
| 2022-05-23 | $14.75 | $15.00 | $14.75 | $15.00 | $15.00 | 751 |
| 2022-05-20 | $15.10 | $15.15 | $15.10 | $15.12 | $15.12 | 3,018 |
| 2022-05-19 | $15.31 | $15.61 | $15.31 | $15.61 | $15.61 | 446 |
| 2022-05-18 | $15.25 | $15.35 | $15.06 | $15.06 | $15.06 | 10,521 |
| 2022-05-17 | $15.42 | $15.88 | $15.42 | $15.88 | $15.88 | 5,441 |
| 2022-05-16 | $15.50 | $15.50 | $15.47 | $15.49 | $15.49 | 6,179 |
| 2022-05-13 | $15.10 | $15.51 | $15.10 | $15.40 | $15.40 | 8,295 |
| 2022-05-12 | $14.80 | $14.83 | $14.39 | $14.39 | $14.29 | 1,872 |
| 2022-05-11 | $15.02 | $15.34 | $14.75 | $15.20 | $15.09 | 7,921 |
| 2022-05-10 | $15.73 | $15.82 | $15.64 | $15.64 | $15.53 | 5,011 |
| 2022-05-09 | $16.01 | $16.01 | $15.56 | $15.56 | $15.45 | 10,178 |
| 2022-05-06 | $16.63 | $16.63 | $16.41 | $16.41 | $16.29 | 2,094 |
| 2022-05-05 | $16.60 | $16.60 | $16.60 | $16.60 | $16.49 | 646 |
| 2022-05-04 | $17.35 | $17.53 | $17.34 | $17.50 | $17.38 | 4,492 |
| 2022-05-03 | $17.08 | $17.15 | $17.08 | $17.15 | $17.03 | 47,923 |
| 2022-05-02 | $16.84 | $17.05 | $16.68 | $17.05 | $16.93 | 1,884 |
| 2022-04-29 | $16.68 | $16.68 | $16.68 | $16.68 | $16.56 | 181 |
| 2022-04-28 | $16.33 | $16.43 | $16.33 | $16.43 | $16.32 | 1,190 |
| 2022-04-27 | $16.20 | $16.33 | $16.20 | $16.33 | $16.21 | 2,555 |
| 2022-04-26 | $16.31 | $16.31 | $16.12 | $16.12 | $16.01 | 6,645 |
| 2022-04-25 | $16.65 | $16.67 | $16.38 | $16.46 | $16.35 | 2,904 |
| 2022-04-22 | $17.08 | $17.25 | $16.86 | $17.08 | $16.96 | 4,747 |
| 2022-04-21 | $18.71 | $18.71 | $18.09 | $18.09 | $17.97 | 8,501 |
| 2022-04-20 | $18.35 | $18.66 | $18.35 | $18.66 | $18.53 | 18,897 |
| 2022-04-19 | $18.55 | $18.70 | $18.29 | $18.70 | $18.57 | 11,338 |
| 2022-04-18 | $19.26 | $19.26 | $19.13 | $19.16 | $19.02 | 4,868 |
| 2022-04-14 | $19.00 | $19.15 | $18.72 | $19.15 | $19.02 | 10,029 |
| 2022-04-13 | $18.78 | $18.99 | $18.44 | $18.99 | $18.86 | 16,126 |
| 2022-04-12 | $17.70 | $17.80 | $17.44 | $17.80 | $17.68 | 3,695 |
| 2022-04-11 | $18.00 | $18.00 | $17.50 | $17.81 | $17.68 | 9,396 |
| 2022-04-08 | $17.14 | $17.68 | $17.14 | $17.68 | $17.56 | 27,439 |
| 2022-04-07 | $15.94 | $16.29 | $15.94 | $16.13 | $16.02 | 5,524 |
| 2022-04-06 | $15.80 | $15.97 | $15.80 | $15.97 | $15.86 | 48,969 |
| 2022-04-05 | $15.65 | $15.65 | $15.64 | $15.64 | $15.53 | 1,293 |
| 2022-04-04 | $15.35 | $15.44 | $15.35 | $15.44 | $15.33 | 1,305 |
| 2022-04-01 | $15.35 | $15.48 | $15.35 | $15.37 | $15.26 | 3,406 |
| 2022-03-31 | $15.25 | $15.64 | $15.20 | $15.20 | $15.10 | 4,916 |
| 2022-03-30 | $14.75 | $15.34 | $14.75 | $15.32 | $15.22 | 7,602 |
| 2022-03-29 | $14.64 | $14.64 | $13.81 | $14.45 | $14.35 | 6,565 |
| 2022-03-28 | $15.80 | $15.93 | $15.44 | $15.93 | $15.82 | 14,243 |
| 2022-03-25 | $16.00 | $16.69 | $16.00 | $16.69 | $16.58 | 17,184 |
| 2022-03-24 | $15.93 | $16.15 | $15.61 | $15.95 | $15.84 | 8,785 |
| 2022-03-23 | $15.40 | $15.89 | $15.36 | $15.84 | $15.73 | 39,291 |
| 2022-03-22 | $15.35 | $15.40 | $15.21 | $15.33 | $15.23 | 5,351 |
| 2022-03-21 | $15.00 | $15.33 | $15.00 | $15.33 | $15.23 | 5,351 |
| 2022-03-18 | $14.18 | $14.18 | $13.58 | $13.58 | $13.49 | 1,342 |
| 2022-03-17 | $14.40 | $14.40 | $13.78 | $14.08 | $13.98 | 5,401 |
| 2022-03-16 | $13.50 | $13.50 | $13.25 | $13.46 | $13.37 | 8,546 |
| 2022-03-15 | $13.35 | $13.55 | $13.35 | $13.38 | $13.29 | 5,392 |
| 2022-03-14 | $13.05 | $13.14 | $12.95 | $12.99 | $12.90 | 5,862 |
| 2022-03-11 | $13.46 | $13.46 | $13.20 | $13.23 | $13.14 | 4,141 |
| 2022-03-10 | $12.82 | $13.42 | $12.82 | $13.35 | $13.26 | 4,293 |
| 2022-03-09 | $11.83 | $12.48 | $11.83 | $12.48 | $12.40 | 6,271 |
| 2022-03-08 | $12.45 | $12.58 | $12.17 | $12.31 | $12.23 | 8,685 |
| 2022-03-07 | $13.00 | $13.00 | $12.66 | $12.79 | $12.70 | 9,497 |
| 2022-03-04 | $12.27 | $12.55 | $12.27 | $12.53 | $12.44 | 7,648 |
| 2022-03-03 | $12.45 | $12.53 | $12.34 | $12.53 | $12.44 | 6,476 |
| 2022-03-02 | $12.89 | $12.89 | $12.59 | $12.59 | $12.50 | 671 |
| 2022-03-01 | $13.00 | $13.00 | $12.09 | $12.27 | $12.19 | 19,030 |
| 2022-02-28 | $12.58 | $12.77 | $12.58 | $12.77 | $12.68 | 2,633 |
| 2022-02-25 | $11.75 | $12.37 | $11.75 | $12.37 | $12.29 | 9,262 |
| 2022-02-24 | $11.52 | $11.52 | $11.52 | $11.52 | $11.44 | 14 |
| 2022-02-23 | $11.82 | $11.82 | $11.52 | $11.52 | $11.44 | 1,296 |
| 2022-02-22 | $11.63 | $11.63 | $11.63 | $11.63 | $11.55 | 1,628 |
| 2022-02-18 | $11.95 | $12.06 | $11.90 | $12.06 | $11.98 | 6,590 |
| 2022-02-17 | $11.94 | $12.18 | $11.62 | $11.73 | $11.65 | 5,814 |
| 2022-02-16 | $11.39 | $11.54 | $11.36 | $11.54 | $11.46 | 4,035 |
| 2022-02-15 | $11.13 | $11.36 | $11.13 | $11.36 | $11.28 | 3,600 |
| 2022-02-14 | $11.21 | $11.43 | $11.20 | $11.43 | $11.35 | 4,817 |
| 2022-02-11 | $11.40 | $11.47 | $11.40 | $11.47 | $11.39 | 4,803 |
| 2022-02-10 | $11.34 | $11.51 | $11.16 | $11.51 | $11.43 | 786 |
| 2022-02-09 | $11.23 | $11.23 | $11.23 | $11.23 | $11.15 | 30,069 |
| 2022-02-08 | $10.90 | $10.91 | $10.67 | $10.85 | $10.78 | 6,463 |
| 2022-02-07 | $10.58 | $10.58 | $10.45 | $10.45 | $10.38 | 1,696 |
| 2022-02-04 | $10.40 | $10.40 | $10.40 | $10.40 | $10.33 | 0 |
| 2022-02-03 | $10.10 | $10.55 | $10.10 | $10.40 | $10.33 | 5,000 |
| 2022-02-02 | $10.00 | $10.00 | $9.95 | $9.95 | $9.88 | 2,204 |
| 2022-02-01 | $9.57 | $9.57 | $9.57 | $9.57 | $9.50 | 1,900 |
| 2022-01-31 | $9.56 | $9.56 | $9.56 | $9.56 | $9.49 | 0 |
| 2022-01-28 | $9.56 | $9.56 | $9.56 | $9.56 | $9.49 | 0 |
| 2022-01-27 | $9.56 | $9.56 | $9.56 | $9.56 | $9.49 | 100 |
| 2022-01-26 | $9.61 | $9.61 | $9.61 | $9.61 | $9.54 | 458 |
| 2022-01-25 | $9.06 | $9.34 | $9.06 | $9.34 | $9.28 | 9,761 |
| 2022-01-24 | $9.11 | $9.11 | $9.11 | $9.11 | $9.04 | 663 |
| 2022-01-21 | $9.40 | $9.59 | $9.40 | $9.59 | $9.53 | 2,240 |
| 2022-01-20 | $10.04 | $10.04 | $9.78 | $9.78 | $9.71 | 2,500 |
| 2022-01-19 | $10.30 | $10.30 | $10.30 | $10.30 | $10.23 | 120 |
| 2022-01-18 | $10.30 | $10.30 | $10.30 | $10.30 | $10.23 | 120 |
| 2022-01-14 | $10.30 | $10.30 | $10.30 | $10.30 | $10.23 | 100 |
| 2022-01-13 | $10.00 | $10.35 | $10.00 | $10.10 | $10.03 | 1,625 |
| 2022-01-12 | $9.61 | $9.64 | $9.61 | $9.64 | $9.58 | 3,150 |
| 2022-01-11 | $9.18 | $9.32 | $9.18 | $9.29 | $9.23 | 900 |
| 2022-01-10 | $9.01 | $9.06 | $9.01 | $9.06 | $8.99 | 1,882 |
| 2022-01-07 | $9.15 | $9.15 | $9.15 | $9.15 | $9.08 | 1,601 |
| 2022-01-06 | $9.00 | $9.00 | $8.96 | $8.96 | $8.90 | 1,600 |
| 2022-01-05 | $8.85 | $8.85 | $8.85 | $8.85 | $8.79 | 190 |
| 2022-01-04 | $8.76 | $8.76 | $8.76 | $8.76 | $8.70 | 375 |
| 2022-01-03 | $8.75 | $8.75 | $8.75 | $8.75 | $8.69 | 0 |
| 2021-12-31 | $8.71 | $8.75 | $8.71 | $8.75 | $8.69 | 5,100 |
| 2021-12-30 | $8.43 | $8.57 | $8.43 | $8.57 | $8.51 | 3,560 |
| 2021-12-29 | $8.50 | $8.50 | $8.50 | $8.50 | $8.44 | 1,000 |
| 2021-12-28 | $8.20 | $8.20 | $8.20 | $8.20 | $8.14 | 0 |
| 2021-12-27 | $8.20 | $8.20 | $8.20 | $8.20 | $8.14 | 0 |
| 2021-12-23 | $8.20 | $8.20 | $8.20 | $8.20 | $8.14 | 487 |
| 2021-12-22 | $8.59 | $8.59 | $8.59 | $8.59 | $8.53 | 139 |
| 2021-12-21 | $8.54 | $8.54 | $8.54 | $8.54 | $8.48 | 100 |
| 2021-12-20 | $8.98 | $8.98 | $8.80 | $8.80 | $8.74 | 1,569 |
| 2021-12-17 | $9.05 | $9.05 | $9.05 | $9.05 | $8.99 | 0 |
| 2021-12-16 | $9.05 | $9.05 | $9.05 | $9.05 | $8.99 | 41 |
| 2021-12-15 | $9.05 | $9.05 | $9.05 | $9.05 | $8.99 | 279 |
| 2021-12-14 | $9.15 | $9.20 | $9.05 | $9.05 | $8.99 | 3,100 |
| 2021-12-13 | $9.01 | $9.01 | $9.01 | $9.01 | $8.94 | 0 |
| 2021-12-10 | $9.01 | $9.01 | $9.01 | $9.01 | $8.94 | 1,650 |
| 2021-12-09 | $8.86 | $8.86 | $8.86 | $8.86 | $8.80 | 0 |
| 2021-12-08 | $8.86 | $8.86 | $8.86 | $8.86 | $8.80 | 301 |
| 2021-12-07 | $8.80 | $8.93 | $8.80 | $8.83 | $8.77 | 86,335 |
| 2021-12-06 | $8.82 | $8.82 | $8.82 | $8.82 | $8.76 | 0 |
| 2021-12-03 | $9.14 | $9.14 | $8.82 | $8.82 | $8.76 | 2,252 |
| 2021-12-02 | $8.56 | $8.56 | $8.56 | $8.56 | $8.50 | 0 |
| 2021-12-01 | $8.56 | $8.56 | $8.56 | $8.56 | $8.50 | 100 |
| 2021-11-30 | $8.70 | $8.70 | $8.70 | $8.70 | $8.64 | 104 |
| 2021-11-29 | $8.58 | $8.58 | $8.48 | $8.48 | $8.42 | 1,251 |
| 2021-11-26 | $8.85 | $8.85 | $8.85 | $8.85 | $8.79 | 0 |
| 2021-11-24 | $8.85 | $8.85 | $8.85 | $8.85 | $8.79 | 0 |
| 2021-11-23 | $8.94 | $8.94 | $8.85 | $8.85 | $8.79 | 552 |
| 2021-11-22 | $8.85 | $8.85 | $8.48 | $8.85 | $8.79 | 4,400 |
| 2021-11-19 | $8.33 | $8.33 | $8.33 | $8.33 | $8.27 | 0 |
| 2021-11-18 | $8.33 | $8.33 | $8.33 | $8.33 | $8.27 | 0 |
| 2021-11-17 | $8.33 | $8.33 | $8.33 | $8.33 | $8.27 | 0 |
| 2021-11-16 | $8.33 | $8.33 | $8.33 | $8.33 | $8.27 | 200 |
| 2021-11-15 | $8.28 | $8.28 | $8.28 | $8.28 | $8.22 | 0 |
| 2021-11-12 | $8.28 | $8.28 | $8.28 | $8.28 | $8.22 | 0 |
| 2021-11-11 | $8.37 | $8.37 | $8.28 | $8.28 | $8.22 | 1,600 |
| 2021-11-10 | $8.72 | $8.72 | $8.72 | $8.72 | $8.66 | 6 |
| 2021-11-09 | $8.65 | $8.65 | $8.65 | $8.65 | $8.59 | 1,001 |
| 2021-11-08 | $8.65 | $8.65 | $8.65 | $8.65 | $8.59 | 0 |
| 2021-11-05 | $8.64 | $8.65 | $8.64 | $8.65 | $8.59 | 1,001 |
| 2021-11-04 | $9.03 | $9.03 | $9.03 | $9.03 | $8.97 | 455 |
| 2021-11-03 | $8.61 | $8.61 | $8.61 | $8.61 | $8.55 | 2,916 |
| 2021-11-02 | $8.75 | $8.75 | $8.75 | $8.75 | $8.69 | 870 |
| 2021-11-01 | $8.51 | $8.51 | $8.51 | $8.51 | $8.45 | 1,161 |
| 2021-10-29 | $8.51 | $8.51 | $8.51 | $8.51 | $8.45 | 0 |
| 2021-10-28 | $8.44 | $8.51 | $8.44 | $8.51 | $8.45 | 1,161 |
| 2021-10-27 | $8.08 | $8.08 | $8.08 | $8.08 | $8.03 | 79 |
| 2021-10-26 | $8.08 | $8.08 | $8.08 | $8.08 | $8.03 | 0 |
| 2021-10-25 | $8.08 | $8.08 | $8.08 | $8.08 | $8.03 | 1,816 |
| 2021-10-22 | $7.91 | $7.91 | $7.91 | $7.91 | $7.86 | 775 |
| 2021-10-21 | $8.20 | $8.20 | $8.20 | $8.20 | $8.14 | 0 |
| 2021-10-20 | $8.20 | $8.20 | $8.20 | $8.20 | $8.14 | 0 |
| 2021-10-19 | $8.20 | $8.20 | $8.20 | $8.20 | $8.14 | 0 |
| 2021-10-18 | $8.20 | $8.20 | $8.20 | $8.20 | $8.14 | 70 |
| 2021-10-15 | $8.20 | $8.20 | $8.20 | $8.20 | $8.14 | 409 |
| 2021-10-14 | $8.43 | $8.43 | $8.43 | $8.43 | $8.37 | 0 |
| 2021-10-13 | $8.43 | $8.43 | $8.43 | $8.43 | $8.37 | 0 |
| 2021-10-12 | $8.43 | $8.43 | $8.43 | $8.43 | $8.37 | 0 |
| 2021-10-11 | $8.41 | $8.43 | $8.41 | $8.43 | $8.37 | 255 |
| 2021-10-08 | $7.88 | $7.88 | $7.88 | $7.88 | $7.83 | 150 |
| 2021-10-07 | $7.84 | $7.88 | $7.84 | $7.88 | $7.83 | 1,800 |
| 2021-10-06 | $8.00 | $8.00 | $8.00 | $8.00 | $7.95 | 0 |
| 2021-10-05 | $8.00 | $8.00 | $8.00 | $8.00 | $7.95 | 2,041 |
| 2021-10-04 | $7.96 | $7.96 | $7.96 | $7.96 | $7.90 | 250 |
| 2021-10-01 | $8.15 | $8.15 | $8.15 | $8.15 | $8.09 | 2,097 |
| 2021-09-30 | $7.84 | $7.84 | $7.84 | $7.84 | $7.79 | 0 |
| 2021-09-29 | $7.84 | $7.84 | $7.84 | $7.84 | $7.79 | 107 |
| 2021-09-28 | $8.00 | $8.00 | $8.00 | $8.00 | $7.95 | 159 |
| 2021-09-27 | $7.90 | $7.90 | $7.90 | $7.90 | $7.85 | 420 |
| 2021-09-24 | $7.49 | $7.50 | $7.49 | $7.50 | $7.45 | 2,235 |
| 2021-09-23 | $7.82 | $7.82 | $7.82 | $7.82 | $7.77 | 0 |
| 2021-09-22 | $7.82 | $7.82 | $7.82 | $7.82 | $7.77 | 0 |
| 2021-09-21 | $7.82 | $7.82 | $7.82 | $7.82 | $7.77 | 0 |
| 2021-09-20 | $7.82 | $7.82 | $7.82 | $7.82 | $7.77 | 0 |
| 2021-09-17 | $7.82 | $7.82 | $7.82 | $7.82 | $7.77 | 50 |
| 2021-09-16 | $7.79 | $7.82 | $7.74 | $7.82 | $7.77 | 775 |
| 2021-09-15 | $7.44 | $7.44 | $7.44 | $7.44 | $7.39 | 0 |
| 2021-09-14 | $7.45 | $7.45 | $7.44 | $7.44 | $7.39 | 402 |
| 2021-09-13 | $7.25 | $7.25 | $7.25 | $7.25 | $7.20 | 0 |
| 2021-09-10 | $7.06 | $7.25 | $7.06 | $7.25 | $7.20 | 1,400 |
| 2021-09-09 | $7.27 | $7.27 | $7.27 | $7.27 | $7.22 | 0 |
| 2021-09-08 | $7.23 | $7.27 | $7.23 | $7.27 | $7.22 | 1,943 |
| 2021-09-07 | $7.12 | $7.12 | $7.12 | $7.12 | $7.07 | 500 |
| 2021-09-03 | $6.88 | $6.88 | $6.88 | $6.88 | $6.83 | 0 |
| 2021-09-02 | $6.88 | $6.88 | $6.88 | $6.88 | $6.83 | 0 |
| 2021-09-01 | $6.88 | $6.88 | $6.88 | $6.88 | $6.83 | 0 |
| 2021-08-31 | $6.88 | $6.88 | $6.88 | $6.88 | $6.83 | 50 |
| 2021-08-30 | $6.88 | $6.88 | $6.88 | $6.88 | $6.83 | 0 |
| 2021-08-27 | $6.88 | $6.88 | $6.88 | $6.88 | $6.83 | 0 |
| 2021-08-26 | $6.88 | $6.88 | $6.88 | $6.88 | $6.83 | 451 |
| 2021-08-25 | $6.70 | $6.70 | $6.70 | $6.70 | $6.65 | 0 |
| 2021-08-24 | $6.70 | $6.70 | $6.70 | $6.70 | $6.65 | 0 |
| 2021-08-23 | $6.70 | $6.70 | $6.70 | $6.70 | $6.65 | 200 |
| 2021-08-20 | $6.50 | $6.50 | $6.50 | $6.50 | $6.46 | 300 |
| 2021-08-19 | $6.60 | $6.60 | $6.60 | $6.60 | $6.56 | 0 |
| 2021-08-18 | $6.60 | $6.60 | $6.60 | $6.60 | $6.56 | 0 |
| 2021-08-17 | $6.60 | $6.60 | $6.60 | $6.60 | $6.56 | 514 |
| 2021-08-16 | $7.35 | $7.35 | $7.35 | $7.35 | $7.30 | 0 |
| 2021-08-13 | $7.35 | $7.35 | $7.35 | $7.35 | $7.30 | 0 |
| 2021-08-12 | $7.35 | $7.35 | $7.35 | $7.35 | $7.30 | 0 |
| 2021-08-11 | $7.35 | $7.35 | $7.35 | $7.35 | $7.30 | 85 |
| 2021-08-10 | $7.35 | $7.35 | $7.35 | $7.35 | $7.30 | 100 |
| 2021-08-09 | $7.21 | $7.34 | $7.06 | $7.06 | $7.01 | 1,523 |
| 2021-08-06 | $7.31 | $7.31 | $7.31 | $7.31 | $7.26 | 150 |
| 2021-08-05 | $7.09 | $7.09 | $7.09 | $7.09 | $7.04 | 1,027 |
| 2021-08-04 | $7.15 | $7.15 | $7.15 | $7.15 | $7.10 | 0 |
| 2021-08-03 | $7.15 | $7.15 | $7.15 | $7.15 | $7.10 | 250 |
| 2021-08-02 | $7.12 | $7.12 | $7.12 | $7.12 | $7.07 | 0 |
| 2021-07-30 | $7.12 | $7.12 | $7.12 | $7.12 | $7.07 | 906 |
| 2021-07-29 | $7.12 | $7.12 | $7.12 | $7.12 | $7.07 | 0 |
| 2021-07-28 | $7.10 | $7.12 | $7.10 | $7.12 | $7.07 | 11,957 |
| 2021-07-27 | $6.80 | $6.80 | $6.80 | $6.80 | $6.75 | 5 |
| 2021-07-26 | $6.80 | $6.80 | $6.80 | $6.80 | $6.75 | 0 |
| 2021-07-23 | $6.80 | $6.80 | $6.80 | $6.80 | $6.75 | 2,133 |
| 2021-07-22 | $6.80 | $6.80 | $6.80 | $6.80 | $6.75 | 11,730 |
| 2021-07-21 | $7.01 | $7.01 | $7.01 | $7.01 | $6.96 | 0 |
| 2021-07-20 | $7.01 | $7.01 | $7.01 | $7.01 | $6.96 | 500 |
| 2021-07-19 | $6.99 | $6.99 | $6.99 | $6.99 | $6.94 | 1,000 |
| 2021-07-16 | $7.00 | $7.00 | $7.00 | $7.00 | $6.95 | 500 |
| 2021-07-15 | $7.26 | $7.26 | $7.26 | $7.26 | $7.21 | 0 |
| 2021-07-14 | $7.26 | $7.26 | $7.26 | $7.26 | $7.21 | 0 |
| 2021-07-13 | $7.06 | $7.26 | $7.06 | $7.26 | $7.21 | 282 |
| 2021-07-12 | $7.30 | $7.53 | $7.06 | $7.06 | $7.01 | 1,416 |
| 2021-07-09 | $7.35 | $7.35 | $7.35 | $7.35 | $7.30 | 400 |
| 2021-07-08 | $6.98 | $6.98 | $6.98 | $6.98 | $6.93 | 500 |
| 2021-07-07 | $7.45 | $7.45 | $7.13 | $7.30 | $7.25 | 2,095 |
| 2021-07-06 | $7.58 | $7.79 | $7.45 | $7.45 | $7.40 | 4,819 |
| 2021-07-02 | $7.20 | $7.20 | $7.20 | $7.20 | $7.15 | 464 |
| 2021-07-01 | $6.70 | $6.70 | $6.70 | $6.70 | $6.65 | 0 |
| 2021-06-30 | $6.69 | $6.85 | $6.69 | $6.70 | $6.65 | 1,154 |
| 2021-06-29 | $6.90 | $6.90 | $6.90 | $6.90 | $6.85 | 1 |
| 2021-06-28 | $6.80 | $6.90 | $6.80 | $6.90 | $6.85 | 2,359 |
| 2021-06-25 | $6.88 | $6.88 | $6.88 | $6.88 | $6.83 | 117 |
| 2021-06-24 | $7.00 | $7.00 | $7.00 | $7.00 | $6.95 | 0 |
| 2021-06-23 | $7.00 | $7.00 | $7.00 | $7.00 | $6.95 | 0 |
| 2021-06-22 | $7.00 | $7.00 | $7.00 | $7.00 | $6.95 | 50 |
| 2021-06-21 | $7.09 | $7.09 | $7.00 | $7.00 | $6.95 | 1,128 |
| 2021-06-18 | $7.37 | $7.37 | $7.37 | $7.37 | $7.32 | 15 |
| 2021-06-17 | $7.37 | $7.37 | $7.37 | $7.37 | $7.32 | 50 |
| 2021-06-16 | $7.37 | $7.37 | $7.37 | $7.37 | $7.32 | 20 |
| 2021-06-15 | $7.37 | $7.37 | $7.37 | $7.37 | $7.32 | 175 |
| 2021-06-14 | $7.54 | $7.54 | $7.54 | $7.54 | $7.49 | 0 |
| 2021-06-11 | $7.34 | $7.54 | $7.34 | $7.54 | $7.49 | 1,168 |
| 2021-06-10 | $7.20 | $7.20 | $7.20 | $7.20 | $7.15 | 0 |
| 2021-06-09 | $7.20 | $7.20 | $7.20 | $7.20 | $7.15 | 5 |
| 2021-06-08 | $7.20 | $7.20 | $7.20 | $7.20 | $7.15 | 125 |
| 2021-06-07 | $7.15 | $7.15 | $7.15 | $7.15 | $7.10 | 100 |
| 2021-06-04 | $6.94 | $7.00 | $6.94 | $7.00 | $6.95 | 1,025 |
| 2021-06-03 | $6.80 | $6.80 | $6.80 | $6.80 | $6.75 | 0 |
| 2021-06-02 | $6.80 | $6.80 | $6.80 | $6.80 | $6.75 | 0 |
| 2021-06-01 | $6.80 | $6.80 | $6.80 | $6.80 | $6.75 | 200 |
| 2021-05-28 | $6.90 | $7.02 | $6.76 | $6.76 | $6.71 | 1,979 |
| 2021-05-27 | $6.78 | $6.87 | $6.73 | $6.85 | $6.80 | 13,252 |
| 2021-05-26 | $6.48 | $6.55 | $6.48 | $6.55 | $6.51 | 1,211 |
| 2021-05-25 | $6.01 | $6.01 | $6.01 | $6.01 | $5.97 | 325 |
| 2021-05-24 | $5.84 | $5.84 | $5.84 | $5.84 | $5.80 | 0 |
| 2021-05-21 | $5.84 | $5.84 | $5.84 | $5.84 | $5.80 | 220 |
| 2021-05-20 | $6.02 | $6.02 | $6.02 | $6.02 | $5.98 | 325 |
| 2021-05-19 | $6.02 | $6.02 | $6.02 | $6.02 | $5.98 | 0 |
| 2021-05-18 | $6.02 | $6.02 | $6.02 | $6.02 | $5.98 | 20 |
| 2021-05-17 | $6.02 | $6.02 | $6.02 | $6.02 | $5.98 | 300 |
| 2021-05-14 | $6.02 | $6.02 | $6.02 | $6.02 | $5.98 | 0 |
| 2021-05-13 | $6.02 | $6.02 | $6.02 | $6.02 | $5.98 | 1,060 |
| 2021-05-12 | $6.59 | $6.60 | $6.50 | $6.50 | $6.46 | 1,293 |
| 2021-05-11 | $6.43 | $6.43 | $6.25 | $6.25 | $6.20 | 1,687 |
| 2021-05-10 | $6.29 | $6.50 | $6.29 | $6.50 | $6.46 | 3,325 |
| 2021-05-07 | $6.20 | $6.37 | $6.06 | $6.06 | $6.02 | 9,766 |
| 2021-05-06 | $6.10 | $6.33 | $6.10 | $6.33 | $6.29 | 1,300 |
| 2021-05-05 | $5.67 | $5.75 | $5.67 | $5.75 | $5.71 | 960 |
| 2021-05-04 | $5.67 | $5.67 | $5.49 | $5.49 | $5.45 | 10,055 |
| 2021-05-03 | $5.64 | $5.64 | $5.64 | $5.64 | $5.60 | 110 |
| 2021-04-30 | $5.72 | $5.72 | $5.65 | $5.65 | $5.61 | 2,445 |
| 2021-04-29 | $5.57 | $5.57 | $5.57 | $5.57 | $5.53 | 0 |
| 2021-04-28 | $5.57 | $5.57 | $5.57 | $5.57 | $5.53 | 2,115 |
| 2021-04-27 | $5.44 | $5.44 | $5.44 | $5.44 | $5.40 | 3,700 |
| 2021-04-26 | $5.22 | $5.22 | $5.22 | $5.22 | $5.18 | 0 |
| 2021-04-23 | $5.22 | $5.22 | $5.22 | $5.22 | $5.18 | 1,000 |
| 2021-04-22 | $4.98 | $4.98 | $4.98 | $4.98 | $4.95 | 522 |
| 2021-04-21 | $5.03 | $5.03 | $5.03 | $5.03 | $5.00 | 500 |
| 2021-04-20 | $5.06 | $5.06 | $5.03 | $5.03 | $5.00 | 681 |
| 2021-04-19 | $5.24 | $5.35 | $5.16 | $5.16 | $5.12 | 2,520 |
| 2021-04-16 | $5.07 | $5.07 | $5.07 | $5.07 | $5.04 | 3,137 |
| 2021-04-15 | $5.00 | $5.00 | $5.00 | $5.00 | $4.97 | 0 |
| 2021-04-14 | $5.00 | $5.00 | $5.00 | $5.00 | $4.97 | 0 |
| 2021-04-13 | $5.00 | $5.00 | $5.00 | $5.00 | $4.97 | 4,500 |
| 2021-04-12 | $4.87 | $4.87 | $4.87 | $4.87 | $4.84 | 0 |
| 2021-04-09 | $4.91 | $4.91 | $4.87 | $4.87 | $4.84 | 700 |
| 2021-04-08 | $5.13 | $5.16 | $5.13 | $5.16 | $5.12 | 573 |
| 2021-04-07 | $5.10 | $5.10 | $5.10 | $5.10 | $5.07 | 1,050 |
| 2021-04-06 | $5.04 | $5.04 | $5.04 | $5.04 | $5.01 | 989 |
| 2021-04-05 | $4.85 | $4.92 | $4.85 | $4.92 | $4.89 | 1,300 |
| 2021-04-01 | $4.97 | $4.97 | $4.97 | $4.97 | $4.94 | 332 |
| 2021-03-31 | $4.87 | $4.87 | $4.87 | $4.87 | $4.84 | 200 |
| 2021-03-30 | $4.91 | $4.91 | $4.91 | $4.91 | $4.88 | 100 |
| 2021-03-29 | $4.83 | $4.83 | $4.83 | $4.83 | $4.80 | 0 |
| 2021-03-26 | $4.83 | $4.83 | $4.83 | $4.83 | $4.80 | 10 |
| 2021-03-25 | $4.83 | $4.83 | $4.83 | $4.83 | $4.80 | 1,000 |
| 2021-03-24 | $5.05 | $5.12 | $5.05 | $5.12 | $5.09 | 1,025 |
| 2021-03-23 | $5.03 | $5.03 | $5.03 | $5.03 | $5.00 | 500 |
| 2021-03-22 | $5.10 | $5.10 | $4.94 | $4.94 | $4.90 | 955 |
| 2021-03-19 | $5.00 | $5.16 | $5.00 | $5.14 | $5.11 | 2,600 |
| 2021-03-18 | $4.98 | $4.98 | $4.98 | $4.98 | $4.95 | 0 |
| 2021-03-17 | $4.99 | $4.99 | $4.98 | $4.98 | $4.95 | 731 |
| 2021-03-16 | $5.24 | $5.24 | $5.24 | $5.24 | $5.20 | 25 |
| 2021-03-15 | $5.49 | $5.49 | $5.24 | $5.24 | $5.20 | 1,508 |
| 2021-03-12 | $5.54 | $5.54 | $5.54 | $5.54 | $5.50 | 1,000 |
| 2021-03-11 | $5.38 | $5.56 | $5.38 | $5.56 | $5.52 | 1,018 |
| 2021-03-10 | $5.45 | $5.48 | $5.45 | $5.48 | $5.44 | 600 |
| 2021-03-09 | $6.00 | $6.22 | $6.00 | $6.05 | $6.01 | 2,634 |
| 2021-03-08 | $5.83 | $5.83 | $5.66 | $5.70 | $5.66 | 900 |
| 2021-03-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.86 | 0 |
| 2021-03-04 | $5.90 | $5.90 | $5.90 | $5.90 | $5.86 | 120 |
| 2021-03-03 | $5.90 | $5.90 | $5.90 | $5.90 | $5.86 | 450 |
| 2021-03-02 | $5.90 | $5.90 | $5.90 | $5.90 | $5.85 | 300 |
| 2021-03-01 | $5.70 | $5.70 | $5.70 | $5.70 | $5.66 | 5 |
| 2021-02-26 | $5.67 | $5.70 | $5.67 | $5.70 | $5.66 | 995 |
| 2021-02-25 | $5.45 | $5.45 | $5.45 | $5.45 | $5.41 | 717 |
| 2021-02-24 | $5.48 | $5.48 | $5.45 | $5.45 | $5.41 | 717 |
| 2021-02-23 | $5.10 | $5.48 | $5.10 | $5.41 | $5.37 | 870 |
| 2021-02-22 | $5.50 | $5.50 | $5.49 | $5.49 | $5.45 | 602 |
| 2021-02-19 | $5.23 | $5.23 | $5.23 | $5.23 | $5.19 | 200 |
| 2021-02-18 | $4.96 | $5.14 | $4.96 | $5.13 | $5.10 | 5,848 |
| 2021-02-17 | $5.80 | $5.80 | $4.81 | $4.81 | $4.78 | 4,916 |
| 2021-02-16 | $6.29 | $6.29 | $6.29 | $6.29 | $6.25 | 225 |
| 2021-02-12 | $6.13 | $6.13 | $6.13 | $6.13 | $6.09 | 0 |
| 2021-02-11 | $6.14 | $6.14 | $6.13 | $6.13 | $6.09 | 1,424 |
| 2021-02-10 | $5.78 | $5.78 | $5.78 | $5.78 | $5.74 | 0 |
| 2021-02-09 | $5.78 | $5.78 | $5.78 | $5.78 | $5.74 | 122 |
| 2021-02-08 | $6.02 | $6.02 | $5.69 | $5.69 | $5.65 | 299 |
| 2021-02-05 | $5.69 | $5.69 | $5.69 | $5.69 | $5.65 | 101 |
| 2021-02-04 | $5.41 | $5.41 | $5.41 | $5.41 | $5.37 | 200 |
| 2021-02-03 | $5.43 | $5.43 | $5.43 | $5.43 | $5.39 | 0 |
| 2021-02-02 | $5.47 | $5.47 | $5.43 | $5.43 | $5.39 | 400 |
| 2021-02-01 | $5.55 | $5.55 | $5.55 | $5.55 | $5.51 | 431 |
| 2021-01-29 | $5.81 | $5.81 | $5.81 | $5.81 | $5.77 | 200 |
| 2021-01-28 | $5.87 | $5.87 | $5.87 | $5.87 | $5.83 | 0 |
| 2021-01-27 | $5.87 | $5.87 | $5.87 | $5.87 | $5.83 | 2,328 |
| 2021-01-26 | $5.93 | $5.95 | $5.93 | $5.95 | $5.91 | 310 |
| 2021-01-25 | $5.84 | $5.84 | $5.80 | $5.84 | $5.80 | 3,374 |
| 2021-01-22 | $6.12 | $6.12 | $6.00 | $6.07 | $6.03 | 5,490 |
| 2021-01-21 | $6.14 | $6.14 | $6.14 | $6.14 | $6.10 | 417 |
| 2021-01-20 | $6.17 | $6.17 | $6.17 | $6.17 | $6.13 | 250 |
| 2021-01-19 | $6.24 | $6.24 | $6.24 | $6.24 | $6.20 | 3 |
| 2021-01-15 | $6.24 | $6.24 | $6.24 | $6.24 | $6.20 | 0 |
| 2021-01-14 | $6.24 | $6.24 | $6.24 | $6.24 | $6.20 | 3 |
| 2021-01-13 | $6.24 | $6.24 | $6.24 | $6.24 | $6.20 | 5 |
| 2021-01-12 | $6.24 | $6.24 | $6.24 | $6.24 | $6.20 | 1 |
| 2021-01-11 | $6.24 | $6.24 | $6.24 | $6.24 | $6.20 | 61 |
| 2021-01-08 | $6.24 | $6.24 | $6.24 | $6.24 | $6.20 | 8,500 |
| 2021-01-07 | $6.24 | $6.24 | $6.24 | $6.24 | $6.20 | 450 |
| 2021-01-06 | $5.91 | $6.01 | $5.83 | $6.01 | $5.97 | 5,465 |
| 2021-01-05 | $5.19 | $5.19 | $5.19 | $5.19 | $5.16 | 1 |
| 2021-01-04 | $5.00 | $5.19 | $5.00 | $5.19 | $5.16 | 3,203 |
| 2020-12-31 | $4.79 | $4.81 | $4.79 | $4.81 | $4.78 | 200 |
| 2020-12-30 | $4.62 | $4.79 | $4.62 | $4.79 | $4.76 | 14,000 |
| 2020-12-29 | $4.61 | $4.61 | $4.61 | $4.61 | $4.58 | 105 |
| 2020-12-28 | $4.61 | $4.61 | $4.61 | $4.61 | $4.58 | 0 |
| 2020-12-24 | $4.61 | $4.61 | $4.61 | $4.61 | $4.58 | 0 |
| 2020-12-23 | $4.57 | $4.61 | $4.57 | $4.61 | $4.58 | 1,500 |
| 2020-12-22 | $4.59 | $4.66 | $4.57 | $4.66 | $4.63 | 5,550 |
| 2020-12-21 | $4.60 | $4.60 | $4.60 | $4.60 | $4.57 | 200 |
| 2020-12-18 | $4.86 | $4.86 | $4.86 | $4.86 | $4.83 | 977 |
| 2020-12-17 | $4.79 | $4.79 | $4.79 | $4.79 | $4.76 | 0 |
| 2020-12-16 | $4.75 | $4.79 | $4.75 | $4.79 | $4.76 | 1,100 |
| 2020-12-15 | $4.59 | $4.59 | $4.59 | $4.59 | $4.56 | 0 |
| 2020-12-14 | $4.65 | $4.65 | $4.59 | $4.59 | $4.56 | 910 |
| 2020-12-11 | $4.80 | $4.80 | $4.69 | $4.69 | $4.66 | 2,173 |
| 2020-12-10 | $4.77 | $4.77 | $4.77 | $4.77 | $4.74 | 319 |
| 2020-12-09 | $4.91 | $5.00 | $4.91 | $4.95 | $4.92 | 2,960 |
| 2020-12-08 | $5.00 | $5.00 | $4.95 | $4.95 | $4.92 | 4,280 |
| 2020-12-07 | $4.79 | $4.79 | $4.79 | $4.79 | $4.75 | 2 |
| 2020-12-04 | $4.79 | $4.79 | $4.79 | $4.79 | $4.75 | 0 |
| 2020-12-03 | $4.79 | $4.79 | $4.79 | $4.79 | $4.75 | 0 |
| 2020-12-02 | $4.72 | $4.79 | $4.72 | $4.79 | $4.75 | 422 |
| 2020-12-01 | $4.48 | $4.48 | $4.48 | $4.48 | $4.45 | 0 |
| 2020-11-30 | $4.62 | $4.62 | $4.48 | $4.48 | $4.45 | 9,552 |
| 2020-11-27 | $4.55 | $4.55 | $4.55 | $4.55 | $4.52 | 0 |
| 2020-11-25 | $4.55 | $4.56 | $4.55 | $4.55 | $4.52 | 5,913 |
| 2020-11-24 | $4.14 | $4.14 | $4.14 | $4.14 | $4.11 | 1,828 |
| 2020-11-23 | $4.14 | $4.14 | $4.14 | $4.14 | $4.11 | 0 |
| 2020-11-20 | $4.06 | $4.14 | $4.06 | $4.14 | $4.11 | 1,828 |
| 2020-11-19 | $4.00 | $4.00 | $4.00 | $4.00 | $3.97 | 425 |
| 2020-11-18 | $4.24 | $4.24 | $4.24 | $4.24 | $4.21 | 1,000 |
| 2020-11-17 | $3.95 | $4.10 | $3.95 | $4.10 | $4.07 | 589 |
| 2020-11-16 | $3.88 | $3.95 | $3.86 | $3.93 | $3.90 | 5,152 |
| 2020-11-13 | $3.67 | $3.67 | $3.67 | $3.67 | $3.64 | 0 |
| 2020-11-12 | $3.67 | $3.67 | $3.67 | $3.67 | $3.64 | 1 |
| 2020-11-11 | $3.75 | $3.75 | $3.67 | $3.67 | $3.64 | 300 |
| 2020-11-10 | $3.56 | $3.62 | $3.55 | $3.60 | $3.57 | 4,900 |
| 2020-11-09 | $3.55 | $3.55 | $3.55 | $3.55 | $3.53 | 212 |
| 2020-11-06 | $3.37 | $3.37 | $3.37 | $3.37 | $3.35 | 4 |
| 2020-11-05 | $3.48 | $3.50 | $3.37 | $3.37 | $3.35 | 5,155 |
| 2020-11-04 | $3.43 | $3.43 | $3.43 | $3.43 | $3.41 | 0 |
| 2020-11-03 | $3.43 | $3.43 | $3.43 | $3.43 | $3.41 | 2,100 |
| 2020-11-02 | $3.41 | $3.41 | $3.40 | $3.40 | $3.38 | 1,300 |
| 2020-10-30 | $3.36 | $3.36 | $3.36 | $3.36 | $3.34 | 60 |
| 2020-10-29 | $3.36 | $3.36 | $3.36 | $3.36 | $3.34 | 40 |
| 2020-10-28 | $3.49 | $3.49 | $3.36 | $3.36 | $3.34 | 587 |
| 2020-10-27 | $3.64 | $3.64 | $3.64 | $3.64 | $3.62 | 200 |
| 2020-10-26 | $3.72 | $3.72 | $3.72 | $3.72 | $3.69 | 400 |
| 2020-10-23 | $3.68 | $3.68 | $3.68 | $3.68 | $3.65 | 0 |
| 2020-10-22 | $3.68 | $3.68 | $3.68 | $3.68 | $3.65 | 345 |
| 2020-10-21 | $3.82 | $3.82 | $3.82 | $3.82 | $3.79 | 75 |
| 2020-10-20 | $3.82 | $3.82 | $3.82 | $3.82 | $3.79 | 100 |
| 2020-10-19 | $3.78 | $3.78 | $3.78 | $3.78 | $3.75 | 200 |
| 2020-10-16 | $3.75 | $3.75 | $3.75 | $3.75 | $3.72 | 100 |
| 2020-10-15 | $3.72 | $3.85 | $3.72 | $3.85 | $3.82 | 1,100 |
| 2020-10-14 | $3.99 | $3.99 | $3.99 | $3.99 | $3.96 | 399 |
| 2020-10-13 | $3.96 | $3.99 | $3.95 | $3.99 | $3.96 | 5,610 |
| 2020-10-12 | $4.07 | $4.15 | $4.07 | $4.15 | $4.12 | 619 |
| 2020-10-09 | $4.29 | $4.29 | $4.29 | $4.29 | $4.26 | 1,025 |
| 2020-10-08 | $4.25 | $4.25 | $4.25 | $4.25 | $4.22 | 200 |
| 2020-10-07 | $4.27 | $4.30 | $4.20 | $4.30 | $4.27 | 9,103 |
| 2020-10-06 | $4.30 | $4.30 | $3.99 | $3.99 | $3.96 | 13,280 |
| 2020-10-05 | $4.18 | $4.18 | $4.14 | $4.14 | $4.11 | 1,401 |
| 2020-10-02 | $3.33 | $3.33 | $3.33 | $3.33 | $3.31 | 0 |
| 2020-10-01 | $3.33 | $3.33 | $3.33 | $3.33 | $3.31 | 20 |
| 2020-09-30 | $3.33 | $3.33 | $3.33 | $3.33 | $3.31 | 50 |
| 2020-09-29 | $3.33 | $3.33 | $3.33 | $3.33 | $3.31 | 100 |
| 2020-09-28 | $3.12 | $3.12 | $3.12 | $3.12 | $3.10 | 0 |
| 2020-09-25 | $3.27 | $3.27 | $3.12 | $3.12 | $3.10 | 230 |
| 2020-09-24 | $3.15 | $3.15 | $3.15 | $3.15 | $3.13 | 0 |
| 2020-09-23 | $3.15 | $3.15 | $3.15 | $3.15 | $3.13 | 0 |
| 2020-09-22 | $3.15 | $3.15 | $3.15 | $3.15 | $3.13 | 100 |
| 2020-09-21 | $3.14 | $3.24 | $3.14 | $3.19 | $3.17 | 4,283 |
| 2020-09-18 | $3.38 | $3.38 | $3.38 | $3.38 | $3.35 | 0 |
| 2020-09-17 | $3.38 | $3.38 | $3.38 | $3.38 | $3.35 | 0 |
| 2020-09-16 | $3.38 | $3.38 | $3.38 | $3.38 | $3.35 | 0 |
| 2020-09-15 | $3.38 | $3.38 | $3.38 | $3.38 | $3.35 | 0 |
| 2020-09-14 | $3.38 | $3.38 | $3.38 | $3.38 | $3.35 | 20 |
| 2020-09-11 | $3.38 | $3.38 | $3.38 | $3.38 | $3.35 | 0 |
| 2020-09-10 | $3.38 | $3.38 | $3.38 | $3.38 | $3.35 | 0 |
| 2020-09-09 | $3.38 | $3.38 | $3.38 | $3.38 | $3.35 | 0 |
| 2020-09-08 | $3.40 | $3.40 | $3.38 | $3.38 | $3.35 | 970 |
| 2020-09-04 | $3.41 | $3.41 | $3.41 | $3.41 | $3.39 | 0 |
| 2020-09-03 | $3.41 | $3.41 | $3.41 | $3.41 | $3.39 | 783 |
| 2020-09-02 | $3.40 | $3.40 | $3.40 | $3.40 | $3.37 | 400 |
| 2020-09-01 | $3.47 | $3.49 | $3.47 | $3.49 | $3.47 | 555 |
| 2020-08-31 | $3.53 | $3.53 | $3.53 | $3.53 | $3.51 | 1,628 |
| 2020-08-28 | $3.60 | $3.60 | $3.60 | $3.60 | $3.58 | 950 |
| 2020-08-27 | $3.89 | $3.89 | $3.89 | $3.89 | $3.86 | 0 |
| 2020-08-26 | $3.89 | $3.89 | $3.89 | $3.89 | $3.86 | 2 |
| 2020-08-25 | $3.89 | $3.89 | $3.89 | $3.89 | $3.86 | 145 |
| 2020-08-24 | $3.85 | $3.85 | $3.77 | $3.77 | $3.74 | 300 |
| 2020-08-21 | $3.92 | $3.92 | $3.92 | $3.92 | $3.89 | 0 |
| 2020-08-20 | $3.92 | $3.92 | $3.92 | $3.92 | $3.89 | 41 |
| 2020-08-19 | $3.92 | $3.92 | $3.92 | $3.92 | $3.89 | 800 |
| 2020-08-18 | $3.95 | $3.95 | $3.95 | $3.95 | $3.92 | 100 |
| 2020-08-17 | $3.59 | $3.59 | $3.57 | $3.57 | $3.55 | 4,340 |
| 2020-08-14 | $3.61 | $3.61 | $3.60 | $3.60 | $3.58 | 201 |
| 2020-08-13 | $4.07 | $4.07 | $4.07 | $4.07 | $4.04 | 20 |
| 2020-08-12 | $4.07 | $4.07 | $4.07 | $4.07 | $4.04 | 0 |
| 2020-08-11 | $4.19 | $4.19 | $4.07 | $4.07 | $4.04 | 529 |
| 2020-08-10 | $3.96 | $3.96 | $3.96 | $3.96 | $3.93 | 1,500 |
| 2020-08-07 | $3.75 | $3.82 | $3.75 | $3.75 | $3.72 | 2,460 |
| 2020-08-06 | $3.76 | $3.76 | $3.76 | $3.76 | $3.73 | 0 |
| 2020-08-05 | $3.76 | $3.76 | $3.76 | $3.76 | $3.73 | 300 |
| 2020-08-04 | $3.45 | $3.45 | $3.45 | $3.45 | $3.43 | 50 |
| 2020-08-03 | $3.37 | $3.45 | $3.37 | $3.45 | $3.43 | 200 |
| 2020-07-31 | $3.37 | $3.37 | $3.37 | $3.37 | $3.34 | 0 |
| 2020-07-30 | $3.37 | $3.37 | $3.37 | $3.37 | $3.34 | 200 |
| 2020-07-29 | $3.50 | $3.50 | $3.50 | $3.50 | $3.48 | 0 |
| 2020-07-28 | $3.50 | $3.50 | $3.50 | $3.50 | $3.48 | 152 |
| 2020-07-27 | $3.54 | $3.55 | $3.54 | $3.55 | $3.53 | 500 |
| 2020-07-24 | $3.63 | $3.66 | $3.63 | $3.65 | $3.63 | 1,950 |
| 2020-07-23 | $3.55 | $3.55 | $3.55 | $3.55 | $3.53 | 3,485 |
| 2020-07-22 | $3.55 | $3.55 | $3.55 | $3.55 | $3.53 | 0 |
| 2020-07-21 | $3.55 | $3.55 | $3.55 | $3.55 | $3.53 | 3,485 |
| 2020-07-20 | $3.50 | $3.50 | $3.50 | $3.50 | $3.48 | 224 |
| 2020-07-17 | $3.59 | $3.60 | $3.55 | $3.60 | $3.58 | 4,700 |
| 2020-07-16 | $3.61 | $3.68 | $3.61 | $3.68 | $3.65 | 1,000 |
| 2020-07-15 | $3.60 | $3.60 | $3.60 | $3.60 | $3.58 | 205 |
| 2020-07-14 | $3.44 | $3.47 | $3.44 | $3.47 | $3.45 | 1,100 |
| 2020-07-13 | $3.30 | $3.30 | $3.30 | $3.30 | $3.28 | 90 |
| 2020-07-10 | $3.30 | $3.30 | $3.30 | $3.30 | $3.28 | 0 |
| 2020-07-09 | $3.30 | $3.30 | $3.30 | $3.30 | $3.28 | 0 |
| 2020-07-08 | $3.27 | $3.30 | $3.27 | $3.30 | $3.28 | 1,825 |
| 2020-07-07 | $3.35 | $3.35 | $3.35 | $3.35 | $3.33 | 0 |
| 2020-07-06 | $3.35 | $3.35 | $3.35 | $3.35 | $3.33 | 0 |
| 2020-07-02 | $3.30 | $3.35 | $3.30 | $3.35 | $3.33 | 1,200 |
| 2020-07-01 | $3.26 | $3.26 | $3.26 | $3.26 | $3.24 | 5,000 |
| 2020-06-30 | $3.07 | $3.07 | $3.07 | $3.07 | $3.05 | 0 |
| 2020-06-29 | $3.07 | $3.07 | $3.07 | $3.07 | $3.05 | 0 |
| 2020-06-26 | $3.07 | $3.07 | $3.07 | $3.07 | $3.05 | 0 |
| 2020-06-25 | $3.27 | $3.27 | $3.07 | $3.07 | $3.05 | 7,089 |
| 2020-06-24 | $3.49 | $3.49 | $3.49 | $3.49 | $3.47 | 0 |
| 2020-06-23 | $3.49 | $3.49 | $3.49 | $3.49 | $3.47 | 2 |
| 2020-06-22 | $3.49 | $3.49 | $3.49 | $3.49 | $3.47 | 200 |
| 2020-06-19 | $3.64 | $3.64 | $3.64 | $3.64 | $3.62 | 2,000 |
| 2020-06-18 | $3.47 | $3.64 | $3.47 | $3.64 | $3.62 | 3,260 |
| 2020-06-17 | $3.87 | $3.87 | $3.87 | $3.87 | $3.84 | 198 |
| 2020-06-16 | $3.87 | $3.87 | $3.87 | $3.87 | $3.84 | 300 |
| 2020-06-15 | $4.05 | $4.05 | $4.05 | $4.05 | $4.02 | 20 |
| 2020-06-12 | $4.04 | $4.04 | $4.04 | $4.04 | $4.01 | 59 |
| 2020-06-11 | $4.05 | $4.05 | $4.05 | $4.05 | $4.02 | 0 |
| 2020-06-10 | $4.05 | $4.05 | $4.05 | $4.05 | $4.01 | 0 |
| 2020-06-09 | $4.16 | $4.16 | $4.05 | $4.05 | $4.01 | 727 |
| 2020-06-08 | $4.14 | $4.14 | $4.14 | $4.14 | $4.10 | 4,500 |
| 2020-06-05 | $3.20 | $3.20 | $3.20 | $3.20 | $3.17 | 0 |
| 2020-06-04 | $3.20 | $3.20 | $3.20 | $3.20 | $3.17 | 0 |
| 2020-06-03 | $3.20 | $3.20 | $3.20 | $3.20 | $3.17 | 0 |
| 2020-06-02 | $3.20 | $3.20 | $3.20 | $3.20 | $3.17 | 200 |
| 2020-06-01 | $3.18 | $3.30 | $3.18 | $3.21 | $3.18 | 5,700 |
| 2020-05-29 | $3.30 | $3.30 | $3.30 | $3.30 | $3.27 | 72 |
| 2020-05-28 | $3.37 | $3.39 | $3.30 | $3.30 | $3.27 | 11,000 |
| 2020-05-27 | $3.15 | $3.15 | $3.15 | $3.15 | $3.12 | 0 |
| 2020-05-26 | $3.20 | $3.20 | $3.15 | $3.15 | $3.12 | 2,500 |
| 2020-05-22 | $2.99 | $2.99 | $2.99 | $2.99 | $2.96 | 500 |
| 2020-05-21 | $3.10 | $3.10 | $3.10 | $3.10 | $3.07 | 0 |
| 2020-05-20 | $3.10 | $3.10 | $3.10 | $3.10 | $3.06 | 1,000 |
| 2020-05-19 | $2.88 | $2.88 | $2.88 | $2.88 | $2.85 | 0 |
| 2020-05-18 | $2.88 | $2.88 | $2.88 | $2.88 | $2.85 | 200 |
| 2020-05-15 | $2.88 | $2.88 | $2.88 | $2.88 | $2.85 | 1,879 |
| 2020-05-14 | $2.88 | $2.88 | $2.88 | $2.88 | $2.85 | 0 |
| 2020-05-13 | $2.93 | $2.93 | $2.88 | $2.88 | $2.85 | 633 |
| 2020-05-12 | $2.96 | $2.96 | $2.96 | $2.96 | $2.93 | 0 |
| 2020-05-11 | $2.96 | $2.96 | $2.96 | $2.96 | $2.93 | 205 |
| 2020-05-08 | $3.15 | $3.15 | $3.15 | $3.15 | $3.12 | 0 |
| 2020-05-07 | $3.15 | $3.15 | $3.15 | $3.15 | $3.12 | 0 |
| 2020-05-06 | $3.15 | $3.15 | $3.15 | $3.15 | $3.12 | 0 |
| 2020-05-05 | $3.15 | $3.15 | $3.15 | $3.15 | $3.12 | 300 |
| 2020-05-04 | $3.15 | $3.15 | $3.15 | $3.15 | $3.12 | 0 |
| 2020-05-01 | $3.15 | $3.15 | $3.15 | $3.15 | $3.12 | 1,965 |
| 2020-04-30 | $3.37 | $3.37 | $3.37 | $3.37 | $3.34 | 629 |
| 2020-04-29 | $3.40 | $3.40 | $3.40 | $3.40 | $3.36 | 550 |
| 2020-04-28 | $3.36 | $3.36 | $3.36 | $3.36 | $3.33 | 1,150 |
| 2020-04-27 | $3.03 | $3.03 | $3.03 | $3.03 | $3.00 | 0 |
| 2020-04-24 | $3.03 | $3.03 | $3.03 | $3.03 | $3.00 | 0 |
| 2020-04-23 | $3.03 | $3.03 | $3.03 | $3.03 | $3.00 | 148 |
| 2020-04-22 | $3.05 | $3.05 | $3.05 | $3.05 | $3.02 | 0 |
| 2020-04-21 | $3.05 | $3.05 | $3.05 | $3.05 | $3.02 | 180 |
| 2020-04-20 | $3.08 | $3.08 | $3.08 | $3.08 | $3.05 | 0 |
| 2020-04-17 | $3.34 | $3.34 | $3.08 | $3.08 | $3.05 | 1,422 |
| 2020-04-16 | $2.88 | $2.88 | $2.88 | $2.88 | $2.85 | 892 |
| 2020-04-15 | $3.04 | $3.04 | $3.04 | $3.04 | $3.01 | 100 |
| 2020-04-14 | $3.16 | $3.16 | $3.16 | $3.16 | $3.13 | 1,381 |
| 2020-04-13 | $3.14 | $3.14 | $3.14 | $3.14 | $3.11 | 0 |
| 2020-04-09 | $3.14 | $3.14 | $3.14 | $3.14 | $3.11 | 800 |
| 2020-04-08 | $3.13 | $3.13 | $3.13 | $3.13 | $3.10 | 195 |
| 2020-04-07 | $2.67 | $2.67 | $2.67 | $2.67 | $2.64 | 0 |
| 2020-04-06 | $2.67 | $2.67 | $2.67 | $2.67 | $2.64 | 0 |
| 2020-04-03 | $3.04 | $3.04 | $2.67 | $2.67 | $2.64 | 1,478 |
| 2020-04-02 | $3.06 | $3.06 | $3.06 | $3.06 | $3.03 | 441 |
| 2020-04-01 | $2.96 | $2.96 | $2.75 | $2.75 | $2.72 | 1,212 |
| 2020-03-31 | $2.89 | $2.89 | $2.77 | $2.77 | $2.74 | 1,807 |
| 2020-03-30 | $2.84 | $2.84 | $2.84 | $2.84 | $2.81 | 1,115 |
| 2020-03-27 | $3.01 | $3.22 | $3.01 | $3.22 | $3.19 | 1,479 |
| 2020-03-26 | $3.29 | $3.32 | $3.10 | $3.10 | $3.07 | 7,352 |
| 2020-03-25 | $3.19 | $3.19 | $2.95 | $3.10 | $3.07 | 4,115 |
| 2020-03-24 | $3.23 | $3.23 | $2.86 | $2.86 | $2.83 | 1,377 |
| 2020-03-23 | $2.92 | $2.92 | $2.78 | $2.78 | $2.75 | 1,330 |
| 2020-03-20 | $3.15 | $3.15 | $2.90 | $2.90 | $2.87 | 453 |
| 2020-03-19 | $3.25 | $3.25 | $3.25 | $3.25 | $3.22 | 209 |
| 2020-03-18 | $3.40 | $3.40 | $3.31 | $3.33 | $3.30 | 13,023 |
| 2020-03-17 | $3.14 | $3.14 | $3.14 | $3.14 | $3.11 | 2 |
| 2020-03-16 | $3.14 | $3.14 | $3.14 | $3.14 | $3.11 | 2 |
| 2020-03-13 | $3.07 | $3.14 | $3.07 | $3.14 | $3.11 | 1,711 |
| 2020-03-12 | $3.26 | $3.26 | $2.98 | $3.06 | $3.03 | 4,998 |
| 2020-03-11 | $3.65 | $4.02 | $3.63 | $4.02 | $3.98 | 6,357 |
| 2020-03-10 | $3.53 | $3.53 | $3.52 | $3.52 | $3.48 | 401 |
| 2020-03-09 | $3.20 | $3.48 | $3.20 | $3.22 | $3.19 | 2,503 |
| 2020-03-06 | $3.63 | $3.76 | $3.57 | $3.57 | $3.53 | 3,210 |
| 2020-03-05 | $3.88 | $3.88 | $3.70 | $3.70 | $3.66 | 618 |
| 2020-03-04 | $4.01 | $4.02 | $4.01 | $4.02 | $3.98 | 800 |
| 2020-03-03 | $4.09 | $4.09 | $4.09 | $4.09 | $4.05 | 940 |
| 2020-03-02 | $4.05 | $4.05 | $4.05 | $4.05 | $4.01 | 21 |
| 2020-02-28 | $3.95 | $4.05 | $3.95 | $4.05 | $4.01 | 816 |
| 2020-02-27 | $4.25 | $4.25 | $4.04 | $4.04 | $4.00 | 1,310 |
| 2020-02-26 | $4.36 | $4.36 | $4.36 | $4.36 | $4.32 | 50 |
| 2020-02-25 | $4.41 | $4.41 | $4.33 | $4.36 | $4.32 | 3,137 |
| 2020-02-24 | $4.49 | $4.50 | $4.34 | $4.50 | $4.45 | 4,615 |
| 2020-02-21 | $4.73 | $4.73 | $4.70 | $4.72 | $4.67 | 1,304 |
| 2020-02-20 | $4.85 | $4.85 | $4.82 | $4.82 | $4.77 | 396 |
| 2020-02-19 | $4.90 | $4.90 | $4.90 | $4.90 | $4.85 | 300 |
| 2020-02-18 | $4.81 | $4.81 | $4.62 | $4.77 | $4.72 | 447 |
| 2020-02-14 | $4.95 | $4.95 | $4.88 | $4.88 | $4.83 | 2,478 |
| 2020-02-13 | $5.00 | $5.00 | $5.00 | $5.00 | $4.95 | 0 |
| 2020-02-12 | $4.90 | $5.00 | $4.90 | $5.00 | $4.95 | 875 |
| 2020-02-11 | $4.85 | $4.85 | $4.85 | $4.85 | $4.80 | 708 |
| 2020-02-10 | $4.97 | $4.97 | $4.97 | $4.97 | $4.92 | 800 |
| 2020-02-07 | $5.13 | $5.13 | $5.13 | $5.13 | $5.08 | 500 |
| 2020-02-06 | $5.26 | $5.26 | $5.14 | $5.14 | $5.09 | 1,795 |
| 2020-02-04 | $4.82 | $4.82 | $4.82 | $4.82 | $4.77 | 0 |
| 2020-02-03 | $4.97 | $4.97 | $4.82 | $4.82 | $4.77 | 1,450 |
| 2020-01-31 | $4.83 | $4.83 | $4.83 | $4.83 | $4.78 | 0 |
| 2020-01-30 | $4.81 | $4.83 | $4.74 | $4.83 | $4.78 | 2,658 |
| 2020-01-29 | $4.74 | $4.81 | $4.74 | $4.81 | $4.76 | 2,500 |
| 2020-01-28 | $4.55 | $4.55 | $4.55 | $4.55 | $4.50 | 550 |
| 2020-01-27 | $4.53 | $4.58 | $4.53 | $4.55 | $4.50 | 3,306 |
| 2020-01-24 | $4.98 | $4.98 | $4.82 | $4.85 | $4.80 | 2,800 |
| 2020-01-23 | $5.25 | $5.25 | $5.25 | $5.25 | $5.20 | 600 |
| 2020-01-22 | $5.32 | $5.32 | $5.22 | $5.29 | $5.24 | 2,035 |
| 2020-01-21 | $5.59 | $5.59 | $5.59 | $5.59 | $5.53 | 50 |
| 2020-01-17 | $5.59 | $5.59 | $5.59 | $5.59 | $5.53 | 124 |
| 2020-01-16 | $5.55 | $5.55 | $5.55 | $5.55 | $5.49 | 96 |
| 2020-01-15 | $5.83 | $5.83 | $5.55 | $5.55 | $5.49 | 4,548 |
| 2020-01-14 | $5.61 | $5.79 | $5.61 | $5.75 | $5.69 | 9,020 |
| 2020-01-13 | $5.76 | $5.76 | $5.76 | $5.76 | $5.70 | 0 |
| 2020-01-10 | $5.86 | $5.86 | $5.76 | $5.76 | $5.70 | 750 |
| 2020-01-09 | $5.86 | $5.86 | $5.86 | $5.86 | $5.80 | 508 |
| 2020-01-08 | $5.96 | $5.96 | $5.96 | $5.96 | $5.90 | 0 |
| 2020-01-07 | $5.96 | $5.96 | $5.96 | $5.96 | $5.90 | 0 |
| 2020-01-06 | $6.24 | $6.24 | $5.96 | $5.96 | $5.90 | 1,802 |
| 2020-01-03 | $6.23 | $6.23 | $6.23 | $6.23 | $6.17 | 410 |
| 2020-01-02 | $6.20 | $6.39 | $6.20 | $6.39 | $6.32 | 1,300 |
| 2019-12-31 | $6.05 | $6.20 | $6.05 | $6.20 | $6.14 | 400 |
| 2019-12-30 | $6.10 | $6.10 | $6.08 | $6.08 | $6.02 | 4,569 |
| 2019-12-27 | $6.06 | $6.06 | $6.06 | $6.06 | $6.00 | 0 |
| 2019-12-26 | $6.06 | $6.06 | $6.06 | $6.06 | $6.00 | 0 |
| 2019-12-24 | $6.06 | $6.06 | $6.06 | $6.06 | $6.00 | 88 |
| 2019-12-23 | $6.06 | $6.06 | $6.06 | $6.06 | $6.00 | 755 |
| 2019-12-20 | $6.07 | $6.37 | $6.07 | $6.37 | $6.30 | 2,508 |
| 2019-12-19 | $6.25 | $6.31 | $6.02 | $6.17 | $6.11 | 4,099 |
| 2019-12-18 | $6.15 | $6.15 | $6.11 | $6.11 | $6.05 | 523 |
| 2019-12-17 | $6.38 | $6.41 | $6.38 | $6.41 | $6.34 | 400 |
| 2019-12-16 | $6.16 | $6.16 | $6.11 | $6.11 | $6.05 | 700 |
| 2019-12-13 | $6.08 | $6.08 | $5.91 | $6.00 | $5.94 | 2,651 |
| 2019-12-12 | $6.13 | $6.17 | $6.11 | $6.11 | $6.05 | 3,800 |
| 2019-12-11 | $6.01 | $6.02 | $5.96 | $5.96 | $5.90 | 6,195 |
| 2019-12-10 | $5.70 | $6.20 | $5.50 | $6.20 | $6.14 | 8,330 |
| 2019-12-09 | $5.78 | $5.78 | $5.78 | $5.78 | $5.72 | 380 |
| 2019-12-06 | $5.76 | $5.81 | $5.76 | $5.81 | $5.75 | 2,000 |
| 2019-12-05 | $5.65 | $5.65 | $5.65 | $5.65 | $5.59 | 0 |
| 2019-12-04 | $5.65 | $5.65 | $5.65 | $5.65 | $5.59 | 400 |
| 2019-12-03 | $5.53 | $5.68 | $5.53 | $5.68 | $5.62 | 1,500 |
| 2019-12-02 | $5.80 | $5.81 | $5.80 | $5.81 | $5.75 | 820 |
| 2019-11-29 | $5.78 | $5.78 | $5.78 | $5.78 | $5.72 | 0 |
| 2019-11-27 | $5.78 | $5.78 | $5.78 | $5.78 | $5.72 | 300 |
| 2019-11-26 | $5.81 | $5.81 | $5.81 | $5.81 | $5.75 | 0 |
| 2019-11-25 | $5.81 | $5.81 | $5.81 | $5.81 | $5.75 | 200 |
| 2019-11-22 | $5.78 | $5.80 | $5.78 | $5.80 | $5.74 | 1,318 |
| 2019-11-21 | $5.70 | $5.87 | $5.70 | $5.87 | $5.81 | 1,023 |
| 2019-11-20 | $5.83 | $5.93 | $5.83 | $5.90 | $5.84 | 3,615 |
| 2019-11-19 | $6.05 | $6.05 | $6.05 | $6.05 | $5.99 | 0 |
| 2019-11-18 | $6.20 | $6.20 | $6.00 | $6.05 | $5.99 | 2,600 |
| 2019-11-15 | $6.52 | $6.52 | $6.28 | $6.40 | $6.33 | 3,900 |
| 2019-11-14 | $6.78 | $6.81 | $6.67 | $6.81 | $6.74 | 4,800 |
| 2019-11-13 | $6.91 | $6.91 | $6.91 | $6.91 | $6.84 | 239 |
| 2019-11-12 | $7.01 | $7.01 | $7.01 | $7.01 | $6.94 | 0 |
| 2019-11-11 | $7.01 | $7.01 | $7.01 | $7.01 | $6.94 | 2,229 |
| 2019-11-08 | $7.31 | $7.31 | $7.31 | $7.31 | $7.23 | 0 |
| 2019-11-07 | $7.31 | $7.31 | $7.31 | $7.31 | $7.23 | 0 |
| 2019-11-06 | $7.31 | $7.31 | $7.31 | $7.31 | $7.23 | 0 |
| 2019-11-05 | $7.31 | $7.31 | $7.31 | $7.31 | $7.23 | 0 |
| 2019-11-04 | $7.31 | $7.31 | $7.31 | $7.31 | $7.23 | 0 |
| 2019-11-01 | $7.31 | $7.31 | $7.31 | $7.31 | $7.23 | 0 |
| 2019-10-31 | $7.31 | $7.31 | $7.31 | $7.31 | $7.23 | 0 |
| 2019-10-30 | $7.31 | $7.31 | $7.31 | $7.31 | $7.23 | 0 |
| 2019-10-29 | $7.31 | $7.31 | $7.31 | $7.31 | $7.23 | 0 |
| 2019-10-28 | $7.31 | $7.31 | $7.31 | $7.31 | $7.23 | 500 |
| 2019-10-25 | $7.04 | $7.05 | $7.03 | $7.05 | $6.98 | 7,100 |
| 2019-10-24 | $7.02 | $7.02 | $7.02 | $7.02 | $6.95 | 2,410 |
| 2019-10-23 | $7.17 | $7.17 | $7.17 | $7.17 | $7.10 | 0 |
| 2019-10-22 | $7.17 | $7.17 | $7.17 | $7.17 | $7.10 | 50 |
| 2019-10-21 | $7.17 | $7.17 | $7.17 | $7.17 | $7.10 | 0 |
| 2019-10-18 | $7.17 | $7.17 | $7.17 | $7.17 | $7.10 | 0 |
| 2019-10-17 | $7.17 | $7.17 | $7.17 | $7.17 | $7.10 | 0 |
| 2019-10-16 | $7.17 | $7.17 | $7.17 | $7.17 | $7.10 | 142 |
| 2019-10-15 | $7.09 | $7.09 | $7.09 | $7.09 | $7.02 | 1,436 |
| 2019-10-14 | $7.06 | $7.06 | $7.06 | $7.06 | $6.99 | 0 |
| 2019-10-11 | $6.99 | $7.06 | $6.99 | $7.06 | $6.99 | 6,200 |
| 2019-10-10 | $6.69 | $6.69 | $6.69 | $6.69 | $6.62 | 0 |
| 2019-10-09 | $6.69 | $6.69 | $6.69 | $6.69 | $6.62 | 0 |
| 2019-10-08 | $6.69 | $6.69 | $6.69 | $6.69 | $6.62 | 2,000 |
| 2019-10-07 | $6.88 | $6.88 | $6.88 | $6.88 | $6.81 | 0 |
| 2019-10-04 | $6.88 | $6.88 | $6.88 | $6.88 | $6.81 | 0 |
| 2019-10-03 | $6.88 | $6.88 | $6.88 | $6.88 | $6.81 | 120 |
| 2019-10-02 | $6.83 | $6.91 | $6.83 | $6.91 | $6.84 | 800 |
| 2019-10-01 | $6.88 | $6.88 | $6.88 | $6.88 | $6.81 | 0 |
| 2019-09-30 | $6.88 | $6.88 | $6.88 | $6.88 | $6.81 | 505 |
| 2019-09-27 | $6.90 | $6.90 | $6.90 | $6.90 | $6.83 | 557 |
| 2019-09-26 | $6.84 | $6.84 | $6.84 | $6.84 | $6.77 | 325 |
| 2019-09-25 | $6.80 | $6.80 | $6.80 | $6.80 | $6.73 | 475 |
| 2019-09-24 | $6.80 | $6.84 | $6.80 | $6.84 | $6.77 | 930 |
| 2019-09-23 | $7.02 | $7.04 | $7.00 | $7.04 | $6.96 | 1,250 |
| 2019-09-20 | $7.60 | $7.67 | $7.58 | $7.58 | $7.50 | 7,415 |
| 2019-09-19 | $7.95 | $7.95 | $7.89 | $7.89 | $7.81 | 499 |
| 2019-09-18 | $8.29 | $8.29 | $8.29 | $8.29 | $8.20 | 0 |
| 2019-09-17 | $8.29 | $8.29 | $8.29 | $8.29 | $8.20 | 200 |
| 2019-09-16 | $8.48 | $8.48 | $8.48 | $8.48 | $8.39 | 426 |
| 2019-09-13 | $8.35 | $8.35 | $8.35 | $8.35 | $8.26 | 0 |
| 2019-09-12 | $8.35 | $8.35 | $8.35 | $8.35 | $8.26 | 10 |
| 2019-09-11 | $8.35 | $8.35 | $8.35 | $8.35 | $8.26 | 0 |
| 2019-09-10 | $8.35 | $8.35 | $8.35 | $8.35 | $8.26 | 100 |
| 2019-09-09 | $8.25 | $8.25 | $8.25 | $8.25 | $8.16 | 352 |
| 2019-09-06 | $8.10 | $8.10 | $8.10 | $8.10 | $8.02 | 0 |
| 2019-09-05 | $8.05 | $8.10 | $8.05 | $8.10 | $8.02 | 473 |
| 2019-09-04 | $7.74 | $7.74 | $7.74 | $7.74 | $7.66 | 1,780 |
| 2019-09-03 | $7.80 | $7.80 | $7.80 | $7.80 | $7.72 | 0 |
| 2019-08-30 | $7.80 | $7.80 | $7.80 | $7.80 | $7.72 | 34 |
| 2019-08-29 | $7.80 | $7.80 | $7.80 | $7.80 | $7.72 | 0 |
| 2019-08-28 | $7.80 | $7.80 | $7.80 | $7.80 | $7.72 | 52 |
| 2019-08-27 | $7.85 | $7.85 | $7.80 | $7.80 | $7.72 | 1,491 |
| 2019-08-26 | $7.76 | $7.76 | $7.76 | $7.76 | $7.68 | 0 |
| 2019-08-23 | $7.76 | $7.76 | $7.76 | $7.76 | $7.68 | 313 |
| 2019-08-22 | $7.93 | $7.93 | $7.93 | $7.93 | $7.85 | 258 |
| 2019-08-21 | $7.67 | $7.67 | $7.67 | $7.67 | $7.59 | 0 |
| 2019-08-20 | $7.67 | $7.67 | $7.67 | $7.67 | $7.59 | 4 |
| 2019-08-19 | $7.67 | $7.67 | $7.67 | $7.67 | $7.59 | 0 |
| 2019-08-16 | $7.48 | $7.67 | $7.48 | $7.67 | $7.59 | 250 |
| 2019-08-15 | $7.86 | $7.86 | $7.86 | $7.86 | $7.78 | 100 |
| 2019-08-14 | $7.86 | $7.86 | $7.86 | $7.86 | $7.78 | 10 |
| 2019-08-13 | $7.86 | $7.86 | $7.86 | $7.86 | $7.78 | 310 |
| 2019-08-12 | $7.90 | $7.90 | $7.90 | $7.90 | $7.82 | 0 |
| 2019-08-09 | $7.90 | $7.90 | $7.90 | $7.90 | $7.82 | 315 |
| 2019-08-08 | $7.90 | $7.90 | $7.90 | $7.90 | $7.82 | 200 |
| 2019-08-07 | $7.92 | $7.92 | $7.92 | $7.92 | $7.84 | 61 |
| 2019-08-06 | $7.92 | $7.92 | $7.92 | $7.92 | $7.84 | 1,047 |
| 2019-08-05 | $8.01 | $8.01 | $8.01 | $8.01 | $7.93 | 27 |
| 2019-08-02 | $8.01 | $8.01 | $8.01 | $8.01 | $7.93 | 310 |
| 2019-08-01 | $8.03 | $8.16 | $7.94 | $7.94 | $7.86 | 729 |
| 2019-07-31 | $8.19 | $8.32 | $8.19 | $8.20 | $8.12 | 6,365 |
| 2019-07-30 | $8.16 | $8.16 | $8.16 | $8.16 | $8.08 | 50 |
| 2019-07-29 | $8.16 | $8.16 | $8.16 | $8.16 | $8.08 | 500 |
| 2019-07-26 | $8.12 | $8.12 | $8.12 | $8.12 | $8.04 | 1,367 |
| 2019-07-25 | $8.35 | $8.35 | $8.35 | $8.35 | $8.27 | 1,000 |
| 2019-07-24 | $8.35 | $8.35 | $8.35 | $8.35 | $8.26 | 739 |
| 2019-07-23 | $8.41 | $8.41 | $8.41 | $8.41 | $8.32 | 269 |
| 2019-07-22 | $8.32 | $8.45 | $8.32 | $8.45 | $8.36 | 4,464 |
| 2019-07-19 | $8.52 | $8.65 | $8.52 | $8.65 | $8.56 | 778 |
| 2019-07-18 | $8.60 | $8.60 | $8.60 | $8.60 | $8.51 | 9,000 |
| 2019-07-17 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 216 |
| 2019-07-16 | $8.95 | $8.95 | $8.95 | $8.95 | $8.86 | 0 |
| 2019-07-15 | $8.95 | $8.95 | $8.95 | $8.95 | $8.86 | 344 |
| 2019-07-12 | $9.15 | $9.15 | $9.15 | $9.15 | $9.06 | 0 |
| 2019-07-11 | $9.15 | $9.15 | $9.15 | $9.15 | $9.06 | 195 |
| 2019-07-10 | $9.00 | $9.02 | $8.83 | $8.83 | $8.74 | 3,618 |
| 2019-07-09 | $9.04 | $9.04 | $9.04 | $9.04 | $8.95 | 0 |
| 2019-07-08 | $9.04 | $9.04 | $9.04 | $9.04 | $8.95 | 300 |
| 2019-07-05 | $9.33 | $9.33 | $9.33 | $9.33 | $9.23 | 0 |
| 2019-07-03 | $9.33 | $9.33 | $9.33 | $9.33 | $9.23 | 78 |
| 2019-07-02 | $9.33 | $9.33 | $9.33 | $9.33 | $9.23 | 0 |
| 2019-07-01 | $9.34 | $9.34 | $9.33 | $9.33 | $9.23 | 898 |
| 2019-06-28 | $9.17 | $9.17 | $9.17 | $9.17 | $9.08 | 0 |
| 2019-06-27 | $9.23 | $9.29 | $9.17 | $9.17 | $9.08 | 515 |
| 2019-06-26 | $9.07 | $9.07 | $9.07 | $9.07 | $8.98 | 665 |
| 2019-06-25 | $9.17 | $9.17 | $9.17 | $9.17 | $9.08 | 0 |
| 2019-06-24 | $9.17 | $9.17 | $9.17 | $9.17 | $9.08 | 0 |
| 2019-06-21 | $9.17 | $9.17 | $9.17 | $9.17 | $9.08 | 900 |
| 2019-06-20 | $9.29 | $9.29 | $9.29 | $9.29 | $9.19 | 1,162 |
| 2019-06-19 | $9.06 | $9.06 | $9.06 | $9.06 | $8.96 | 53 |
| 2019-06-18 | $8.95 | $9.06 | $8.95 | $9.06 | $8.97 | 835 |
| 2019-06-17 | $8.77 | $8.77 | $8.70 | $8.73 | $8.64 | 437 |
| 2019-06-14 | $8.95 | $8.95 | $8.95 | $8.95 | $8.86 | 0 |
| 2019-06-13 | $8.95 | $8.95 | $8.95 | $8.95 | $8.86 | 0 |
| 2019-06-12 | $8.95 | $8.95 | $8.95 | $8.95 | $8.86 | 112 |
| 2019-06-11 | $8.86 | $8.97 | $8.86 | $8.97 | $8.88 | 1,908 |
| 2019-06-10 | $8.84 | $8.84 | $8.84 | $8.84 | $8.75 | 400 |
| 2019-06-07 | $8.75 | $8.75 | $8.75 | $8.75 | $8.66 | 50 |
| 2019-06-06 | $8.75 | $8.75 | $8.75 | $8.75 | $8.66 | 375 |
| 2019-06-05 | $8.40 | $8.40 | $8.40 | $8.40 | $8.31 | 0 |
| 2019-06-04 | $8.40 | $8.40 | $8.40 | $8.40 | $8.31 | 55 |
| 2019-06-03 | $8.40 | $8.40 | $8.40 | $8.40 | $8.31 | 110 |
| 2019-05-31 | $8.33 | $8.33 | $8.33 | $8.33 | $8.24 | 155 |
| 2019-05-30 | $8.40 | $8.40 | $8.40 | $8.40 | $8.31 | 711 |
| 2019-05-29 | $8.28 | $8.30 | $8.28 | $8.30 | $8.21 | 361 |
| 2019-05-28 | $8.47 | $8.47 | $8.47 | $8.47 | $8.38 | 2,145 |
| 2019-05-24 | $9.52 | $9.52 | $9.52 | $9.52 | $9.42 | 0 |
| 2019-05-23 | $9.52 | $9.52 | $9.52 | $9.52 | $9.42 | 95 |
| 2019-05-22 | $9.52 | $9.52 | $9.52 | $9.52 | $9.42 | 0 |
| 2019-05-21 | $9.52 | $9.52 | $9.52 | $9.52 | $9.42 | 14 |
| 2019-05-20 | $9.52 | $9.52 | $9.52 | $9.52 | $9.42 | 0 |
| 2019-05-17 | $9.59 | $9.59 | $9.52 | $9.52 | $9.42 | 600 |
| 2019-05-16 | $9.63 | $9.73 | $9.63 | $9.64 | $9.54 | 420 |
| 2019-05-15 | $9.64 | $9.64 | $9.47 | $9.47 | $9.28 | 531 |
| 2019-05-14 | $9.68 | $9.68 | $9.68 | $9.68 | $9.49 | 1,197 |
| 2019-05-13 | $9.63 | $9.63 | $9.63 | $9.63 | $9.44 | 0 |
| 2019-05-10 | $9.63 | $9.63 | $9.63 | $9.63 | $9.44 | 0 |
| 2019-05-09 | $9.63 | $9.63 | $9.63 | $9.63 | $9.44 | 2 |
| 2019-05-08 | $9.60 | $9.63 | $9.60 | $9.63 | $9.44 | 780 |
| 2019-05-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.61 | 0 |
| 2019-05-06 | $9.96 | $9.96 | $9.80 | $9.80 | $9.61 | 832 |
| 2019-05-03 | $9.93 | $9.93 | $9.93 | $9.93 | $9.74 | 0 |
| 2019-05-02 | $9.93 | $9.93 | $9.93 | $9.93 | $9.74 | 0 |
| 2019-05-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.74 | 0 |
| 2019-04-30 | $9.98 | $9.98 | $9.93 | $9.93 | $9.74 | 875 |
| 2019-04-29 | $10.05 | $10.05 | $10.05 | $10.05 | $9.85 | 500 |
| 2019-04-26 | $9.93 | $10.04 | $9.93 | $10.04 | $9.85 | 856 |
| 2019-04-25 | $10.23 | $10.23 | $10.07 | $10.07 | $9.87 | 1,495 |
| 2019-04-24 | $10.10 | $10.10 | $10.10 | $10.10 | $9.90 | 501 |
| 2019-04-23 | $10.32 | $10.32 | $10.32 | $10.32 | $10.12 | 0 |
| 2019-04-22 | $10.32 | $10.32 | $10.32 | $10.32 | $10.12 | 101 |
| 2019-04-18 | $10.32 | $10.32 | $10.32 | $10.32 | $10.12 | 0 |
| 2019-04-17 | $10.32 | $10.32 | $10.32 | $10.32 | $10.12 | 0 |
| 2019-04-16 | $10.36 | $10.36 | $10.32 | $10.32 | $10.12 | 940 |
| 2019-04-15 | $10.30 | $10.30 | $10.30 | $10.30 | $10.10 | 750 |
| 2019-04-12 | $9.64 | $9.64 | $9.64 | $9.64 | $9.45 | 0 |
| 2019-04-11 | $9.74 | $9.80 | $9.64 | $9.64 | $9.45 | 11,995 |
| 2019-04-10 | $9.68 | $9.68 | $9.68 | $9.68 | $9.49 | 2,125 |
| 2019-04-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.56 | 0 |
| 2019-04-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.56 | 0 |
| 2019-04-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.56 | 96 |
| 2019-04-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.56 | 106 |
| 2019-04-03 | $9.74 | $9.74 | $9.61 | $9.68 | $9.49 | 1,164 |
| 2019-04-02 | $9.38 | $9.38 | $9.38 | $9.38 | $9.20 | 197 |
| 2019-04-01 | $9.15 | $9.15 | $9.15 | $9.15 | $8.97 | 0 |
| 2019-03-29 | $9.15 | $9.15 | $9.15 | $9.15 | $8.97 | 3,000 |
| 2019-03-28 | $9.02 | $9.02 | $9.02 | $9.02 | $8.84 | 0 |
| 2019-03-27 | $9.02 | $9.02 | $9.02 | $9.02 | $8.84 | 856 |
| 2019-03-26 | $9.02 | $9.29 | $9.02 | $9.29 | $9.11 | 740 |
| 2019-03-25 | $9.33 | $9.33 | $9.33 | $9.33 | $9.15 | 0 |
| 2019-03-22 | $9.50 | $9.50 | $9.33 | $9.33 | $9.15 | 816 |
| 2019-03-21 | $9.65 | $9.65 | $9.53 | $9.53 | $9.34 | 531 |
| 2019-03-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.51 | 3,900 |
| 2019-03-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.71 | 893 |
| 2019-03-18 | $9.46 | $9.46 | $9.46 | $9.46 | $9.28 | 55 |
| 2019-03-15 | $9.60 | $9.69 | $9.46 | $9.46 | $9.28 | 1,278 |
| 2019-03-14 | $9.57 | $9.57 | $9.54 | $9.54 | $9.35 | 7,361 |
| 2019-03-13 | $8.55 | $8.55 | $8.55 | $8.55 | $8.38 | 41 |
| 2019-03-12 | $8.52 | $8.55 | $8.46 | $8.55 | $8.38 | 1,346 |
| 2019-03-11 | $8.78 | $8.78 | $8.64 | $8.64 | $8.47 | 1,196 |
| 2019-03-08 | $8.63 | $8.64 | $8.63 | $8.64 | $8.47 | 1,020 |
| 2019-03-07 | $9.20 | $9.20 | $8.89 | $8.94 | $8.77 | 3,104 |
| 2019-03-06 | $9.44 | $9.44 | $9.44 | $9.44 | $9.26 | 126 |
| 2019-03-05 | $9.39 | $9.44 | $9.39 | $9.44 | $9.26 | 2,528 |
| 2019-03-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.64 | 0 |
| 2019-03-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.64 | 100 |
| 2019-02-28 | $9.40 | $9.45 | $9.40 | $9.40 | $9.22 | 5,409 |
| 2019-02-27 | $9.43 | $9.43 | $9.43 | $9.43 | $9.25 | 255 |
| 2019-02-26 | $9.41 | $9.41 | $9.41 | $9.41 | $9.23 | 991 |
| 2019-02-25 | $9.46 | $9.46 | $9.46 | $9.46 | $9.28 | 1,158 |
| 2019-02-20 | $9.38 | $9.38 | $9.38 | $9.38 | $9.20 | 797 |
| 2019-02-19 | $9.42 | $9.42 | $9.42 | $9.42 | $9.24 | 20 |
| 2019-02-15 | $9.42 | $9.42 | $9.42 | $9.42 | $9.24 | 1,044 |
| 2019-02-14 | $9.15 | $9.15 | $9.15 | $9.15 | $8.97 | 160 |
| 2019-02-13 | $9.37 | $9.37 | $9.37 | $9.37 | $9.19 | 458 |
| 2019-02-12 | $8.99 | $9.20 | $8.99 | $9.20 | $9.02 | 3,082 |
| 2019-02-11 | $9.16 | $9.16 | $9.16 | $9.16 | $8.98 | 0 |
| 2019-02-08 | $9.16 | $9.16 | $9.16 | $9.16 | $8.98 | 0 |
| 2019-02-07 | $9.42 | $9.42 | $9.16 | $9.16 | $8.98 | 1,106 |
| 2019-02-06 | $9.77 | $9.77 | $9.77 | $9.77 | $9.58 | 712 |
| 2019-02-05 | $9.78 | $9.78 | $9.57 | $9.57 | $9.38 | 381 |
| 2019-02-04 | $9.70 | $9.70 | $9.52 | $9.52 | $9.33 | 232 |
| 2019-02-01 | $9.82 | $9.82 | $9.73 | $9.73 | $9.54 | 2,916 |
| 2019-01-31 | $9.63 | $9.63 | $9.63 | $9.63 | $9.44 | 769 |
| 2019-01-30 | $9.57 | $9.57 | $9.57 | $9.57 | $9.38 | 221 |
| 2019-01-29 | $9.56 | $9.57 | $9.56 | $9.57 | $9.38 | 1,081 |
| 2019-01-28 | $9.27 | $9.44 | $9.27 | $9.37 | $9.19 | 532 |
| 2019-01-25 | $9.43 | $9.45 | $9.43 | $9.45 | $9.27 | 373 |
| 2019-01-24 | $9.23 | $9.30 | $9.07 | $9.07 | $8.89 | 1,726 |
| 2019-01-23 | $9.55 | $9.55 | $9.20 | $9.20 | $9.02 | 802 |
| 2019-01-22 | $9.35 | $9.35 | $9.35 | $9.35 | $9.17 | 104 |
| 2019-01-18 | $9.35 | $9.35 | $9.35 | $9.35 | $9.17 | 125 |
| 2019-01-17 | $9.29 | $9.35 | $9.29 | $9.35 | $9.17 | 709 |
| 2019-01-16 | $9.49 | $9.49 | $9.39 | $9.39 | $9.21 | 2,202 |
| 2019-01-15 | $9.46 | $9.49 | $9.42 | $9.43 | $9.25 | 8,577 |
| 2019-01-14 | $9.60 | $9.70 | $9.60 | $9.60 | $9.41 | 1,164 |
| 2019-01-11 | $9.71 | $9.71 | $9.57 | $9.57 | $9.38 | 809 |
| 2019-01-10 | $9.83 | $9.83 | $9.83 | $9.83 | $9.64 | 652 |
| 2019-01-09 | $10.20 | $10.20 | $9.89 | $9.97 | $9.78 | 4,353 |
| 2019-01-08 | $9.88 | $10.09 | $9.80 | $9.88 | $9.69 | 11,394 |
| 2019-01-07 | $9.72 | $9.83 | $9.72 | $9.83 | $9.64 | 452 |
| 2019-01-04 | $9.33 | $9.52 | $9.33 | $9.52 | $9.33 | 3,598 |
| 2019-01-03 | $9.11 | $9.15 | $8.99 | $9.11 | $8.93 | 4,037 |
| 2019-01-02 | $9.08 | $9.28 | $9.08 | $9.28 | $9.10 | 1,548 |
| 2018-12-31 | $8.80 | $9.17 | $8.77 | $8.77 | $8.60 | 43,680 |
| 2018-12-28 | $8.90 | $9.11 | $8.90 | $8.97 | $8.79 | 3,135 |
| 2018-12-27 | $8.63 | $8.72 | $8.53 | $8.65 | $8.48 | 15,640 |
| 2018-12-26 | $9.02 | $9.02 | $9.02 | $9.02 | $8.84 | 110 |
| 2018-12-24 | $9.02 | $9.02 | $9.02 | $9.02 | $8.84 | 324 |
| 2018-12-21 | $8.89 | $9.10 | $8.89 | $8.91 | $8.74 | 3,019 |
| 2018-12-20 | $8.77 | $8.93 | $8.75 | $8.93 | $8.76 | 2,454 |
| 2018-12-19 | $9.03 | $9.03 | $8.67 | $8.89 | $8.71 | 1,756 |
| 2018-12-18 | $8.92 | $9.12 | $8.82 | $8.97 | $8.79 | 21,727 |
| 2018-12-17 | $8.65 | $8.65 | $8.55 | $8.65 | $8.48 | 1,989 |
| 2018-12-14 | $8.88 | $8.97 | $8.81 | $8.81 | $8.64 | 1,580 |
| 2018-12-13 | $9.04 | $9.04 | $9.04 | $9.04 | $8.86 | 305 |
| 2018-12-12 | $8.98 | $8.98 | $8.98 | $8.98 | $8.80 | 291 |
| 2018-12-11 | $8.95 | $8.95 | $8.70 | $8.70 | $8.53 | 804 |
| 2018-12-10 | $8.92 | $8.92 | $8.83 | $8.83 | $8.66 | 1,232 |
| 2018-12-07 | $8.91 | $8.91 | $8.88 | $8.88 | $8.71 | 1,185 |
| 2018-12-06 | $9.27 | $9.27 | $8.85 | $8.85 | $8.68 | 1,911 |
| 2018-12-04 | $9.57 | $9.58 | $9.13 | $9.25 | $9.07 | 2,880 |
| 2018-12-03 | $9.55 | $9.55 | $9.55 | $9.55 | $9.36 | 265 |
| 2018-11-30 | $9.01 | $9.01 | $9.01 | $9.01 | $8.83 | 0 |
| 2018-11-29 | $8.96 | $9.01 | $8.96 | $9.01 | $8.83 | 15,448 |
| 2018-11-28 | $8.68 | $9.08 | $8.68 | $9.08 | $8.90 | 8,936 |
| 2018-11-27 | $8.45 | $8.60 | $8.45 | $8.47 | $8.30 | 8,129 |
| 2018-11-26 | $8.42 | $8.70 | $8.42 | $8.51 | $8.34 | 750 |
| 2018-11-23 | $8.55 | $8.55 | $8.55 | $8.55 | $8.38 | 560 |
| 2018-11-21 | $8.84 | $8.84 | $8.55 | $8.74 | $8.57 | 1,290 |
| 2018-11-20 | $8.81 | $9.05 | $8.81 | $8.85 | $8.68 | 954 |
| 2018-11-19 | $9.33 | $9.51 | $9.33 | $9.38 | $9.20 | 4,299 |
| 2018-11-16 | $9.62 | $9.85 | $9.62 | $9.85 | $9.66 | 2,005 |
| 2018-11-15 | $9.26 | $9.68 | $9.26 | $9.61 | $9.42 | 3,361 |
| 2018-11-14 | $9.59 | $9.65 | $9.59 | $9.65 | $9.46 | 339 |
| 2018-11-13 | $9.88 | $9.88 | $9.88 | $9.88 | $9.69 | 261 |
| 2018-11-12 | $9.68 | $9.88 | $9.68 | $9.88 | $9.69 | 376 |
| 2018-11-09 | $9.75 | $9.90 | $9.75 | $9.90 | $9.71 | 830 |
| 2018-11-08 | $9.88 | $10.08 | $9.88 | $9.92 | $9.73 | 656 |
| 2018-11-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.76 | 246 |
| 2018-11-06 | $10.04 | $10.04 | $10.04 | $10.04 | $9.84 | 572 |
| 2018-11-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.56 | 54 |
| 2018-11-02 | $9.90 | $9.90 | $9.75 | $9.75 | $9.56 | 555 |
| 2018-11-01 | $9.54 | $9.63 | $9.54 | $9.63 | $9.44 | 279 |
| 2018-10-31 | $9.34 | $9.38 | $9.34 | $9.36 | $9.18 | 4,452 |
| 2018-10-30 | $9.31 | $9.31 | $9.19 | $9.19 | $9.01 | 949 |
| 2018-10-29 | $9.27 | $9.29 | $9.04 | $9.13 | $8.95 | 3,096 |
| 2018-10-26 | $9.09 | $9.20 | $8.92 | $9.20 | $9.02 | 1,815 |
| 2018-10-25 | $9.17 | $9.25 | $9.04 | $9.16 | $8.98 | 1,493 |
| 2018-10-24 | $9.13 | $9.35 | $9.13 | $9.35 | $9.17 | 2,729 |
| 2018-10-23 | $9.50 | $9.50 | $9.48 | $9.48 | $9.29 | 1,460 |
| 2018-10-22 | $9.60 | $9.60 | $9.60 | $9.60 | $9.41 | 443 |
| 2018-10-19 | $9.74 | $9.83 | $9.70 | $9.71 | $9.52 | 2,756 |
| 2018-10-18 | $10.10 | $10.10 | $10.10 | $10.10 | $9.90 | 272 |
| 2018-10-17 | $10.50 | $10.50 | $10.33 | $10.33 | $10.13 | 1,348 |
| 2018-10-16 | $10.61 | $10.61 | $10.61 | $10.61 | $10.40 | 220 |
| 2018-10-15 | $10.40 | $10.40 | $10.40 | $10.40 | $10.20 | 37 |
| 2018-10-12 | $10.25 | $10.40 | $10.25 | $10.40 | $10.20 | 510 |
| 2018-10-11 | $10.24 | $10.24 | $10.04 | $10.09 | $9.89 | 700 |
| 2018-10-10 | $10.56 | $10.56 | $10.56 | $10.56 | $10.35 | 70 |
| 2018-10-09 | $10.53 | $10.56 | $10.52 | $10.56 | $10.35 | 1,465 |
| 2018-10-08 | $10.67 | $10.67 | $10.67 | $10.67 | $10.46 | 112 |
| 2018-10-05 | $10.67 | $10.67 | $10.67 | $10.67 | $10.46 | 178 |
| 2018-10-04 | $10.54 | $10.67 | $10.40 | $10.67 | $10.46 | 969 |
| 2018-10-03 | $10.57 | $10.57 | $10.57 | $10.57 | $10.36 | 98 |
| 2018-10-02 | $10.57 | $10.57 | $10.57 | $10.57 | $10.36 | 300 |
| 2018-10-01 | $10.58 | $10.58 | $10.58 | $10.58 | $10.37 | 227 |
| 2018-09-28 | $10.57 | $10.58 | $10.57 | $10.58 | $10.37 | 699 |
| 2018-09-27 | $10.68 | $10.68 | $10.50 | $10.68 | $10.47 | 2,195 |
| 2018-09-26 | $10.53 | $10.83 | $10.53 | $10.83 | $10.62 | 1,116 |
| 2018-09-25 | $11.12 | $11.12 | $10.82 | $10.82 | $10.61 | 2,070 |
| 2018-09-24 | $11.12 | $11.12 | $11.12 | $11.12 | $10.90 | 999 |
| 2018-09-21 | $10.66 | $10.66 | $10.66 | $10.66 | $10.45 | 159 |
| 2018-09-20 | $10.66 | $10.66 | $10.66 | $10.66 | $10.45 | 1,497 |
| 2018-09-19 | $10.66 | $10.66 | $10.66 | $10.66 | $10.45 | 300 |
| 2018-09-18 | $10.70 | $10.82 | $10.59 | $10.69 | $10.48 | 1,141 |
| 2018-09-17 | $11.09 | $11.09 | $10.87 | $10.87 | $10.66 | 400 |
| 2018-09-14 | $10.41 | $10.41 | $10.41 | $10.41 | $10.21 | 100 |
| 2018-09-13 | $10.43 | $10.43 | $10.43 | $10.43 | $10.23 | 458 |
| 2018-09-12 | $10.29 | $10.29 | $10.29 | $10.29 | $10.09 | 253 |
| 2018-09-11 | $10.39 | $10.39 | $10.29 | $10.29 | $10.09 | 1,256 |
| 2018-09-10 | $10.55 | $10.55 | $10.55 | $10.55 | $10.34 | 337 |
| 2018-09-07 | $10.78 | $10.78 | $10.50 | $10.50 | $10.29 | 539 |
| 2018-09-06 | $10.83 | $10.83 | $10.83 | $10.83 | $10.62 | 120 |
| 2018-09-05 | $11.05 | $11.05 | $10.83 | $10.83 | $10.62 | 1,955 |
| 2018-09-04 | $11.41 | $11.41 | $11.41 | $11.41 | $11.19 | 0 |
| 2018-08-31 | $11.41 | $11.41 | $11.41 | $11.41 | $11.19 | 119 |
| 2018-08-30 | $11.45 | $11.45 | $11.45 | $11.45 | $11.23 | 0 |
| 2018-08-29 | $11.45 | $11.45 | $11.45 | $11.45 | $11.23 | 91 |
| 2018-08-28 | $11.46 | $11.49 | $11.45 | $11.45 | $11.23 | 1,933 |
| 2018-08-27 | $11.33 | $11.33 | $11.22 | $11.22 | $11.00 | 735 |
| 2018-08-24 | $11.08 | $11.14 | $11.08 | $11.10 | $10.88 | 809 |
| 2018-08-23 | $10.91 | $10.91 | $10.91 | $10.91 | $10.70 | 341 |
| 2018-08-22 | $11.20 | $11.20 | $11.20 | $11.20 | $10.98 | 1,112 |
| 2018-08-21 | $11.15 | $11.15 | $10.81 | $10.97 | $10.76 | 5,894 |
| 2018-08-20 | $10.89 | $10.89 | $10.89 | $10.89 | $10.68 | 141 |
| 2018-08-17 | $11.15 | $11.15 | $10.92 | $10.92 | $10.71 | 467 |
| 2018-08-16 | $10.67 | $10.67 | $10.67 | $10.67 | $10.46 | 90 |
| 2018-08-15 | $11.05 | $11.05 | $10.67 | $10.67 | $10.46 | 9,646 |
| 2018-08-14 | $11.70 | $11.70 | $11.35 | $11.40 | $11.18 | 1,538 |
| 2018-08-13 | $11.83 | $11.98 | $11.83 | $11.98 | $11.75 | 1,391 |
| 2018-08-10 | $11.90 | $11.90 | $11.90 | $11.90 | $11.67 | 330 |
| 2018-08-09 | $12.95 | $12.95 | $12.38 | $12.65 | $12.40 | 1,721 |
| 2018-08-08 | $13.05 | $13.05 | $13.05 | $13.05 | $12.79 | 81 |
| 2018-08-07 | $13.05 | $13.05 | $13.05 | $13.05 | $12.79 | 84 |
| 2018-08-06 | $13.05 | $13.05 | $13.05 | $13.05 | $12.79 | 0 |
| 2018-08-03 | $13.05 | $13.05 | $13.05 | $13.05 | $12.79 | 192 |
| 2018-08-02 | $13.05 | $13.05 | $13.05 | $13.05 | $12.79 | 0 |
| 2018-08-01 | $13.05 | $13.05 | $13.05 | $13.05 | $12.79 | 36 |
| 2018-07-31 | $13.05 | $13.05 | $13.05 | $13.05 | $12.79 | 110 |
| 2018-07-30 | $13.17 | $13.17 | $13.05 | $13.05 | $12.79 | 2,387 |
| 2018-07-27 | $12.80 | $12.80 | $12.80 | $12.80 | $12.55 | 954 |
| 2018-07-26 | $13.25 | $13.25 | $13.04 | $13.04 | $12.78 | 339 |
| 2018-07-25 | $13.10 | $13.10 | $12.90 | $12.90 | $12.65 | 879 |
| 2018-07-24 | $12.48 | $12.48 | $12.48 | $12.48 | $12.24 | 109 |
| 2018-07-23 | $12.48 | $12.48 | $12.48 | $12.48 | $12.24 | 200 |
| 2018-07-20 | $12.32 | $12.50 | $12.32 | $12.50 | $12.26 | 600 |
| 2018-07-19 | $12.27 | $12.27 | $12.27 | $12.27 | $12.03 | 83 |
| 2018-07-18 | $12.27 | $12.27 | $12.27 | $12.27 | $12.03 | 169 |
| 2018-07-17 | $12.65 | $12.65 | $12.27 | $12.27 | $12.03 | 435 |
| 2018-07-16 | $12.43 | $12.45 | $12.19 | $12.45 | $12.21 | 417 |
| 2018-07-13 | $12.03 | $12.03 | $12.03 | $12.03 | $11.79 | 0 |
| 2018-07-12 | $12.10 | $12.31 | $12.00 | $12.03 | $11.79 | 3,111 |
| 2018-07-11 | $12.11 | $12.11 | $12.11 | $12.11 | $11.87 | 93 |
| 2018-07-10 | $12.11 | $12.11 | $12.11 | $12.11 | $11.87 | 42 |
| 2018-07-09 | $12.11 | $12.11 | $12.11 | $12.11 | $11.87 | 0 |
| 2018-07-06 | $12.11 | $12.11 | $12.11 | $12.11 | $11.87 | 100 |
| 2018-07-05 | $12.45 | $12.45 | $12.21 | $12.21 | $11.97 | 750 |
| 2018-07-03 | $12.20 | $12.20 | $12.20 | $12.20 | $11.96 | 3,167 |
| 2018-07-02 | $12.30 | $12.30 | $12.30 | $12.30 | $12.06 | 129 |
| 2018-06-29 | $12.30 | $12.30 | $12.30 | $12.30 | $12.06 | 194 |
| 2018-06-28 | $12.17 | $12.17 | $12.17 | $12.17 | $11.93 | 207 |
| 2018-06-27 | $12.17 | $12.17 | $12.17 | $12.17 | $11.93 | 1,500 |
| 2018-06-26 | $12.31 | $12.40 | $12.31 | $12.40 | $12.16 | 452 |
| 2018-06-25 | $12.43 | $12.43 | $12.31 | $12.31 | $12.07 | 779 |
| 2018-06-22 | $12.59 | $12.74 | $12.59 | $12.74 | $12.49 | 747 |
| 2018-06-21 | $12.71 | $12.71 | $12.53 | $12.53 | $12.28 | 899 |
| 2018-06-20 | $12.76 | $13.06 | $12.76 | $13.02 | $12.77 | 804 |
| 2018-06-19 | $12.71 | $12.85 | $12.71 | $12.80 | $12.55 | 2,240 |
| 2018-06-18 | $12.82 | $13.12 | $12.82 | $13.12 | $12.86 | 8,336 |
| 2018-06-15 | $13.27 | $13.27 | $13.05 | $13.05 | $12.79 | 2,528 |
| 2018-06-14 | $13.29 | $13.33 | $13.27 | $13.27 | $13.01 | 1,341 |
| 2018-06-13 | $13.41 | $13.48 | $13.38 | $13.38 | $13.12 | 41,034 |
| 2018-06-12 | $13.51 | $13.51 | $13.51 | $13.51 | $13.25 | 406 |
| 2018-06-11 | $13.60 | $13.60 | $13.60 | $13.60 | $13.33 | 0 |
| 2018-06-08 | $13.60 | $13.60 | $13.60 | $13.60 | $13.33 | 46 |
| 2018-06-07 | $13.60 | $13.60 | $13.60 | $13.60 | $13.33 | 800 |
| 2018-06-06 | $13.58 | $13.58 | $13.58 | $13.58 | $13.31 | 0 |
| 2018-06-05 | $13.58 | $13.58 | $13.58 | $13.58 | $13.31 | 16 |
| 2018-06-04 | $13.58 | $13.58 | $13.58 | $13.58 | $13.31 | 33 |
| 2018-06-01 | $13.58 | $13.58 | $13.58 | $13.58 | $13.31 | 109 |
| 2018-05-31 | $13.58 | $13.58 | $13.58 | $13.58 | $13.31 | 8 |
| 2018-05-30 | $13.58 | $13.58 | $13.58 | $13.58 | $13.31 | 190 |
| 2018-05-29 | $13.27 | $13.47 | $13.27 | $13.45 | $13.19 | 1,006 |
| 2018-05-25 | $14.07 | $14.07 | $14.07 | $14.07 | $13.79 | 137 |
| 2018-05-24 | $14.07 | $14.07 | $14.07 | $14.07 | $13.79 | 28 |
| 2018-05-23 | $14.07 | $14.07 | $14.07 | $14.07 | $13.79 | 55 |
| 2018-05-22 | $14.07 | $14.07 | $14.07 | $14.07 | $13.79 | 100 |
| 2018-05-21 | $14.75 | $14.75 | $14.75 | $14.75 | $14.46 | 113 |
| 2018-05-18 | $15.08 | $15.08 | $15.08 | $15.08 | $14.79 | 0 |
| 2018-05-17 | $15.08 | $15.08 | $15.08 | $15.08 | $14.79 | 0 |
| 2018-05-16 | $14.96 | $15.08 | $14.96 | $15.08 | $14.79 | 1,475 |
| 2018-05-15 | $15.49 | $15.49 | $15.49 | $15.49 | $15.05 | 285 |
| 2018-05-14 | $14.24 | $14.24 | $14.24 | $14.24 | $13.83 | 53 |
| 2018-05-11 | $14.24 | $14.24 | $14.24 | $14.24 | $13.83 | 0 |
| 2018-05-10 | $14.24 | $14.24 | $14.24 | $14.24 | $13.83 | 7 |
| 2018-05-09 | $14.24 | $14.24 | $14.24 | $14.24 | $13.83 | 0 |
| 2018-05-08 | $14.30 | $14.30 | $14.24 | $14.24 | $13.83 | 847 |
| 2018-05-07 | $14.65 | $14.65 | $14.65 | $14.65 | $14.23 | 26 |
| 2018-05-04 | $14.65 | $14.65 | $14.65 | $14.65 | $14.23 | 0 |
| 2018-05-03 | $14.65 | $14.65 | $14.65 | $14.65 | $14.23 | 46 |
| 2018-05-02 | $14.73 | $14.73 | $14.65 | $14.65 | $14.23 | 231 |
| 2018-05-01 | $14.45 | $14.45 | $14.45 | $14.45 | $14.04 | 210 |
| 2018-04-30 | $14.55 | $14.72 | $14.55 | $14.72 | $14.30 | 597 |
| 2018-04-27 | $14.26 | $14.26 | $14.26 | $14.26 | $13.85 | 60 |
| 2018-04-26 | $14.09 | $14.26 | $14.09 | $14.26 | $13.85 | 984 |
| 2018-04-25 | $14.07 | $14.09 | $14.07 | $14.09 | $13.69 | 200 |
| 2018-04-24 | $14.31 | $14.31 | $14.31 | $14.31 | $13.90 | 62 |
| 2018-04-23 | $14.31 | $14.31 | $14.31 | $14.31 | $13.90 | 0 |
| 2018-04-20 | $14.31 | $14.31 | $14.31 | $14.31 | $13.90 | 49 |
| 2018-04-19 | $14.31 | $14.31 | $14.31 | $14.31 | $13.90 | 200 |
| 2018-04-18 | $14.33 | $14.33 | $14.33 | $14.33 | $13.92 | 11 |
| 2018-04-17 | $14.33 | $14.33 | $14.33 | $14.33 | $13.92 | 185 |
| 2018-04-16 | $14.33 | $14.33 | $14.33 | $14.33 | $13.92 | 0 |
| 2018-04-13 | $14.33 | $14.33 | $14.33 | $14.33 | $13.92 | 324 |
| 2018-04-12 | $14.49 | $14.68 | $14.41 | $14.41 | $14.00 | 940 |
| 2018-04-11 | $15.03 | $15.03 | $15.03 | $15.03 | $14.60 | 51 |
| 2018-04-10 | $15.03 | $15.03 | $15.03 | $15.03 | $14.60 | 0 |
| 2018-04-09 | $14.74 | $15.03 | $14.74 | $15.03 | $14.60 | 892 |
| 2018-04-06 | $14.74 | $14.74 | $14.74 | $14.74 | $14.32 | 13 |
| 2018-04-05 | $14.74 | $14.74 | $14.74 | $14.74 | $14.32 | 2,100 |
| 2018-04-04 | $14.35 | $14.35 | $14.35 | $14.35 | $13.94 | 78 |
| 2018-04-03 | $14.35 | $14.35 | $14.35 | $14.35 | $13.94 | 600 |
| 2018-04-02 | $14.39 | $14.39 | $14.39 | $14.39 | $13.98 | 371 |
| 2018-03-29 | $14.47 | $14.47 | $14.47 | $14.47 | $14.06 | 52 |
| 2018-03-28 | $14.47 | $14.47 | $14.47 | $14.47 | $14.06 | 62 |
| 2018-03-27 | $14.58 | $14.58 | $14.47 | $14.47 | $14.06 | 939 |
| 2018-03-26 | $14.42 | $14.42 | $14.42 | $14.42 | $14.01 | 50 |
| 2018-03-23 | $14.42 | $14.42 | $14.42 | $14.42 | $14.01 | 40 |
| 2018-03-22 | $14.42 | $14.42 | $14.42 | $14.42 | $14.01 | 300 |
| 2018-03-21 | $14.37 | $14.47 | $14.36 | $14.47 | $14.06 | 2,548 |
| 2018-03-20 | $14.12 | $14.12 | $14.12 | $14.12 | $13.72 | 0 |
| 2018-03-19 | $14.12 | $14.12 | $14.12 | $14.12 | $13.72 | 500 |
| 2018-03-16 | $14.61 | $14.61 | $14.61 | $14.61 | $14.19 | 110 |
| 2018-03-15 | $14.54 | $14.65 | $14.54 | $14.61 | $14.19 | 4,801 |
| 2018-03-14 | $14.20 | $14.36 | $14.17 | $14.36 | $13.95 | 4,049 |
| 2018-03-13 | $14.47 | $14.47 | $14.30 | $14.30 | $13.89 | 525 |
| 2018-03-12 | $14.74 | $14.77 | $14.70 | $14.75 | $14.33 | 15,610 |
| 2018-03-09 | $14.59 | $14.90 | $14.59 | $14.74 | $14.32 | 27,336 |
| 2018-03-08 | $14.42 | $14.42 | $14.42 | $14.42 | $14.01 | 500 |
| 2018-03-07 | $14.50 | $14.50 | $14.38 | $14.38 | $13.97 | 1,454 |
| 2018-03-06 | $14.50 | $14.50 | $14.32 | $14.32 | $13.91 | 800 |
| 2018-03-05 | $14.00 | $14.20 | $14.00 | $14.20 | $13.79 | 210 |
| 2018-03-02 | $13.25 | $13.25 | $13.25 | $13.25 | $12.87 | 1,015 |
| 2018-03-01 | $13.42 | $13.42 | $13.42 | $13.42 | $13.04 | 673 |
| 2018-02-28 | $14.01 | $14.01 | $14.01 | $14.01 | $13.61 | 76 |
| 2018-02-27 | $13.86 | $14.01 | $13.82 | $14.01 | $13.61 | 965 |
| 2018-02-26 | $13.65 | $13.65 | $13.65 | $13.65 | $13.26 | 745 |
| 2018-02-23 | $13.56 | $13.56 | $13.56 | $13.56 | $13.17 | 83 |
| 2018-02-22 | $13.56 | $13.56 | $13.56 | $13.56 | $13.17 | 41 |
| 2018-02-21 | $13.56 | $13.56 | $13.56 | $13.56 | $13.17 | 0 |
| 2018-02-20 | $13.56 | $13.56 | $13.56 | $13.56 | $13.17 | 97 |
| 2018-02-16 | $13.56 | $13.56 | $13.56 | $13.56 | $13.17 | 250 |
| 2018-02-15 | $13.30 | $13.42 | $13.30 | $13.42 | $13.04 | 773 |
| 2018-02-14 | $13.20 | $13.20 | $13.20 | $13.20 | $12.82 | 583 |
| 2018-02-13 | $12.91 | $12.96 | $12.91 | $12.96 | $12.59 | 515 |
| 2018-02-12 | $12.63 | $12.63 | $12.63 | $12.63 | $12.27 | 35 |
| 2018-02-09 | $12.63 | $12.63 | $12.63 | $12.63 | $12.27 | 250 |
| 2018-02-08 | $13.15 | $13.15 | $12.83 | $12.83 | $12.46 | 1,303 |
| 2018-02-07 | $13.20 | $13.20 | $13.07 | $13.07 | $12.70 | 3,563 |
| 2018-02-06 | $13.25 | $13.28 | $13.25 | $13.28 | $12.90 | 1,859 |
| 2018-02-05 | $13.37 | $13.37 | $13.37 | $13.37 | $12.99 | 213 |
| 2018-02-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.11 | 4,000 |
| 2018-02-01 | $13.80 | $13.80 | $13.80 | $13.80 | $13.41 | 2,199 |
| 2018-01-31 | $14.05 | $14.05 | $13.97 | $13.97 | $13.57 | 3,935 |
| 2018-01-30 | $14.00 | $14.00 | $14.00 | $14.00 | $13.60 | 300 |
| 2018-01-29 | $14.22 | $14.22 | $14.22 | $14.22 | $13.81 | 269 |
| 2018-01-26 | $14.38 | $14.38 | $14.35 | $14.35 | $13.94 | 2,160 |
| 2018-01-25 | $14.11 | $14.11 | $14.11 | $14.11 | $13.71 | 0 |
| 2018-01-24 | $14.16 | $14.16 | $14.11 | $14.11 | $13.71 | 1,996 |
| 2018-01-23 | $14.05 | $14.05 | $14.00 | $14.00 | $13.60 | 1,007 |
| 2018-01-22 | $13.49 | $13.49 | $13.49 | $13.49 | $13.10 | 51 |
| 2018-01-19 | $13.49 | $13.49 | $13.49 | $13.49 | $13.10 | 2,375 |
| 2018-01-18 | $13.63 | $13.63 | $13.57 | $13.57 | $13.18 | 1,614 |
| 2018-01-17 | $13.20 | $13.20 | $13.20 | $13.20 | $12.82 | 16 |
| 2018-01-16 | $13.26 | $13.26 | $13.17 | $13.20 | $12.82 | 1,487 |
| 2018-01-12 | $13.04 | $13.12 | $13.04 | $13.12 | $12.75 | 275 |
| 2018-01-11 | $13.02 | $13.02 | $12.95 | $12.95 | $12.58 | 1,410 |
| 2018-01-10 | $12.96 | $13.04 | $12.96 | $13.03 | $12.66 | 2,500 |
| 2018-01-09 | $13.16 | $13.16 | $13.15 | $13.15 | $12.77 | 908 |
| 2018-01-08 | $13.24 | $13.24 | $13.24 | $13.24 | $12.86 | 158 |
| 2018-01-05 | $13.12 | $13.24 | $13.12 | $13.24 | $12.86 | 981 |
| 2018-01-04 | $12.87 | $12.89 | $12.83 | $12.87 | $12.50 | 17,014 |
| 2018-01-03 | $12.75 | $12.79 | $12.66 | $12.66 | $12.30 | 1,524 |
| 2018-01-02 | $12.59 | $12.60 | $12.52 | $12.52 | $12.16 | 2,932 |
| 2017-12-29 | $12.44 | $12.44 | $12.40 | $12.40 | $12.05 | 525 |
| 2017-12-28 | $12.36 | $12.36 | $12.27 | $12.27 | $11.92 | 8,515 |
| 2017-12-27 | $11.96 | $11.96 | $11.96 | $11.96 | $11.62 | 117 |
| 2017-12-26 | $11.96 | $11.96 | $11.96 | $11.96 | $11.62 | 0 |
| 2017-12-22 | $11.96 | $11.96 | $11.96 | $11.96 | $11.62 | 209 |
| 2017-12-21 | $11.94 | $12.03 | $11.88 | $11.96 | $11.62 | 3,077 |
| 2017-12-20 | $11.91 | $11.91 | $11.91 | $11.91 | $11.57 | 337 |
| 2017-12-19 | $11.97 | $11.98 | $11.97 | $11.98 | $11.64 | 942 |
| 2017-12-18 | $11.88 | $11.88 | $11.88 | $11.88 | $11.54 | 2,796 |
| 2017-12-15 | $11.75 | $11.75 | $11.69 | $11.70 | $11.37 | 2,846 |
| 2017-12-14 | $11.89 | $11.89 | $11.75 | $11.75 | $11.41 | 2,985 |
| 2017-12-13 | $11.79 | $11.81 | $11.79 | $11.81 | $11.47 | 505 |
| 2017-12-12 | $11.99 | $12.00 | $11.80 | $11.80 | $11.46 | 3,790 |
| 2017-12-11 | $11.44 | $11.44 | $11.44 | $11.44 | $11.11 | 0 |
| 2017-12-08 | $11.44 | $11.44 | $11.44 | $11.44 | $11.11 | 1,531 |
| 2017-12-07 | $11.33 | $11.41 | $11.33 | $11.41 | $11.08 | 592 |
| 2017-12-06 | $11.45 | $11.45 | $11.44 | $11.45 | $11.12 | 2,206 |
| 2017-12-05 | $11.54 | $11.56 | $11.47 | $11.47 | $11.14 | 2,227 |
| 2017-12-04 | $11.58 | $11.58 | $11.58 | $11.58 | $11.25 | 96 |
| 2017-12-01 | $11.61 | $11.61 | $11.58 | $11.58 | $11.25 | 2,242 |
| 2017-11-30 | $11.75 | $11.75 | $11.68 | $11.70 | $11.37 | 6,025 |
| 2017-11-29 | $11.74 | $11.74 | $11.67 | $11.67 | $11.34 | 1,060 |
| 2017-11-28 | $11.55 | $11.55 | $11.53 | $11.53 | $11.20 | 741 |
| 2017-11-27 | $11.62 | $11.62 | $11.62 | $11.62 | $11.29 | 1,969 |
| 2017-11-24 | $11.57 | $11.57 | $11.57 | $11.57 | $11.24 | 0 |
| 2017-11-22 | $11.59 | $11.59 | $11.57 | $11.57 | $11.24 | 2,043 |
| 2017-11-21 | $11.56 | $11.60 | $11.50 | $11.56 | $11.23 | 5,836 |
| 2017-11-20 | $11.56 | $11.56 | $11.52 | $11.52 | $11.19 | 4,964 |
| 2017-11-17 | $11.33 | $11.33 | $11.33 | $11.33 | $11.01 | 461 |
| 2017-11-16 | $11.28 | $11.40 | $11.28 | $11.40 | $11.07 | 1,212 |
| 2017-11-15 | $11.41 | $11.61 | $11.41 | $11.48 | $11.15 | 25,480 |
| 2017-11-14 | $12.05 | $12.05 | $12.05 | $12.05 | $11.71 | 332 |
| 2017-11-13 | $12.38 | $12.38 | $12.38 | $12.38 | $12.03 | 0 |
| 2017-11-10 | $12.38 | $12.38 | $12.38 | $12.38 | $12.03 | 392 |
| 2017-11-09 | $12.36 | $12.37 | $12.36 | $12.37 | $12.02 | 2,488 |
| 2017-11-08 | $12.44 | $12.44 | $12.44 | $12.44 | $12.08 | 240 |
| 2017-11-07 | $12.55 | $12.55 | $12.44 | $12.44 | $12.08 | 590 |
| 2017-11-06 | $12.46 | $12.46 | $12.46 | $12.46 | $12.10 | 304 |
| 2017-11-03 | $12.33 | $12.33 | $12.33 | $12.33 | $11.98 | 117 |
| 2017-11-02 | $12.59 | $12.59 | $12.47 | $12.50 | $12.14 | 2,865 |
| 2017-11-01 | $12.36 | $12.36 | $12.26 | $12.32 | $11.97 | 7,364 |
| 2017-10-31 | $12.22 | $12.22 | $12.18 | $12.19 | $11.84 | 5,830 |
| 2017-10-30 | $12.12 | $12.13 | $12.08 | $12.13 | $11.78 | 1,500 |
| 2017-10-27 | $12.05 | $12.05 | $12.05 | $12.05 | $11.71 | 900 |
| 2017-10-26 | $12.06 | $12.07 | $12.06 | $12.07 | $11.73 | 767 |
| 2017-10-25 | $12.18 | $12.20 | $12.16 | $12.20 | $11.85 | 2,778 |
| 2017-10-24 | $12.19 | $12.21 | $12.15 | $12.18 | $11.83 | 21,845 |
| 2017-10-23 | $12.10 | $12.10 | $12.10 | $12.10 | $11.75 | 3,628 |
| 2017-10-20 | $12.30 | $12.30 | $12.29 | $12.29 | $11.94 | 1,038 |
| 2017-10-19 | $12.19 | $12.19 | $12.19 | $12.19 | $11.84 | 786 |
| 2017-10-18 | $12.24 | $12.26 | $12.24 | $12.24 | $11.89 | 1,405 |
| 2017-10-17 | $12.10 | $12.15 | $12.10 | $12.15 | $11.80 | 685 |
| 2017-10-16 | $12.20 | $12.25 | $12.19 | $12.19 | $11.84 | 50,478 |
| 2017-10-13 | $12.29 | $12.29 | $12.29 | $12.29 | $11.94 | 211 |
| 2017-10-12 | $12.19 | $12.19 | $12.17 | $12.17 | $11.82 | 4,983 |
| 2017-10-11 | $12.37 | $12.39 | $12.25 | $12.39 | $12.04 | 5,827 |
| 2017-10-10 | $12.46 | $12.46 | $12.46 | $12.46 | $12.10 | 2,446 |
| 2017-10-09 | $12.38 | $12.38 | $12.11 | $12.19 | $11.84 | 12,727 |
| 2017-10-06 | $13.18 | $13.20 | $13.18 | $13.20 | $12.82 | 345 |
| 2017-10-05 | $12.85 | $12.94 | $12.85 | $12.94 | $12.57 | 3,222 |
| 2017-10-04 | $13.24 | $13.24 | $13.15 | $13.15 | $12.77 | 1,100 |
| 2017-10-03 | $13.48 | $13.48 | $13.48 | $13.48 | $13.09 | 182 |
| 2017-10-02 | $13.60 | $13.60 | $13.60 | $13.60 | $13.21 | 0 |
| 2017-09-29 | $13.60 | $13.60 | $13.60 | $13.60 | $13.21 | 196 |
| 2017-09-28 | $13.40 | $13.44 | $13.40 | $13.41 | $13.03 | 2,023 |
| 2017-09-27 | $13.29 | $13.29 | $13.29 | $13.29 | $12.91 | 0 |
| 2017-09-26 | $13.29 | $13.29 | $13.29 | $13.29 | $12.91 | 0 |
| 2017-09-25 | $13.29 | $13.29 | $13.29 | $13.29 | $12.91 | 34 |
| 2017-09-22 | $13.27 | $13.29 | $13.13 | $13.29 | $12.91 | 2,086 |
| 2017-09-21 | $13.24 | $13.29 | $13.20 | $13.20 | $12.82 | 3,467 |
| 2017-09-20 | $13.04 | $13.04 | $13.04 | $13.04 | $12.67 | 224 |
| 2017-09-19 | $12.92 | $12.92 | $12.92 | $12.92 | $12.55 | 79 |
| 2017-09-18 | $12.92 | $12.92 | $12.91 | $12.92 | $12.55 | 2,450 |
| 2017-09-15 | $12.48 | $12.65 | $12.48 | $12.52 | $12.16 | 13,391 |
| 2017-09-14 | $12.20 | $12.25 | $12.20 | $12.25 | $11.90 | 1,166 |
| 2017-09-13 | $12.24 | $12.24 | $12.13 | $12.13 | $11.78 | 13,471 |
| 2017-09-12 | $12.62 | $12.62 | $12.39 | $12.39 | $12.04 | 1,824 |
| 2017-09-11 | $12.23 | $12.23 | $12.20 | $12.20 | $11.85 | 4,316 |
| 2017-09-08 | $12.23 | $12.23 | $12.22 | $12.22 | $11.87 | 1,411 |
| 2017-09-07 | $12.26 | $12.33 | $12.24 | $12.32 | $11.97 | 13,409 |
| 2017-09-06 | $12.14 | $12.14 | $12.04 | $12.04 | $11.70 | 2,162 |
| 2017-09-05 | $12.05 | $12.05 | $12.04 | $12.04 | $11.70 | 750 |
| 2017-09-01 | $12.10 | $12.22 | $12.10 | $12.13 | $11.78 | 1,400 |
| 2017-08-31 | $11.99 | $12.01 | $11.94 | $12.01 | $11.67 | 3,661 |
| 2017-08-30 | $11.98 | $11.98 | $11.91 | $11.93 | $11.59 | 7,209 |
| 2017-08-29 | $12.04 | $12.09 | $12.03 | $12.08 | $11.73 | 9,281 |
| 2017-08-28 | $12.30 | $12.30 | $12.24 | $12.24 | $11.89 | 520 |
| 2017-08-25 | $12.10 | $12.14 | $12.10 | $12.14 | $11.79 | 4,465 |
| 2017-08-24 | $12.06 | $12.06 | $12.06 | $12.06 | $11.72 | 2,557 |
| 2017-08-23 | $12.17 | $12.17 | $12.17 | $12.17 | $11.82 | 192 |
| 2017-08-22 | $11.61 | $12.00 | $11.61 | $12.00 | $11.66 | 13,856 |
| 2017-08-21 | $11.63 | $11.64 | $11.53 | $11.54 | $11.21 | 1,949 |
| 2017-08-18 | $11.55 | $11.55 | $11.55 | $11.55 | $11.22 | 579 |
| 2017-08-17 | $11.71 | $11.76 | $11.69 | $11.75 | $11.41 | 3,281 |
| 2017-08-16 | $11.82 | $11.87 | $11.82 | $11.87 | $11.53 | 4,086 |
| 2017-08-15 | $12.02 | $12.25 | $11.97 | $12.25 | $11.90 | 5,502 |
| 2017-08-14 | $12.92 | $12.92 | $12.88 | $12.88 | $12.51 | 1,336 |
| 2017-08-11 | $12.75 | $12.75 | $12.66 | $12.66 | $12.30 | 3,300 |
| 2017-08-10 | $12.87 | $12.87 | $12.74 | $12.74 | $12.38 | 2,648 |
| 2017-08-09 | $13.09 | $13.09 | $12.99 | $12.99 | $12.62 | 2,281 |
| 2017-08-08 | $13.22 | $13.24 | $13.22 | $13.24 | $12.86 | 1,222 |
| 2017-08-07 | $13.32 | $13.32 | $13.26 | $13.26 | $12.88 | 1,018 |
| 2017-08-04 | $13.26 | $13.26 | $13.26 | $13.26 | $12.88 | 3,724 |
| 2017-08-03 | $13.11 | $13.15 | $13.11 | $13.14 | $12.76 | 2,142 |
| 2017-08-02 | $13.24 | $13.24 | $13.22 | $13.22 | $12.84 | 1,397 |
| 2017-08-01 | $13.10 | $13.10 | $13.09 | $13.09 | $12.72 | 657 |
| 2017-07-31 | $13.08 | $13.10 | $12.99 | $13.10 | $12.73 | 2,701 |
| 2017-07-28 | $12.96 | $13.03 | $12.95 | $13.03 | $12.66 | 4,469 |
| 2017-07-27 | $13.00 | $13.05 | $13.00 | $13.05 | $12.68 | 2,359 |
| 2017-07-26 | $13.11 | $13.12 | $13.07 | $13.12 | $12.75 | 1,144 |
| 2017-07-25 | $13.06 | $13.11 | $13.05 | $13.11 | $12.74 | 1,085 |
| 2017-07-24 | $12.97 | $13.03 | $12.97 | $13.03 | $12.66 | 1,228 |
| 2017-07-21 | $13.19 | $13.21 | $13.18 | $13.21 | $12.83 | 1,397 |
| 2017-07-20 | $13.58 | $13.58 | $13.58 | $13.58 | $13.19 | 991 |
| 2017-07-19 | $13.46 | $13.58 | $13.46 | $13.58 | $13.19 | 1,309 |
| 2017-07-18 | $13.60 | $13.63 | $13.53 | $13.57 | $13.18 | 8,329 |
| 2017-07-17 | $13.79 | $13.79 | $13.72 | $13.72 | $13.33 | 4,611 |
| 2017-07-14 | $13.70 | $13.89 | $13.70 | $13.89 | $13.49 | 1,445 |
| 2017-07-13 | $13.66 | $13.66 | $13.65 | $13.65 | $13.26 | 390 |
| 2017-07-12 | $13.64 | $13.64 | $13.52 | $13.54 | $13.15 | 10,351 |
| 2017-07-11 | $13.52 | $13.65 | $13.52 | $13.65 | $13.26 | 3,960 |
| 2017-07-10 | $13.01 | $13.28 | $13.01 | $13.28 | $12.90 | 7,081 |
| 2017-07-07 | $13.19 | $13.20 | $13.19 | $13.20 | $12.82 | 6,154 |
| 2017-07-06 | $13.12 | $13.20 | $13.08 | $13.20 | $12.82 | 3,404 |
| 2017-07-05 | $13.18 | $13.18 | $13.17 | $13.17 | $12.79 | 1,266 |
| 2017-07-03 | $13.21 | $13.27 | $13.20 | $13.24 | $12.86 | 3,741 |
| 2017-06-30 | $12.91 | $12.91 | $12.84 | $12.91 | $12.54 | 6,998 |
| 2017-06-29 | $12.93 | $13.07 | $12.93 | $13.05 | $12.68 | 18,139 |
| 2017-06-28 | $12.86 | $12.99 | $12.86 | $12.99 | $12.62 | 4,696 |
| 2017-06-27 | $12.82 | $12.82 | $12.82 | $12.82 | $12.45 | 351 |
| 2017-06-26 | $12.77 | $12.82 | $12.76 | $12.76 | $12.40 | 5,969 |
| 2017-06-23 | $12.82 | $12.88 | $12.78 | $12.88 | $12.51 | 4,591 |
| 2017-06-22 | $12.95 | $12.98 | $12.95 | $12.95 | $12.58 | 914 |
| 2017-06-21 | $13.00 | $13.07 | $13.00 | $13.06 | $12.69 | 1,647 |
| 2017-06-20 | $13.17 | $13.17 | $13.11 | $13.12 | $12.75 | 979 |
| 2017-06-19 | $13.42 | $13.42 | $13.39 | $13.39 | $13.01 | 584 |
| 2017-06-16 | $13.13 | $13.14 | $13.10 | $13.10 | $12.73 | 1,401 |
| 2017-06-15 | $13.01 | $13.13 | $13.01 | $13.13 | $12.75 | 749 |
| 2017-06-14 | $13.63 | $13.63 | $13.49 | $13.49 | $13.10 | 14,496 |
| 2017-06-13 | $13.68 | $13.68 | $13.48 | $13.58 | $13.19 | 1,695 |
| 2017-06-12 | $13.49 | $13.57 | $13.49 | $13.56 | $13.17 | 4,024 |
| 2017-06-09 | $12.81 | $13.13 | $12.81 | $13.13 | $12.75 | 2,938 |
| 2017-06-08 | $12.64 | $12.74 | $12.64 | $12.73 | $12.37 | 1,766 |
| 2017-06-07 | $12.93 | $12.95 | $12.93 | $12.95 | $12.58 | 633 |
| 2017-06-06 | $13.01 | $13.11 | $13.01 | $13.06 | $12.69 | 1,514 |
| 2017-06-05 | $13.12 | $13.12 | $12.94 | $13.04 | $12.67 | 9,811 |
| 2017-06-02 | $13.01 | $13.13 | $13.01 | $13.13 | $12.75 | 1,175 |
| 2017-06-01 | $12.92 | $12.95 | $12.92 | $12.93 | $12.56 | 5,129 |
| 2017-05-31 | $12.90 | $12.90 | $12.77 | $12.88 | $12.51 | 244,495 |
| 2017-05-30 | $12.79 | $12.89 | $12.77 | $12.88 | $12.51 | 721,583 |
| 2017-05-26 | $12.89 | $12.94 | $12.88 | $12.93 | $12.56 | 11,085 |
| 2017-05-25 | $12.87 | $13.05 | $12.87 | $13.04 | $12.67 | 84,192 |
| 2017-05-24 | $13.02 | $13.06 | $12.92 | $13.06 | $12.69 | 120,758 |
| 2017-05-23 | $13.12 | $13.23 | $13.12 | $13.17 | $12.79 | 6,771 |
| 2017-05-22 | $13.25 | $13.25 | $13.16 | $13.23 | $12.85 | 1,320 |
| 2017-05-19 | $13.09 | $13.33 | $13.09 | $13.28 | $12.90 | 8,716 |
| 2017-05-18 | $12.51 | $13.03 | $12.51 | $12.81 | $12.44 | 12,446 |
| 2017-05-17 | $12.77 | $12.77 | $12.65 | $12.68 | $12.32 | 1,073 |
| 2017-05-16 | $12.85 | $12.85 | $12.72 | $12.76 | $12.40 | 6,543 |
| 2017-05-15 | $12.74 | $12.84 | $12.70 | $12.70 | $12.34 | 8,254 |
| 2017-05-12 | $12.22 | $12.25 | $12.11 | $12.18 | $11.83 | 1,787 |
| 2017-05-11 | $12.05 | $12.10 | $12.00 | $12.08 | $11.73 | 2,641 |
| 2017-05-10 | $12.33 | $12.33 | $12.25 | $12.25 | $11.90 | 2,634 |
| 2017-05-09 | $12.47 | $12.55 | $12.36 | $12.36 | $11.90 | 2,369 |
| 2017-05-08 | $12.27 | $12.33 | $12.24 | $12.28 | $11.83 | 8,397 |
| 2017-05-05 | $12.19 | $12.55 | $12.19 | $12.55 | $12.09 | 1,682 |
| 2017-05-04 | $12.00 | $12.06 | $12.00 | $12.06 | $11.61 | 1,399 |
| 2017-05-03 | $11.70 | $11.79 | $11.64 | $11.73 | $11.30 | 2,353 |
| 2017-05-02 | $11.80 | $11.80 | $11.80 | $11.80 | $11.36 | 3,889 |
| 2017-05-01 | $12.13 | $12.13 | $11.94 | $12.07 | $11.62 | 6,807 |
| 2017-04-28 | $11.91 | $11.98 | $11.91 | $11.98 | $11.54 | 6,560 |
| 2017-04-27 | $11.95 | $11.95 | $11.88 | $11.88 | $11.44 | 744 |
| 2017-04-26 | $11.60 | $11.64 | $11.59 | $11.59 | $11.16 | 1,935 |
| 2017-04-25 | $11.70 | $11.80 | $11.70 | $11.80 | $11.36 | 24,547 |
| 2017-04-24 | $11.77 | $11.77 | $11.66 | $11.71 | $11.28 | 26,200 |
| 2017-04-21 | $11.32 | $11.33 | $11.26 | $11.31 | $10.89 | 2,232 |
| 2017-04-20 | $11.37 | $11.37 | $11.33 | $11.34 | $10.92 | 966 |
| 2017-04-19 | $11.35 | $11.35 | $11.31 | $11.31 | $10.89 | 1,718 |
| 2017-04-18 | $11.49 | $11.49 | $11.37 | $11.43 | $11.01 | 4,852 |
| 2017-04-17 | $11.55 | $11.64 | $11.55 | $11.60 | $11.17 | 2,454 |
| 2017-04-13 | $11.65 | $11.70 | $11.57 | $11.57 | $11.14 | 1,820 |
| 2017-04-12 | $11.77 | $11.78 | $11.66 | $11.78 | $11.35 | 7,036 |
| 2017-04-11 | $11.85 | $11.85 | $11.71 | $11.71 | $11.28 | 3,112 |
| 2017-04-10 | $11.62 | $11.63 | $11.59 | $11.63 | $11.20 | 5,389 |
| 2017-04-07 | $11.51 | $11.55 | $11.51 | $11.52 | $11.09 | 3,036 |
| 2017-04-06 | $11.52 | $11.53 | $11.47 | $11.47 | $11.05 | 4,168 |
| 2017-04-05 | $11.65 | $11.65 | $11.58 | $11.58 | $11.15 | 1,345 |
| 2017-04-04 | $11.55 | $11.55 | $11.50 | $11.55 | $11.12 | 2,132 |
| 2017-04-03 | $11.68 | $11.71 | $11.67 | $11.67 | $11.24 | 2,343 |
| 2017-03-31 | $11.63 | $11.69 | $11.62 | $11.63 | $11.20 | 2,133 |
| 2017-03-30 | $11.40 | $11.40 | $11.32 | $11.36 | $10.94 | 2,230 |
| 2017-03-29 | $11.45 | $11.47 | $11.41 | $11.44 | $11.02 | 3,640 |
| 2017-03-28 | $11.41 | $11.43 | $11.38 | $11.43 | $11.01 | 7,464 |
| 2017-03-27 | $11.33 | $11.38 | $11.31 | $11.38 | $10.96 | 1,874 |
| 2017-03-24 | $11.42 | $11.43 | $11.40 | $11.41 | $10.99 | 2,438 |
| 2017-03-23 | $11.49 | $11.51 | $11.49 | $11.51 | $11.09 | 4,142 |
| 2017-03-22 | $11.38 | $11.46 | $11.38 | $11.46 | $11.04 | 1,005 |
| 2017-03-21 | $11.87 | $11.87 | $11.65 | $11.65 | $11.22 | 1,349 |
| 2017-03-20 | $11.90 | $11.96 | $11.84 | $11.84 | $11.40 | 2,567 |
| 2017-03-17 | $12.27 | $12.27 | $12.23 | $12.23 | $11.78 | 770 |
| 2017-03-16 | $12.20 | $12.76 | $12.14 | $12.26 | $11.81 | 2,617 |
| 2017-03-15 | $12.26 | $12.38 | $12.24 | $12.38 | $11.92 | 4,082 |
| 2017-03-14 | $12.16 | $12.16 | $12.16 | $12.16 | $11.71 | 816 |
| 2017-03-13 | $12.25 | $12.27 | $12.20 | $12.20 | $11.75 | 6,599 |
| 2017-03-10 | $12.06 | $12.06 | $12.03 | $12.03 | $11.59 | 635 |
| 2017-03-09 | $12.08 | $12.21 | $11.89 | $11.94 | $11.50 | 46,407 |
| 2017-03-08 | $11.57 | $11.61 | $11.53 | $11.55 | $11.12 | 1,570 |
| 2017-03-07 | $11.72 | $11.72 | $11.69 | $11.69 | $11.26 | 5,700 |
| 2017-03-06 | $11.85 | $11.87 | $11.81 | $11.87 | $11.43 | 2,287 |
| 2017-03-03 | $11.91 | $11.93 | $11.85 | $11.85 | $11.41 | 2,386 |
| 2017-03-02 | $11.91 | $11.91 | $11.79 | $11.80 | $11.36 | 879 |
| 2017-03-01 | $11.89 | $11.97 | $11.89 | $11.96 | $11.52 | 4,563 |
| 2017-02-28 | $11.70 | $11.74 | $11.65 | $11.65 | $11.22 | 3,788 |
| 2017-02-27 | $11.48 | $11.57 | $11.48 | $11.51 | $11.09 | 3,081 |
| 2017-02-24 | $11.38 | $11.52 | $11.38 | $11.52 | $11.09 | 3,333 |
| 2017-02-23 | $11.86 | $11.86 | $11.86 | $11.86 | $11.42 | 1,642 |
| 2017-02-22 | $11.97 | $12.02 | $11.94 | $11.94 | $11.50 | 1,964 |
| 2017-02-21 | $12.10 | $12.10 | $12.04 | $12.08 | $11.63 | 2,016 |
| 2017-02-17 | $12.37 | $12.37 | $12.37 | $12.37 | $11.91 | 144 |
| 2017-02-16 | $12.33 | $12.37 | $12.32 | $12.37 | $11.91 | 2,923 |
| 2017-02-15 | $12.36 | $12.36 | $12.28 | $12.32 | $11.87 | 2,136 |
| 2017-02-14 | $12.32 | $12.32 | $12.31 | $12.31 | $11.86 | 493 |
| 2017-02-13 | $12.42 | $12.44 | $12.37 | $12.43 | $11.97 | 4,176 |
| 2017-02-10 | $12.30 | $12.33 | $12.25 | $12.30 | $11.85 | 2,515 |
| 2017-02-09 | $12.10 | $12.14 | $12.10 | $12.12 | $11.67 | 1,815 |
| 2017-02-08 | $11.96 | $12.09 | $11.96 | $12.04 | $11.60 | 4,135 |
| 2017-02-07 | $12.21 | $12.29 | $12.21 | $12.24 | $11.79 | 4,673 |
| 2017-02-06 | $12.24 | $12.26 | $12.09 | $12.18 | $11.73 | 9,457 |
| 2017-02-03 | $12.57 | $12.57 | $12.50 | $12.51 | $12.05 | 3,156 |
| 2017-02-02 | $12.66 | $12.67 | $12.57 | $12.60 | $12.13 | 3,291 |
| 2017-02-01 | $12.64 | $12.70 | $12.64 | $12.66 | $12.19 | 1,297 |
| 2017-01-31 | $12.68 | $12.69 | $12.62 | $12.65 | $12.18 | 3,302 |
| 2017-01-30 | $12.72 | $12.77 | $12.72 | $12.74 | $12.27 | 2,878 |
| 2017-01-27 | $12.91 | $12.91 | $12.78 | $12.78 | $12.30 | 1,539 |
| 2017-01-26 | $12.83 | $12.87 | $12.74 | $12.81 | $12.34 | 10,934 |
| 2017-01-25 | $13.39 | $13.39 | $13.29 | $13.35 | $12.86 | 7,618 |
| 2017-01-24 | $12.93 | $12.95 | $12.93 | $12.95 | $12.47 | 1,950 |
| 2017-01-23 | $12.54 | $12.58 | $12.51 | $12.56 | $12.10 | 1,603 |
| 2017-01-20 | $12.52 | $12.64 | $12.52 | $12.58 | $12.12 | 3,772 |
| 2017-01-19 | $12.45 | $12.45 | $12.40 | $12.42 | $11.96 | 5,218 |
| 2017-01-18 | $12.66 | $12.69 | $12.57 | $12.61 | $12.14 | 22,394 |
| 2017-01-17 | $12.61 | $12.70 | $12.60 | $12.62 | $12.15 | 2,924 |
| 2017-01-13 | $12.50 | $12.53 | $12.48 | $12.50 | $12.04 | 1,752 |
| 2017-01-12 | $12.34 | $12.35 | $12.23 | $12.24 | $11.78 | 12,392 |
| 2017-01-11 | $12.09 | $12.42 | $12.02 | $12.42 | $11.96 | 123,140 |
| 2017-01-10 | $12.02 | $12.09 | $11.98 | $12.03 | $11.59 | 157,346 |
| 2017-01-09 | $11.87 | $11.92 | $11.78 | $11.86 | $11.42 | 39,635 |
| 2017-01-06 | $11.94 | $11.98 | $11.87 | $11.87 | $11.43 | 16,903 |
| 2017-01-05 | $12.01 | $12.15 | $12.01 | $12.14 | $11.69 | 22,847 |
| 2017-01-04 | $12.01 | $12.03 | $11.99 | $12.00 | $11.56 | 2,627 |
| 2017-01-03 | $11.88 | $11.88 | $11.83 | $11.83 | $11.39 | 733 |
| 2016-12-30 | $11.91 | $12.06 | $11.85 | $11.85 | $11.41 | 2,420 |
| 2016-12-29 | $11.85 | $11.87 | $11.75 | $11.76 | $11.33 | 5,408 |
| 2016-12-28 | $11.74 | $11.74 | $11.67 | $11.71 | $11.28 | 1,979 |
| 2016-12-27 | $11.65 | $11.75 | $11.62 | $11.71 | $11.28 | 4,458 |
| 2016-12-23 | $11.68 | $11.72 | $11.62 | $11.62 | $11.19 | 10,177 |
| 2016-12-22 | $11.50 | $11.50 | $11.45 | $11.48 | $11.06 | 845 |
| 2016-12-21 | $11.29 | $11.30 | $11.29 | $11.30 | $10.88 | 7,162 |
| 2016-12-20 | $11.11 | $11.18 | $11.09 | $11.12 | $10.71 | 7,047 |
| 2016-12-19 | $11.24 | $11.34 | $11.10 | $11.10 | $10.69 | 5,037 |
| 2016-12-16 | $11.37 | $11.39 | $11.35 | $11.36 | $10.94 | 2,749 |
| 2016-12-15 | $11.38 | $11.47 | $11.34 | $11.43 | $11.01 | 4,624 |
| 2016-12-14 | $11.69 | $11.70 | $11.45 | $11.45 | $11.03 | 8,104 |
| 2016-12-13 | $11.62 | $11.70 | $11.57 | $11.64 | $11.21 | 1,695 |
| 2016-12-12 | $11.58 | $11.63 | $11.53 | $11.56 | $11.13 | 4,674 |
| 2016-12-09 | $11.80 | $11.80 | $11.63 | $11.64 | $11.21 | 13,350 |
| 2016-12-08 | $11.67 | $11.83 | $11.67 | $11.80 | $11.36 | 12,317 |
| 2016-12-07 | $11.41 | $11.57 | $11.41 | $11.56 | $11.13 | 10,156 |
| 2016-12-06 | $11.09 | $11.24 | $11.05 | $11.15 | $10.74 | 22,095 |
| 2016-12-05 | $10.81 | $10.87 | $10.73 | $10.87 | $10.47 | 12,003 |
| 2016-12-02 | $10.63 | $10.64 | $10.54 | $10.62 | $10.23 | 11,300 |
| 2016-12-01 | $10.69 | $10.75 | $10.65 | $10.68 | $10.29 | 39,349 |
| 2016-11-30 | $10.14 | $10.20 | $10.14 | $10.18 | $9.80 | 2,781 |
| 2016-11-29 | $10.09 | $10.13 | $10.09 | $10.12 | $9.75 | 2,761 |
| 2016-11-28 | $10.06 | $10.08 | $10.00 | $10.08 | $9.71 | 13,324 |
| 2016-11-23 | $9.91 | $9.97 | $9.91 | $9.95 | $9.58 | 6,002 |
| 2016-11-22 | $9.95 | $10.06 | $9.95 | $10.05 | $9.67 | 10,942 |
| 2016-11-21 | $9.97 | $9.98 | $9.92 | $9.98 | $9.61 | 16,272 |
| 2016-11-18 | $10.00 | $10.06 | $10.00 | $10.06 | $9.68 | 9,188 |
| 2016-11-17 | $10.11 | $10.17 | $10.11 | $10.17 | $9.79 | 1,150 |
| 2016-11-16 | $10.18 | $10.18 | $10.14 | $10.18 | $9.80 | 12,126 |
| 2016-11-15 | $10.18 | $10.32 | $10.18 | $10.32 | $9.93 | 19,129 |
| 2016-11-14 | $10.45 | $10.46 | $10.37 | $10.38 | $9.99 | 16,940 |
| 2016-11-11 | $10.73 | $10.75 | $10.62 | $10.65 | $10.26 | 8,901 |
| 2016-11-10 | $10.72 | $10.86 | $10.72 | $10.79 | $10.39 | 18,325 |
| 2016-11-09 | $10.32 | $10.50 | $10.32 | $10.44 | $10.05 | 14,942 |
| 2016-11-08 | $10.34 | $10.39 | $10.31 | $10.35 | $9.97 | 23,427 |
| 2016-11-07 | $10.31 | $10.38 | $10.31 | $10.34 | $9.96 | 3,640 |
| 2016-11-04 | $10.31 | $10.31 | $10.26 | $10.27 | $9.89 | 4,737 |
| 2016-11-03 | $10.14 | $10.16 | $10.11 | $10.13 | $9.75 | 14,858 |
| 2016-11-02 | $10.20 | $10.22 | $10.14 | $10.19 | $9.81 | 3,787 |
| 2016-11-01 | $10.23 | $10.23 | $10.05 | $10.11 | $9.74 | 7,417 |
| 2016-10-31 | $10.14 | $10.19 | $10.12 | $10.19 | $9.81 | 10,920 |
| 2016-10-28 | $10.23 | $10.30 | $10.19 | $10.24 | $9.86 | 12,985 |
| 2016-10-27 | $10.25 | $10.25 | $10.16 | $10.20 | $9.82 | 144,425 |
| 2016-10-26 | $10.09 | $10.22 | $10.09 | $10.11 | $9.74 | 447,319 |
| 2016-10-25 | $9.98 | $10.04 | $9.95 | $9.99 | $9.62 | 425,620 |
| 2016-10-24 | $9.90 | $9.93 | $9.85 | $9.87 | $9.51 | 171,053 |
| 2016-10-21 | $9.80 | $9.81 | $9.77 | $9.80 | $9.43 | 7,621 |
| 2016-10-20 | $9.98 | $10.00 | $9.91 | $9.98 | $9.61 | 228,322 |
| 2016-10-19 | $9.74 | $9.81 | $9.73 | $9.80 | $9.44 | 27,231 |
| 2016-10-18 | $9.75 | $9.75 | $9.65 | $9.68 | $9.32 | 31,327 |
| 2016-10-17 | $9.55 | $9.55 | $9.51 | $9.52 | $9.17 | 5,360 |
| 2016-10-14 | $9.54 | $9.54 | $9.49 | $9.50 | $9.15 | 2,562 |
| 2016-10-13 | $9.36 | $9.42 | $9.33 | $9.39 | $9.04 | 8,645 |
| 2016-10-12 | $9.63 | $9.63 | $9.56 | $9.61 | $9.26 | 14,058 |
| 2016-10-11 | $9.56 | $9.59 | $9.48 | $9.54 | $9.19 | 17,143 |
| 2016-10-10 | $9.45 | $9.51 | $9.45 | $9.49 | $9.13 | 1,383 |
| 2016-10-07 | $9.51 | $9.51 | $9.33 | $9.33 | $8.99 | 924 |
| 2016-10-06 | $9.65 | $9.69 | $9.65 | $9.67 | $9.31 | 1,748 |
| 2016-10-05 | $9.60 | $9.61 | $9.56 | $9.59 | $9.24 | 8,421 |
| 2016-10-04 | $9.57 | $9.61 | $9.54 | $9.55 | $9.20 | 13,577 |
| 2016-10-03 | $9.42 | $9.45 | $9.39 | $9.45 | $9.10 | 1,878 |
| 2016-09-30 | $9.37 | $9.50 | $9.35 | $9.50 | $9.15 | 12,576 |
| 2016-09-29 | $9.29 | $9.33 | $9.13 | $9.15 | $8.81 | 16,405 |
| 2016-09-28 | $9.34 | $9.37 | $9.28 | $9.34 | $8.99 | 54,116 |
| 2016-09-27 | $9.06 | $9.10 | $8.94 | $9.10 | $8.76 | 31,010 |
| 2016-09-26 | $9.48 | $9.49 | $9.40 | $9.47 | $9.12 | 35,341 |
| 2016-09-23 | $10.10 | $10.12 | $10.06 | $10.10 | $9.73 | 12,164 |
| 2016-09-22 | $10.21 | $10.21 | $10.09 | $10.09 | $9.72 | 3,243 |
| 2016-09-21 | $9.98 | $10.00 | $9.85 | $9.94 | $9.57 | 19,434 |
| 2016-09-20 | $9.90 | $9.90 | $9.81 | $9.83 | $9.47 | 36,578 |
| 2016-09-19 | $9.97 | $9.97 | $9.88 | $9.88 | $9.52 | 15,880 |
| 2016-09-16 | $10.01 | $10.01 | $9.90 | $9.95 | $9.58 | 12,101 |
| 2016-09-15 | $10.05 | $10.12 | $10.02 | $10.11 | $9.74 | 23,119 |
| 2016-09-14 | $10.06 | $10.12 | $10.06 | $10.08 | $9.70 | 3,128 |
| 2016-09-13 | $10.18 | $10.18 | $10.13 | $10.14 | $9.77 | 8,195 |
| 2016-09-12 | $10.08 | $10.29 | $10.08 | $10.23 | $9.85 | 3,227 |
| 2016-09-09 | $10.46 | $10.46 | $10.31 | $10.31 | $9.93 | 1,778 |
| 2016-09-08 | $10.58 | $10.58 | $10.57 | $10.57 | $10.18 | 2,463 |
| 2016-09-07 | $10.56 | $10.56 | $10.56 | $10.56 | $10.17 | 1,877 |
| 2016-09-06 | $10.49 | $10.49 | $10.48 | $10.48 | $10.09 | 837 |
| 2016-09-02 | $10.52 | $10.52 | $10.47 | $10.47 | $10.08 | 2,585 |
| 2016-09-01 | $10.59 | $10.59 | $10.49 | $10.49 | $10.10 | 7,431 |
| 2016-08-31 | $10.60 | $10.60 | $10.41 | $10.51 | $10.12 | 8,370 |
| 2016-08-30 | $10.40 | $10.66 | $10.40 | $10.54 | $10.15 | 20,674 |
| 2016-08-29 | $10.10 | $10.17 | $10.10 | $10.17 | $9.80 | 5,094 |
| 2016-08-26 | $10.25 | $10.29 | $10.13 | $10.19 | $9.81 | 6,347 |
| 2016-08-25 | $10.24 | $10.24 | $10.20 | $10.20 | $9.82 | 1,110 |
| 2016-08-24 | $10.18 | $10.22 | $10.15 | $10.22 | $9.84 | 9,623 |
| 2016-08-23 | $10.19 | $10.19 | $10.05 | $10.05 | $9.68 | 9,180 |
| 2016-08-22 | $9.96 | $10.01 | $9.96 | $9.98 | $9.61 | 5,030 |
| 2016-08-19 | $9.93 | $10.03 | $9.86 | $10.03 | $9.66 | 5,863 |
| 2016-08-18 | $10.06 | $10.11 | $10.00 | $10.08 | $9.71 | 5,492 |
| 2016-08-17 | $10.00 | $10.01 | $9.93 | $10.01 | $9.64 | 6,266 |
| 2016-08-16 | $9.95 | $10.08 | $9.95 | $10.04 | $9.67 | 6,500 |
| 2016-08-15 | $9.91 | $9.97 | $9.85 | $9.95 | $9.59 | 34,077 |
| 2016-08-12 | $10.30 | $10.37 | $10.27 | $10.36 | $9.98 | 10,704 |
| 2016-08-11 | $10.38 | $10.48 | $10.38 | $10.46 | $10.08 | 8,350 |
| 2016-08-10 | $11.01 | $11.08 | $11.01 | $11.05 | $10.64 | 2,906 |
| 2016-08-09 | $10.88 | $11.07 | $10.86 | $11.00 | $10.59 | 8,329 |
| 2016-08-08 | $10.79 | $10.81 | $10.79 | $10.81 | $10.41 | 1,100 |
| 2016-08-05 | $10.39 | $10.56 | $10.39 | $10.55 | $10.16 | 3,023 |
| 2016-08-04 | $10.25 | $10.27 | $10.25 | $10.25 | $9.87 | 2,119 |
| 2016-08-03 | $10.27 | $10.36 | $10.24 | $10.36 | $9.98 | 4,727 |
| 2016-08-02 | $10.27 | $10.34 | $10.18 | $10.18 | $9.80 | 62,176 |
| 2016-08-01 | $10.40 | $10.43 | $10.24 | $10.27 | $9.89 | 10,132 |
| 2016-07-29 | $10.46 | $10.48 | $10.43 | $10.48 | $10.09 | 4,923 |
| 2016-07-28 | $10.47 | $10.48 | $10.36 | $10.45 | $10.06 | 6,811 |
| 2016-07-27 | $10.80 | $10.80 | $10.60 | $10.71 | $10.31 | 3,967 |
| 2016-07-26 | $10.49 | $10.59 | $10.49 | $10.59 | $10.19 | 4,993 |
| 2016-07-25 | $10.68 | $10.68 | $10.50 | $10.50 | $10.11 | 7,145 |
| 2016-07-22 | $10.73 | $10.73 | $10.56 | $10.56 | $10.17 | 1,417 |
| 2016-07-21 | $10.82 | $10.87 | $10.74 | $10.76 | $10.36 | 10,152 |
| 2016-07-20 | $10.81 | $10.90 | $10.79 | $10.79 | $10.39 | 54,277 |
| 2016-07-19 | $10.97 | $11.01 | $10.89 | $10.90 | $10.50 | 8,494 |
| 2016-07-18 | $11.12 | $11.26 | $11.06 | $11.26 | $10.84 | 6,692 |
| 2016-07-15 | $11.25 | $11.31 | $11.19 | $11.20 | $10.79 | 14,583 |
| 2016-07-14 | $11.13 | $11.20 | $11.11 | $11.11 | $10.70 | 6,950 |
| 2016-07-13 | $10.48 | $10.51 | $10.43 | $10.50 | $10.11 | 500 |
| 2016-07-12 | $10.48 | $10.55 | $10.40 | $10.40 | $10.02 | 8,160 |
| 2016-07-11 | $10.21 | $10.32 | $10.19 | $10.32 | $9.94 | 4,373 |
| 2016-07-08 | $9.88 | $9.96 | $9.88 | $9.95 | $9.58 | 2,255 |
| 2016-07-07 | $9.97 | $9.97 | $9.88 | $9.88 | $9.52 | 2,221 |
| 2016-07-06 | $9.77 | $9.92 | $9.66 | $9.88 | $9.52 | 15,262 |
| 2016-07-05 | $10.21 | $10.21 | $9.96 | $9.97 | $9.60 | 12,042 |
| 2016-07-01 | $10.66 | $10.66 | $10.54 | $10.54 | $10.15 | 962 |
| 2016-06-30 | $10.12 | $10.35 | $10.12 | $10.27 | $9.89 | 4,393 |
| 2016-06-29 | $10.13 | $10.18 | $10.06 | $10.18 | $9.80 | 3,968 |
| 2016-06-28 | $10.12 | $10.12 | $9.90 | $10.04 | $9.67 | 5,538 |
| 2016-06-27 | $10.30 | $10.38 | $10.06 | $10.22 | $9.84 | 10,253 |
| 2016-06-24 | $11.66 | $11.90 | $11.52 | $11.74 | $11.31 | 7,644 |
| 2016-06-23 | $12.49 | $12.63 | $12.49 | $12.52 | $12.06 | 13,962 |
| 2016-06-22 | $11.93 | $12.00 | $11.93 | $12.00 | $11.56 | 5,175 |
| 2016-06-21 | $11.90 | $12.05 | $11.83 | $12.05 | $11.61 | 4,251 |
| 2016-06-20 | $11.90 | $11.96 | $11.90 | $11.96 | $11.51 | 1,906 |
| 2016-06-17 | $11.40 | $11.55 | $11.33 | $11.55 | $11.12 | 3,431 |
| 2016-06-16 | $11.00 | $11.34 | $10.97 | $11.34 | $10.92 | 2,328 |
| 2016-06-15 | $11.32 | $11.37 | $11.24 | $11.24 | $10.83 | 4,013 |
| 2016-06-14 | $11.32 | $11.34 | $11.17 | $11.26 | $10.84 | 14,818 |
| 2016-06-13 | $11.56 | $11.60 | $11.50 | $11.53 | $11.10 | 2,112 |
| 2016-06-10 | $11.65 | $11.71 | $11.49 | $11.67 | $11.24 | 8,227 |
| 2016-06-09 | $12.36 | $12.36 | $12.36 | $12.36 | $11.90 | 195 |
| 2016-06-08 | $12.26 | $12.36 | $12.26 | $12.36 | $11.90 | 707 |
| 2016-06-07 | $12.52 | $12.68 | $12.51 | $12.57 | $12.11 | 3,224 |
| 2016-06-06 | $11.89 | $12.18 | $11.89 | $12.18 | $11.73 | 3,296 |
| 2016-06-03 | $11.88 | $11.89 | $11.86 | $11.89 | $11.45 | 639 |
| 2016-06-02 | $11.90 | $12.04 | $11.87 | $12.01 | $11.57 | 3,292 |
| 2016-06-01 | $12.08 | $12.16 | $12.02 | $12.16 | $11.71 | 3,863 |
| 2016-05-31 | $12.49 | $12.49 | $12.32 | $12.39 | $11.93 | 7,879 |
| 2016-05-27 | $12.54 | $12.54 | $12.54 | $12.54 | $12.08 | 113 |
| 2016-05-26 | $12.80 | $12.81 | $12.67 | $12.76 | $12.29 | 3,173 |
| 2016-05-25 | $12.48 | $12.48 | $12.48 | $12.48 | $12.02 | 525 |
| 2016-05-24 | $12.33 | $12.33 | $12.22 | $12.29 | $11.84 | 5,336 |
| 2016-05-23 | $12.08 | $12.20 | $12.08 | $12.20 | $11.75 | 1,588 |
| 2016-05-20 | $12.15 | $12.20 | $12.12 | $12.19 | $11.74 | 3,379 |
| 2016-05-19 | $11.93 | $12.09 | $11.90 | $12.09 | $11.64 | 5,140 |
| 2016-05-18 | $12.05 | $12.16 | $12.05 | $12.06 | $11.61 | 4,990 |
| 2016-05-17 | $12.11 | $12.18 | $12.08 | $12.08 | $11.63 | 4,975 |
| 2016-05-16 | $11.95 | $12.19 | $11.90 | $12.19 | $11.74 | 16,387 |
| 2016-05-13 | $12.12 | $12.12 | $11.93 | $11.93 | $11.49 | 6,703 |
| 2016-05-12 | $12.28 | $12.28 | $12.15 | $12.15 | $11.70 | 4,672 |
| 2016-05-11 | $12.54 | $12.60 | $12.34 | $12.58 | $12.12 | 2,948 |
| 2016-05-10 | $12.57 | $12.59 | $12.39 | $12.48 | $12.02 | 6,928 |
| 2016-05-09 | $12.45 | $12.47 | $12.10 | $12.30 | $11.85 | 9,679 |
| 2016-05-06 | $12.45 | $12.76 | $12.45 | $12.76 | $11.84 | 552 |
| 2016-05-05 | $12.51 | $12.51 | $12.47 | $12.51 | $11.61 | 1,383 |
| 2016-05-04 | $12.42 | $12.67 | $12.42 | $12.67 | $11.76 | 7,154 |
| 2016-05-03 | $12.61 | $12.61 | $12.54 | $12.54 | $11.64 | 1,085 |
| 2016-05-02 | $12.62 | $12.65 | $12.62 | $12.65 | $11.74 | 881 |
| 2016-04-29 | $12.51 | $12.53 | $12.51 | $12.53 | $11.63 | 454 |
| 2016-04-28 | $12.29 | $12.50 | $12.29 | $12.41 | $11.52 | 2,961 |
| 2016-04-27 | $12.45 | $12.45 | $12.45 | $12.45 | $11.56 | 7 |
| 2016-04-26 | $12.41 | $12.45 | $12.38 | $12.45 | $11.56 | 3,446 |
| 2016-04-25 | $12.40 | $12.51 | $12.38 | $12.51 | $11.61 | 8,199 |
| 2016-04-22 | $12.53 | $12.57 | $12.51 | $12.51 | $11.61 | 5,085 |
| 2016-04-21 | $12.50 | $12.50 | $12.34 | $12.40 | $11.51 | 2,298 |
| 2016-04-20 | $12.39 | $12.48 | $12.38 | $12.48 | $11.58 | 4,391 |
| 2016-04-19 | $11.75 | $11.90 | $11.74 | $11.88 | $11.03 | 5,207 |
| 2016-04-18 | $11.61 | $11.74 | $11.61 | $11.74 | $10.90 | 3,381 |
| 2016-04-15 | $11.45 | $11.51 | $11.37 | $11.49 | $10.66 | 8,025 |
| 2016-04-14 | $11.48 | $11.56 | $11.48 | $11.56 | $10.73 | 8,503 |
| 2016-04-13 | $11.47 | $11.47 | $11.47 | $11.47 | $10.64 | 187 |
| 2016-04-12 | $11.09 | $11.18 | $10.98 | $11.18 | $10.38 | 5,690 |
| 2016-04-11 | $11.11 | $11.14 | $10.98 | $11.09 | $10.29 | 8,232 |
| 2016-04-08 | $10.82 | $10.82 | $10.78 | $10.78 | $10.01 | 5,589 |
| 2016-04-07 | $10.81 | $10.83 | $10.78 | $10.79 | $10.02 | 2,143 |
| 2016-04-06 | $11.04 | $11.20 | $11.04 | $11.20 | $10.40 | 988 |
| 2016-04-05 | $11.15 | $11.18 | $11.08 | $11.08 | $10.28 | 3,335 |
| 2016-04-04 | $11.31 | $11.31 | $11.29 | $11.29 | $10.48 | 8,857 |
| 2016-04-01 | $11.26 | $11.42 | $11.23 | $11.42 | $10.60 | 1,590 |
| 2016-03-31 | $11.71 | $11.80 | $11.71 | $11.72 | $10.88 | 2,494 |
| 2016-03-30 | $11.84 | $12.01 | $11.81 | $11.81 | $10.96 | 7,087 |
| 2016-03-29 | $11.32 | $11.56 | $11.28 | $11.56 | $10.73 | 6,489 |
| 2016-03-28 | $11.60 | $11.60 | $11.60 | $11.60 | $10.77 | 878 |
| 2016-03-24 | $11.72 | $11.72 | $11.57 | $11.60 | $10.77 | 6,873 |
| 2016-03-23 | $12.07 | $12.07 | $11.85 | $11.85 | $11.00 | 1,191 |
| 2016-03-22 | $12.09 | $12.22 | $12.03 | $12.03 | $11.17 | 6,224 |
| 2016-03-21 | $12.15 | $12.18 | $12.05 | $12.18 | $11.31 | 5,629 |
| 2016-03-18 | $12.00 | $12.23 | $11.99 | $12.13 | $11.26 | 10,215 |
| 2016-03-17 | $11.88 | $11.88 | $11.84 | $11.84 | $10.99 | 561 |
| 2016-03-16 | $11.47 | $11.74 | $11.40 | $11.72 | $10.88 | 767 |
| 2016-03-15 | $11.48 | $11.58 | $11.43 | $11.43 | $10.61 | 9,025 |
| 2016-03-14 | $11.45 | $11.45 | $11.45 | $11.45 | $10.63 | 29 |
| 2016-03-11 | $11.39 | $11.45 | $11.31 | $11.45 | $10.63 | 6,334 |
| 2016-03-10 | $11.19 | $11.25 | $11.01 | $11.20 | $10.40 | 12,371 |
| 2016-03-09 | $12.16 | $12.17 | $12.13 | $12.17 | $11.30 | 3,104 |
| 2016-03-08 | $12.03 | $12.21 | $11.99 | $12.21 | $11.33 | 4,940 |
| 2016-03-07 | $11.78 | $11.95 | $11.78 | $11.93 | $11.08 | 1,382 |
| 2016-03-04 | $11.66 | $11.68 | $11.57 | $11.57 | $10.74 | 30,696 |
| 2016-03-03 | $11.20 | $11.25 | $11.20 | $11.25 | $10.44 | 3,290 |
| 2016-03-02 | $10.89 | $10.91 | $10.82 | $10.91 | $10.13 | 1,961 |
| 2016-03-01 | $11.01 | $11.20 | $11.00 | $11.09 | $10.29 | 5,337 |
| 2016-02-29 | $10.46 | $10.58 | $10.46 | $10.50 | $9.75 | 4,695 |
| 2016-02-26 | $10.40 | $10.42 | $10.33 | $10.38 | $9.63 | 3,713 |
| 2016-02-25 | $9.94 | $10.20 | $9.94 | $10.08 | $9.36 | 5,506 |
| 2016-02-24 | $10.06 | $10.17 | $9.97 | $10.03 | $9.31 | 9,180 |
| 2016-02-23 | $10.40 | $10.40 | $10.23 | $10.29 | $9.55 | 8,827 |
| 2016-02-22 | $10.67 | $10.73 | $10.67 | $10.67 | $9.90 | 4,444 |
| 2016-02-19 | $10.49 | $10.54 | $10.49 | $10.54 | $9.78 | 1,875 |
| 2016-02-18 | $10.85 | $10.85 | $10.65 | $10.65 | $9.89 | 7,572 |
| 2016-02-17 | $10.43 | $10.89 | $10.43 | $10.86 | $10.08 | 22,516 |
| 2016-02-16 | $10.27 | $10.27 | $10.11 | $10.27 | $9.53 | 7,386 |
| 2016-02-12 | $10.14 | $10.24 | $9.99 | $10.23 | $9.50 | 9,402 |
| 2016-02-11 | $10.25 | $10.25 | $10.04 | $10.09 | $9.37 | 2,499 |
| 2016-02-10 | $10.51 | $10.51 | $10.51 | $10.51 | $9.75 | 1,358 |
| 2016-02-09 | $10.22 | $10.38 | $10.22 | $10.38 | $9.63 | 15,208 |
| 2016-02-08 | $10.47 | $10.59 | $10.36 | $10.36 | $9.62 | 5,437 |
| 2016-02-05 | $10.90 | $10.90 | $10.80 | $10.83 | $10.05 | 3,998 |
| 2016-02-04 | $10.55 | $10.79 | $10.55 | $10.75 | $9.98 | 12,496 |
| 2016-02-03 | $10.38 | $10.38 | $10.17 | $10.38 | $9.63 | 6,158 |
| 2016-02-02 | $10.39 | $10.39 | $10.06 | $10.11 | $9.38 | 13,861 |
| 2016-02-01 | $10.50 | $10.65 | $10.50 | $10.64 | $9.88 | 7,142 |
| 2016-01-29 | $10.52 | $10.67 | $10.50 | $10.67 | $9.90 | 7,733 |
| 2016-01-28 | $10.69 | $10.75 | $10.64 | $10.70 | $9.93 | 3,289 |
| 2016-01-27 | $10.73 | $10.87 | $10.61 | $10.78 | $10.01 | 12,970 |
| 2016-01-26 | $10.85 | $11.03 | $10.73 | $11.03 | $10.24 | 14,009 |
| 2016-01-25 | $11.22 | $11.22 | $10.90 | $11.03 | $10.23 | 13,440 |
| 2016-01-22 | $11.17 | $11.21 | $11.05 | $11.19 | $10.39 | 3,196 |
| 2016-01-21 | $10.75 | $10.90 | $10.56 | $10.88 | $10.09 | 9,304 |
| 2016-01-20 | $11.11 | $11.11 | $10.78 | $10.97 | $10.18 | 22,512 |
| 2016-01-19 | $11.35 | $11.40 | $11.15 | $11.23 | $10.42 | 32,722 |
| 2016-01-15 | $11.18 | $11.51 | $11.11 | $11.37 | $10.55 | 33,455 |
| 2016-01-14 | $11.44 | $11.85 | $11.42 | $11.53 | $10.70 | 10,497 |
| 2016-01-13 | $11.15 | $11.25 | $11.15 | $11.22 | $10.41 | 8,617 |
| 2016-01-12 | $11.32 | $11.35 | $11.19 | $11.35 | $10.53 | 12,964 |
| 2016-01-11 | $11.47 | $11.47 | $11.26 | $11.34 | $10.52 | 2,030 |
| 2016-01-08 | $11.61 | $11.61 | $11.51 | $11.52 | $10.69 | 2,817 |
| 2016-01-07 | $11.62 | $11.67 | $11.57 | $11.62 | $10.79 | 5,252 |
| 2016-01-06 | $11.75 | $11.75 | $11.60 | $11.70 | $10.86 | 2,910 |
| 2016-01-05 | $12.00 | $12.17 | $12.00 | $12.14 | $11.26 | 7,120 |
| 2016-01-04 | $12.35 | $12.40 | $12.26 | $12.36 | $11.47 | 3,575 |
K PLUS S AG ADR (KPLUY) News Headlines
Recent K PLUS S AG ADR (KPLUY) News
Similar Companies to K PLUS S AG ADR (KPLUY) 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 | -- | -- | -- |