Land Securities Group (LDSCY) Exchange: PINK
Data as of May 6, 2024
$8.32 ($0.05) 0.60%
Land Securities Group - Daily Information
Click for more stock information on Land Securities Group.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $8.28 |
| Previous Close | $8.32 |
| High | $8.32 |
| Low | $8.17 |
| Adjusted Open | $8.28 |
| Previous Adjusted Close | $8.32 |
| Adjusted High | $8.32 |
| Adjusted Low | $8.17 |
About Land Securities Group (LDSCY)
Land Securities Group Plc ADR
Invest in Land Securities Group (LDSCY)
Historical Stock Data for Land Securities Group (LDSCY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $8.28 | $8.32 | $8.17 | $8.32 | $8.32 | 79,714 |
| 2024-04-25 | $7.30 | $8.27 | $7.30 | $8.27 | $8.27 | 3,727 |
| 2024-04-24 | $7.30 | $7.99 | $7.30 | $7.99 | $7.99 | 1,802 |
| 2024-04-23 | $7.27 | $7.30 | $7.27 | $7.30 | $7.30 | 651 |
| 2024-04-22 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 89 |
| 2024-04-19 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1,662 |
| 2024-04-18 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 36 |
| 2024-04-17 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2024-04-16 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 75 |
| 2024-04-15 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2024-04-12 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2024-04-11 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2024-04-10 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2024-04-09 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2024-04-08 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 380 |
| 2024-04-05 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2024-04-04 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 50 |
| 2024-04-03 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2024-04-02 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2024-04-01 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2024-03-28 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2024-03-27 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2024-03-26 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2024-03-25 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2024-03-22 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2024-03-21 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2024-03-20 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 50 |
| 2024-03-19 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2024-03-18 | $8.08 | $8.70 | $8.08 | $8.70 | $8.70 | 1,608 |
| 2024-03-15 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2024-03-14 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2024-03-13 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 406 |
| 2024-03-12 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2024-03-11 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 406 |
| 2024-03-08 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2024-03-07 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 184 |
| 2024-03-06 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2024-03-05 | $7.38 | $7.38 | $7.22 | $7.22 | $7.22 | 200 |
| 2024-03-04 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 77 |
| 2024-03-01 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2024-02-29 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 138 |
| 2024-02-28 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2024-02-27 | $7.33 | $7.33 | $7.32 | $7.33 | $7.33 | 1,700 |
| 2024-02-26 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2024-02-23 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 722 |
| 2024-02-22 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2024-02-21 | $7.88 | $7.88 | $7.53 | $7.53 | $7.41 | 446 |
| 2024-02-20 | $8.80 | $8.80 | $8.80 | $8.80 | $8.66 | 0 |
| 2024-02-16 | $8.80 | $8.80 | $8.80 | $8.80 | $8.66 | 101 |
| 2024-02-15 | $8.80 | $8.80 | $8.80 | $8.80 | $8.66 | 0 |
| 2024-02-14 | $8.80 | $8.80 | $8.80 | $8.80 | $8.66 | 31 |
| 2024-02-13 | $8.72 | $8.80 | $8.03 | $8.80 | $8.66 | 43,077 |
| 2024-02-12 | $8.15 | $8.88 | $7.51 | $8.88 | $8.74 | 5,755 |
| 2024-02-09 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2024-02-08 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 1,604 |
| 2024-02-07 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2024-02-06 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2024-02-05 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 22 |
| 2024-02-02 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2024-02-01 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2024-01-31 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2024-01-30 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2024-01-29 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2024-01-26 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 1 |
| 2024-01-25 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2024-01-24 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2024-01-23 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2024-01-22 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2024-01-19 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2024-01-18 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2024-01-17 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2024-01-16 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 1,200 |
| 2024-01-12 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2024-01-11 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2024-01-10 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 6 |
| 2024-01-09 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2024-01-08 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 446 |
| 2024-01-05 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
| 2024-01-04 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2024-01-03 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2024-01-02 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
| 2023-12-29 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-12-28 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-12-27 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-12-26 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-12-22 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-12-21 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-12-20 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 64 |
| 2023-12-19 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-12-18 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 5,000 |
| 2023-12-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 101 |
| 2023-12-14 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2023-12-13 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2023-12-12 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2023-12-11 | $8.47 | $8.48 | $8.47 | $8.48 | $8.48 | 600 |
| 2023-12-08 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2023-12-07 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2023-12-06 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2023-12-05 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2023-12-04 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 200 |
| 2023-12-01 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2023-11-30 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2023-11-29 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2023-11-28 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 117 |
| 2023-11-27 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 11 |
| 2023-11-24 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 1,000 |
| 2023-11-22 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 374 |
| 2023-11-21 | $8.07 | $8.07 | $8.07 | $8.07 | $8.00 | 166 |
| 2023-11-20 | $8.30 | $8.30 | $8.30 | $8.30 | $8.23 | 0 |
| 2023-11-17 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 36 |
| 2023-11-16 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2023-11-15 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2023-11-14 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 36 |
| 2023-11-13 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2023-11-10 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2023-11-09 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2023-11-08 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2023-11-07 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2023-11-06 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 42 |
| 2023-11-03 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 200 |
| 2023-11-02 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 6 |
| 2023-11-01 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 84 |
| 2023-10-31 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2023-10-30 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2023-10-27 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2023-10-26 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2023-10-25 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2023-10-24 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 46 |
| 2023-10-23 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2023-10-20 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 38 |
| 2023-10-19 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2023-10-18 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 33 |
| 2023-10-17 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2023-10-16 | $7.29 | $7.29 | $6.83 | $6.83 | $6.83 | 2,732 |
| 2023-10-13 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 25 |
| 2023-10-12 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2023-10-11 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 67 |
| 2023-10-10 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 86 |
| 2023-10-09 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2023-10-06 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2023-10-05 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2023-10-04 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 20 |
| 2023-10-03 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2023-10-02 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 86 |
| 2023-09-29 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2023-09-28 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2023-09-27 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2023-09-26 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 64 |
| 2023-09-25 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 67 |
| 2023-09-22 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 309 |
| 2023-09-21 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2023-09-20 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 12,299 |
| 2023-09-19 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2023-09-18 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 17 |
| 2023-09-15 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 24 |
| 2023-09-14 | $7.20 | $7.20 | $7.16 | $7.20 | $7.20 | 3,003 |
| 2023-09-13 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 26 |
| 2023-09-12 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 165 |
| 2023-09-11 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 458 |
| 2023-09-08 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 676 |
| 2023-09-07 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 59 |
| 2023-09-06 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 2,541 |
| 2023-09-05 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 53 |
| 2023-09-01 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2023-08-31 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2023-08-30 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 79 |
| 2023-08-29 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2023-08-28 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 14 |
| 2023-08-25 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 70 |
| 2023-08-24 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2023-08-23 | $7.22 | $7.22 | $7.22 | $7.22 | $7.11 | 203 |
| 2023-08-22 | $7.25 | $7.25 | $7.25 | $7.25 | $7.14 | 1,365 |
| 2023-08-21 | $7.50 | $7.50 | $7.32 | $7.32 | $7.20 | 659 |
| 2023-08-18 | $7.56 | $7.56 | $7.56 | $7.56 | $7.44 | 328 |
| 2023-08-17 | $7.56 | $7.56 | $7.56 | $7.56 | $7.44 | 761 |
| 2023-08-16 | $7.65 | $7.65 | $7.65 | $7.65 | $7.53 | 2,421 |
| 2023-08-15 | $7.50 | $7.50 | $7.50 | $7.50 | $7.38 | 27 |
| 2023-08-14 | $7.50 | $7.50 | $7.50 | $7.50 | $7.38 | 1,021 |
| 2023-08-11 | $8.24 | $8.24 | $8.24 | $8.24 | $8.11 | 0 |
| 2023-08-10 | $8.24 | $8.24 | $8.24 | $8.24 | $8.11 | 0 |
| 2023-08-09 | $8.24 | $8.24 | $8.24 | $8.24 | $8.11 | 0 |
| 2023-08-08 | $8.24 | $8.24 | $8.24 | $8.24 | $8.11 | 615 |
| 2023-08-07 | $8.87 | $8.87 | $8.87 | $8.87 | $8.73 | 1 |
| 2023-08-04 | $8.87 | $8.87 | $8.87 | $8.87 | $8.73 | 0 |
| 2023-08-03 | $8.87 | $8.87 | $8.87 | $8.87 | $8.73 | 31 |
| 2023-08-02 | $8.87 | $8.87 | $8.87 | $8.87 | $8.73 | 0 |
| 2023-08-01 | $8.87 | $8.87 | $8.87 | $8.87 | $8.73 | 12 |
| 2023-07-31 | $8.87 | $8.87 | $8.87 | $8.87 | $8.73 | 79 |
| 2023-07-28 | $8.87 | $8.87 | $8.87 | $8.87 | $8.73 | 75 |
| 2023-07-27 | $8.87 | $8.87 | $8.87 | $8.87 | $8.73 | 76 |
| 2023-07-26 | $8.87 | $8.87 | $8.87 | $8.87 | $8.73 | 0 |
| 2023-07-25 | $8.87 | $8.87 | $8.87 | $8.87 | $8.73 | 445 |
| 2023-07-24 | $8.40 | $8.40 | $8.40 | $8.40 | $8.27 | 2 |
| 2023-07-21 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 102 |
| 2023-07-20 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 52 |
| 2023-07-19 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 1,544 |
| 2023-07-18 | $7.74 | $7.97 | $7.74 | $7.97 | $7.97 | 11,155 |
| 2023-07-17 | $7.65 | $7.65 | $7.35 | $7.35 | $7.35 | 782 |
| 2023-07-14 | $7.69 | $7.69 | $7.43 | $7.43 | $7.43 | 1,537 |
| 2023-07-13 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 25 |
| 2023-07-12 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 155 |
| 2023-07-11 | $7.22 | $7.42 | $7.22 | $7.42 | $7.42 | 359 |
| 2023-07-10 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 670 |
| 2023-07-07 | $7.89 | $7.89 | $7.28 | $7.28 | $7.28 | 781 |
| 2023-07-06 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 24 |
| 2023-07-05 | $7.28 | $8.19 | $7.28 | $8.19 | $8.19 | 2,910 |
| 2023-07-03 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 354 |
| 2023-06-30 | $6.78 | $8.45 | $6.78 | $6.78 | $6.78 | 896 |
| 2023-06-29 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 411 |
| 2023-06-28 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 17 |
| 2023-06-27 | $6.72 | $6.73 | $6.70 | $6.70 | $6.70 | 545 |
| 2023-06-26 | $7.02 | $7.67 | $7.02 | $7.02 | $7.02 | 127,468 |
| 2023-06-23 | $6.63 | $7.61 | $6.63 | $7.61 | $7.61 | 720 |
| 2023-06-22 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 30,294 |
| 2023-06-21 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 42 |
| 2023-06-20 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 100 |
| 2023-06-16 | $8.10 | $8.11 | $7.52 | $8.11 | $8.11 | 26,543 |
| 2023-06-15 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
| 2023-06-14 | $7.97 | $7.97 | $7.97 | $7.97 | $7.82 | 100 |
| 2023-06-13 | $7.96 | $7.96 | $7.96 | $7.96 | $7.81 | 0 |
| 2023-06-12 | $7.96 | $7.96 | $7.96 | $7.96 | $7.81 | 0 |
| 2023-06-09 | $7.96 | $7.96 | $7.96 | $7.96 | $7.81 | 0 |
| 2023-06-08 | $7.96 | $7.96 | $7.96 | $7.96 | $7.81 | 0 |
| 2023-06-07 | $7.96 | $7.96 | $7.96 | $7.96 | $7.81 | 14 |
| 2023-06-06 | $7.96 | $7.96 | $7.96 | $7.96 | $7.81 | 0 |
| 2023-06-05 | $7.96 | $7.96 | $7.96 | $7.96 | $7.81 | 14 |
| 2023-06-02 | $7.96 | $7.96 | $7.96 | $7.96 | $7.81 | 0 |
| 2023-06-01 | $7.96 | $7.96 | $7.96 | $7.96 | $7.81 | 0 |
| 2023-05-31 | $7.96 | $7.96 | $7.96 | $7.96 | $7.81 | 75 |
| 2023-05-30 | $7.96 | $7.96 | $7.96 | $7.96 | $7.81 | 0 |
| 2023-05-26 | $7.96 | $7.96 | $7.96 | $7.96 | $7.81 | 0 |
| 2023-05-25 | $7.96 | $7.96 | $7.96 | $7.96 | $7.81 | 0 |
| 2023-05-24 | $7.96 | $7.96 | $7.96 | $7.96 | $7.81 | 0 |
| 2023-05-23 | $7.96 | $7.96 | $7.96 | $7.96 | $7.81 | 0 |
| 2023-05-22 | $7.96 | $7.96 | $7.96 | $7.96 | $7.81 | 0 |
| 2023-05-19 | $7.96 | $7.96 | $7.96 | $7.96 | $7.81 | 0 |
| 2023-05-18 | $7.96 | $7.96 | $7.96 | $7.96 | $7.81 | 0 |
| 2023-05-17 | $7.96 | $7.96 | $7.96 | $7.96 | $7.81 | 0 |
| 2023-05-16 | $7.96 | $7.96 | $7.96 | $7.96 | $7.81 | 0 |
| 2023-05-15 | $7.96 | $7.96 | $7.96 | $7.96 | $7.81 | 11 |
| 2023-05-12 | $7.96 | $7.96 | $7.96 | $7.96 | $7.81 | 0 |
| 2023-05-11 | $7.96 | $7.96 | $7.96 | $7.96 | $7.81 | 0 |
| 2023-05-10 | $7.96 | $7.96 | $7.96 | $7.96 | $7.81 | 0 |
| 2023-05-09 | $7.96 | $7.96 | $7.96 | $7.96 | $7.81 | 7 |
| 2023-05-08 | $7.96 | $7.96 | $7.96 | $7.96 | $7.81 | 0 |
| 2023-05-05 | $7.96 | $7.96 | $7.96 | $7.96 | $7.81 | 0 |
| 2023-05-04 | $7.96 | $7.96 | $7.96 | $7.96 | $7.81 | 0 |
| 2023-05-03 | $7.96 | $7.96 | $7.96 | $7.96 | $7.81 | 0 |
| 2023-05-02 | $7.96 | $7.96 | $7.96 | $7.96 | $7.81 | 0 |
| 2023-05-01 | $7.96 | $7.96 | $7.96 | $7.96 | $7.81 | 0 |
| 2023-04-28 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2023-04-27 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2023-04-26 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2023-04-25 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 7 |
| 2023-04-24 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2023-04-21 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 14 |
| 2023-04-20 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 162 |
| 2023-04-19 | $8.00 | $8.09 | $8.00 | $8.09 | $8.09 | 300 |
| 2023-04-18 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2023-04-17 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 687 |
| 2023-04-14 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2023-04-13 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 687 |
| 2023-04-12 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 4,000 |
| 2023-04-11 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2023-04-10 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 100 |
| 2023-04-06 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2023-04-05 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2023-04-04 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2023-04-03 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 10,100 |
| 2023-03-31 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2023-03-30 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2023-03-29 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2023-03-28 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 1 |
| 2023-03-27 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2023-03-24 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2023-03-23 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 145 |
| 2023-03-22 | $7.28 | $7.28 | $7.23 | $7.23 | $7.23 | 350 |
| 2023-03-21 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2023-03-20 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 124 |
| 2023-03-17 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2023-03-16 | $7.51 | $7.58 | $7.51 | $7.58 | $7.58 | 655 |
| 2023-03-15 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2023-03-14 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 7 |
| 2023-03-13 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2023-03-10 | $7.51 | $7.52 | $7.51 | $7.52 | $7.52 | 952 |
| 2023-03-09 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 11 |
| 2023-03-08 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 579 |
| 2023-03-07 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 501 |
| 2023-03-06 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 35 |
| 2023-03-03 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
| 2023-03-02 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
| 2023-03-01 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 35 |
| 2023-02-28 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
| 2023-02-27 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
| 2023-02-24 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
| 2023-02-23 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 91 |
| 2023-02-22 | $8.46 | $8.46 | $8.46 | $8.46 | $8.35 | 628 |
| 2023-02-21 | $8.52 | $8.53 | $8.52 | $8.53 | $8.42 | 400 |
| 2023-02-17 | $8.24 | $8.24 | $8.24 | $8.24 | $8.14 | 0 |
| 2023-02-16 | $8.24 | $8.24 | $8.24 | $8.24 | $8.14 | 0 |
| 2023-02-15 | $8.24 | $8.24 | $8.24 | $8.24 | $8.14 | 0 |
| 2023-02-14 | $8.24 | $8.24 | $8.24 | $8.24 | $8.14 | 0 |
| 2023-02-13 | $8.24 | $8.24 | $8.24 | $8.24 | $8.14 | 39 |
| 2023-02-10 | $8.24 | $8.24 | $8.24 | $8.24 | $8.14 | 0 |
| 2023-02-09 | $8.24 | $8.24 | $8.24 | $8.24 | $8.14 | 300 |
| 2023-02-08 | $9.03 | $9.03 | $9.00 | $9.00 | $8.89 | 1,023 |
| 2023-02-07 | $8.04 | $8.04 | $8.04 | $8.04 | $7.94 | 41 |
| 2023-02-06 | $8.04 | $8.04 | $8.04 | $8.04 | $7.94 | 2,375 |
| 2023-02-03 | $8.88 | $8.88 | $8.88 | $8.88 | $8.76 | 227 |
| 2023-02-02 | $8.80 | $8.80 | $8.80 | $8.80 | $8.69 | 0 |
| 2023-02-01 | $8.80 | $8.80 | $8.80 | $8.80 | $8.69 | 0 |
| 2023-01-31 | $8.39 | $8.80 | $8.39 | $8.80 | $8.69 | 311 |
| 2023-01-30 | $9.00 | $9.00 | $8.05 | $8.05 | $7.95 | 2,867 |
| 2023-01-27 | $8.80 | $8.80 | $8.80 | $8.80 | $8.69 | 0 |
| 2023-01-26 | $8.80 | $8.80 | $8.80 | $8.80 | $8.69 | 0 |
| 2023-01-25 | $8.80 | $8.80 | $8.80 | $8.80 | $8.69 | 0 |
| 2023-01-24 | $8.80 | $8.80 | $8.80 | $8.80 | $8.69 | 577 |
| 2023-01-23 | $8.85 | $8.90 | $8.85 | $8.90 | $8.79 | 3,095 |
| 2023-01-20 | $7.90 | $7.90 | $7.90 | $7.90 | $7.80 | 263 |
| 2023-01-19 | $8.16 | $8.16 | $8.16 | $8.16 | $8.06 | 170 |
| 2023-01-18 | $8.36 | $8.36 | $8.36 | $8.36 | $8.25 | 0 |
| 2023-01-17 | $8.36 | $8.36 | $8.36 | $8.36 | $8.25 | 0 |
| 2023-01-13 | $8.43 | $8.49 | $8.36 | $8.36 | $8.25 | 5,470 |
| 2023-01-12 | $7.72 | $7.72 | $7.72 | $7.72 | $7.62 | 523 |
| 2023-01-11 | $7.93 | $7.93 | $7.93 | $7.93 | $7.83 | 545 |
| 2023-01-10 | $8.00 | $8.00 | $8.00 | $8.00 | $7.90 | 423 |
| 2023-01-09 | $7.29 | $7.29 | $7.29 | $7.29 | $7.20 | 0 |
| 2023-01-06 | $7.61 | $7.61 | $7.29 | $7.29 | $7.29 | 305 |
| 2023-01-05 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2023-01-04 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 278 |
| 2023-01-03 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-12-30 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-12-29 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 161 |
| 2022-12-28 | $6.82 | $7.40 | $6.69 | $6.69 | $6.69 | 2,928 |
| 2022-12-27 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 435 |
| 2022-12-23 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 95 |
| 2022-12-22 | $6.90 | $7.20 | $6.90 | $7.20 | $7.20 | 6,617 |
| 2022-12-21 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2022-12-20 | $6.37 | $6.87 | $6.37 | $6.87 | $6.87 | 1,212 |
| 2022-12-19 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 127 |
| 2022-12-16 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 4 |
| 2022-12-15 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 66 |
| 2022-12-14 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2022-12-13 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 250 |
| 2022-12-12 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 64 |
| 2022-12-09 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2022-12-08 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 369 |
| 2022-12-07 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2022-12-06 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 8,000 |
| 2022-12-05 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 3,140 |
| 2022-12-02 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 96 |
| 2022-12-01 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 117 |
| 2022-11-30 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 301 |
| 2022-11-29 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2022-11-28 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 3,597 |
| 2022-11-25 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2022-11-23 | $7.40 | $7.40 | $7.40 | $7.40 | $7.29 | 0 |
| 2022-11-22 | $7.40 | $7.40 | $7.40 | $7.40 | $7.29 | 0 |
| 2022-11-21 | $7.40 | $7.40 | $7.40 | $7.40 | $7.29 | 625 |
| 2022-11-18 | $6.56 | $6.56 | $6.56 | $6.56 | $6.47 | 129 |
| 2022-11-17 | $6.56 | $6.56 | $6.56 | $6.56 | $6.47 | 61 |
| 2022-11-16 | $6.56 | $6.56 | $6.56 | $6.56 | $6.47 | 297 |
| 2022-11-15 | $7.63 | $7.63 | $7.63 | $7.63 | $7.52 | 276 |
| 2022-11-14 | $6.80 | $6.80 | $6.80 | $6.80 | $6.70 | 40 |
| 2022-11-11 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 189 |
| 2022-11-10 | $7.96 | $8.26 | $7.96 | $8.26 | $8.26 | 200 |
| 2022-11-09 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 705 |
| 2022-11-08 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 755 |
| 2022-11-07 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-11-04 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-11-03 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-11-02 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 32 |
| 2022-11-01 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 103 |
| 2022-10-31 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 140 |
| 2022-10-28 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 206 |
| 2022-10-27 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 62 |
| 2022-10-26 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 4,117 |
| 2022-10-25 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 144 |
| 2022-10-24 | $5.75 | $6.37 | $5.75 | $6.37 | $6.37 | 881 |
| 2022-10-21 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 25 |
| 2022-10-20 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2022-10-19 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 2,243 |
| 2022-10-18 | $5.96 | $6.00 | $5.96 | $6.00 | $6.00 | 4,100 |
| 2022-10-17 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 105 |
| 2022-10-14 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2022-10-13 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 1,028 |
| 2022-10-12 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 26 |
| 2022-10-11 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2022-10-10 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 421 |
| 2022-10-07 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 54 |
| 2022-10-06 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2022-10-05 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 481 |
| 2022-10-04 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 100 |
| 2022-10-03 | $5.82 | $5.82 | $5.30 | $5.30 | $5.30 | 588 |
| 2022-09-30 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2022-09-29 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 52 |
| 2022-09-28 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2022-09-27 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 216 |
| 2022-09-26 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2022-09-23 | $6.24 | $6.47 | $6.00 | $6.47 | $6.47 | 1,074 |
| 2022-09-22 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 76 |
| 2022-09-21 | $6.22 | $6.93 | $6.22 | $6.93 | $6.93 | 1,132 |
| 2022-09-20 | $7.03 | $7.03 | $7.00 | $7.00 | $7.00 | 402 |
| 2022-09-19 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 558 |
| 2022-09-16 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 100 |
| 2022-09-15 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 410 |
| 2022-09-14 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 73 |
| 2022-09-13 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 215 |
| 2022-09-12 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2022-09-09 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 566 |
| 2022-09-08 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 1,271 |
| 2022-09-07 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 888 |
| 2022-09-06 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 300 |
| 2022-09-02 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-09-01 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 300 |
| 2022-08-31 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 509 |
| 2022-08-30 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2022-08-29 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2022-08-26 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2022-08-25 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 75,000 |
| 2022-08-24 | $8.10 | $8.10 | $7.64 | $7.64 | $7.54 | 76,732 |
| 2022-08-23 | $7.87 | $7.87 | $7.37 | $7.37 | $7.27 | 932 |
| 2022-08-22 | $7.94 | $7.94 | $7.94 | $7.94 | $7.83 | 355 |
| 2022-08-19 | $8.40 | $8.40 | $8.40 | $8.40 | $8.29 | 0 |
| 2022-08-18 | $8.40 | $8.40 | $8.40 | $8.40 | $8.29 | 219 |
| 2022-08-17 | $8.42 | $8.42 | $8.42 | $8.42 | $8.30 | 0 |
| 2022-08-16 | $8.42 | $8.42 | $8.42 | $8.42 | $8.30 | 200 |
| 2022-08-15 | $8.38 | $8.38 | $8.38 | $8.38 | $8.27 | 0 |
| 2022-08-12 | $8.38 | $8.38 | $8.38 | $8.38 | $8.27 | 442 |
| 2022-08-11 | $8.28 | $8.28 | $8.28 | $8.28 | $8.17 | 77 |
| 2022-08-10 | $8.28 | $8.28 | $8.28 | $8.28 | $8.17 | 223 |
| 2022-08-09 | $8.30 | $8.30 | $8.30 | $8.30 | $8.19 | 47 |
| 2022-08-08 | $8.30 | $8.30 | $8.30 | $8.30 | $8.19 | 283 |
| 2022-08-05 | $7.65 | $7.65 | $7.65 | $7.65 | $7.55 | 675 |
| 2022-08-04 | $7.92 | $7.92 | $7.92 | $7.92 | $7.81 | 0 |
| 2022-08-03 | $8.42 | $8.42 | $7.92 | $7.92 | $7.81 | 999 |
| 2022-08-02 | $8.80 | $8.80 | $8.80 | $8.80 | $8.68 | 0 |
| 2022-08-01 | $9.08 | $9.08 | $8.57 | $8.80 | $8.68 | 1,879 |
| 2022-07-29 | $8.44 | $8.44 | $8.44 | $8.44 | $8.33 | 98 |
| 2022-07-28 | $8.44 | $8.44 | $8.44 | $8.44 | $8.33 | 9,069 |
| 2022-07-27 | $7.72 | $8.30 | $7.72 | $8.30 | $8.19 | 2,410 |
| 2022-07-26 | $8.44 | $8.44 | $8.44 | $8.44 | $8.33 | 241 |
| 2022-07-25 | $9.69 | $9.69 | $9.69 | $9.69 | $9.56 | 0 |
| 2022-07-22 | $8.76 | $9.81 | $8.76 | $9.69 | $9.56 | 1,862 |
| 2022-07-21 | $8.63 | $8.63 | $8.63 | $8.63 | $8.51 | 0 |
| 2022-07-20 | $8.63 | $8.63 | $8.63 | $8.63 | $8.51 | 444 |
| 2022-07-19 | $8.58 | $8.58 | $8.34 | $8.34 | $8.23 | 903 |
| 2022-07-18 | $8.05 | $8.05 | $8.05 | $8.05 | $7.94 | 336 |
| 2022-07-15 | $7.71 | $8.44 | $7.71 | $8.08 | $7.97 | 661 |
| 2022-07-14 | $7.79 | $8.03 | $7.12 | $8.03 | $7.92 | 2,004 |
| 2022-07-13 | $7.83 | $7.83 | $7.83 | $7.83 | $7.72 | 243 |
| 2022-07-12 | $7.68 | $7.68 | $7.68 | $7.68 | $7.57 | 194 |
| 2022-07-11 | $8.20 | $8.20 | $8.20 | $8.20 | $8.09 | 2,339 |
| 2022-07-08 | $8.07 | $8.07 | $8.07 | $8.07 | $7.96 | 9 |
| 2022-07-07 | $8.07 | $8.07 | $8.07 | $8.07 | $7.96 | 379 |
| 2022-07-06 | $7.78 | $7.78 | $7.78 | $7.78 | $7.67 | 1,459 |
| 2022-07-05 | $6.85 | $7.77 | $6.85 | $7.77 | $7.67 | 344 |
| 2022-07-01 | $8.18 | $8.18 | $8.18 | $8.18 | $8.07 | 0 |
| 2022-06-30 | $7.37 | $8.18 | $7.37 | $8.18 | $8.07 | 2,210 |
| 2022-06-29 | $8.60 | $8.60 | $8.60 | $8.60 | $8.48 | 618 |
| 2022-06-28 | $9.00 | $9.00 | $8.60 | $8.60 | $8.48 | 1,874 |
| 2022-06-27 | $8.71 | $8.71 | $8.71 | $8.71 | $8.59 | 58 |
| 2022-06-24 | $8.94 | $8.94 | $8.71 | $8.71 | $8.59 | 617 |
| 2022-06-23 | $8.58 | $8.58 | $8.58 | $8.58 | $8.46 | 565 |
| 2022-06-22 | $9.03 | $9.06 | $9.03 | $9.06 | $8.94 | 700 |
| 2022-06-21 | $8.84 | $8.84 | $8.35 | $8.35 | $8.24 | 18,631 |
| 2022-06-17 | $9.32 | $9.32 | $9.32 | $9.32 | $9.19 | 420 |
| 2022-06-16 | $8.80 | $9.97 | $8.34 | $9.97 | $9.84 | 4,267 |
| 2022-06-15 | $9.00 | $9.00 | $9.00 | $9.00 | $8.74 | 440 |
| 2022-06-14 | $8.21 | $8.83 | $8.21 | $8.83 | $8.57 | 2,392 |
| 2022-06-13 | $8.81 | $8.83 | $8.01 | $8.83 | $8.57 | 1,561 |
| 2022-06-10 | $8.45 | $10.00 | $8.45 | $10.00 | $9.71 | 834 |
| 2022-06-09 | $9.39 | $9.39 | $9.39 | $9.39 | $9.11 | 347 |
| 2022-06-08 | $9.45 | $9.45 | $9.41 | $9.41 | $9.13 | 1,289 |
| 2022-06-07 | $9.62 | $9.62 | $9.53 | $9.53 | $9.25 | 1,957 |
| 2022-06-06 | $9.13 | $9.75 | $9.13 | $9.66 | $9.38 | 21,461 |
| 2022-06-03 | $9.69 | $9.69 | $8.75 | $8.75 | $8.49 | 3,407 |
| 2022-06-02 | $9.01 | $9.01 | $9.01 | $9.01 | $8.75 | 0 |
| 2022-06-01 | $9.00 | $9.41 | $9.00 | $9.01 | $8.75 | 902 |
| 2022-05-31 | $9.38 | $9.38 | $9.38 | $9.38 | $9.10 | 47 |
| 2022-05-27 | $9.38 | $9.38 | $9.38 | $9.38 | $9.10 | 713 |
| 2022-05-26 | $9.50 | $9.50 | $9.50 | $9.50 | $9.22 | 116 |
| 2022-05-25 | $9.11 | $9.30 | $9.11 | $9.11 | $8.84 | 2,425 |
| 2022-05-24 | $8.75 | $9.35 | $8.75 | $9.35 | $9.08 | 6,135 |
| 2022-05-23 | $9.40 | $9.40 | $8.77 | $9.00 | $8.74 | 14,219 |
| 2022-05-20 | $8.93 | $8.93 | $8.43 | $8.43 | $8.18 | 622 |
| 2022-05-19 | $8.96 | $8.96 | $8.96 | $8.96 | $8.70 | 391 |
| 2022-05-18 | $9.02 | $9.02 | $9.02 | $9.02 | $8.75 | 106 |
| 2022-05-17 | $8.71 | $8.71 | $8.71 | $8.71 | $8.45 | 0 |
| 2022-05-16 | $8.73 | $8.85 | $8.22 | $8.71 | $8.45 | 38,124 |
| 2022-05-13 | $8.76 | $8.76 | $8.76 | $8.76 | $8.50 | 179 |
| 2022-05-12 | $8.75 | $8.75 | $8.75 | $8.75 | $8.49 | 473 |
| 2022-05-11 | $8.43 | $8.64 | $8.01 | $8.01 | $7.77 | 2,367 |
| 2022-05-10 | $8.05 | $8.05 | $8.05 | $8.05 | $7.81 | 227 |
| 2022-05-09 | $8.76 | $8.88 | $8.76 | $8.88 | $8.62 | 205 |
| 2022-05-06 | $9.13 | $9.13 | $8.81 | $8.81 | $8.55 | 1,970 |
| 2022-05-05 | $9.33 | $9.33 | $9.15 | $9.33 | $9.05 | 1,206 |
| 2022-05-04 | $9.32 | $9.49 | $9.32 | $9.49 | $9.21 | 624 |
| 2022-05-03 | $9.16 | $9.16 | $9.16 | $9.16 | $8.89 | 12,751 |
| 2022-05-02 | $9.33 | $9.45 | $9.15 | $9.40 | $9.12 | 8,460 |
| 2022-04-29 | $9.33 | $9.33 | $9.15 | $9.33 | $9.05 | 12,325 |
| 2022-04-28 | $9.33 | $9.33 | $9.33 | $9.33 | $9.05 | 515 |
| 2022-04-27 | $9.35 | $9.35 | $9.15 | $9.33 | $9.05 | 1,604 |
| 2022-04-26 | $9.35 | $9.81 | $9.35 | $9.35 | $9.08 | 3,621 |
| 2022-04-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.56 | 0 |
| 2022-04-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.56 | 138 |
| 2022-04-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.43 | 365 |
| 2022-04-20 | $10.00 | $10.29 | $9.88 | $9.88 | $9.58 | 12,942 |
| 2022-04-19 | $9.65 | $10.00 | $9.65 | $10.00 | $9.71 | 27,086 |
| 2022-04-18 | $9.60 | $9.60 | $9.36 | $9.36 | $9.08 | 243 |
| 2022-04-14 | $9.70 | $9.95 | $9.60 | $9.95 | $9.66 | 2,637 |
| 2022-04-13 | $9.70 | $9.70 | $9.56 | $9.56 | $9.28 | 8,470 |
| 2022-04-12 | $10.01 | $10.01 | $9.71 | $9.71 | $9.42 | 2,288 |
| 2022-04-11 | $10.38 | $10.38 | $10.38 | $10.38 | $10.07 | 955 |
| 2022-04-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.49 | 835 |
| 2022-04-07 | $10.13 | $10.13 | $10.13 | $10.13 | $9.83 | 1,184 |
| 2022-04-06 | $10.15 | $10.15 | $9.94 | $9.94 | $9.65 | 1,739 |
| 2022-04-05 | $10.22 | $10.22 | $10.22 | $10.22 | $9.92 | 0 |
| 2022-04-04 | $10.22 | $10.22 | $10.22 | $10.22 | $9.92 | 1,134 |
| 2022-04-01 | $10.26 | $10.26 | $10.26 | $10.26 | $9.95 | 342 |
| 2022-03-31 | $10.39 | $10.39 | $10.39 | $10.39 | $10.08 | 821 |
| 2022-03-30 | $10.60 | $10.60 | $10.60 | $10.60 | $10.28 | 272 |
| 2022-03-29 | $10.63 | $10.63 | $10.18 | $10.18 | $9.88 | 431 |
| 2022-03-28 | $10.14 | $10.14 | $10.14 | $10.14 | $9.84 | 661 |
| 2022-03-25 | $10.05 | $10.05 | $10.05 | $10.05 | $9.75 | 1,734 |
| 2022-03-24 | $10.43 | $10.43 | $9.96 | $9.96 | $9.67 | 1,050 |
| 2022-03-23 | $9.56 | $9.96 | $9.49 | $9.49 | $9.21 | 5,513 |
| 2022-03-22 | $9.67 | $10.12 | $9.67 | $10.06 | $9.76 | 2,778 |
| 2022-03-21 | $9.88 | $10.06 | $9.88 | $9.95 | $9.66 | 2,147 |
| 2022-03-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.66 | 2,147 |
| 2022-03-17 | $9.96 | $10.02 | $9.96 | $10.02 | $9.73 | 354 |
| 2022-03-16 | $10.00 | $10.00 | $10.00 | $10.00 | $9.71 | 299 |
| 2022-03-15 | $9.81 | $9.81 | $9.81 | $9.81 | $9.52 | 164 |
| 2022-03-14 | $9.75 | $9.77 | $9.55 | $9.77 | $9.48 | 1,472 |
| 2022-03-11 | $9.85 | $9.99 | $9.40 | $9.99 | $9.69 | 2,031 |
| 2022-03-10 | $9.99 | $10.12 | $9.99 | $9.99 | $9.69 | 2,718 |
| 2022-03-09 | $10.30 | $10.70 | $9.50 | $9.85 | $9.45 | 818 |
| 2022-03-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.38 | 1,566 |
| 2022-03-07 | $9.85 | $9.85 | $9.50 | $9.50 | $9.12 | 924 |
| 2022-03-04 | $9.50 | $9.50 | $8.75 | $9.30 | $8.92 | 2,846 |
| 2022-03-03 | $9.72 | $10.12 | $9.72 | $9.92 | $9.52 | 6,842 |
| 2022-03-02 | $10.25 | $11.19 | $9.81 | $9.81 | $9.41 | 1,243 |
| 2022-03-01 | $10.28 | $11.13 | $10.28 | $10.28 | $9.86 | 1,888 |
| 2022-02-28 | $10.71 | $10.71 | $10.71 | $10.71 | $10.28 | 185 |
| 2022-02-25 | $11.00 | $11.00 | $10.70 | $10.70 | $10.27 | 3,226 |
| 2022-02-24 | $10.65 | $10.65 | $10.56 | $10.57 | $10.14 | 1,843 |
| 2022-02-23 | $10.63 | $10.63 | $10.63 | $10.63 | $10.20 | 243 |
| 2022-02-22 | $10.87 | $10.87 | $10.67 | $10.71 | $10.28 | 2,823 |
| 2022-02-18 | $10.89 | $10.89 | $10.86 | $10.86 | $10.42 | 683 |
| 2022-02-17 | $10.84 | $10.84 | $10.84 | $10.84 | $10.40 | 459 |
| 2022-02-16 | $11.27 | $11.27 | $10.44 | $10.89 | $10.45 | 1,278 |
| 2022-02-15 | $11.08 | $11.08 | $10.69 | $10.69 | $10.25 | 425 |
| 2022-02-14 | $10.10 | $10.59 | $10.10 | $10.59 | $10.16 | 3,343 |
| 2022-02-11 | $10.22 | $10.22 | $10.22 | $10.22 | $9.81 | 5,421 |
| 2022-02-10 | $10.70 | $10.70 | $10.70 | $10.70 | $10.27 | 152 |
| 2022-02-09 | $10.60 | $10.70 | $10.60 | $10.70 | $10.27 | 3,711 |
| 2022-02-08 | $11.38 | $11.38 | $10.20 | $10.97 | $10.53 | 1,849 |
| 2022-02-07 | $10.72 | $10.72 | $10.72 | $10.72 | $10.28 | 462 |
| 2022-02-04 | $10.89 | $10.89 | $10.89 | $10.89 | $10.45 | 137 |
| 2022-02-03 | $10.89 | $10.89 | $10.89 | $10.89 | $10.45 | 25 |
| 2022-02-02 | $10.80 | $10.89 | $10.80 | $10.89 | $10.45 | 1,958 |
| 2022-02-01 | $10.57 | $10.57 | $10.57 | $10.57 | $10.14 | 353 |
| 2022-01-31 | $11.39 | $11.39 | $11.39 | $11.39 | $10.93 | 200 |
| 2022-01-28 | $10.02 | $10.02 | $10.02 | $10.02 | $9.61 | 1,314 |
| 2022-01-27 | $10.78 | $10.78 | $10.78 | $10.78 | $10.34 | 209 |
| 2022-01-26 | $10.89 | $10.89 | $10.89 | $10.89 | $10.45 | 100 |
| 2022-01-25 | $10.54 | $10.89 | $10.54 | $10.89 | $10.45 | 1,240 |
| 2022-01-24 | $9.77 | $10.81 | $9.77 | $10.81 | $10.37 | 3,575 |
| 2022-01-21 | $10.10 | $10.75 | $10.10 | $10.75 | $10.31 | 864 |
| 2022-01-20 | $10.91 | $10.91 | $10.91 | $10.91 | $10.46 | 635 |
| 2022-01-19 | $10.70 | $10.70 | $10.70 | $10.70 | $10.27 | 474 |
| 2022-01-18 | $10.97 | $10.97 | $10.70 | $10.70 | $10.27 | 474 |
| 2022-01-14 | $10.41 | $10.41 | $10.41 | $10.41 | $9.99 | 0 |
| 2022-01-13 | $10.58 | $10.75 | $10.41 | $10.41 | $9.99 | 2,099 |
| 2022-01-12 | $10.69 | $10.69 | $10.69 | $10.69 | $10.25 | 249 |
| 2022-01-11 | $10.85 | $10.85 | $10.37 | $10.73 | $10.30 | 2,194 |
| 2022-01-10 | $11.20 | $11.20 | $11.20 | $11.20 | $10.75 | 737 |
| 2022-01-07 | $10.69 | $10.69 | $10.69 | $10.69 | $10.25 | 203 |
| 2022-01-06 | $10.79 | $10.79 | $10.34 | $10.34 | $9.92 | 6,520 |
| 2022-01-05 | $10.72 | $11.13 | $10.72 | $11.13 | $10.68 | 581 |
| 2022-01-04 | $10.47 | $10.47 | $10.47 | $10.47 | $10.05 | 385 |
| 2022-01-03 | $10.59 | $10.59 | $10.59 | $10.59 | $10.16 | 0 |
| 2021-12-31 | $10.75 | $10.75 | $10.59 | $10.59 | $10.16 | 565 |
| 2021-12-30 | $10.48 | $10.48 | $10.48 | $10.48 | $10.05 | 416 |
| 2021-12-29 | $10.84 | $10.84 | $10.84 | $10.84 | $10.40 | 659 |
| 2021-12-28 | $10.32 | $10.95 | $10.32 | $10.95 | $10.51 | 1,920 |
| 2021-12-27 | $10.18 | $10.18 | $10.18 | $10.18 | $9.77 | 58 |
| 2021-12-23 | $10.18 | $10.45 | $10.18 | $10.18 | $9.77 | 1,376 |
| 2021-12-22 | $10.07 | $10.07 | $10.07 | $10.07 | $9.66 | 1,968 |
| 2021-12-21 | $10.40 | $10.43 | $10.05 | $10.43 | $10.01 | 3,661 |
| 2021-12-20 | $9.26 | $10.25 | $9.26 | $9.75 | $9.36 | 2,011 |
| 2021-12-17 | $9.61 | $9.61 | $9.61 | $9.61 | $9.22 | 108 |
| 2021-12-16 | $10.03 | $10.30 | $10.03 | $10.15 | $9.74 | 2,355 |
| 2021-12-15 | $9.50 | $9.50 | $9.50 | $9.50 | $9.12 | 12 |
| 2021-12-14 | $10.35 | $10.35 | $9.50 | $9.50 | $9.12 | 947 |
| 2021-12-13 | $9.92 | $10.38 | $9.90 | $10.18 | $9.77 | 1,436 |
| 2021-12-10 | $10.20 | $10.26 | $10.07 | $10.07 | $9.66 | 3,459 |
| 2021-12-09 | $9.75 | $9.75 | $9.68 | $9.68 | $9.29 | 1,301 |
| 2021-12-08 | $10.07 | $10.43 | $10.07 | $10.43 | $10.01 | 582 |
| 2021-12-07 | $10.41 | $10.41 | $10.41 | $10.41 | $9.99 | 7,229 |
| 2021-12-06 | $9.67 | $10.02 | $9.67 | $10.02 | $9.61 | 2,120 |
| 2021-12-03 | $10.17 | $10.17 | $10.00 | $10.00 | $9.60 | 1,305 |
| 2021-12-02 | $9.91 | $9.91 | $9.91 | $9.91 | $9.51 | 148 |
| 2021-12-01 | $9.94 | $9.94 | $9.91 | $9.91 | $9.51 | 739 |
| 2021-11-30 | $9.79 | $10.27 | $9.50 | $9.50 | $9.11 | 16,198 |
| 2021-11-29 | $9.95 | $10.50 | $9.95 | $10.50 | $10.08 | 2,258 |
| 2021-11-26 | $9.98 | $10.46 | $9.97 | $9.98 | $9.57 | 2,330 |
| 2021-11-24 | $9.77 | $10.45 | $9.77 | $10.17 | $9.64 | 6,250 |
| 2021-11-23 | $10.14 | $10.14 | $9.70 | $10.03 | $9.52 | 1,318 |
| 2021-11-22 | $10.10 | $10.26 | $10.10 | $10.26 | $9.73 | 276 |
| 2021-11-19 | $10.46 | $10.49 | $10.07 | $10.11 | $9.59 | 8,301 |
| 2021-11-18 | $10.07 | $10.07 | $9.87 | $9.87 | $9.36 | 1,247 |
| 2021-11-17 | $9.78 | $10.05 | $9.51 | $9.51 | $9.02 | 4,925 |
| 2021-11-16 | $10.10 | $10.29 | $9.83 | $10.05 | $9.53 | 1,020 |
| 2021-11-15 | $9.33 | $9.83 | $9.33 | $9.50 | $9.01 | 1,184 |
| 2021-11-12 | $9.50 | $9.50 | $9.50 | $9.50 | $9.01 | 191 |
| 2021-11-11 | $9.48 | $9.48 | $9.48 | $9.48 | $8.99 | 110 |
| 2021-11-10 | $9.53 | $9.53 | $9.53 | $9.53 | $9.04 | 714 |
| 2021-11-09 | $10.00 | $10.00 | $9.56 | $9.94 | $9.43 | 1,600 |
| 2021-11-08 | $9.87 | $9.90 | $9.37 | $9.90 | $9.39 | 1,069 |
| 2021-11-05 | $10.09 | $10.09 | $10.09 | $10.09 | $9.57 | 472 |
| 2021-11-04 | $9.43 | $9.43 | $9.43 | $9.43 | $8.95 | 1,194 |
| 2021-11-03 | $9.54 | $9.54 | $9.54 | $9.54 | $9.05 | 254 |
| 2021-11-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.30 | 542 |
| 2021-11-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.30 | 0 |
| 2021-10-29 | $9.54 | $9.80 | $9.54 | $9.80 | $9.30 | 542 |
| 2021-10-28 | $9.53 | $9.83 | $9.28 | $9.28 | $8.80 | 1,742 |
| 2021-10-27 | $9.51 | $9.51 | $9.51 | $9.51 | $9.02 | 1,732 |
| 2021-10-26 | $10.23 | $10.23 | $9.71 | $9.71 | $9.21 | 2,665 |
| 2021-10-25 | $9.60 | $9.60 | $9.60 | $9.60 | $9.10 | 1,142 |
| 2021-10-22 | $9.47 | $9.47 | $9.47 | $9.47 | $8.98 | 3,867 |
| 2021-10-21 | $9.59 | $9.59 | $9.59 | $9.59 | $9.09 | 3,871 |
| 2021-10-20 | $9.44 | $9.88 | $9.44 | $9.46 | $8.97 | 3,103 |
| 2021-10-19 | $9.66 | $9.66 | $9.66 | $9.66 | $9.16 | 274 |
| 2021-10-18 | $9.60 | $9.94 | $9.25 | $9.94 | $9.43 | 1,039 |
| 2021-10-15 | $9.25 | $10.28 | $9.25 | $10.28 | $9.75 | 507 |
| 2021-10-14 | $9.18 | $9.18 | $9.18 | $9.18 | $8.71 | 783 |
| 2021-10-13 | $9.93 | $9.93 | $9.93 | $9.93 | $9.42 | 348 |
| 2021-10-12 | $9.22 | $9.22 | $9.22 | $9.22 | $8.74 | 137 |
| 2021-10-11 | $9.46 | $9.46 | $9.22 | $9.22 | $8.74 | 248 |
| 2021-10-08 | $9.75 | $9.95 | $9.75 | $9.95 | $9.44 | 411 |
| 2021-10-07 | $9.06 | $9.06 | $9.06 | $9.06 | $8.59 | 0 |
| 2021-10-06 | $9.92 | $9.92 | $8.96 | $9.06 | $8.59 | 8,277 |
| 2021-10-05 | $9.16 | $9.16 | $9.16 | $9.16 | $8.69 | 1,166 |
| 2021-10-04 | $8.93 | $9.51 | $8.93 | $9.51 | $9.02 | 304 |
| 2021-10-01 | $9.49 | $9.50 | $9.49 | $9.50 | $9.01 | 632 |
| 2021-09-30 | $9.53 | $9.53 | $9.48 | $9.48 | $8.99 | 703 |
| 2021-09-29 | $9.50 | $9.53 | $9.48 | $9.48 | $8.99 | 1,284 |
| 2021-09-28 | $9.48 | $9.89 | $9.48 | $9.89 | $9.38 | 2,552 |
| 2021-09-27 | $9.22 | $10.25 | $9.22 | $9.35 | $8.87 | 1,630 |
| 2021-09-24 | $9.58 | $9.58 | $9.58 | $9.58 | $9.09 | 418 |
| 2021-09-23 | $9.18 | $10.30 | $9.18 | $9.77 | $9.26 | 3,423 |
| 2021-09-22 | $9.67 | $10.24 | $9.67 | $10.24 | $9.71 | 1,375 |
| 2021-09-21 | $9.16 | $9.72 | $9.16 | $9.72 | $9.22 | 567 |
| 2021-09-20 | $10.09 | $10.09 | $8.91 | $8.93 | $8.47 | 10,444 |
| 2021-09-17 | $9.52 | $9.52 | $9.52 | $9.52 | $9.03 | 0 |
| 2021-09-16 | $9.52 | $9.52 | $9.52 | $9.52 | $9.03 | 662 |
| 2021-09-15 | $9.78 | $10.10 | $9.78 | $10.10 | $9.58 | 3,134 |
| 2021-09-14 | $10.27 | $10.27 | $9.86 | $9.86 | $9.35 | 956 |
| 2021-09-13 | $9.69 | $9.77 | $9.69 | $9.77 | $9.26 | 773 |
| 2021-09-10 | $9.81 | $10.31 | $9.81 | $10.31 | $9.78 | 649 |
| 2021-09-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.20 | 1,329 |
| 2021-09-08 | $9.88 | $10.37 | $9.88 | $10.37 | $9.84 | 599 |
| 2021-09-07 | $10.09 | $10.09 | $10.09 | $10.09 | $9.57 | 0 |
| 2021-09-03 | $10.09 | $10.09 | $10.09 | $10.09 | $9.57 | 0 |
| 2021-09-02 | $10.09 | $10.09 | $10.09 | $10.09 | $9.57 | 17 |
| 2021-09-01 | $10.09 | $10.09 | $10.09 | $10.09 | $9.57 | 414 |
| 2021-08-31 | $10.05 | $10.05 | $10.05 | $10.05 | $9.53 | 162 |
| 2021-08-30 | $10.29 | $10.29 | $10.29 | $10.29 | $9.76 | 572 |
| 2021-08-27 | $10.29 | $10.29 | $10.29 | $10.29 | $9.76 | 5,257 |
| 2021-08-26 | $10.61 | $10.61 | $10.61 | $10.61 | $10.07 | 15,144 |
| 2021-08-25 | $10.07 | $10.61 | $10.07 | $10.61 | $9.97 | 805 |
| 2021-08-24 | $9.41 | $9.84 | $9.28 | $9.28 | $8.72 | 1,581 |
| 2021-08-23 | $10.42 | $10.42 | $9.24 | $9.24 | $8.69 | 1,315 |
| 2021-08-20 | $9.82 | $10.29 | $9.82 | $10.29 | $9.67 | 7,986 |
| 2021-08-19 | $10.39 | $10.39 | $9.97 | $10.15 | $9.54 | 2,999 |
| 2021-08-18 | $10.23 | $10.23 | $10.23 | $10.23 | $9.61 | 979 |
| 2021-08-17 | $10.50 | $10.50 | $9.95 | $9.95 | $9.35 | 855 |
| 2021-08-16 | $10.08 | $10.71 | $10.08 | $10.71 | $10.07 | 1,655 |
| 2021-08-13 | $10.21 | $10.26 | $10.21 | $10.25 | $9.63 | 630 |
| 2021-08-12 | $10.25 | $10.25 | $10.25 | $10.25 | $9.63 | 0 |
| 2021-08-11 | $10.55 | $10.55 | $10.25 | $10.25 | $9.63 | 630 |
| 2021-08-10 | $9.92 | $9.93 | $9.92 | $9.93 | $9.33 | 664 |
| 2021-08-09 | $10.02 | $10.02 | $10.02 | $10.02 | $9.42 | 343 |
| 2021-08-06 | $10.19 | $10.69 | $10.19 | $10.69 | $10.05 | 922 |
| 2021-08-05 | $10.07 | $10.07 | $10.07 | $10.07 | $9.47 | 0 |
| 2021-08-04 | $10.07 | $10.07 | $10.07 | $10.07 | $9.47 | 186 |
| 2021-08-03 | $10.56 | $10.56 | $10.07 | $10.07 | $9.47 | 362 |
| 2021-08-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.37 | 134 |
| 2021-07-30 | $9.98 | $10.04 | $9.91 | $9.97 | $9.37 | 912 |
| 2021-07-29 | $9.50 | $9.50 | $9.50 | $9.50 | $8.93 | 385 |
| 2021-07-28 | $10.26 | $10.26 | $9.84 | $9.84 | $9.25 | 1,515 |
| 2021-07-27 | $9.63 | $10.25 | $9.63 | $10.25 | $9.64 | 1,015 |
| 2021-07-26 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 846 |
| 2021-07-23 | $10.13 | $10.13 | $10.13 | $10.13 | $9.52 | 278 |
| 2021-07-22 | $9.73 | $9.73 | $9.73 | $9.73 | $9.14 | 2,059 |
| 2021-07-21 | $9.73 | $9.73 | $9.73 | $9.73 | $9.14 | 883 |
| 2021-07-20 | $9.19 | $9.19 | $9.19 | $9.19 | $8.64 | 81 |
| 2021-07-19 | $9.12 | $9.19 | $9.12 | $9.19 | $8.64 | 7,345 |
| 2021-07-16 | $9.47 | $9.80 | $9.29 | $9.80 | $9.21 | 5,816 |
| 2021-07-15 | $9.81 | $9.81 | $9.32 | $9.56 | $8.99 | 2,996 |
| 2021-07-14 | $9.45 | $9.94 | $9.01 | $9.94 | $9.34 | 3,123 |
| 2021-07-13 | $9.81 | $10.19 | $9.65 | $10.15 | $9.54 | 3,251 |
| 2021-07-12 | $10.10 | $10.10 | $10.10 | $10.10 | $9.49 | 1,402 |
| 2021-07-09 | $9.60 | $9.60 | $9.60 | $9.60 | $9.02 | 1,643 |
| 2021-07-08 | $9.31 | $9.57 | $9.31 | $9.57 | $9.00 | 804 |
| 2021-07-07 | $9.91 | $9.91 | $9.91 | $9.91 | $9.32 | 264 |
| 2021-07-06 | $9.53 | $10.01 | $9.53 | $10.01 | $9.41 | 403 |
| 2021-07-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.31 | 59,519 |
| 2021-07-01 | $9.50 | $9.63 | $9.50 | $9.63 | $9.05 | 570 |
| 2021-06-30 | $9.95 | $9.95 | $9.73 | $9.73 | $9.14 | 292 |
| 2021-06-29 | $9.95 | $9.95 | $9.50 | $9.95 | $9.35 | 1,329 |
| 2021-06-28 | $10.27 | $10.27 | $10.27 | $10.27 | $9.65 | 0 |
| 2021-06-25 | $10.11 | $10.27 | $10.11 | $10.27 | $9.65 | 448 |
| 2021-06-24 | $10.31 | $10.37 | $9.28 | $10.37 | $9.75 | 6,323 |
| 2021-06-23 | $10.40 | $10.40 | $9.94 | $9.94 | $9.34 | 756 |
| 2021-06-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.28 | 1,776 |
| 2021-06-21 | $8.91 | $9.45 | $8.91 | $9.45 | $8.88 | 810 |
| 2021-06-18 | $9.36 | $9.36 | $9.36 | $9.36 | $8.79 | 176 |
| 2021-06-17 | $9.77 | $10.28 | $9.77 | $9.78 | $9.19 | 1,081 |
| 2021-06-16 | $10.51 | $10.51 | $10.05 | $10.05 | $9.33 | 1,592 |
| 2021-06-15 | $9.46 | $10.58 | $9.46 | $10.58 | $9.82 | 678 |
| 2021-06-14 | $10.91 | $10.91 | $10.91 | $10.91 | $10.13 | 2,600 |
| 2021-06-11 | $10.25 | $10.25 | $10.25 | $10.25 | $9.52 | 1,255 |
| 2021-06-10 | $10.18 | $10.18 | $9.61 | $9.61 | $8.92 | 2,215 |
| 2021-06-09 | $10.30 | $10.91 | $10.30 | $10.41 | $9.66 | 2,300 |
| 2021-06-08 | $10.58 | $11.07 | $10.58 | $10.88 | $10.10 | 1,701 |
| 2021-06-07 | $9.58 | $10.34 | $9.58 | $10.34 | $9.60 | 3,819 |
| 2021-06-04 | $10.11 | $10.78 | $9.61 | $10.73 | $9.96 | 2,866 |
| 2021-06-03 | $10.26 | $10.76 | $10.26 | $10.76 | $9.99 | 7,057 |
| 2021-06-02 | $10.35 | $10.85 | $10.35 | $10.85 | $10.07 | 637 |
| 2021-06-01 | $10.80 | $10.80 | $10.80 | $10.80 | $10.03 | 199 |
| 2021-05-28 | $11.08 | $11.08 | $11.08 | $11.08 | $10.29 | 192 |
| 2021-05-27 | $10.59 | $10.59 | $10.59 | $10.59 | $9.83 | 212 |
| 2021-05-26 | $10.06 | $10.06 | $10.06 | $10.06 | $9.34 | 121 |
| 2021-05-25 | $10.64 | $10.64 | $10.06 | $10.06 | $9.34 | 761 |
| 2021-05-24 | $10.09 | $10.09 | $10.09 | $10.09 | $9.37 | 7 |
| 2021-05-21 | $10.09 | $10.09 | $10.09 | $10.09 | $9.37 | 150 |
| 2021-05-20 | $9.76 | $9.76 | $9.76 | $9.76 | $9.06 | 1,698 |
| 2021-05-19 | $10.99 | $10.99 | $10.99 | $10.99 | $10.20 | 0 |
| 2021-05-18 | $10.46 | $11.60 | $9.35 | $10.99 | $10.20 | 11,442 |
| 2021-05-17 | $10.23 | $10.23 | $10.23 | $10.23 | $9.49 | 2,909 |
| 2021-05-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.24 | 126 |
| 2021-05-13 | $10.05 | $10.61 | $9.60 | $10.61 | $9.85 | 3,718 |
| 2021-05-12 | $10.82 | $10.82 | $10.82 | $10.82 | $10.04 | 275 |
| 2021-05-11 | $10.53 | $10.98 | $10.39 | $10.48 | $9.73 | 2,134 |
| 2021-05-10 | $10.61 | $10.61 | $10.61 | $10.61 | $9.85 | 145 |
| 2021-05-07 | $11.11 | $11.11 | $11.11 | $11.11 | $10.31 | 212 |
| 2021-05-06 | $10.15 | $10.15 | $10.15 | $10.15 | $9.42 | 1,060 |
| 2021-05-05 | $10.26 | $10.45 | $9.86 | $9.86 | $9.15 | 7,810 |
| 2021-05-04 | $10.20 | $10.61 | $9.86 | $10.61 | $9.85 | 2,236 |
| 2021-05-03 | $10.06 | $10.60 | $10.06 | $10.60 | $9.84 | 649 |
| 2021-04-30 | $10.60 | $10.60 | $10.07 | $10.41 | $9.66 | 1,859 |
| 2021-04-29 | $10.79 | $10.79 | $10.79 | $10.79 | $10.02 | 0 |
| 2021-04-28 | $10.79 | $10.79 | $10.79 | $10.79 | $10.02 | 381 |
| 2021-04-27 | $9.51 | $10.46 | $9.51 | $10.46 | $9.71 | 16,110 |
| 2021-04-26 | $10.50 | $10.50 | $10.02 | $10.02 | $9.30 | 1,060 |
| 2021-04-23 | $9.98 | $10.51 | $9.98 | $10.51 | $9.76 | 5,765 |
| 2021-04-22 | $9.97 | $10.37 | $9.97 | $10.37 | $9.62 | 12,330 |
| 2021-04-21 | $9.91 | $9.91 | $9.91 | $9.91 | $9.20 | 1,506 |
| 2021-04-20 | $10.06 | $13.00 | $10.06 | $10.65 | $9.89 | 1,192 |
| 2021-04-19 | $10.38 | $10.38 | $10.38 | $10.38 | $9.64 | 173 |
| 2021-04-16 | $9.41 | $10.30 | $9.41 | $10.30 | $9.56 | 8,344 |
| 2021-04-15 | $10.30 | $10.30 | $9.59 | $9.59 | $8.90 | 1,612 |
| 2021-04-14 | $10.30 | $10.30 | $10.29 | $10.29 | $9.55 | 2,075 |
| 2021-04-13 | $9.81 | $10.30 | $9.81 | $10.29 | $9.55 | 1,021 |
| 2021-04-12 | $9.82 | $10.25 | $9.82 | $10.25 | $9.52 | 334 |
| 2021-04-09 | $10.27 | $10.27 | $9.80 | $9.80 | $9.09 | 1,428 |
| 2021-04-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.19 | 358 |
| 2021-04-07 | $10.09 | $10.09 | $10.09 | $10.09 | $9.37 | 127 |
| 2021-04-06 | $10.09 | $10.09 | $10.09 | $10.09 | $9.37 | 1,992 |
| 2021-04-05 | $9.42 | $9.42 | $9.42 | $9.42 | $8.74 | 0 |
| 2021-04-01 | $9.90 | $10.29 | $9.42 | $9.42 | $8.74 | 23,794 |
| 2021-03-31 | $10.28 | $10.28 | $9.34 | $9.76 | $9.06 | 1,271 |
| 2021-03-30 | $10.25 | $10.25 | $9.32 | $9.32 | $8.65 | 493 |
| 2021-03-29 | $10.30 | $10.30 | $10.30 | $10.30 | $9.56 | 10 |
| 2021-03-26 | $10.30 | $10.30 | $10.30 | $10.30 | $9.56 | 197 |
| 2021-03-25 | $9.61 | $9.86 | $9.61 | $9.86 | $9.15 | 399 |
| 2021-03-24 | $9.97 | $9.97 | $9.97 | $9.97 | $9.26 | 292 |
| 2021-03-23 | $9.97 | $9.97 | $9.97 | $9.97 | $9.26 | 0 |
| 2021-03-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.26 | 191 |
| 2021-03-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.26 | 10,094 |
| 2021-03-18 | $10.15 | $10.15 | $10.15 | $10.15 | $9.42 | 348 |
| 2021-03-17 | $10.15 | $10.15 | $9.99 | $9.99 | $9.27 | 1,078 |
| 2021-03-16 | $9.71 | $10.08 | $9.71 | $9.88 | $9.17 | 7,329 |
| 2021-03-15 | $9.94 | $9.94 | $9.94 | $9.94 | $9.23 | 0 |
| 2021-03-12 | $9.94 | $9.94 | $9.94 | $9.94 | $9.23 | 496 |
| 2021-03-11 | $9.68 | $9.68 | $9.68 | $9.68 | $8.99 | 375 |
| 2021-03-10 | $9.68 | $9.68 | $9.68 | $9.68 | $8.99 | 172 |
| 2021-03-09 | $9.69 | $9.69 | $9.69 | $9.69 | $8.99 | 213 |
| 2021-03-08 | $9.80 | $9.80 | $9.69 | $9.69 | $8.99 | 731 |
| 2021-03-05 | $10.19 | $10.19 | $9.69 | $9.69 | $8.99 | 3,780 |
| 2021-03-04 | $9.81 | $10.00 | $9.81 | $10.00 | $9.28 | 2,613 |
| 2021-03-03 | $9.64 | $9.64 | $9.64 | $9.64 | $8.94 | 39 |
| 2021-03-02 | $9.64 | $9.64 | $9.64 | $9.64 | $8.94 | 308 |
| 2021-03-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.14 | 391 |
| 2021-02-26 | $9.50 | $9.50 | $9.50 | $9.50 | $8.82 | 0 |
| 2021-02-25 | $9.50 | $9.50 | $9.50 | $9.50 | $8.82 | 2,355 |
| 2021-02-24 | $8.45 | $8.45 | $8.45 | $8.45 | $7.80 | 10 |
| 2021-02-23 | $8.45 | $8.45 | $8.45 | $8.45 | $7.80 | 0 |
| 2021-02-22 | $8.45 | $8.45 | $8.45 | $8.45 | $7.80 | 0 |
| 2021-02-19 | $8.45 | $8.45 | $8.45 | $8.45 | $7.80 | 0 |
| 2021-02-18 | $8.45 | $8.45 | $8.45 | $8.45 | $7.80 | 103 |
| 2021-02-17 | $8.45 | $8.45 | $8.45 | $8.45 | $7.80 | 0 |
| 2021-02-16 | $8.45 | $8.45 | $8.45 | $8.45 | $7.80 | 0 |
| 2021-02-12 | $8.45 | $8.45 | $8.45 | $8.45 | $7.80 | 103 |
| 2021-02-11 | $8.58 | $8.58 | $8.58 | $8.58 | $7.92 | 107 |
| 2021-02-10 | $8.85 | $8.85 | $8.85 | $8.85 | $8.17 | 462 |
| 2021-02-09 | $8.60 | $8.60 | $8.60 | $8.60 | $7.94 | 347 |
| 2021-02-08 | $8.60 | $8.60 | $8.60 | $8.60 | $7.94 | 0 |
| 2021-02-05 | $8.30 | $8.60 | $8.30 | $8.60 | $7.94 | 347 |
| 2021-02-04 | $8.93 | $8.93 | $8.93 | $8.93 | $8.25 | 0 |
| 2021-02-03 | $8.93 | $8.93 | $8.93 | $8.93 | $8.25 | 1 |
| 2021-02-02 | $8.12 | $8.93 | $8.12 | $8.93 | $8.25 | 736 |
| 2021-02-01 | $8.30 | $8.30 | $8.30 | $8.30 | $7.67 | 0 |
| 2021-01-29 | $8.30 | $8.30 | $8.30 | $8.30 | $7.67 | 0 |
| 2021-01-28 | $8.30 | $8.30 | $8.30 | $8.30 | $7.67 | 0 |
| 2021-01-27 | $8.30 | $8.30 | $8.30 | $8.30 | $7.67 | 636 |
| 2021-01-26 | $8.36 | $8.36 | $8.36 | $8.36 | $7.72 | 7 |
| 2021-01-25 | $8.36 | $8.36 | $8.36 | $8.36 | $7.72 | 0 |
| 2021-01-22 | $8.36 | $8.36 | $8.36 | $8.36 | $7.72 | 0 |
| 2021-01-21 | $8.36 | $8.36 | $8.36 | $8.36 | $7.72 | 0 |
| 2021-01-20 | $8.36 | $8.36 | $8.36 | $8.36 | $7.72 | 0 |
| 2021-01-19 | $8.36 | $8.36 | $8.36 | $8.36 | $7.72 | 0 |
| 2021-01-15 | $8.36 | $8.36 | $8.36 | $8.36 | $7.72 | 0 |
| 2021-01-14 | $8.36 | $8.36 | $8.36 | $8.36 | $7.72 | 0 |
| 2021-01-13 | $8.36 | $8.36 | $8.36 | $8.36 | $7.72 | 0 |
| 2021-01-12 | $8.72 | $8.72 | $8.72 | $8.72 | $8.06 | 293 |
| 2021-01-11 | $8.72 | $8.72 | $8.72 | $8.72 | $8.06 | 0 |
| 2021-01-08 | $8.72 | $8.72 | $8.72 | $8.72 | $8.06 | 0 |
| 2021-01-07 | $8.72 | $8.72 | $8.72 | $8.72 | $8.06 | 0 |
| 2021-01-06 | $8.72 | $8.72 | $8.72 | $8.72 | $8.06 | 0 |
| 2021-01-05 | $8.72 | $8.72 | $8.72 | $8.72 | $8.06 | 293 |
| 2021-01-04 | $9.50 | $9.50 | $9.50 | $9.50 | $8.78 | 477 |
| 2020-12-31 | $9.54 | $9.54 | $9.54 | $9.54 | $8.81 | 0 |
| 2020-12-30 | $9.54 | $9.54 | $9.54 | $9.54 | $8.81 | 1 |
| 2020-12-29 | $9.54 | $9.54 | $9.54 | $9.54 | $8.81 | 206 |
| 2020-12-28 | $9.55 | $9.55 | $9.55 | $9.55 | $8.82 | 0 |
| 2020-12-24 | $9.55 | $9.55 | $9.55 | $9.55 | $8.82 | 0 |
| 2020-12-23 | $9.55 | $9.55 | $9.55 | $9.55 | $8.82 | 0 |
| 2020-12-22 | $9.55 | $9.55 | $9.55 | $9.55 | $8.82 | 0 |
| 2020-12-21 | $9.55 | $9.55 | $9.55 | $9.55 | $8.82 | 42 |
| 2020-12-18 | $9.55 | $9.55 | $9.55 | $9.55 | $8.82 | 5 |
| 2020-12-17 | $9.55 | $9.55 | $9.55 | $9.55 | $8.82 | 0 |
| 2020-12-16 | $9.55 | $9.55 | $9.55 | $9.55 | $8.82 | 0 |
| 2020-12-15 | $9.55 | $9.55 | $9.55 | $9.55 | $8.82 | 0 |
| 2020-12-14 | $9.55 | $9.55 | $9.55 | $9.55 | $8.82 | 0 |
| 2020-12-11 | $9.55 | $9.55 | $9.55 | $9.55 | $8.82 | 0 |
| 2020-12-10 | $9.55 | $9.55 | $9.55 | $9.55 | $8.82 | 0 |
| 2020-12-09 | $9.55 | $9.55 | $9.55 | $9.55 | $8.82 | 0 |
| 2020-12-08 | $9.55 | $9.55 | $9.55 | $9.55 | $8.82 | 0 |
| 2020-12-07 | $9.55 | $9.55 | $9.55 | $9.55 | $8.82 | 0 |
| 2020-12-04 | $9.55 | $9.55 | $9.55 | $9.55 | $8.82 | 0 |
| 2020-12-03 | $9.55 | $9.55 | $9.55 | $9.55 | $8.82 | 586 |
| 2020-12-02 | $9.10 | $9.10 | $9.10 | $9.10 | $8.40 | 0 |
| 2020-12-01 | $9.10 | $9.10 | $9.10 | $9.10 | $8.40 | 0 |
| 2020-11-30 | $9.44 | $9.44 | $9.10 | $9.10 | $8.40 | 27,510 |
| 2020-11-27 | $9.25 | $9.25 | $9.25 | $9.25 | $8.54 | 0 |
| 2020-11-25 | $9.25 | $9.25 | $9.25 | $9.25 | $8.54 | 0 |
| 2020-11-24 | $9.25 | $9.25 | $9.25 | $9.25 | $8.40 | 0 |
| 2020-11-23 | $9.25 | $9.25 | $9.25 | $9.25 | $8.40 | 0 |
| 2020-11-20 | $9.25 | $9.25 | $9.25 | $9.25 | $8.40 | 0 |
| 2020-11-19 | $9.25 | $9.25 | $9.25 | $9.25 | $8.40 | 33,260 |
| 2020-11-18 | $9.44 | $9.44 | $9.44 | $9.44 | $8.57 | 0 |
| 2020-11-17 | $9.44 | $9.44 | $9.44 | $9.44 | $8.57 | 0 |
| 2020-11-16 | $9.44 | $9.44 | $9.44 | $9.44 | $8.57 | 0 |
| 2020-11-13 | $9.44 | $9.44 | $9.44 | $9.44 | $8.57 | 0 |
| 2020-11-12 | $9.44 | $9.44 | $9.44 | $9.44 | $8.57 | 100 |
| 2020-11-11 | $6.54 | $6.54 | $6.54 | $6.54 | $5.94 | 0 |
| 2020-11-10 | $6.54 | $6.54 | $6.54 | $6.54 | $5.94 | 0 |
| 2020-11-09 | $6.54 | $6.54 | $6.54 | $6.54 | $5.94 | 0 |
| 2020-11-06 | $6.54 | $6.54 | $6.54 | $6.54 | $5.94 | 0 |
| 2020-11-05 | $6.54 | $6.54 | $6.54 | $6.54 | $5.94 | 0 |
| 2020-11-04 | $6.54 | $6.54 | $6.54 | $6.54 | $5.94 | 0 |
| 2020-11-03 | $6.54 | $6.54 | $6.54 | $6.54 | $5.94 | 150 |
| 2020-11-02 | $7.24 | $7.24 | $7.24 | $7.24 | $6.57 | 0 |
| 2020-10-30 | $7.24 | $7.24 | $7.24 | $7.24 | $6.57 | 0 |
| 2020-10-29 | $7.24 | $7.24 | $7.24 | $7.24 | $6.57 | 0 |
| 2020-10-28 | $7.24 | $7.24 | $7.24 | $7.24 | $6.57 | 0 |
| 2020-10-27 | $7.24 | $7.24 | $7.24 | $7.24 | $6.57 | 0 |
| 2020-10-26 | $7.24 | $7.24 | $7.24 | $7.24 | $6.57 | 0 |
| 2020-10-23 | $7.24 | $7.24 | $7.24 | $7.24 | $6.57 | 0 |
| 2020-10-22 | $7.24 | $7.24 | $7.24 | $7.24 | $6.57 | 0 |
| 2020-10-21 | $7.24 | $7.24 | $7.24 | $7.24 | $6.57 | 0 |
| 2020-10-20 | $7.24 | $7.24 | $7.24 | $7.24 | $6.57 | 0 |
| 2020-10-19 | $7.24 | $7.24 | $7.24 | $7.24 | $6.57 | 0 |
| 2020-10-16 | $7.24 | $7.24 | $7.24 | $7.24 | $6.57 | 0 |
| 2020-10-15 | $7.24 | $7.24 | $7.24 | $7.24 | $6.57 | 1 |
| 2020-10-14 | $7.24 | $7.24 | $7.24 | $7.24 | $6.57 | 0 |
| 2020-10-13 | $7.24 | $7.24 | $7.24 | $7.24 | $6.57 | 0 |
| 2020-10-12 | $7.24 | $7.24 | $7.24 | $7.24 | $6.57 | 0 |
| 2020-10-09 | $7.24 | $7.24 | $7.24 | $7.24 | $6.57 | 0 |
| 2020-10-08 | $7.24 | $7.24 | $7.24 | $7.24 | $6.57 | 0 |
| 2020-10-07 | $7.24 | $7.24 | $7.24 | $7.24 | $6.57 | 0 |
| 2020-10-06 | $7.24 | $7.24 | $7.24 | $7.24 | $6.57 | 0 |
| 2020-10-05 | $7.24 | $7.24 | $7.24 | $7.24 | $6.57 | 0 |
| 2020-10-02 | $7.24 | $7.24 | $7.24 | $7.24 | $6.57 | 0 |
| 2020-10-01 | $7.24 | $7.24 | $7.24 | $7.24 | $6.57 | 0 |
| 2020-09-30 | $7.24 | $7.24 | $7.24 | $7.24 | $6.57 | 0 |
| 2020-09-29 | $7.24 | $7.24 | $7.24 | $7.24 | $6.57 | 0 |
| 2020-09-28 | $7.24 | $7.24 | $7.24 | $7.24 | $6.57 | 150 |
| 2020-09-25 | $6.14 | $6.14 | $6.14 | $6.14 | $5.57 | 100 |
| 2020-09-24 | $8.15 | $8.15 | $8.15 | $8.15 | $7.40 | 0 |
| 2020-09-23 | $8.15 | $8.15 | $8.15 | $8.15 | $7.40 | 0 |
| 2020-09-22 | $8.15 | $8.15 | $8.15 | $8.15 | $7.40 | 0 |
| 2020-09-21 | $8.15 | $8.15 | $8.15 | $8.15 | $7.40 | 0 |
| 2020-09-18 | $8.15 | $8.15 | $8.15 | $8.15 | $7.40 | 0 |
| 2020-09-17 | $8.15 | $8.15 | $8.15 | $8.15 | $7.40 | 0 |
| 2020-09-16 | $8.15 | $8.15 | $8.15 | $8.15 | $7.40 | 0 |
| 2020-09-15 | $8.15 | $8.15 | $8.15 | $8.15 | $7.40 | 0 |
| 2020-09-14 | $8.15 | $8.15 | $8.15 | $8.15 | $7.40 | 0 |
| 2020-09-11 | $8.15 | $8.15 | $8.15 | $8.15 | $7.40 | 0 |
| 2020-09-10 | $8.15 | $8.15 | $8.15 | $8.15 | $7.40 | 0 |
| 2020-09-09 | $8.15 | $8.15 | $8.15 | $8.15 | $7.40 | 0 |
| 2020-09-08 | $8.15 | $8.15 | $8.15 | $8.15 | $7.40 | 0 |
| 2020-09-04 | $8.15 | $8.15 | $8.15 | $8.15 | $7.40 | 0 |
| 2020-09-03 | $8.15 | $8.15 | $8.15 | $8.15 | $7.40 | 0 |
| 2020-09-02 | $8.15 | $8.15 | $8.15 | $8.15 | $7.40 | 0 |
| 2020-09-01 | $8.15 | $8.15 | $8.15 | $8.15 | $7.40 | 4,025 |
| 2020-08-31 | $8.15 | $8.15 | $8.15 | $8.15 | $7.40 | 0 |
| 2020-08-28 | $8.15 | $8.15 | $8.15 | $8.15 | $7.40 | 25 |
| 2020-08-27 | $8.15 | $8.15 | $8.15 | $8.15 | $7.40 | 2,116 |
| 2020-08-26 | $7.03 | $7.03 | $7.03 | $7.03 | $6.38 | 0 |
| 2020-08-25 | $7.03 | $7.03 | $7.03 | $7.03 | $6.38 | 0 |
| 2020-08-24 | $7.03 | $7.03 | $7.03 | $7.03 | $6.38 | 0 |
| 2020-08-21 | $7.03 | $7.03 | $7.03 | $7.03 | $6.38 | 0 |
| 2020-08-20 | $7.03 | $7.03 | $7.03 | $7.03 | $6.38 | 0 |
| 2020-08-19 | $7.03 | $7.03 | $7.03 | $7.03 | $6.38 | 0 |
| 2020-08-18 | $7.03 | $7.03 | $7.03 | $7.03 | $6.38 | 0 |
| 2020-08-17 | $7.03 | $7.03 | $7.03 | $7.03 | $6.38 | 101 |
| 2020-08-14 | $7.23 | $7.23 | $7.23 | $7.23 | $6.56 | 0 |
| 2020-08-13 | $7.23 | $7.23 | $7.23 | $7.23 | $6.56 | 100 |
| 2020-08-12 | $7.23 | $7.23 | $7.23 | $7.23 | $6.56 | 0 |
| 2020-08-11 | $7.23 | $7.23 | $7.23 | $7.23 | $6.56 | 50 |
| 2020-08-10 | $7.23 | $7.23 | $7.23 | $7.23 | $6.56 | 0 |
| 2020-08-07 | $7.23 | $7.23 | $7.23 | $7.23 | $6.56 | 0 |
| 2020-08-06 | $7.23 | $7.23 | $7.23 | $7.23 | $6.56 | 50 |
| 2020-08-05 | $7.23 | $7.23 | $7.23 | $7.23 | $6.56 | 0 |
| 2020-08-04 | $7.23 | $7.23 | $7.23 | $7.23 | $6.56 | 0 |
| 2020-08-03 | $7.23 | $7.23 | $7.23 | $7.23 | $6.56 | 0 |
| 2020-07-31 | $7.23 | $7.23 | $7.23 | $7.23 | $6.56 | 0 |
| 2020-07-30 | $7.23 | $7.23 | $7.23 | $7.23 | $6.56 | 0 |
| 2020-07-29 | $7.23 | $7.23 | $7.23 | $7.23 | $6.56 | 0 |
| 2020-07-28 | $7.23 | $7.23 | $7.23 | $7.23 | $6.56 | 0 |
| 2020-07-27 | $7.23 | $7.23 | $7.23 | $7.23 | $6.56 | 0 |
| 2020-07-24 | $7.23 | $7.23 | $7.23 | $7.23 | $6.56 | 0 |
| 2020-07-23 | $7.23 | $7.23 | $7.23 | $7.23 | $6.56 | 2,911 |
| 2020-07-22 | $7.23 | $7.23 | $7.23 | $7.23 | $6.56 | 0 |
| 2020-07-21 | $7.34 | $7.34 | $7.23 | $7.23 | $6.56 | 2,911 |
| 2020-07-20 | $7.33 | $7.33 | $7.33 | $7.33 | $6.66 | 0 |
| 2020-07-17 | $7.33 | $7.33 | $7.33 | $7.33 | $6.66 | 0 |
| 2020-07-16 | $7.33 | $7.33 | $7.33 | $7.33 | $6.66 | 0 |
| 2020-07-15 | $7.33 | $7.33 | $7.33 | $7.33 | $6.66 | 100 |
| 2020-07-14 | $7.33 | $7.33 | $7.33 | $7.33 | $6.66 | 0 |
| 2020-07-13 | $7.33 | $7.33 | $7.33 | $7.33 | $6.66 | 0 |
| 2020-07-10 | $7.33 | $7.33 | $7.33 | $7.33 | $6.66 | 0 |
| 2020-07-09 | $7.33 | $7.33 | $7.33 | $7.33 | $6.66 | 1 |
| 2020-07-08 | $7.33 | $7.33 | $7.33 | $7.33 | $6.66 | 200 |
| 2020-07-07 | $6.61 | $6.61 | $6.61 | $6.61 | $6.00 | 1 |
| 2020-07-06 | $6.61 | $6.61 | $6.61 | $6.61 | $6.00 | 19 |
| 2020-07-02 | $6.61 | $6.61 | $6.61 | $6.61 | $6.00 | 0 |
| 2020-07-01 | $6.61 | $6.61 | $6.61 | $6.61 | $6.00 | 0 |
| 2020-06-30 | $6.61 | $6.61 | $6.61 | $6.61 | $6.00 | 0 |
| 2020-06-29 | $6.61 | $6.61 | $6.61 | $6.61 | $6.00 | 0 |
| 2020-06-26 | $6.61 | $6.61 | $6.61 | $6.61 | $6.00 | 102 |
| 2020-06-25 | $7.10 | $7.10 | $7.10 | $7.10 | $6.45 | 0 |
| 2020-06-24 | $7.10 | $7.10 | $7.10 | $7.10 | $6.45 | 0 |
| 2020-06-23 | $7.10 | $7.10 | $7.10 | $7.10 | $6.45 | 0 |
| 2020-06-22 | $7.10 | $7.10 | $7.10 | $7.10 | $6.45 | 0 |
| 2020-06-19 | $7.10 | $7.10 | $7.10 | $7.10 | $6.45 | 0 |
| 2020-06-18 | $7.10 | $7.10 | $7.10 | $7.10 | $6.45 | 0 |
| 2020-06-17 | $7.10 | $7.10 | $7.10 | $7.10 | $6.45 | 0 |
| 2020-06-16 | $7.10 | $7.10 | $7.10 | $7.10 | $6.45 | 0 |
| 2020-06-15 | $7.10 | $7.10 | $7.10 | $7.10 | $6.45 | 0 |
| 2020-06-12 | $7.10 | $7.10 | $7.10 | $7.10 | $6.45 | 1 |
| 2020-06-11 | $7.10 | $7.10 | $7.10 | $7.10 | $6.45 | 0 |
| 2020-06-10 | $7.10 | $7.10 | $7.10 | $7.10 | $6.45 | 0 |
| 2020-06-09 | $7.10 | $7.10 | $7.10 | $7.10 | $6.45 | 0 |
| 2020-06-08 | $7.10 | $7.10 | $7.10 | $7.10 | $6.45 | 0 |
| 2020-06-05 | $7.10 | $7.10 | $7.10 | $7.10 | $6.45 | 0 |
| 2020-06-04 | $7.10 | $7.10 | $7.10 | $7.10 | $6.45 | 0 |
| 2020-06-03 | $7.10 | $7.10 | $7.10 | $7.10 | $6.45 | 0 |
| 2020-06-02 | $7.10 | $7.10 | $7.10 | $7.10 | $6.45 | 0 |
| 2020-06-01 | $7.10 | $7.10 | $7.10 | $7.10 | $6.45 | 0 |
| 2020-05-29 | $7.10 | $7.10 | $7.10 | $7.10 | $6.45 | 1 |
| 2020-05-28 | $7.10 | $7.10 | $7.10 | $7.10 | $6.45 | 0 |
| 2020-05-27 | $7.10 | $7.10 | $7.10 | $7.10 | $6.45 | 1,458 |
| 2020-05-26 | $7.10 | $7.10 | $7.10 | $7.10 | $6.45 | 0 |
| 2020-05-22 | $7.10 | $7.10 | $7.10 | $7.10 | $6.45 | 0 |
| 2020-05-21 | $7.10 | $7.10 | $7.10 | $7.10 | $6.45 | 0 |
| 2020-05-20 | $7.10 | $7.10 | $7.10 | $7.10 | $6.45 | 0 |
| 2020-05-19 | $7.10 | $7.10 | $7.10 | $7.10 | $6.45 | 1,542 |
| 2020-05-18 | $8.32 | $8.32 | $8.32 | $8.32 | $7.55 | 1 |
| 2020-05-15 | $8.32 | $8.32 | $8.32 | $8.32 | $7.55 | 0 |
| 2020-05-14 | $8.32 | $8.32 | $8.32 | $8.32 | $7.55 | 0 |
| 2020-05-13 | $8.32 | $8.32 | $8.32 | $8.32 | $7.55 | 0 |
| 2020-05-12 | $8.32 | $8.32 | $8.32 | $8.32 | $7.55 | 0 |
| 2020-05-11 | $8.32 | $8.32 | $8.32 | $8.32 | $7.55 | 23 |
| 2020-05-08 | $8.32 | $8.32 | $8.32 | $8.32 | $7.55 | 0 |
| 2020-05-07 | $8.32 | $8.32 | $8.32 | $8.32 | $7.55 | 0 |
| 2020-05-06 | $8.32 | $8.32 | $8.32 | $8.32 | $7.55 | 0 |
| 2020-05-05 | $8.10 | $8.32 | $8.10 | $8.32 | $7.55 | 2,792 |
| 2020-05-04 | $8.10 | $8.10 | $8.10 | $8.10 | $7.35 | 0 |
| 2020-05-01 | $8.10 | $8.10 | $8.10 | $8.10 | $7.35 | 0 |
| 2020-04-30 | $8.10 | $8.10 | $8.10 | $8.10 | $7.35 | 0 |
| 2020-04-29 | $8.10 | $8.10 | $8.10 | $8.10 | $7.35 | 0 |
| 2020-04-28 | $8.10 | $8.10 | $8.10 | $8.10 | $7.35 | 0 |
| 2020-04-27 | $8.10 | $8.10 | $8.10 | $8.10 | $7.35 | 0 |
| 2020-04-24 | $8.10 | $8.10 | $8.10 | $8.10 | $7.35 | 0 |
| 2020-04-23 | $8.10 | $8.10 | $8.10 | $8.10 | $7.35 | 3,072 |
| 2020-04-22 | $7.23 | $7.23 | $7.23 | $7.23 | $6.56 | 0 |
| 2020-04-21 | $7.23 | $7.23 | $7.23 | $7.23 | $6.56 | 0 |
| 2020-04-20 | $7.23 | $7.23 | $7.23 | $7.23 | $6.56 | 0 |
| 2020-04-17 | $7.23 | $7.23 | $7.23 | $7.23 | $6.56 | 0 |
| 2020-04-16 | $7.23 | $7.23 | $7.23 | $7.23 | $6.56 | 0 |
| 2020-04-15 | $7.23 | $7.23 | $7.23 | $7.23 | $6.56 | 0 |
| 2020-04-14 | $7.23 | $7.23 | $7.23 | $7.23 | $6.56 | 0 |
| 2020-04-13 | $7.23 | $7.23 | $7.23 | $7.23 | $6.56 | 0 |
| 2020-04-09 | $7.23 | $7.23 | $7.23 | $7.23 | $6.56 | 0 |
| 2020-04-08 | $7.23 | $7.23 | $7.23 | $7.23 | $6.56 | 0 |
| 2020-04-07 | $7.23 | $7.23 | $7.23 | $7.23 | $6.56 | 7,670 |
| 2020-04-06 | $6.44 | $6.44 | $6.44 | $6.44 | $5.85 | 750 |
| 2020-04-03 | $5.98 | $5.98 | $5.98 | $5.98 | $5.43 | 0 |
| 2020-04-02 | $6.43 | $6.43 | $5.98 | $5.98 | $5.43 | 244 |
| 2020-04-01 | $6.50 | $6.50 | $6.50 | $6.50 | $5.90 | 0 |
| 2020-03-31 | $6.50 | $6.50 | $6.50 | $6.50 | $5.90 | 0 |
| 2020-03-30 | $6.30 | $6.76 | $6.30 | $6.50 | $5.90 | 2,347 |
| 2020-03-27 | $6.67 | $6.67 | $6.67 | $6.67 | $6.06 | 1 |
| 2020-03-26 | $6.67 | $6.67 | $6.67 | $6.67 | $6.06 | 0 |
| 2020-03-25 | $6.67 | $6.67 | $6.67 | $6.67 | $6.06 | 0 |
| 2020-03-24 | $6.67 | $6.67 | $6.67 | $6.67 | $6.06 | 0 |
| 2020-03-23 | $6.76 | $6.76 | $6.40 | $6.67 | $6.06 | 20,301 |
| 2020-03-20 | $7.63 | $7.63 | $7.63 | $7.63 | $6.93 | 0 |
| 2020-03-19 | $6.98 | $7.63 | $6.98 | $7.63 | $6.93 | 259 |
| 2020-03-18 | $7.52 | $7.99 | $7.46 | $7.92 | $7.19 | 2,876 |
| 2020-03-17 | $7.41 | $8.00 | $7.41 | $8.00 | $7.26 | 372 |
| 2020-03-16 | $8.19 | $8.19 | $8.19 | $8.19 | $7.44 | 200 |
| 2020-03-13 | $9.01 | $9.58 | $8.95 | $9.58 | $8.70 | 8,205 |
| 2020-03-12 | $10.01 | $10.01 | $10.01 | $10.01 | $9.09 | 0 |
| 2020-03-11 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-03-10 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-03-09 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-03-06 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-03-05 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-03-04 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-03-03 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-03-02 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-02-28 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-02-27 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-02-26 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-02-25 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-02-24 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-02-21 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-02-20 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-02-19 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-02-18 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-02-14 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-02-13 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-02-12 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-02-11 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-02-10 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-02-07 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-02-06 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-02-04 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-02-03 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-01-31 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-01-29 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-01-28 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-01-27 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-01-24 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-01-23 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-01-22 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-01-21 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-01-17 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-01-16 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-01-15 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-01-14 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-01-13 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-01-10 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-01-09 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-01-08 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-01-07 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-01-06 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-01-03 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2020-01-02 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2019-12-31 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2019-12-30 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2019-12-27 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2019-12-26 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2019-12-24 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2019-12-23 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2019-12-20 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2019-12-19 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2019-12-18 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2019-12-17 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2019-12-16 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2019-12-13 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2019-12-12 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2019-12-11 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2019-12-10 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2019-12-09 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2019-12-06 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2019-12-05 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2019-12-04 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2019-12-03 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2019-12-02 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2019-11-29 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2019-11-27 | $10.01 | $10.01 | $10.01 | $10.01 | $9.00 | 0 |
| 2019-11-26 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 0 |
| 2019-11-25 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 0 |
| 2019-11-22 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 0 |
| 2019-11-21 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 0 |
| 2019-11-20 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 0 |
| 2019-11-19 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 0 |
| 2019-11-18 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 0 |
| 2019-11-15 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 0 |
| 2019-11-14 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 0 |
| 2019-11-13 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 0 |
| 2019-11-12 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 0 |
| 2019-11-11 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 0 |
| 2019-11-08 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 0 |
| 2019-11-07 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 0 |
| 2019-11-06 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 0 |
| 2019-11-05 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 0 |
| 2019-11-04 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 0 |
| 2019-11-01 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 0 |
| 2019-10-31 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 0 |
| 2019-10-30 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 0 |
| 2019-10-29 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 0 |
| 2019-10-28 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 0 |
| 2019-10-25 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 0 |
| 2019-10-24 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 0 |
| 2019-10-23 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 0 |
| 2019-10-22 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 0 |
| 2019-10-21 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 0 |
| 2019-10-18 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 7 |
| 2019-10-17 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 76 |
| 2019-10-16 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 0 |
| 2019-10-15 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 0 |
| 2019-10-14 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 2 |
| 2019-10-11 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 0 |
| 2019-10-10 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 0 |
| 2019-10-09 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 0 |
| 2019-10-08 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 0 |
| 2019-10-07 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 0 |
| 2019-10-04 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 0 |
| 2019-10-03 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 0 |
| 2019-10-02 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 0 |
| 2019-10-01 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 0 |
| 2019-09-30 | $10.01 | $10.01 | $10.01 | $10.01 | $8.87 | 0 |
| 2019-09-27 | $9.96 | $10.01 | $9.96 | $10.01 | $8.87 | 5,532 |
| 2019-09-26 | $9.62 | $9.62 | $9.62 | $9.62 | $8.52 | 0 |
| 2019-09-25 | $9.62 | $9.62 | $9.62 | $9.62 | $8.52 | 0 |
| 2019-09-24 | $9.62 | $9.62 | $9.62 | $9.62 | $8.52 | 0 |
| 2019-09-23 | $9.62 | $9.62 | $9.62 | $9.62 | $8.52 | 0 |
| 2019-09-20 | $9.52 | $9.52 | $9.52 | $9.52 | $8.43 | 0 |
| 2019-09-19 | $9.52 | $9.52 | $9.52 | $9.52 | $8.43 | 0 |
| 2019-09-18 | $9.52 | $9.52 | $9.52 | $9.52 | $8.43 | 0 |
| 2019-09-17 | $9.52 | $9.52 | $9.52 | $9.52 | $8.43 | 0 |
| 2019-09-16 | $9.52 | $9.52 | $9.52 | $9.52 | $8.43 | 0 |
| 2019-09-13 | $9.52 | $9.52 | $9.52 | $9.52 | $8.43 | 0 |
| 2019-09-12 | $9.52 | $9.52 | $9.52 | $9.52 | $8.43 | 0 |
| 2019-09-11 | $9.62 | $9.62 | $9.62 | $9.62 | $8.52 | 0 |
| 2019-09-10 | $9.62 | $9.62 | $9.62 | $9.62 | $8.52 | 0 |
| 2019-09-09 | $9.62 | $9.62 | $9.62 | $9.62 | $8.52 | 0 |
| 2019-09-06 | $9.62 | $9.62 | $9.62 | $9.62 | $8.52 | 0 |
| 2019-09-05 | $9.62 | $9.62 | $9.62 | $9.62 | $8.52 | 0 |
| 2019-09-04 | $9.62 | $9.62 | $9.62 | $9.62 | $8.43 | 0 |
| 2019-09-03 | $9.67 | $9.67 | $9.62 | $9.62 | $8.43 | 5,530 |
| 2019-08-30 | $9.04 | $9.04 | $9.04 | $9.04 | $7.93 | 0 |
| 2019-08-29 | $9.04 | $9.04 | $9.04 | $9.04 | $7.93 | 0 |
| 2019-08-28 | $9.04 | $9.04 | $9.04 | $9.04 | $7.93 | 0 |
| 2019-08-27 | $9.04 | $9.04 | $9.04 | $9.04 | $7.93 | 0 |
| 2019-08-26 | $9.04 | $9.04 | $9.04 | $9.04 | $7.93 | 0 |
| 2019-08-23 | $9.04 | $9.04 | $9.04 | $9.04 | $7.93 | 0 |
| 2019-08-22 | $9.04 | $9.04 | $9.04 | $9.04 | $7.93 | 419 |
| 2019-08-21 | $9.11 | $9.11 | $9.11 | $9.11 | $7.99 | 0 |
| 2019-08-20 | $9.11 | $9.11 | $9.11 | $9.11 | $7.99 | 0 |
| 2019-08-19 | $9.11 | $9.11 | $9.11 | $9.11 | $7.99 | 0 |
| 2019-08-15 | $9.11 | $9.11 | $9.11 | $9.11 | $7.99 | 200 |
| 2019-08-14 | $9.75 | $9.75 | $9.75 | $9.75 | $8.55 | 0 |
| 2019-08-13 | $9.75 | $9.75 | $9.75 | $9.75 | $8.55 | 0 |
| 2019-08-12 | $9.75 | $9.75 | $9.75 | $9.75 | $8.55 | 0 |
| 2019-08-09 | $9.75 | $9.75 | $9.75 | $9.75 | $8.55 | 0 |
| 2019-08-08 | $9.75 | $9.75 | $9.75 | $9.75 | $8.55 | 0 |
| 2019-08-07 | $9.75 | $9.75 | $9.75 | $9.75 | $8.55 | 1 |
| 2019-08-06 | $9.75 | $9.75 | $9.75 | $9.75 | $8.55 | 1 |
| 2019-08-05 | $9.75 | $9.75 | $9.75 | $9.75 | $8.55 | 200 |
| 2019-08-02 | $9.75 | $9.75 | $9.75 | $9.75 | $8.55 | 200 |
| 2019-08-01 | $9.75 | $9.75 | $9.75 | $9.75 | $8.55 | 200 |
| 2019-07-31 | $10.34 | $10.34 | $9.96 | $9.96 | $8.73 | 1,300 |
| 2019-07-30 | $10.34 | $10.34 | $9.96 | $9.96 | $8.73 | 1,300 |
| 2019-07-29 | $10.34 | $10.34 | $9.96 | $9.96 | $8.73 | 1,300 |
| 2019-07-26 | $9.96 | $9.96 | $9.96 | $9.96 | $8.73 | 0 |
| 2019-07-25 | $9.96 | $9.96 | $9.96 | $9.96 | $8.73 | 0 |
| 2019-07-24 | $9.96 | $9.96 | $9.96 | $9.96 | $8.73 | 0 |
| 2019-07-23 | $9.96 | $9.96 | $9.96 | $9.96 | $8.73 | 0 |
| 2019-07-22 | $10.34 | $10.34 | $9.96 | $9.96 | $8.73 | 1,293 |
| 2019-07-19 | $10.70 | $10.70 | $10.70 | $10.70 | $9.38 | 0 |
| 2019-07-18 | $10.70 | $10.70 | $10.70 | $10.70 | $9.38 | 0 |
| 2019-07-17 | $10.70 | $10.70 | $10.70 | $10.70 | $9.38 | 419 |
| 2019-07-16 | $10.05 | $10.05 | $10.05 | $10.05 | $8.81 | 0 |
| 2019-07-15 | $9.95 | $9.95 | $9.95 | $9.95 | $8.73 | 3 |
| 2019-07-12 | $10.05 | $10.05 | $10.05 | $10.05 | $8.81 | 0 |
| 2019-07-11 | $10.05 | $10.05 | $10.05 | $10.05 | $8.81 | 0 |
| 2019-07-10 | $10.05 | $10.05 | $10.05 | $10.05 | $8.81 | 0 |
| 2019-07-09 | $10.05 | $10.05 | $10.05 | $10.05 | $8.81 | 0 |
| 2019-07-08 | $10.05 | $10.05 | $10.05 | $10.05 | $8.81 | 0 |
| 2019-07-05 | $10.05 | $10.05 | $10.05 | $10.05 | $8.81 | 0 |
| 2019-07-03 | $10.05 | $10.05 | $10.05 | $10.05 | $8.81 | 0 |
| 2019-07-02 | $10.05 | $10.05 | $10.05 | $10.05 | $8.81 | 0 |
| 2019-07-01 | $10.05 | $10.05 | $10.05 | $10.05 | $8.81 | 0 |
| 2019-06-28 | $10.05 | $10.05 | $10.05 | $10.05 | $8.81 | 0 |
| 2019-06-27 | $10.05 | $10.05 | $10.05 | $10.05 | $8.73 | 0 |
| 2019-06-26 | $10.05 | $10.05 | $10.05 | $10.05 | $8.73 | 0 |
| 2019-06-25 | $10.05 | $10.05 | $10.05 | $10.05 | $8.73 | 0 |
| 2019-06-24 | $10.28 | $10.28 | $10.05 | $10.05 | $8.73 | 2,336 |
| 2019-06-21 | $10.35 | $10.35 | $10.35 | $10.35 | $8.99 | 0 |
| 2019-06-18 | $10.35 | $10.35 | $10.35 | $10.35 | $8.99 | 0 |
| 2019-06-17 | $10.35 | $10.35 | $10.35 | $10.35 | $8.99 | 0 |
| 2019-06-14 | $10.35 | $10.35 | $10.35 | $10.35 | $8.99 | 0 |
| 2019-06-13 | $10.35 | $10.35 | $10.35 | $10.35 | $8.99 | 0 |
| 2019-06-12 | $10.35 | $10.35 | $10.35 | $10.35 | $8.99 | 183 |
| 2019-06-11 | $10.08 | $10.08 | $10.08 | $10.08 | $8.75 | 0 |
| 2019-06-10 | $10.08 | $10.08 | $10.08 | $10.08 | $8.75 | 1 |
| 2019-06-06 | $10.08 | $10.08 | $10.08 | $10.08 | $8.75 | 0 |
| 2019-06-05 | $10.08 | $10.08 | $10.08 | $10.08 | $8.75 | 0 |
| 2019-06-03 | $10.55 | $10.55 | $10.08 | $10.08 | $8.75 | 5,550 |
| 2019-05-31 | $10.19 | $10.19 | $10.19 | $10.19 | $8.85 | 216 |
| 2019-05-30 | $10.50 | $10.50 | $10.50 | $10.50 | $9.12 | 0 |
| 2019-05-29 | $10.50 | $10.50 | $10.50 | $10.50 | $9.12 | 0 |
| 2019-05-28 | $10.50 | $10.50 | $10.50 | $10.50 | $9.12 | 0 |
| 2019-05-24 | $10.50 | $10.50 | $10.50 | $10.50 | $9.12 | 0 |
| 2019-05-23 | $10.50 | $10.50 | $10.50 | $10.50 | $9.12 | 0 |
| 2019-05-22 | $10.83 | $10.83 | $10.36 | $10.50 | $9.12 | 2,384 |
| 2019-05-21 | $10.59 | $10.59 | $10.59 | $10.59 | $9.20 | 3,943 |
| 2019-05-20 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-05-17 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-05-16 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-05-15 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-05-14 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-05-13 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-05-10 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-05-09 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-05-08 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-05-07 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-05-06 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-05-03 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-05-02 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-05-01 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-04-30 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-04-29 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-04-26 | $11.78 | $11.78 | $11.78 | $11.78 | $10.23 | 1 |
| 2019-04-25 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-04-24 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-04-23 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-04-22 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-04-18 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-04-17 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-04-15 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-04-12 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-04-11 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-04-10 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-04-09 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-04-08 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-04-05 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-04-04 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-04-03 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-04-02 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-04-01 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-03-29 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-03-28 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-03-27 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-03-26 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-03-25 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-03-22 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-03-21 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-03-20 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-03-18 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-03-14 | $11.88 | $11.88 | $11.88 | $11.88 | $10.31 | 0 |
| 2019-03-13 | $11.88 | $11.88 | $11.88 | $11.88 | $10.23 | 0 |
| 2019-03-12 | $11.88 | $11.88 | $11.88 | $11.88 | $10.23 | 0 |
| 2019-03-11 | $11.88 | $11.88 | $11.88 | $11.88 | $10.23 | 0 |
| 2019-03-08 | $11.88 | $11.88 | $11.88 | $11.88 | $10.23 | 0 |
| 2019-03-07 | $11.88 | $11.88 | $11.88 | $11.88 | $10.23 | 0 |
| 2019-03-06 | $11.88 | $11.88 | $11.88 | $11.88 | $10.23 | 0 |
| 2019-03-05 | $11.88 | $11.88 | $11.88 | $11.88 | $10.23 | 0 |
| 2019-03-04 | $11.88 | $11.88 | $11.88 | $11.88 | $10.23 | 0 |
| 2019-03-01 | $11.88 | $11.88 | $11.88 | $11.88 | $10.23 | 0 |
| 2019-02-28 | $11.88 | $11.88 | $11.88 | $11.88 | $10.23 | 0 |
| 2019-02-27 | $11.88 | $11.88 | $11.88 | $11.88 | $10.23 | 0 |
| 2019-02-26 | $11.88 | $11.88 | $11.88 | $11.88 | $10.23 | 0 |
| 2019-02-20 | $11.88 | $11.88 | $11.88 | $11.88 | $10.23 | 0 |
| 2019-02-15 | $11.88 | $11.88 | $11.88 | $11.88 | $10.23 | 0 |
| 2019-02-14 | $11.88 | $11.88 | $11.88 | $11.88 | $10.23 | 0 |
| 2019-02-13 | $11.88 | $11.88 | $11.88 | $11.88 | $10.23 | 0 |
| 2019-02-12 | $11.88 | $11.88 | $11.88 | $11.88 | $10.23 | 0 |
| 2019-02-11 | $11.88 | $11.88 | $11.88 | $11.88 | $10.23 | 0 |
| 2019-02-08 | $11.88 | $11.88 | $11.88 | $11.88 | $10.23 | 0 |
| 2019-02-07 | $11.88 | $11.88 | $11.88 | $11.88 | $10.23 | 0 |
| 2019-02-06 | $11.88 | $11.88 | $11.88 | $11.88 | $10.23 | 0 |
| 2019-02-05 | $11.88 | $11.88 | $11.88 | $11.88 | $10.23 | 0 |
| 2019-02-04 | $11.88 | $11.88 | $11.88 | $11.88 | $10.23 | 0 |
| 2019-02-01 | $11.88 | $11.88 | $11.88 | $11.88 | $10.23 | 100 |
| 2019-01-31 | $10.50 | $10.50 | $10.50 | $10.50 | $9.04 | 0 |
| 2019-01-30 | $10.50 | $10.50 | $10.50 | $10.50 | $9.04 | 0 |
| 2019-01-29 | $10.50 | $10.50 | $10.50 | $10.50 | $9.04 | 0 |
| 2019-01-28 | $10.50 | $10.50 | $10.50 | $10.50 | $9.04 | 0 |
| 2019-01-25 | $10.50 | $10.50 | $10.50 | $10.50 | $9.04 | 3 |
| 2019-01-24 | $10.50 | $10.50 | $10.50 | $10.50 | $9.04 | 0 |
| 2019-01-23 | $10.50 | $10.50 | $10.50 | $10.50 | $9.04 | 56 |
| 2019-01-22 | $10.50 | $10.50 | $10.50 | $10.50 | $9.04 | 10,000 |
| 2019-01-18 | $10.50 | $10.50 | $10.50 | $10.50 | $9.04 | 0 |
| 2019-01-17 | $10.50 | $10.50 | $10.50 | $10.50 | $9.04 | 0 |
| 2019-01-16 | $10.50 | $10.50 | $10.50 | $10.50 | $9.04 | 0 |
| 2019-01-15 | $10.50 | $10.50 | $10.50 | $10.50 | $9.04 | 0 |
| 2019-01-14 | $10.50 | $10.50 | $10.50 | $10.50 | $9.04 | 0 |
| 2019-01-11 | $10.50 | $10.50 | $10.50 | $10.50 | $9.04 | 0 |
| 2019-01-10 | $10.50 | $10.50 | $10.50 | $10.50 | $9.04 | 0 |
| 2019-01-09 | $10.50 | $10.50 | $10.50 | $10.50 | $9.04 | 0 |
| 2019-01-08 | $10.50 | $10.50 | $10.50 | $10.50 | $9.04 | 0 |
| 2019-01-07 | $10.50 | $10.50 | $10.50 | $10.50 | $9.04 | 0 |
| 2019-01-04 | $10.50 | $10.50 | $10.50 | $10.50 | $9.04 | 90 |
| 2019-01-03 | $10.50 | $10.50 | $10.50 | $10.50 | $9.04 | 0 |
| 2018-12-27 | $10.50 | $10.50 | $10.50 | $10.50 | $9.04 | 0 |
| 2018-12-26 | $10.50 | $10.50 | $10.50 | $10.50 | $9.04 | 0 |
| 2018-12-24 | $10.50 | $10.50 | $10.50 | $10.50 | $9.04 | 1,042 |
| 2018-12-21 | $10.55 | $10.55 | $10.55 | $10.55 | $9.09 | 0 |
| 2018-12-20 | $10.55 | $10.55 | $10.55 | $10.55 | $9.09 | 0 |
| 2018-12-19 | $10.55 | $10.55 | $10.55 | $10.55 | $9.09 | 127 |
| 2018-12-18 | $10.22 | $10.22 | $10.22 | $10.22 | $8.80 | 14,062 |
| 2018-12-14 | $10.22 | $10.22 | $10.22 | $10.22 | $8.80 | 0 |
| 2018-12-13 | $10.22 | $10.22 | $10.22 | $10.22 | $8.80 | 0 |
| 2018-12-12 | $10.22 | $10.22 | $10.22 | $10.22 | $8.80 | 0 |
| 2018-12-11 | $10.22 | $10.22 | $10.22 | $10.22 | $8.80 | 0 |
| 2018-12-10 | $10.22 | $10.22 | $10.22 | $10.22 | $8.80 | 0 |
| 2018-12-07 | $10.22 | $10.22 | $10.22 | $10.22 | $8.80 | 0 |
| 2018-12-04 | $10.22 | $10.22 | $10.22 | $10.22 | $8.80 | 0 |
| 2018-12-03 | $10.22 | $10.22 | $10.22 | $10.22 | $8.80 | 0 |
| 2018-11-30 | $10.98 | $10.98 | $10.22 | $10.22 | $8.80 | 300 |
| 2018-11-29 | $11.57 | $11.57 | $11.57 | $11.57 | $9.97 | 0 |
| 2018-11-28 | $11.57 | $11.57 | $11.57 | $11.57 | $9.88 | 0 |
| 2018-11-27 | $11.57 | $11.57 | $11.57 | $11.57 | $9.88 | 1 |
| 2018-11-26 | $11.57 | $11.57 | $11.57 | $11.57 | $9.88 | 0 |
| 2018-11-23 | $11.57 | $11.57 | $11.57 | $11.57 | $9.88 | 105 |
| 2018-11-21 | $11.38 | $11.38 | $11.38 | $11.38 | $9.72 | 0 |
| 2018-11-20 | $11.38 | $11.38 | $11.38 | $11.38 | $9.72 | 0 |
| 2018-11-19 | $11.38 | $11.38 | $11.38 | $11.38 | $9.72 | 200 |
| 2018-11-16 | $11.69 | $11.69 | $11.69 | $11.69 | $9.99 | 0 |
| 2018-11-15 | $11.69 | $11.69 | $11.69 | $11.69 | $9.99 | 0 |
| 2018-11-14 | $11.69 | $11.69 | $11.69 | $11.69 | $9.99 | 0 |
| 2018-11-13 | $11.69 | $11.69 | $11.69 | $11.69 | $9.99 | 0 |
| 2018-11-12 | $11.69 | $11.69 | $11.69 | $11.69 | $9.99 | 0 |
| 2018-11-09 | $11.69 | $11.69 | $11.69 | $11.69 | $9.99 | 0 |
| 2018-11-08 | $11.69 | $11.69 | $11.69 | $11.69 | $9.99 | 0 |
| 2018-11-07 | $11.32 | $11.69 | $11.32 | $11.69 | $9.99 | 342 |
| 2018-11-06 | $11.45 | $11.45 | $11.45 | $11.45 | $9.78 | 3 |
| 2018-11-05 | $11.45 | $11.45 | $11.45 | $11.45 | $9.78 | 860 |
| 2018-11-02 | $11.50 | $11.50 | $11.50 | $11.50 | $9.82 | 0 |
| 2018-11-01 | $11.50 | $11.50 | $11.50 | $11.50 | $9.82 | 433 |
| 2018-10-31 | $10.99 | $10.99 | $10.99 | $10.99 | $9.39 | 0 |
| 2018-10-30 | $10.99 | $10.99 | $10.99 | $10.99 | $9.39 | 0 |
| 2018-10-29 | $10.99 | $10.99 | $10.99 | $10.99 | $9.39 | 0 |
| 2018-10-26 | $10.99 | $10.99 | $10.99 | $10.99 | $9.39 | 0 |
| 2018-10-25 | $10.99 | $10.99 | $10.99 | $10.99 | $9.39 | 0 |
| 2018-10-24 | $10.99 | $10.99 | $10.99 | $10.99 | $9.39 | 10 |
| 2018-10-23 | $10.99 | $10.99 | $10.99 | $10.99 | $9.39 | 0 |
| 2018-10-22 | $10.99 | $10.99 | $10.99 | $10.99 | $9.39 | 0 |
| 2018-10-19 | $10.99 | $10.99 | $10.99 | $10.99 | $9.39 | 0 |
| 2018-10-18 | $10.99 | $10.99 | $10.99 | $10.99 | $9.39 | 0 |
| 2018-10-17 | $10.99 | $10.99 | $10.99 | $10.99 | $9.39 | 0 |
| 2018-10-16 | $10.99 | $10.99 | $10.99 | $10.99 | $9.39 | 0 |
| 2018-10-15 | $10.99 | $10.99 | $10.99 | $10.99 | $9.39 | 100 |
| 2018-10-12 | $11.66 | $11.66 | $11.66 | $11.66 | $9.96 | 0 |
| 2018-10-11 | $11.66 | $11.66 | $11.66 | $11.66 | $9.96 | 100 |
| 2018-10-10 | $11.45 | $11.45 | $11.45 | $11.45 | $9.78 | 0 |
| 2018-10-09 | $11.45 | $11.45 | $11.45 | $11.45 | $9.78 | 0 |
| 2018-10-08 | $11.45 | $11.45 | $11.45 | $11.45 | $9.78 | 0 |
| 2018-10-05 | $11.45 | $11.45 | $11.45 | $11.45 | $9.78 | 0 |
| 2018-10-04 | $11.45 | $11.45 | $11.45 | $11.45 | $9.78 | 100 |
| 2018-10-03 | $11.89 | $11.89 | $11.89 | $11.89 | $10.15 | 0 |
| 2018-10-02 | $11.89 | $11.89 | $11.89 | $11.89 | $10.15 | 0 |
| 2018-10-01 | $11.89 | $11.89 | $11.89 | $11.89 | $10.15 | 0 |
| 2018-09-28 | $11.89 | $11.89 | $11.89 | $11.89 | $10.15 | 0 |
| 2018-09-27 | $11.89 | $11.89 | $11.89 | $11.89 | $10.15 | 0 |
| 2018-09-26 | $11.89 | $11.89 | $11.89 | $11.89 | $10.15 | 0 |
| 2018-09-25 | $11.89 | $11.89 | $11.89 | $11.89 | $10.15 | 0 |
| 2018-09-24 | $11.89 | $11.89 | $11.89 | $11.89 | $10.15 | 0 |
| 2018-09-21 | $11.89 | $11.89 | $11.89 | $11.89 | $10.15 | 0 |
| 2018-09-20 | $11.89 | $11.89 | $11.89 | $11.89 | $10.15 | 0 |
| 2018-09-19 | $11.89 | $11.89 | $11.89 | $11.89 | $10.15 | 0 |
| 2018-09-18 | $11.99 | $11.99 | $11.99 | $11.99 | $10.24 | 11 |
| 2018-09-17 | $11.99 | $11.99 | $11.99 | $11.99 | $10.24 | 0 |
| 2018-09-14 | $11.99 | $11.99 | $11.99 | $11.99 | $10.24 | 0 |
| 2018-09-13 | $11.99 | $11.99 | $11.99 | $11.99 | $10.24 | 0 |
| 2018-09-12 | $11.99 | $11.99 | $11.99 | $11.99 | $10.24 | 0 |
| 2018-09-11 | $11.99 | $11.99 | $11.99 | $11.99 | $10.24 | 0 |
| 2018-09-10 | $11.99 | $11.99 | $11.99 | $11.99 | $10.24 | 0 |
| 2018-09-07 | $11.99 | $11.99 | $11.99 | $11.99 | $10.24 | 0 |
| 2018-09-06 | $11.99 | $11.99 | $11.99 | $11.99 | $10.24 | 0 |
| 2018-09-05 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-09-04 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-08-31 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-08-30 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-08-29 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-08-28 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-08-27 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-08-24 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-08-23 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-08-22 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-08-21 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 4 |
| 2018-08-20 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-08-17 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-08-16 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-08-15 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-08-14 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-08-13 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-08-10 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-08-09 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-08-08 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-08-07 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-08-06 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-08-03 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-08-02 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-08-01 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-07-31 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-07-30 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-07-27 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-07-26 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-07-25 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-07-24 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-07-23 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-07-20 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-07-19 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-07-18 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-07-17 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-07-16 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-07-13 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-07-12 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-07-11 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-07-10 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-07-09 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-07-06 | $11.99 | $11.99 | $11.99 | $11.99 | $10.16 | 0 |
| 2018-07-05 | $12.06 | $12.06 | $11.99 | $11.99 | $10.16 | 1,702 |
| 2018-07-03 | $13.08 | $13.08 | $13.08 | $13.08 | $11.08 | 0 |
| 2018-07-02 | $13.08 | $13.08 | $13.08 | $13.08 | $11.08 | 0 |
| 2018-06-29 | $13.08 | $13.08 | $13.08 | $13.08 | $11.08 | 0 |
| 2018-06-28 | $13.08 | $13.08 | $13.08 | $13.08 | $11.08 | 0 |
| 2018-06-27 | $13.08 | $13.08 | $13.08 | $13.08 | $11.08 | 0 |
| 2018-06-26 | $13.08 | $13.08 | $13.08 | $13.08 | $11.08 | 0 |
| 2018-06-25 | $13.08 | $13.08 | $13.08 | $13.08 | $11.08 | 0 |
| 2018-06-22 | $13.08 | $13.08 | $13.08 | $13.08 | $11.08 | 0 |
| 2018-06-21 | $13.08 | $13.08 | $13.08 | $13.08 | $11.08 | 300 |
| 2018-06-20 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-06-19 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-06-18 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-06-15 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-06-14 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-06-13 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-06-12 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-06-11 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-06-08 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-06-07 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-06-06 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-06-05 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-06-04 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-06-01 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-05-31 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-05-30 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-05-29 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-05-25 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-05-24 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-05-23 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-05-22 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-05-21 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-05-18 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-05-17 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-05-16 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-05-15 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-05-14 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-05-11 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-05-10 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-05-09 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-05-08 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-05-07 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-05-04 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-05-03 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-05-02 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-05-01 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-04-30 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-04-27 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-04-26 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-04-25 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-04-24 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-04-23 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-04-20 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 1 |
| 2018-04-19 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-04-18 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-04-17 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-04-16 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-04-13 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-04-12 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-04-11 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-04-10 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-04-09 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-04-06 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-04-05 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-04-04 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-04-03 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-04-02 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-03-29 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-03-28 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-03-27 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-03-26 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-03-23 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-03-22 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-03-21 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-03-20 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-03-19 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 1 |
| 2018-03-16 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-03-15 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 0 |
| 2018-03-14 | $13.27 | $13.27 | $13.27 | $13.27 | $11.12 | 200 |
| 2018-03-13 | $13.40 | $13.40 | $13.40 | $13.40 | $11.23 | 0 |
| 2018-03-12 | $13.40 | $13.40 | $13.40 | $13.40 | $11.23 | 0 |
| 2018-03-09 | $13.40 | $13.40 | $13.40 | $13.40 | $11.23 | 0 |
| 2018-03-08 | $13.40 | $13.40 | $13.40 | $13.40 | $11.23 | 0 |
| 2018-03-07 | $13.40 | $13.40 | $13.40 | $13.40 | $11.13 | 0 |
| 2018-03-06 | $13.40 | $13.40 | $13.40 | $13.40 | $11.13 | 0 |
| 2018-03-05 | $13.40 | $13.40 | $13.40 | $13.40 | $11.13 | 0 |
| 2018-03-02 | $13.40 | $13.40 | $13.40 | $13.40 | $11.13 | 0 |
| 2018-03-01 | $13.40 | $13.40 | $13.40 | $13.40 | $11.13 | 0 |
| 2018-02-28 | $13.40 | $13.40 | $13.40 | $13.40 | $11.13 | 0 |
| 2018-02-27 | $13.40 | $13.40 | $13.40 | $13.40 | $11.13 | 0 |
| 2018-02-26 | $13.40 | $13.40 | $13.40 | $13.40 | $11.13 | 0 |
| 2018-02-23 | $13.40 | $13.40 | $13.40 | $13.40 | $11.13 | 0 |
| 2018-02-22 | $13.40 | $13.40 | $13.40 | $13.40 | $11.13 | 0 |
| 2018-02-21 | $13.40 | $13.40 | $13.40 | $13.40 | $11.13 | 0 |
| 2018-02-20 | $13.40 | $13.40 | $13.40 | $13.40 | $11.13 | 0 |
| 2018-02-16 | $13.40 | $13.40 | $13.40 | $13.40 | $11.13 | 4 |
| 2018-02-15 | $13.40 | $13.40 | $13.40 | $13.40 | $11.13 | 0 |
| 2018-02-14 | $13.40 | $13.40 | $13.40 | $13.40 | $11.13 | 0 |
| 2018-02-13 | $13.40 | $13.40 | $13.40 | $13.40 | $11.13 | 0 |
| 2018-02-12 | $13.40 | $13.40 | $13.40 | $13.40 | $11.13 | 0 |
| 2018-02-09 | $13.40 | $13.40 | $13.40 | $13.40 | $11.13 | 0 |
| 2018-02-08 | $13.40 | $13.40 | $13.40 | $13.40 | $11.13 | 0 |
| 2018-02-07 | $13.40 | $13.40 | $13.40 | $13.40 | $11.13 | 0 |
| 2018-02-06 | $13.40 | $13.40 | $13.40 | $13.40 | $11.13 | 0 |
| 2018-02-05 | $13.40 | $13.40 | $13.40 | $13.40 | $11.13 | 0 |
| 2018-02-02 | $13.40 | $13.40 | $13.40 | $13.40 | $11.13 | 0 |
| 2018-02-01 | $13.40 | $13.40 | $13.40 | $13.40 | $11.13 | 0 |
| 2018-01-31 | $13.40 | $13.40 | $13.40 | $13.40 | $11.13 | 0 |
| 2018-01-30 | $13.40 | $13.40 | $13.40 | $13.40 | $11.13 | 0 |
| 2018-01-29 | $13.40 | $13.40 | $13.40 | $13.40 | $11.13 | 0 |
| 2018-01-26 | $13.40 | $13.40 | $13.40 | $13.40 | $11.13 | 0 |
| 2018-01-25 | $13.40 | $13.40 | $13.40 | $13.40 | $11.13 | 0 |
| 2018-01-24 | $13.40 | $13.40 | $13.40 | $13.40 | $11.13 | 0 |
| 2018-01-23 | $13.40 | $13.40 | $13.40 | $13.40 | $11.13 | 0 |
| 2018-01-22 | $13.40 | $13.40 | $13.40 | $13.40 | $11.13 | 0 |
| 2018-01-19 | $13.40 | $13.40 | $13.40 | $13.40 | $11.13 | 0 |
| 2018-01-18 | $13.40 | $13.40 | $13.40 | $13.40 | $11.13 | 0 |
| 2018-01-17 | $13.40 | $13.40 | $13.40 | $13.40 | $11.13 | 0 |
| 2018-01-16 | $13.40 | $13.40 | $13.40 | $13.40 | $11.13 | 19 |
| 2018-01-12 | $13.40 | $13.40 | $13.40 | $13.40 | $11.13 | 0 |
| 2018-01-11 | $13.40 | $13.40 | $13.40 | $13.40 | $11.13 | 0 |
| 2018-01-10 | $13.40 | $13.40 | $13.40 | $13.40 | $11.13 | 0 |
| 2018-01-09 | $13.40 | $13.40 | $13.40 | $13.40 | $11.13 | 0 |
| 2018-01-08 | $13.40 | $13.40 | $13.40 | $13.40 | $11.13 | 100 |
| 2018-01-05 | $13.53 | $13.53 | $13.53 | $13.53 | $11.24 | 0 |
| 2018-01-04 | $13.53 | $13.53 | $13.53 | $13.53 | $11.24 | 0 |
| 2018-01-03 | $13.53 | $13.53 | $13.53 | $13.53 | $11.24 | 0 |
| 2018-01-02 | $13.53 | $13.53 | $13.53 | $13.53 | $11.24 | 3,400 |
| 2017-12-29 | $12.43 | $12.43 | $12.43 | $12.43 | $10.32 | 0 |
| 2017-12-28 | $12.43 | $12.43 | $12.43 | $12.43 | $10.32 | 0 |
| 2017-12-27 | $12.51 | $12.51 | $12.51 | $12.51 | $10.39 | 0 |
| 2017-12-26 | $12.51 | $12.51 | $12.51 | $12.51 | $10.39 | 0 |
| 2017-12-22 | $12.51 | $12.51 | $12.51 | $12.51 | $10.39 | 0 |
| 2017-12-21 | $12.51 | $12.51 | $12.51 | $12.51 | $10.39 | 0 |
| 2017-12-20 | $12.51 | $12.51 | $12.51 | $12.51 | $10.39 | 0 |
| 2017-12-19 | $12.51 | $12.51 | $12.51 | $12.51 | $10.39 | 0 |
| 2017-12-18 | $12.51 | $12.51 | $12.51 | $12.51 | $10.39 | 0 |
| 2017-12-15 | $12.51 | $12.51 | $12.51 | $12.51 | $10.39 | 0 |
| 2017-12-14 | $12.51 | $12.51 | $12.51 | $12.51 | $10.39 | 0 |
| 2017-12-13 | $12.51 | $12.51 | $12.51 | $12.51 | $10.39 | 0 |
| 2017-12-12 | $12.51 | $12.51 | $12.51 | $12.51 | $10.39 | 24 |
| 2017-12-11 | $12.51 | $12.51 | $12.51 | $12.51 | $10.39 | 0 |
| 2017-12-08 | $12.51 | $12.51 | $12.51 | $12.51 | $10.39 | 0 |
| 2017-12-07 | $12.51 | $12.51 | $12.51 | $12.51 | $10.39 | 0 |
| 2017-12-06 | $12.51 | $12.51 | $12.51 | $12.51 | $10.39 | 0 |
| 2017-12-05 | $12.51 | $12.51 | $12.51 | $12.51 | $10.39 | 0 |
| 2017-12-04 | $12.51 | $12.51 | $12.51 | $12.51 | $10.39 | 0 |
| 2017-12-01 | $12.51 | $12.51 | $12.51 | $12.51 | $10.39 | 75 |
| 2017-11-30 | $12.51 | $12.51 | $12.51 | $12.51 | $10.39 | 0 |
| 2017-11-29 | $12.51 | $12.51 | $12.51 | $12.51 | $10.30 | 0 |
| 2017-11-28 | $12.51 | $12.51 | $12.51 | $12.51 | $10.30 | 100 |
| 2017-11-27 | $12.50 | $12.50 | $12.50 | $12.50 | $10.29 | 0 |
| 2017-11-24 | $12.50 | $12.50 | $12.50 | $12.50 | $10.29 | 0 |
| 2017-11-22 | $12.50 | $12.50 | $12.50 | $12.50 | $10.29 | 0 |
| 2017-11-21 | $12.50 | $12.50 | $12.50 | $12.50 | $10.29 | 0 |
| 2017-11-20 | $12.50 | $12.50 | $12.50 | $12.50 | $10.29 | 0 |
| 2017-11-17 | $12.50 | $12.50 | $12.50 | $12.50 | $10.29 | 0 |
| 2017-11-16 | $12.50 | $12.50 | $12.50 | $12.50 | $10.29 | 0 |
| 2017-11-15 | $12.50 | $12.50 | $12.50 | $12.50 | $10.29 | 41 |
| 2017-11-14 | $12.50 | $12.50 | $12.50 | $12.50 | $10.29 | 0 |
| 2017-11-13 | $12.50 | $12.50 | $12.50 | $12.50 | $10.29 | 0 |
| 2017-11-10 | $12.50 | $12.50 | $12.50 | $12.50 | $10.29 | 0 |
| 2017-11-09 | $12.50 | $12.50 | $12.50 | $12.50 | $10.29 | 0 |
| 2017-11-08 | $12.50 | $12.50 | $12.50 | $12.50 | $10.29 | 0 |
| 2017-11-07 | $12.50 | $12.50 | $12.50 | $12.50 | $10.29 | 0 |
| 2017-11-06 | $12.50 | $12.50 | $12.50 | $12.50 | $10.29 | 40 |
| 2017-11-03 | $12.50 | $12.50 | $12.50 | $12.50 | $10.29 | 0 |
| 2017-11-02 | $12.50 | $12.50 | $12.50 | $12.50 | $10.29 | 96 |
| 2017-11-01 | $12.50 | $12.50 | $12.50 | $12.50 | $10.29 | 0 |
| 2017-10-31 | $12.50 | $12.50 | $12.50 | $12.50 | $10.29 | 0 |
| 2017-10-30 | $12.50 | $12.50 | $12.50 | $12.50 | $10.29 | 2 |
| 2017-10-27 | $12.50 | $12.50 | $12.50 | $12.50 | $10.29 | 8 |
| 2017-10-26 | $12.50 | $12.50 | $12.50 | $12.50 | $10.29 | 0 |
| 2017-10-25 | $12.50 | $12.50 | $12.50 | $12.50 | $10.29 | 36,668 |
| 2017-10-24 | $12.50 | $12.50 | $12.50 | $12.50 | $10.29 | 6,919 |
| 2017-10-23 | $13.26 | $13.26 | $13.26 | $13.26 | $10.92 | 63 |
| 2017-10-20 | $12.43 | $12.43 | $12.43 | $12.43 | $10.92 | 299 |
| 2017-10-19 | $12.60 | $12.60 | $12.60 | $12.60 | $11.07 | 13 |
| 2017-10-18 | $12.60 | $12.60 | $12.60 | $12.60 | $11.07 | 5 |
| 2017-10-17 | $12.56 | $12.86 | $12.51 | $12.61 | $11.07 | 40,266 |
| 2017-10-16 | $12.76 | $12.76 | $12.51 | $12.51 | $10.98 | 6,144 |
| 2017-10-13 | $12.91 | $12.91 | $12.91 | $12.91 | $11.34 | 0 |
| 2017-10-12 | $12.91 | $12.91 | $12.91 | $12.91 | $11.34 | 0 |
| 2017-10-11 | $12.91 | $12.91 | $12.91 | $12.91 | $11.34 | 0 |
| 2017-10-10 | $12.91 | $12.91 | $12.91 | $12.91 | $11.34 | 0 |
| 2017-10-09 | $12.91 | $12.91 | $12.91 | $12.91 | $11.34 | 125 |
| 2017-10-06 | $12.91 | $12.91 | $12.91 | $12.91 | $11.34 | 194 |
| 2017-10-05 | $13.37 | $13.37 | $13.37 | $13.37 | $11.74 | 50 |
| 2017-10-04 | $13.37 | $13.37 | $13.37 | $13.37 | $11.74 | 0 |
| 2017-10-03 | $13.37 | $13.37 | $13.37 | $13.37 | $11.74 | 0 |
| 2017-10-02 | $13.37 | $13.37 | $13.37 | $13.37 | $11.74 | 0 |
| 2017-09-29 | $13.37 | $13.37 | $13.37 | $13.37 | $11.74 | 0 |
| 2017-09-28 | $13.52 | $13.52 | $13.37 | $13.37 | $11.74 | 779 |
| 2017-09-27 | $12.84 | $12.84 | $12.84 | $12.84 | $11.28 | 85 |
| 2017-09-26 | $12.84 | $12.84 | $12.84 | $12.84 | $11.28 | 281 |
| 2017-09-25 | $13.26 | $13.26 | $13.26 | $13.26 | $11.01 | 1,045 |
| 2017-09-22 | $13.18 | $13.18 | $13.18 | $13.18 | $10.95 | 0 |
| 2017-09-21 | $13.18 | $13.18 | $13.18 | $13.18 | $10.95 | 8 |
| 2017-09-20 | $13.18 | $13.18 | $13.18 | $13.18 | $10.95 | 241 |
| 2017-09-19 | $13.18 | $13.18 | $13.18 | $13.18 | $10.95 | 29 |
| 2017-09-18 | $13.18 | $13.18 | $13.18 | $13.18 | $10.95 | 18 |
| 2017-09-15 | $13.18 | $13.18 | $13.18 | $13.18 | $10.95 | 0 |
| 2017-09-14 | $13.18 | $13.18 | $13.18 | $13.18 | $10.95 | 98 |
| 2017-09-13 | $12.69 | $12.69 | $12.69 | $12.69 | $10.54 | 0 |
| 2017-09-12 | $12.69 | $12.69 | $12.69 | $12.69 | $10.54 | 9 |
| 2017-09-11 | $12.69 | $12.69 | $12.69 | $12.69 | $10.54 | 106 |
| 2017-09-08 | $12.69 | $12.69 | $12.69 | $12.69 | $10.54 | 13 |
| 2017-09-07 | $12.69 | $12.69 | $12.69 | $12.69 | $10.54 | 305 |
| 2017-09-06 | $12.47 | $12.47 | $12.47 | $12.47 | $10.29 | 36 |
| 2017-09-05 | $12.54 | $12.54 | $12.47 | $12.47 | $10.29 | 525 |
| 2017-09-01 | $13.01 | $13.01 | $13.01 | $13.01 | $10.73 | 134 |
| 2017-08-31 | $12.76 | $12.76 | $12.76 | $12.76 | $10.53 | 85 |
| 2017-08-30 | $12.76 | $12.76 | $12.76 | $12.76 | $10.53 | 237 |
| 2017-08-29 | $12.76 | $12.76 | $12.76 | $12.76 | $10.53 | 35 |
| 2017-08-28 | $12.76 | $12.76 | $12.76 | $12.76 | $10.53 | 106 |
| 2017-08-25 | $12.76 | $12.76 | $12.76 | $12.76 | $10.53 | 25 |
| 2017-08-24 | $12.76 | $12.76 | $12.76 | $12.76 | $10.53 | 44 |
| 2017-08-23 | $12.76 | $12.76 | $12.76 | $12.76 | $10.53 | 114 |
| 2017-08-22 | $12.76 | $12.76 | $12.76 | $12.76 | $10.53 | 27 |
| 2017-08-21 | $13.06 | $13.06 | $12.76 | $12.76 | $10.53 | 4,334 |
| 2017-08-18 | $12.73 | $12.73 | $12.73 | $12.73 | $10.50 | 0 |
| 2017-08-17 | $12.73 | $12.73 | $12.73 | $12.73 | $10.50 | 0 |
| 2017-08-16 | $12.73 | $12.73 | $12.73 | $12.73 | $10.50 | 29 |
| 2017-08-15 | $12.72 | $12.72 | $12.72 | $12.72 | $10.49 | 732 |
| 2017-08-14 | $12.91 | $12.91 | $12.91 | $12.91 | $10.65 | 2 |
| 2017-08-11 | $12.91 | $12.91 | $12.91 | $12.91 | $10.65 | 62 |
| 2017-08-10 | $12.91 | $12.91 | $12.91 | $12.91 | $10.65 | 55 |
| 2017-08-09 | $12.91 | $12.91 | $12.91 | $12.91 | $10.65 | 0 |
| 2017-08-08 | $12.91 | $12.91 | $12.91 | $12.91 | $10.65 | 0 |
| 2017-08-07 | $12.91 | $12.91 | $12.91 | $12.91 | $10.65 | 70 |
| 2017-08-04 | $12.91 | $12.91 | $12.91 | $12.91 | $10.65 | 0 |
| 2017-08-03 | $12.91 | $12.91 | $12.91 | $12.91 | $10.65 | 28 |
| 2017-08-02 | $13.01 | $13.01 | $13.01 | $13.01 | $10.65 | 84 |
| 2017-08-01 | $13.01 | $13.01 | $13.01 | $13.01 | $10.65 | 186 |
| 2017-07-31 | $13.01 | $13.01 | $13.01 | $13.01 | $10.65 | 31 |
| 2017-07-28 | $13.01 | $13.01 | $13.01 | $13.01 | $10.65 | 37 |
| 2017-07-27 | $13.35 | $13.35 | $13.01 | $13.01 | $10.65 | 3,371 |
| 2017-07-26 | $13.13 | $13.13 | $13.13 | $13.13 | $10.75 | 2 |
| 2017-07-25 | $13.13 | $13.13 | $13.13 | $13.13 | $10.75 | 220 |
| 2017-07-24 | $13.13 | $13.13 | $13.13 | $13.13 | $10.75 | 96 |
| 2017-07-21 | $13.50 | $13.50 | $13.50 | $13.50 | $11.05 | 145 |
| 2017-07-20 | $13.50 | $13.50 | $13.50 | $13.50 | $11.05 | 124 |
| 2017-07-19 | $13.46 | $13.46 | $13.46 | $13.46 | $11.02 | 14 |
| 2017-07-18 | $13.46 | $13.46 | $13.46 | $13.46 | $11.02 | 139 |
| 2017-07-17 | $13.46 | $13.46 | $13.46 | $13.46 | $11.02 | 421 |
| 2017-07-14 | $13.02 | $13.02 | $13.02 | $13.02 | $10.66 | 105 |
| 2017-07-13 | $12.62 | $12.62 | $12.62 | $12.62 | $10.33 | 39 |
| 2017-07-12 | $12.62 | $12.62 | $12.62 | $12.62 | $10.33 | 152 |
| 2017-07-11 | $13.26 | $13.26 | $13.26 | $13.26 | $10.85 | 107 |
| 2017-07-10 | $12.73 | $12.73 | $12.73 | $12.73 | $10.42 | 4 |
| 2017-07-07 | $12.73 | $12.73 | $12.73 | $12.73 | $10.42 | 0 |
| 2017-07-06 | $12.73 | $12.73 | $12.73 | $12.73 | $10.42 | 0 |
| 2017-07-05 | $12.73 | $12.73 | $12.73 | $12.73 | $10.42 | 145 |
| 2017-07-03 | $13.01 | $13.01 | $13.01 | $13.01 | $10.65 | 2 |
| 2017-06-30 | $13.01 | $13.01 | $13.01 | $13.01 | $10.65 | 1,346 |
| 2017-06-29 | $12.83 | $12.83 | $12.83 | $12.83 | $10.50 | 114 |
| 2017-06-28 | $12.83 | $12.83 | $12.83 | $12.83 | $10.50 | 208 |
| 2017-06-27 | $12.72 | $12.72 | $12.72 | $12.72 | $10.41 | 0 |
| 2017-06-26 | $12.72 | $12.72 | $12.72 | $12.72 | $10.41 | 0 |
| 2017-06-23 | $12.72 | $12.72 | $12.72 | $12.72 | $10.41 | 100 |
| 2017-06-22 | $12.88 | $12.88 | $12.88 | $12.88 | $10.54 | 0 |
| 2017-06-21 | $12.88 | $12.88 | $12.88 | $12.88 | $10.54 | 334 |
| 2017-06-20 | $13.37 | $13.37 | $12.89 | $12.89 | $10.55 | 407 |
| 2017-06-19 | $13.66 | $13.66 | $13.66 | $13.66 | $11.18 | 0 |
| 2017-06-16 | $13.66 | $13.66 | $13.66 | $13.66 | $11.18 | 0 |
| 2017-06-15 | $13.08 | $13.66 | $13.08 | $13.66 | $11.18 | 554 |
| 2017-06-14 | $13.44 | $13.44 | $13.44 | $13.44 | $11.00 | 47 |
| 2017-06-13 | $13.44 | $13.44 | $13.44 | $13.44 | $11.00 | 0 |
| 2017-06-12 | $13.44 | $13.44 | $13.44 | $13.44 | $11.00 | 223 |
| 2017-06-09 | $13.44 | $13.44 | $13.44 | $13.44 | $11.00 | 0 |
| 2017-06-08 | $13.44 | $13.44 | $13.44 | $13.44 | $11.00 | 219 |
| 2017-06-07 | $13.93 | $13.93 | $13.93 | $13.93 | $11.40 | 355 |
| 2017-06-06 | $13.93 | $13.93 | $13.93 | $13.93 | $11.40 | 4 |
| 2017-06-05 | $13.23 | $13.93 | $13.23 | $13.93 | $11.40 | 440 |
| 2017-06-02 | $13.49 | $13.49 | $13.49 | $13.49 | $11.04 | 1 |
| 2017-06-01 | $13.49 | $13.49 | $13.49 | $13.49 | $11.04 | 68 |
| 2017-05-31 | $13.49 | $13.49 | $13.49 | $13.49 | $11.04 | 172 |
| 2017-05-30 | $13.49 | $13.49 | $13.49 | $13.49 | $11.04 | 22 |
| 2017-05-26 | $13.49 | $13.49 | $13.49 | $13.49 | $11.04 | 1 |
| 2017-05-25 | $13.49 | $13.49 | $13.49 | $13.49 | $11.04 | 331 |
| 2017-05-24 | $13.59 | $13.59 | $13.59 | $13.59 | $11.12 | 0 |
| 2017-05-23 | $13.59 | $13.59 | $13.59 | $13.59 | $11.12 | 20 |
| 2017-05-22 | $14.10 | $14.10 | $13.59 | $13.59 | $11.12 | 349 |
| 2017-05-19 | $13.70 | $13.70 | $13.70 | $13.70 | $11.22 | 362 |
| 2017-05-18 | $13.93 | $13.93 | $13.93 | $13.93 | $11.40 | 181 |
| 2017-05-17 | $14.26 | $14.52 | $13.96 | $13.96 | $11.43 | 708 |
| 2017-05-16 | $14.50 | $14.50 | $14.50 | $14.50 | $11.87 | 0 |
| 2017-05-15 | $14.50 | $14.50 | $14.50 | $14.50 | $11.87 | 3,434 |
| 2017-05-12 | $15.13 | $15.13 | $15.13 | $15.13 | $12.38 | 0 |
| 2017-05-11 | $15.13 | $15.13 | $15.13 | $15.13 | $12.38 | 141 |
| 2017-05-10 | $14.28 | $14.28 | $14.28 | $14.28 | $11.69 | 95 |
| 2017-05-09 | $14.17 | $14.17 | $14.17 | $14.17 | $11.60 | 125 |
| 2017-05-08 | $14.17 | $14.17 | $14.17 | $14.17 | $11.60 | 527 |
| 2017-05-05 | $14.94 | $14.94 | $14.94 | $14.94 | $12.23 | 4 |
| 2017-05-04 | $14.94 | $14.94 | $14.94 | $14.94 | $12.23 | 114 |
| 2017-05-03 | $14.07 | $14.07 | $14.07 | $14.07 | $11.52 | 255 |
| 2017-05-02 | $15.08 | $15.08 | $15.08 | $15.08 | $12.34 | 1,145 |
| 2017-05-01 | $14.87 | $14.87 | $14.87 | $14.87 | $12.17 | 325 |
| 2017-04-28 | $14.23 | $14.23 | $14.23 | $14.23 | $11.65 | 1,281 |
| 2017-04-27 | $14.31 | $14.31 | $14.05 | $14.05 | $11.50 | 403 |
| 2017-04-26 | $14.49 | $14.49 | $14.49 | $14.49 | $11.86 | 22 |
| 2017-04-25 | $14.49 | $14.49 | $14.49 | $14.49 | $11.86 | 206 |
| 2017-04-24 | $14.76 | $14.76 | $14.76 | $14.76 | $12.08 | 307 |
| 2017-04-21 | $14.27 | $14.27 | $14.27 | $14.27 | $11.68 | 288 |
| 2017-04-20 | $14.79 | $14.79 | $14.79 | $14.79 | $12.11 | 80 |
| 2017-04-19 | $14.79 | $14.79 | $14.79 | $14.79 | $12.11 | 374 |
| 2017-04-18 | $14.99 | $14.99 | $14.99 | $14.99 | $12.27 | 722 |
| 2017-04-17 | $14.54 | $14.54 | $14.54 | $14.54 | $11.90 | 189 |
| 2017-04-13 | $14.54 | $14.54 | $14.54 | $14.54 | $11.90 | 232 |
| 2017-04-12 | $14.50 | $14.50 | $14.50 | $14.50 | $11.87 | 0 |
| 2017-04-11 | $14.50 | $14.50 | $14.50 | $14.50 | $11.81 | 674 |
| 2017-04-10 | $14.15 | $14.15 | $14.15 | $14.15 | $11.53 | 179 |
| 2017-04-07 | $14.20 | $14.20 | $13.18 | $13.18 | $10.74 | 2,695 |
| 2017-04-06 | $14.19 | $14.19 | $14.19 | $14.19 | $11.56 | 496 |
| 2017-04-05 | $12.85 | $13.94 | $12.85 | $13.94 | $11.36 | 39,970 |
| 2017-04-04 | $13.72 | $13.75 | $13.27 | $13.75 | $11.20 | 1,106 |
| 2017-04-03 | $13.57 | $13.60 | $13.57 | $13.60 | $11.08 | 1,227 |
| 2017-03-31 | $13.61 | $13.61 | $13.61 | $13.61 | $11.09 | 516 |
| 2017-03-30 | $13.15 | $13.15 | $13.15 | $13.15 | $10.71 | 29 |
| 2017-03-29 | $13.15 | $13.15 | $13.15 | $13.15 | $10.71 | 162 |
| 2017-03-28 | $13.34 | $13.34 | $13.34 | $13.34 | $10.87 | 122 |
| 2017-03-27 | $13.35 | $13.35 | $13.26 | $13.26 | $10.80 | 1,342 |
| 2017-03-24 | $13.27 | $13.27 | $13.27 | $13.27 | $10.81 | 10 |
| 2017-03-23 | $13.27 | $13.27 | $13.27 | $13.27 | $10.81 | 130 |
| 2017-03-22 | $12.46 | $12.46 | $12.46 | $12.46 | $10.15 | 3 |
| 2017-03-21 | $12.46 | $12.46 | $12.46 | $12.46 | $10.15 | 12 |
| 2017-03-20 | $13.05 | $13.05 | $12.46 | $12.46 | $10.15 | 234 |
| 2017-03-17 | $12.51 | $12.51 | $12.51 | $12.51 | $10.19 | 0 |
| 2017-03-16 | $12.51 | $12.51 | $12.51 | $12.51 | $10.19 | 92 |
| 2017-03-15 | $12.19 | $12.51 | $12.19 | $12.51 | $10.19 | 473 |
| 2017-03-14 | $12.41 | $12.41 | $12.41 | $12.41 | $10.11 | 72 |
| 2017-03-13 | $13.16 | $13.36 | $12.41 | $12.41 | $10.11 | 1,286 |
| 2017-03-10 | $12.44 | $12.44 | $12.44 | $12.44 | $10.14 | 359 |
| 2017-03-09 | $12.47 | $12.47 | $12.47 | $12.47 | $10.16 | 50 |
| 2017-03-08 | $12.47 | $12.47 | $12.47 | $12.47 | $10.16 | 252 |
| 2017-03-07 | $12.50 | $12.67 | $12.47 | $12.47 | $10.16 | 514 |
| 2017-03-06 | $12.59 | $12.59 | $12.59 | $12.59 | $10.26 | 94 |
| 2017-03-03 | $12.89 | $12.89 | $12.59 | $12.59 | $10.26 | 9,437 |
| 2017-03-02 | $13.08 | $13.08 | $12.59 | $12.59 | $10.26 | 335 |
| 2017-03-01 | $13.83 | $13.83 | $13.83 | $13.83 | $11.27 | 45 |
| 2017-02-28 | $13.83 | $13.83 | $13.83 | $13.83 | $11.27 | 155 |
| 2017-02-27 | $13.72 | $13.72 | $13.72 | $13.72 | $11.17 | 91 |
| 2017-02-24 | $13.72 | $13.72 | $13.72 | $13.72 | $11.17 | 422 |
| 2017-02-23 | $12.74 | $12.74 | $12.74 | $12.74 | $10.38 | 107 |
| 2017-02-22 | $12.94 | $12.94 | $12.74 | $12.74 | $10.38 | 265 |
| 2017-02-21 | $13.52 | $13.52 | $13.26 | $13.26 | $10.80 | 1,367 |
| 2017-02-17 | $13.21 | $13.21 | $13.21 | $13.21 | $10.76 | 83 |
| 2017-02-16 | $13.32 | $13.32 | $13.21 | $13.21 | $10.76 | 471 |
| 2017-02-15 | $12.84 | $12.84 | $12.84 | $12.84 | $10.46 | 19 |
| 2017-02-14 | $12.84 | $12.84 | $12.84 | $12.84 | $10.46 | 141 |
| 2017-02-13 | $13.26 | $13.26 | $13.16 | $13.16 | $10.72 | 1,172 |
| 2017-02-10 | $12.88 | $12.88 | $12.88 | $12.88 | $10.50 | 0 |
| 2017-02-09 | $12.88 | $12.88 | $12.88 | $12.88 | $10.50 | 301 |
| 2017-02-08 | $12.51 | $12.79 | $12.44 | $12.79 | $10.42 | 1,490 |
| 2017-02-07 | $12.67 | $12.67 | $12.67 | $12.67 | $10.32 | 56 |
| 2017-02-06 | $12.67 | $12.67 | $12.67 | $12.67 | $10.32 | 124 |
| 2017-02-03 | $12.67 | $12.67 | $12.67 | $12.67 | $10.32 | 127 |
| 2017-02-02 | $12.41 | $12.41 | $12.41 | $12.41 | $10.11 | 30 |
| 2017-02-01 | $12.41 | $12.41 | $12.41 | $12.41 | $10.11 | 160 |
| 2017-01-31 | $11.88 | $11.88 | $11.88 | $11.88 | $9.68 | 59 |
| 2017-01-30 | $11.88 | $11.88 | $11.88 | $11.88 | $9.68 | 418 |
| 2017-01-27 | $12.68 | $12.68 | $12.68 | $12.68 | $10.33 | 0 |
| 2017-01-26 | $12.98 | $12.98 | $12.68 | $12.68 | $10.33 | 239 |
| 2017-01-25 | $12.94 | $12.94 | $12.94 | $12.94 | $10.54 | 0 |
| 2017-01-24 | $12.61 | $12.95 | $12.61 | $12.95 | $10.55 | 1,143 |
| 2017-01-23 | $12.96 | $12.96 | $12.96 | $12.96 | $10.56 | 110 |
| 2017-01-20 | $12.03 | $12.03 | $11.70 | $11.70 | $9.53 | 792 |
| 2017-01-19 | $12.51 | $12.51 | $12.51 | $12.51 | $10.19 | 7,081 |
| 2017-01-18 | $12.32 | $13.13 | $12.12 | $13.13 | $10.70 | 709 |
| 2017-01-17 | $12.51 | $12.51 | $12.51 | $12.51 | $10.19 | 197 |
| 2017-01-13 | $12.09 | $12.09 | $12.09 | $12.09 | $9.85 | 463 |
| 2017-01-12 | $12.65 | $13.12 | $12.65 | $12.79 | $10.42 | 976 |
| 2017-01-11 | $12.73 | $12.73 | $12.73 | $12.73 | $10.37 | 179 |
| 2017-01-10 | $13.22 | $13.22 | $13.22 | $13.22 | $10.77 | 571 |
| 2017-01-09 | $12.57 | $12.57 | $12.57 | $12.57 | $10.24 | 41 |
| 2017-01-06 | $13.13 | $13.13 | $12.57 | $12.57 | $10.24 | 533 |
| 2017-01-05 | $12.85 | $13.07 | $12.85 | $13.07 | $10.65 | 1,634 |
| 2017-01-04 | $12.55 | $12.55 | $12.55 | $12.55 | $10.22 | 3,859 |
| 2017-01-03 | $12.55 | $12.55 | $12.55 | $12.55 | $10.22 | 155 |
| 2016-12-30 | $12.78 | $12.78 | $12.78 | $12.78 | $10.41 | 289 |
| 2016-12-29 | $13.17 | $13.17 | $13.17 | $13.17 | $10.73 | 898 |
| 2016-12-28 | $13.10 | $13.10 | $13.00 | $13.00 | $10.59 | 28,853 |
| 2016-12-27 | $13.50 | $13.50 | $13.35 | $13.35 | $10.88 | 924 |
Land Securities Group (LDSCY) News Headlines
Recent Land Securities Group (LDSCY) News
Similar Companies to Land Securities Group (LDSCY) 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 | -- | -- | -- |