Mahindra & Mahindra Ltd (MAHMF) Exchange: PINK
Data as of May 2, 2025
$33.80 ($0.00) 0.00%
Mahindra & Mahindra Ltd - Daily Information
Click for more stock information on Mahindra & Mahindra Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $33.80 |
| Previous Close | $33.80 |
| High | $33.80 |
| Low | $33.80 |
| Adjusted Open | $33.80 |
| Previous Adjusted Close | $33.80 |
| Adjusted High | $33.80 |
| Adjusted Low | $33.80 |
About Mahindra & Mahindra Ltd (MAHMF)
No Description Available
Invest in Mahindra & Mahindra Ltd (MAHMF)
Historical Stock Data for Mahindra & Mahindra Ltd (MAHMF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2025-04-24 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 308 |
| 2025-04-23 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 91 |
| 2025-04-22 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 34 |
| 2025-04-21 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 439 |
| 2025-04-17 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 204 |
| 2025-04-16 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 89 |
| 2025-04-15 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 84 |
| 2025-04-14 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 120 |
| 2025-04-11 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 272 |
| 2025-04-10 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 27,501 |
| 2025-04-09 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 12,903 |
| 2025-04-08 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 109 |
| 2025-04-07 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 10 |
| 2025-04-04 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 22 |
| 2025-04-03 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 11 |
| 2025-04-02 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2025-04-01 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 11 |
| 2025-03-31 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 7 |
| 2025-03-28 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 22 |
| 2025-03-27 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 8 |
| 2025-03-26 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 60 |
| 2025-03-25 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 53 |
| 2025-03-24 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2025-03-21 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 14 |
| 2025-03-20 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 34 |
| 2025-03-19 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 1 |
| 2025-03-18 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 3 |
| 2025-03-17 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 3 |
| 2025-03-14 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 1 |
| 2025-03-13 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 6 |
| 2025-03-12 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2025-03-11 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 299 |
| 2025-03-10 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 307 |
| 2025-03-07 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 527 |
| 2025-03-06 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 6 |
| 2025-03-05 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2025-03-04 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 135 |
| 2025-03-03 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 83 |
| 2025-02-28 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 182 |
| 2025-02-27 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 22 |
| 2025-02-26 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 325 |
| 2025-02-25 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 5 |
| 2025-02-24 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 438 |
| 2025-02-21 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 6 |
| 2025-02-20 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 10 |
| 2025-02-19 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 3 |
| 2025-02-18 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 153 |
| 2025-02-14 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 10 |
| 2025-02-13 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 184 |
| 2025-02-12 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 65 |
| 2025-02-11 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 218 |
| 2025-02-10 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 235 |
| 2025-02-07 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 54 |
| 2025-02-06 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 42 |
| 2025-02-05 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 112 |
| 2025-02-04 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 1,845 |
| 2025-02-03 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 90 |
| 2025-01-31 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 68 |
| 2025-01-30 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 168 |
| 2025-01-29 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 409 |
| 2025-01-28 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 498 |
| 2025-01-27 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 128 |
| 2025-01-24 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 205 |
| 2025-01-23 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 121 |
| 2025-01-22 | $32.60 | $32.60 | $31.72 | $31.72 | $31.72 | 2,446 |
| 2025-01-21 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 86 |
| 2025-01-17 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 1,322 |
| 2025-01-16 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 5,006 |
| 2025-01-15 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 162 |
| 2025-01-14 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 5 |
| 2025-01-13 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 10 |
| 2025-01-10 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 83 |
| 2025-01-08 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 97 |
| 2025-01-07 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 12 |
| 2025-01-06 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 145 |
| 2025-01-03 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 160 |
| 2025-01-02 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 713 |
| 2024-12-31 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 62 |
| 2024-12-30 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 72 |
| 2024-12-27 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 12 |
| 2024-12-26 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 185 |
| 2024-12-24 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2024-12-23 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 6,925 |
| 2024-12-20 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 602 |
| 2024-12-19 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 42 |
| 2024-12-18 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 28 |
| 2024-12-17 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 144 |
| 2024-12-16 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 344 |
| 2024-12-13 | $36.63 | $36.63 | $36.63 | $36.63 | $36.63 | 493 |
| 2024-12-12 | $33.70 | $36.28 | $33.70 | $33.75 | $33.75 | 454 |
| 2024-12-11 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 364 |
| 2024-12-10 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 178 |
| 2024-12-09 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 92 |
| 2024-12-06 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 2,864 |
| 2024-12-05 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 261 |
| 2024-12-04 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 30 |
| 2024-12-03 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 144 |
| 2024-12-02 | $38.00 | $38.00 | $35.40 | $36.50 | $36.50 | 6,924 |
| 2024-11-29 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 43 |
| 2024-11-27 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 0 |
| 2024-11-26 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 209 |
| 2024-11-25 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 24 |
| 2024-11-22 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 303 |
| 2024-11-21 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 70 |
| 2024-11-20 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 16 |
| 2024-11-19 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 113 |
| 2024-11-18 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 127 |
| 2024-11-15 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 648 |
| 2024-11-14 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 147 |
| 2024-11-13 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 0 |
| 2024-11-12 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 245 |
| 2024-11-11 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 0 |
| 2024-11-08 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 91 |
| 2024-11-07 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 71 |
| 2024-11-06 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 142 |
| 2024-11-05 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 0 |
| 2024-11-04 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 0 |
| 2024-11-01 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 0 |
| 2024-10-31 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 0 |
| 2024-10-30 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 32 |
| 2024-10-29 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 463 |
| 2024-10-28 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 0 |
| 2024-10-25 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 0 |
| 2024-10-24 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 0 |
| 2024-10-23 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 0 |
| 2024-10-22 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 66 |
| 2024-10-21 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 0 |
| 2024-10-18 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 50 |
| 2024-10-17 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 171 |
| 2024-10-16 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 100 |
| 2024-10-15 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 56 |
| 2024-10-14 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2024-10-11 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2024-10-10 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 2 |
| 2024-10-09 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2024-10-08 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2024-10-07 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2024-10-04 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 840 |
| 2024-10-03 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2024-10-02 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 440 |
| 2024-10-01 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2024-09-30 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2024-09-27 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2024-09-26 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 89 |
| 2024-09-25 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2024-09-24 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 266 |
| 2024-09-23 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2024-09-20 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2024-09-19 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 49 |
| 2024-09-18 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2024-09-17 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 107 |
| 2024-09-16 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2024-09-13 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2024-09-12 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2024-09-11 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 239 |
| 2024-09-10 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 75 |
| 2024-09-09 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 65 |
| 2024-09-06 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2024-09-05 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 330 |
| 2024-09-04 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 610 |
| 2024-09-03 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 2 |
| 2024-08-30 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 260 |
| 2024-08-29 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2024-08-28 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 121 |
| 2024-08-27 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 81 |
| 2024-08-26 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2024-08-23 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2024-08-22 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2024-08-21 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 114 |
| 2024-08-20 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 77 |
| 2024-08-19 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2024-08-16 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 4 |
| 2024-08-15 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 71 |
| 2024-08-14 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 499 |
| 2024-08-13 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 38 |
| 2024-08-12 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 57 |
| 2024-08-09 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 585 |
| 2024-08-08 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 24 |
| 2024-08-07 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 24 |
| 2024-08-06 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 9 |
| 2024-08-05 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 141 |
| 2024-08-02 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 10 |
| 2024-08-01 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 2,142 |
| 2024-07-31 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2024-07-30 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 52 |
| 2024-07-29 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 255 |
| 2024-07-26 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 0 |
| 2024-07-25 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 318 |
| 2024-07-24 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 44 |
| 2024-07-23 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 27 |
| 2024-07-22 | $26.38 | $30.45 | $26.38 | $30.45 | $30.45 | 304 |
| 2024-07-19 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 127 |
| 2024-07-18 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 0 |
| 2024-07-17 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 58 |
| 2024-07-16 | $32.75 | $33.03 | $31.54 | $33.03 | $33.03 | 1,006 |
| 2024-07-15 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 750 |
| 2024-07-12 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 2,593 |
| 2024-07-11 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 173 |
| 2024-07-10 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 185 |
| 2024-07-09 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-07-08 | $30.77 | $33.00 | $30.77 | $33.00 | $33.00 | 560 |
| 2024-07-05 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 96 |
| 2024-07-03 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 82 |
| 2024-07-02 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 2 |
| 2024-07-01 | $34.00 | $34.00 | $34.00 | $34.00 | $33.75 | 0 |
| 2024-06-28 | $34.00 | $34.00 | $34.00 | $34.00 | $33.75 | 7,820 |
| 2024-06-27 | $34.45 | $34.45 | $34.45 | $34.45 | $34.20 | 2,325 |
| 2024-06-26 | $34.34 | $34.34 | $34.34 | $34.34 | $34.09 | 3,000 |
| 2024-06-25 | $34.66 | $34.66 | $34.66 | $34.66 | $34.41 | 1,320 |
| 2024-06-24 | $34.83 | $34.83 | $34.83 | $34.83 | $34.58 | 5,900 |
| 2024-06-21 | $34.00 | $34.00 | $34.00 | $34.00 | $33.75 | 5,312 |
| 2024-06-20 | $34.43 | $34.43 | $34.00 | $34.00 | $33.75 | 2,654 |
| 2024-06-18 | $26.73 | $26.73 | $26.73 | $26.73 | $26.53 | 1 |
| 2024-06-17 | $26.73 | $26.73 | $26.73 | $26.73 | $26.53 | 12 |
| 2024-06-14 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 33 |
| 2024-06-13 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2024-06-12 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2024-06-11 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 6 |
| 2024-06-10 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 7 |
| 2024-06-07 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 7 |
| 2024-06-06 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2024-06-05 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 55 |
| 2024-06-04 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 3 |
| 2024-06-03 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 2 |
| 2024-05-31 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 249 |
| 2024-05-30 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 457 |
| 2024-05-29 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 0 |
| 2024-05-28 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 0 |
| 2024-05-24 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 0 |
| 2024-05-23 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 0 |
| 2024-05-22 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 8 |
| 2024-05-21 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 11 |
| 2024-05-20 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 61 |
| 2024-05-17 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 207 |
| 2024-05-16 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 277 |
| 2024-05-15 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 247 |
| 2024-05-14 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 5 |
| 2024-05-13 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 314 |
| 2024-05-10 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 6 |
| 2024-05-09 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 84 |
| 2024-05-08 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 58 |
| 2024-05-07 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 188 |
| 2024-05-06 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 0 |
| 2024-05-03 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 309 |
| 2024-05-02 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 40 |
| 2024-05-01 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2024-04-30 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 100 |
| 2024-04-29 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 104 |
| 2024-04-26 | $23.23 | $25.50 | $23.23 | $25.50 | $25.50 | 3,458 |
| 2024-04-25 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 24 |
| 2024-04-24 | $24.62 | $24.62 | $24.14 | $24.14 | $24.14 | 2,371 |
| 2024-04-23 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 11 |
| 2024-04-22 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 56 |
| 2024-04-19 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2024-04-18 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 167 |
| 2024-04-17 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 5 |
| 2024-04-16 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 439 |
| 2024-04-15 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 670 |
| 2024-04-12 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 3 |
| 2024-04-11 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2024-04-10 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2024-04-09 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 152 |
| 2024-04-08 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 441 |
| 2024-04-05 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 5,149 |
| 2024-04-04 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 6,758 |
| 2024-04-03 | $24.25 | $26.52 | $24.25 | $26.52 | $26.52 | 438 |
| 2024-04-02 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 200 |
| 2024-04-01 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2024-03-28 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2024-03-27 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2024-03-26 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2024-03-25 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 200 |
| 2024-03-22 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 106 |
| 2024-03-21 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 68 |
| 2024-03-20 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 348 |
| 2024-03-19 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 317 |
| 2024-03-18 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 120 |
| 2024-03-15 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 415 |
| 2024-03-14 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 58 |
| 2024-03-13 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 338 |
| 2024-03-12 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 0 |
| 2024-03-11 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 338 |
| 2024-03-08 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 26 |
| 2024-03-07 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 78 |
| 2024-03-06 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 32 |
| 2024-03-05 | $23.88 | $23.98 | $23.88 | $23.98 | $23.98 | 1,250 |
| 2024-03-04 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 41 |
| 2024-03-01 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 159 |
| 2024-02-29 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2024-02-28 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 100 |
| 2024-02-27 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 402 |
| 2024-02-26 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 225 |
| 2024-02-23 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 302 |
| 2024-02-22 | $23.11 | $24.40 | $23.11 | $24.40 | $24.40 | 3,844 |
| 2024-02-21 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 40 |
| 2024-02-20 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 365 |
| 2024-02-16 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 83 |
| 2024-02-15 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 105 |
| 2024-02-14 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2024-02-13 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 455 |
| 2024-02-12 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2024-02-09 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2024-02-08 | $20.75 | $20.75 | $20.70 | $20.70 | $20.70 | 672 |
| 2024-02-07 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2024-02-06 | $20.79 | $21.00 | $20.70 | $20.70 | $20.70 | 1,112 |
| 2024-02-05 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 15 |
| 2024-02-02 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 71 |
| 2024-02-01 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2024-01-31 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 105 |
| 2024-01-30 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 1 |
| 2024-01-29 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 132 |
| 2024-01-26 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2024-01-25 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2024-01-24 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2024-01-23 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2024-01-22 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 12 |
| 2024-01-19 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 125 |
| 2024-01-18 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 381 |
| 2024-01-17 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 6 |
| 2024-01-16 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 268 |
| 2024-01-12 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 0 |
| 2024-01-11 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 10 |
| 2024-01-10 | $20.14 | $20.14 | $20.13 | $20.13 | $20.13 | 700 |
| 2024-01-09 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 0 |
| 2024-01-08 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 4 |
| 2024-01-05 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 0 |
| 2024-01-04 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 129 |
| 2024-01-03 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 3 |
| 2024-01-02 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 5 |
| 2023-12-29 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 0 |
| 2023-12-28 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 9 |
| 2023-12-27 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 0 |
| 2023-12-26 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 117 |
| 2023-12-22 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 296 |
| 2023-12-21 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 50 |
| 2023-12-20 | $19.20 | $19.45 | $19.20 | $19.45 | $19.45 | 1,283 |
| 2023-12-19 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 76 |
| 2023-12-18 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 7 |
| 2023-12-15 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 154 |
| 2023-12-14 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 5 |
| 2023-12-13 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 35 |
| 2023-12-12 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 25 |
| 2023-12-11 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 22 |
| 2023-12-08 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 761 |
| 2023-12-07 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2023-12-06 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2023-12-05 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 40 |
| 2023-12-04 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 114 |
| 2023-12-01 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 323 |
| 2023-11-30 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 1,800 |
| 2023-11-29 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 155 |
| 2023-11-28 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 900 |
| 2023-11-27 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 19 |
| 2023-11-24 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 332 |
| 2023-11-22 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 978 |
| 2023-11-21 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 11 |
| 2023-11-20 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 31 |
| 2023-11-17 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 0 |
| 2023-11-16 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 218 |
| 2023-11-15 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 1 |
| 2023-11-14 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 184 |
| 2023-11-13 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 251 |
| 2023-11-10 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 4,792 |
| 2023-11-09 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 5,044 |
| 2023-11-08 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 10,000 |
| 2023-11-07 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 10,006 |
| 2023-11-06 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 7,077 |
| 2023-11-03 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 675 |
| 2023-11-02 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 428 |
| 2023-11-01 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2023-10-31 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 398 |
| 2023-10-30 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 19 |
| 2023-10-27 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 9,516 |
| 2023-10-26 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 6,771 |
| 2023-10-25 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2023-10-24 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2023-10-23 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2023-10-20 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 100 |
| 2023-10-19 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2023-10-18 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2023-10-17 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 16 |
| 2023-10-16 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 9 |
| 2023-10-13 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2023-10-12 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2023-10-11 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2023-10-10 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2023-10-09 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2023-10-06 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 21 |
| 2023-10-05 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2023-10-04 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2023-10-03 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2023-10-02 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2023-09-29 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 23 |
| 2023-09-28 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2023-09-27 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 1,001 |
| 2023-09-26 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2023-09-25 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2023-09-22 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 138 |
| 2023-09-21 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2023-09-20 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2023-09-19 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2023-09-18 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2023-09-15 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 1 |
| 2023-09-14 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2023-09-13 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2023-09-12 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 120 |
| 2023-09-11 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2023-09-08 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 38 |
| 2023-09-07 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2023-09-06 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2023-09-05 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2023-09-01 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 37 |
| 2023-08-31 | $19.50 | $19.89 | $19.50 | $19.89 | $19.89 | 400 |
| 2023-08-30 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 0 |
| 2023-08-29 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 0 |
| 2023-08-28 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 0 |
| 2023-08-25 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 372 |
| 2023-08-24 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 4 |
| 2023-08-23 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2023-08-22 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2023-08-21 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2023-08-18 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 12 |
| 2023-08-17 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2023-08-16 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 90 |
| 2023-08-15 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2023-08-14 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 44 |
| 2023-08-11 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 12 |
| 2023-08-10 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2023-08-09 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 60 |
| 2023-08-08 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2023-08-07 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 29 |
| 2023-08-04 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 13 |
| 2023-08-03 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 2,007 |
| 2023-08-02 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 10 |
| 2023-08-01 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 1,800 |
| 2023-07-31 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 46 |
| 2023-07-28 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 21 |
| 2023-07-27 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-07-26 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-07-25 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-07-24 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 4 |
| 2023-07-21 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 24 |
| 2023-07-20 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 1,787 |
| 2023-07-19 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
| 2023-07-18 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
| 2023-07-17 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 29 |
| 2023-07-14 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 7 |
| 2023-07-13 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 5 |
| 2023-07-12 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 24 |
| 2023-07-11 | $16.28 | $16.28 | $16.28 | $16.28 | $16.09 | 0 |
| 2023-07-10 | $16.28 | $16.28 | $16.28 | $16.28 | $16.09 | 0 |
| 2023-07-07 | $16.28 | $16.28 | $16.28 | $16.28 | $16.09 | 24 |
| 2023-07-06 | $16.28 | $16.28 | $16.28 | $16.28 | $16.09 | 36 |
| 2023-07-05 | $16.28 | $16.28 | $16.28 | $16.28 | $16.09 | 0 |
| 2023-07-03 | $16.28 | $16.28 | $16.28 | $16.28 | $16.09 | 44 |
| 2023-06-30 | $16.28 | $16.28 | $16.28 | $16.28 | $16.09 | 68 |
| 2023-06-29 | $16.28 | $16.28 | $16.28 | $16.28 | $16.09 | 0 |
| 2023-06-28 | $16.28 | $16.28 | $16.28 | $16.28 | $16.09 | 0 |
| 2023-06-27 | $16.28 | $16.28 | $16.28 | $16.28 | $16.09 | 0 |
| 2023-06-26 | $16.28 | $16.28 | $16.28 | $16.28 | $16.09 | 0 |
| 2023-06-23 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 290 |
| 2023-06-22 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 5 |
| 2023-06-21 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2023-06-20 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2023-06-16 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2023-06-15 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2023-06-14 | $16.80 | $17.08 | $16.20 | $16.20 | $16.20 | 1,970 |
| 2023-06-13 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2023-06-12 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2023-06-09 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2023-06-08 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2023-06-07 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2023-06-06 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 99 |
| 2023-06-05 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 290 |
| 2023-06-02 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 0 |
| 2023-06-01 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 300 |
| 2023-05-31 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 0 |
| 2023-05-30 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 42 |
| 2023-05-26 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 0 |
| 2023-05-25 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 0 |
| 2023-05-24 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 0 |
| 2023-05-23 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 0 |
| 2023-05-22 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 0 |
| 2023-05-19 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 0 |
| 2023-05-18 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 0 |
| 2023-05-17 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 0 |
| 2023-05-16 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 0 |
| 2023-05-15 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 0 |
| 2023-05-12 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 229 |
| 2023-05-11 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2023-05-10 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2023-05-09 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2023-05-08 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 2 |
| 2023-05-05 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2023-05-04 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2023-05-03 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2023-05-02 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2023-05-01 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2023-04-28 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 40 |
| 2023-04-27 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 94 |
| 2023-04-26 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2023-04-25 | $14.44 | $14.44 | $14.41 | $14.41 | $14.41 | 236 |
| 2023-04-24 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 140 |
| 2023-04-21 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 0 |
| 2023-04-20 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 475 |
| 2023-04-19 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2023-04-18 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2023-04-17 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2023-04-14 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2023-04-13 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2023-04-12 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2023-04-11 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2023-04-10 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 430 |
| 2023-04-06 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-04-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-04-04 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-04-03 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 130 |
| 2023-03-31 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-03-30 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-03-29 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 100 |
| 2023-03-28 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 560 |
| 2023-03-27 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 100 |
| 2023-03-24 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 6 |
| 2023-03-23 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 100 |
| 2023-03-22 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2023-03-21 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2023-03-20 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2023-03-17 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2023-03-16 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 5 |
| 2023-03-15 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2023-03-14 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 5 |
| 2023-03-13 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2023-03-10 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2023-03-09 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2023-03-08 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 160 |
| 2023-03-07 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2023-03-06 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2023-03-03 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2023-03-02 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 30 |
| 2023-03-01 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 10 |
| 2023-02-28 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 54 |
| 2023-02-27 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2023-02-24 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2023-02-23 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 20 |
| 2023-02-22 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2023-02-21 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 29 |
| 2023-02-17 | $16.11 | $16.64 | $16.11 | $16.64 | $16.64 | 751 |
| 2023-02-16 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2023-02-15 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2023-02-14 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2023-02-13 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2023-02-10 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 13 |
| 2023-02-09 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2023-02-08 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2023-02-07 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2023-02-06 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 40 |
| 2023-02-03 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 81 |
| 2023-02-02 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2023-02-01 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2023-01-31 | $16.70 | $16.75 | $16.70 | $16.75 | $16.75 | 364 |
| 2023-01-30 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 64 |
| 2023-01-27 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 5 |
| 2023-01-26 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-01-25 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 6 |
| 2023-01-24 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-01-23 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-01-20 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-01-19 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-01-18 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-01-17 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 201 |
| 2023-01-13 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-01-12 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-01-11 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-01-10 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 20 |
| 2023-01-09 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 200 |
| 2023-01-06 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 128 |
| 2023-01-05 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2023-01-04 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2023-01-03 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2022-12-30 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 578 |
| 2022-12-29 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2022-12-28 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2022-12-27 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2022-12-23 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 200 |
| 2022-12-22 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 55 |
| 2022-12-21 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 64 |
| 2022-12-20 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 62 |
| 2022-12-19 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 93 |
| 2022-12-16 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2022-12-15 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2022-12-14 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 50 |
| 2022-12-13 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2022-12-12 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2022-12-09 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2022-12-08 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2022-12-07 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2022-12-06 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 2 |
| 2022-12-05 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 5 |
| 2022-12-02 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2022-12-01 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 986 |
| 2022-11-30 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 100 |
| 2022-11-29 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-11-28 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-11-25 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-11-23 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 20 |
| 2022-11-22 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-11-21 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 575 |
| 2022-11-18 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 31 |
| 2022-11-17 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
| 2022-11-16 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 25 |
| 2022-11-15 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
| 2022-11-14 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 710 |
| 2022-11-11 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
| 2022-11-10 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
| 2022-11-09 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
| 2022-11-08 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 1,000 |
| 2022-11-07 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-11-04 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-11-03 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-11-02 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 1 |
| 2022-11-01 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-10-31 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-10-28 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-10-27 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 10 |
| 2022-10-26 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 67 |
| 2022-10-25 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-10-24 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-10-21 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 25 |
| 2022-10-20 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 120 |
| 2022-10-19 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 43 |
| 2022-10-18 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2022-10-17 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2022-10-14 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 222 |
| 2022-10-13 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2022-10-12 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2022-10-11 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2022-10-10 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2022-10-07 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2022-10-06 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2022-10-05 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2022-10-04 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 100 |
| 2022-10-03 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 0 |
| 2022-09-30 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 0 |
| 2022-09-29 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 0 |
| 2022-09-28 | $15.21 | $16.07 | $14.38 | $14.38 | $14.38 | 2,745 |
| 2022-09-27 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 100 |
| 2022-09-26 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 116 |
| 2022-09-23 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 13 |
| 2022-09-22 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2022-09-21 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2022-09-20 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2022-09-19 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2022-09-16 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 120 |
| 2022-09-15 | $15.35 | $15.50 | $15.35 | $15.35 | $15.35 | 3,030 |
| 2022-09-14 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 48 |
| 2022-09-13 | $15.19 | $15.35 | $15.15 | $15.15 | $15.15 | 2,000 |
| 2022-09-12 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 0 |
| 2022-09-09 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 0 |
| 2022-09-08 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 0 |
| 2022-09-07 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 0 |
| 2022-09-06 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 0 |
| 2022-09-02 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 50 |
| 2022-09-01 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 0 |
| 2022-08-31 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 0 |
| 2022-08-30 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 0 |
| 2022-08-29 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 0 |
| 2022-08-26 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 0 |
| 2022-08-25 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 0 |
| 2022-08-24 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 0 |
| 2022-08-23 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 0 |
| 2022-08-22 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 175 |
| 2022-08-19 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-08-18 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-08-17 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-08-16 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-08-15 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-08-12 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-08-11 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-08-10 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 20 |
| 2022-08-09 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-08-08 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 38 |
| 2022-08-05 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 20 |
| 2022-08-04 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 10 |
| 2022-08-03 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-08-02 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-08-01 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 100 |
| 2022-07-29 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 0 |
| 2022-07-28 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 0 |
| 2022-07-27 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 0 |
| 2022-07-26 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 0 |
| 2022-07-25 | $14.13 | $14.78 | $14.13 | $14.78 | $14.78 | 500 |
| 2022-07-22 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2022-07-21 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2022-07-20 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2022-07-19 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 4 |
| 2022-07-18 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2022-07-15 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 150 |
| 2022-07-14 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2022-07-13 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2022-07-12 | $14.53 | $14.53 | $14.53 | $14.53 | $14.39 | 2,014 |
| 2022-07-11 | $14.15 | $14.15 | $14.15 | $14.15 | $13.90 | 65 |
| 2022-07-08 | $14.10 | $14.15 | $14.10 | $14.15 | $13.90 | 935 |
| 2022-07-07 | $13.95 | $14.11 | $13.95 | $14.11 | $13.86 | 323 |
| 2022-07-06 | $13.83 | $13.83 | $13.83 | $13.83 | $13.59 | 0 |
| 2022-07-05 | $13.83 | $13.83 | $13.83 | $13.83 | $13.59 | 114 |
| 2022-07-01 | $13.09 | $13.09 | $13.09 | $13.09 | $12.86 | 0 |
| 2022-06-30 | $13.09 | $13.09 | $13.09 | $13.09 | $12.86 | 85 |
| 2022-06-29 | $13.09 | $13.09 | $13.09 | $13.09 | $12.86 | 0 |
| 2022-06-28 | $13.09 | $13.09 | $13.09 | $13.09 | $12.86 | 0 |
| 2022-06-27 | $13.09 | $13.09 | $13.09 | $13.09 | $12.86 | 0 |
| 2022-06-24 | $13.27 | $13.50 | $13.09 | $13.09 | $12.86 | 575 |
| 2022-06-23 | $12.56 | $12.56 | $12.56 | $12.56 | $12.34 | 0 |
| 2022-06-22 | $12.56 | $12.56 | $12.56 | $12.56 | $12.34 | 0 |
| 2022-06-21 | $12.56 | $12.56 | $12.56 | $12.56 | $12.34 | 65 |
| 2022-06-17 | $12.56 | $12.56 | $12.56 | $12.56 | $12.34 | 50 |
| 2022-06-16 | $12.56 | $12.56 | $12.56 | $12.56 | $12.34 | 100 |
| 2022-06-15 | $12.26 | $12.26 | $12.26 | $12.26 | $12.05 | 0 |
| 2022-06-14 | $12.26 | $12.26 | $12.26 | $12.26 | $12.05 | 250 |
| 2022-06-13 | $12.17 | $12.17 | $12.17 | $12.17 | $11.96 | 404 |
| 2022-06-10 | $13.50 | $13.50 | $13.50 | $13.50 | $13.26 | 220 |
| 2022-06-09 | $13.52 | $13.52 | $13.52 | $13.52 | $13.28 | 0 |
| 2022-06-08 | $13.52 | $13.52 | $13.52 | $13.52 | $13.28 | 50 |
| 2022-06-07 | $13.52 | $13.52 | $13.52 | $13.52 | $13.28 | 0 |
| 2022-06-06 | $13.52 | $13.52 | $13.52 | $13.52 | $13.28 | 180 |
| 2022-06-03 | $13.52 | $13.52 | $13.52 | $13.52 | $13.28 | 0 |
| 2022-06-02 | $13.52 | $13.52 | $13.52 | $13.52 | $13.28 | 100 |
| 2022-06-01 | $13.00 | $13.00 | $13.00 | $13.00 | $12.77 | 100 |
| 2022-05-31 | $11.40 | $11.40 | $11.40 | $11.40 | $11.20 | 60 |
| 2022-05-27 | $11.40 | $11.40 | $11.40 | $11.40 | $11.20 | 0 |
| 2022-05-26 | $11.40 | $11.40 | $11.40 | $11.40 | $11.20 | 0 |
| 2022-05-25 | $11.40 | $11.40 | $11.40 | $11.40 | $11.20 | 0 |
| 2022-05-24 | $11.40 | $11.40 | $11.40 | $11.40 | $11.20 | 0 |
| 2022-05-23 | $11.40 | $11.40 | $11.40 | $11.40 | $11.20 | 0 |
| 2022-05-20 | $11.40 | $11.40 | $11.40 | $11.40 | $11.20 | 0 |
| 2022-05-19 | $11.40 | $11.40 | $11.40 | $11.40 | $11.20 | 0 |
| 2022-05-18 | $11.40 | $11.40 | $11.40 | $11.40 | $11.20 | 2 |
| 2022-05-17 | $11.40 | $11.40 | $11.40 | $11.40 | $11.20 | 10 |
| 2022-05-16 | $11.40 | $11.40 | $11.40 | $11.40 | $11.20 | 1,888 |
| 2022-05-13 | $11.43 | $11.43 | $11.43 | $11.43 | $11.23 | 184 |
| 2022-05-12 | $13.00 | $13.00 | $13.00 | $13.00 | $12.77 | 0 |
| 2022-05-11 | $11.60 | $13.00 | $11.60 | $13.00 | $12.77 | 1,913 |
| 2022-05-10 | $11.80 | $11.80 | $11.80 | $11.80 | $11.59 | 0 |
| 2022-05-09 | $11.80 | $11.80 | $11.80 | $11.80 | $11.59 | 7 |
| 2022-05-06 | $11.80 | $11.80 | $11.80 | $11.80 | $11.59 | 10,359 |
| 2022-05-05 | $11.80 | $11.80 | $11.80 | $11.80 | $11.59 | 0 |
| 2022-05-04 | $11.80 | $11.80 | $11.80 | $11.80 | $11.59 | 0 |
| 2022-05-03 | $11.80 | $11.80 | $11.80 | $11.80 | $11.59 | 3 |
| 2022-05-02 | $11.80 | $11.80 | $11.80 | $11.80 | $11.59 | 50 |
| 2022-04-29 | $11.80 | $11.80 | $11.80 | $11.80 | $11.59 | 106 |
| 2022-04-28 | $11.87 | $11.87 | $11.87 | $11.87 | $11.66 | 14,584 |
| 2022-04-27 | $11.87 | $11.87 | $11.87 | $11.87 | $11.66 | 16 |
| 2022-04-26 | $11.87 | $11.87 | $11.87 | $11.87 | $11.66 | 0 |
| 2022-04-25 | $11.87 | $11.87 | $11.87 | $11.87 | $11.66 | 24 |
| 2022-04-22 | $11.87 | $11.87 | $11.87 | $11.87 | $11.66 | 127 |
| 2022-04-21 | $11.63 | $11.63 | $11.63 | $11.63 | $11.43 | 125 |
| 2022-04-20 | $11.19 | $11.19 | $11.19 | $11.19 | $10.99 | 0 |
| 2022-04-19 | $11.19 | $11.19 | $11.19 | $11.19 | $10.99 | 0 |
| 2022-04-18 | $11.19 | $11.19 | $11.19 | $11.19 | $10.99 | 33 |
| 2022-04-14 | $11.19 | $11.19 | $11.19 | $11.19 | $10.99 | 0 |
| 2022-04-13 | $11.19 | $11.19 | $11.19 | $11.19 | $10.99 | 0 |
| 2022-04-12 | $11.19 | $11.19 | $11.19 | $11.19 | $10.99 | 0 |
| 2022-04-11 | $11.19 | $11.19 | $11.19 | $11.19 | $10.99 | 0 |
| 2022-04-08 | $11.19 | $11.19 | $11.19 | $11.19 | $10.99 | 10,393 |
| 2022-04-07 | $11.19 | $11.19 | $11.19 | $11.19 | $10.99 | 0 |
| 2022-04-06 | $11.19 | $11.19 | $11.19 | $11.19 | $10.99 | 0 |
| 2022-04-05 | $11.19 | $11.19 | $11.19 | $11.19 | $10.99 | 0 |
| 2022-04-04 | $11.19 | $11.19 | $11.19 | $11.19 | $10.99 | 10,393 |
| 2022-04-01 | $10.32 | $10.32 | $10.32 | $10.32 | $10.14 | 100 |
| 2022-03-31 | $10.00 | $10.00 | $10.00 | $10.00 | $9.82 | 0 |
| 2022-03-30 | $10.00 | $10.00 | $10.00 | $10.00 | $9.82 | 0 |
| 2022-03-29 | $10.00 | $10.00 | $10.00 | $10.00 | $9.82 | 0 |
| 2022-03-28 | $10.00 | $10.00 | $10.00 | $10.00 | $9.82 | 10 |
| 2022-03-25 | $10.00 | $10.00 | $10.00 | $10.00 | $9.82 | 0 |
| 2022-03-24 | $10.00 | $10.00 | $10.00 | $10.00 | $9.82 | 0 |
| 2022-03-23 | $10.00 | $10.00 | $10.00 | $10.00 | $9.82 | 0 |
| 2022-03-22 | $10.00 | $10.00 | $10.00 | $10.00 | $9.82 | 0 |
| 2022-03-21 | $10.00 | $10.00 | $10.00 | $10.00 | $9.82 | 2 |
| 2022-03-18 | $10.00 | $10.00 | $10.00 | $10.00 | $9.82 | 2 |
| 2022-03-17 | $10.00 | $10.00 | $10.00 | $10.00 | $9.82 | 200 |
| 2022-03-16 | $10.00 | $10.00 | $10.00 | $10.00 | $9.82 | 0 |
| 2022-03-15 | $10.00 | $10.00 | $10.00 | $10.00 | $9.82 | 0 |
| 2022-03-14 | $10.00 | $10.00 | $10.00 | $10.00 | $9.82 | 0 |
| 2022-03-11 | $10.00 | $10.00 | $10.00 | $10.00 | $9.82 | 70 |
| 2022-03-10 | $10.00 | $10.00 | $10.00 | $10.00 | $9.82 | 0 |
| 2022-03-09 | $10.00 | $10.00 | $10.00 | $10.00 | $9.82 | 0 |
| 2022-03-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.82 | 0 |
| 2022-03-07 | $10.00 | $10.00 | $10.00 | $10.00 | $9.82 | 0 |
| 2022-03-04 | $10.00 | $10.00 | $10.00 | $10.00 | $9.82 | 0 |
| 2022-03-03 | $10.00 | $10.00 | $10.00 | $10.00 | $9.82 | 100 |
| 2022-03-02 | $10.40 | $10.40 | $10.40 | $10.40 | $10.22 | 0 |
| 2022-03-01 | $10.40 | $10.40 | $10.40 | $10.40 | $10.22 | 0 |
| 2022-02-28 | $10.00 | $10.40 | $10.00 | $10.40 | $10.22 | 3,103 |
| 2022-02-25 | $10.68 | $10.68 | $10.68 | $10.68 | $10.49 | 437 |
| 2022-02-24 | $11.00 | $11.00 | $11.00 | $11.00 | $10.81 | 0 |
| 2022-02-23 | $11.00 | $11.00 | $11.00 | $11.00 | $10.81 | 0 |
| 2022-02-22 | $11.51 | $11.51 | $11.00 | $11.15 | $10.95 | 6,009 |
| 2022-02-18 | $11.15 | $11.15 | $11.15 | $11.15 | $10.95 | 0 |
| 2022-02-17 | $11.15 | $11.15 | $11.15 | $11.15 | $10.95 | 0 |
| 2022-02-16 | $11.15 | $11.15 | $11.15 | $11.15 | $10.95 | 0 |
| 2022-02-15 | $11.15 | $11.15 | $11.15 | $11.15 | $10.95 | 0 |
| 2022-02-14 | $11.15 | $11.15 | $11.15 | $11.15 | $10.95 | 6,009 |
| 2022-02-11 | $11.20 | $11.20 | $11.20 | $11.20 | $11.00 | 0 |
| 2022-02-10 | $11.20 | $11.20 | $11.20 | $11.20 | $11.00 | 0 |
| 2022-02-09 | $11.20 | $11.20 | $11.20 | $11.20 | $11.00 | 150 |
| 2022-02-08 | $10.71 | $11.18 | $10.71 | $11.18 | $10.98 | 1,886 |
| 2022-02-07 | $11.61 | $11.61 | $11.61 | $11.61 | $11.40 | 0 |
| 2022-02-04 | $11.61 | $11.61 | $11.61 | $11.61 | $11.40 | 0 |
| 2022-02-03 | $11.46 | $11.61 | $11.41 | $11.61 | $11.40 | 19,122 |
| 2022-02-02 | $12.37 | $12.37 | $12.37 | $12.37 | $12.15 | 0 |
| 2022-02-01 | $12.37 | $12.37 | $12.37 | $12.37 | $12.15 | 0 |
| 2022-01-31 | $12.37 | $12.37 | $12.37 | $12.37 | $12.15 | 212 |
| 2022-01-28 | $11.30 | $11.30 | $11.30 | $11.30 | $11.10 | 0 |
| 2022-01-27 | $11.30 | $11.30 | $11.30 | $11.30 | $11.10 | 265 |
| 2022-01-26 | $11.30 | $11.30 | $11.30 | $11.30 | $11.10 | 14 |
| 2022-01-25 | $11.30 | $11.30 | $11.30 | $11.30 | $11.10 | 0 |
| 2022-01-24 | $11.76 | $11.76 | $11.30 | $11.30 | $11.10 | 300 |
| 2022-01-21 | $11.80 | $11.80 | $11.80 | $11.80 | $11.59 | 900 |
| 2022-01-20 | $11.74 | $11.74 | $11.74 | $11.74 | $11.53 | 0 |
| 2022-01-19 | $11.74 | $11.74 | $11.74 | $11.74 | $11.53 | 0 |
| 2022-01-18 | $11.74 | $11.74 | $11.74 | $11.74 | $11.53 | 0 |
| 2022-01-14 | $11.74 | $11.74 | $11.74 | $11.74 | $11.53 | 0 |
| 2022-01-13 | $11.74 | $11.74 | $11.74 | $11.74 | $11.53 | 0 |
| 2022-01-12 | $11.74 | $11.74 | $11.74 | $11.74 | $11.53 | 120 |
| 2022-01-11 | $10.86 | $10.86 | $10.86 | $10.86 | $10.67 | 0 |
| 2022-01-10 | $10.86 | $10.86 | $10.86 | $10.86 | $10.67 | 0 |
| 2022-01-07 | $10.86 | $10.86 | $10.86 | $10.86 | $10.67 | 0 |
| 2022-01-06 | $10.86 | $10.86 | $10.86 | $10.86 | $10.67 | 5 |
| 2022-01-05 | $10.86 | $10.86 | $10.86 | $10.86 | $10.67 | 0 |
| 2022-01-04 | $10.86 | $10.86 | $10.86 | $10.86 | $10.67 | 0 |
| 2022-01-03 | $10.86 | $10.86 | $10.86 | $10.86 | $10.67 | 124 |
| 2021-12-31 | $10.86 | $10.86 | $10.86 | $10.86 | $10.67 | 0 |
| 2021-12-30 | $10.86 | $10.86 | $10.86 | $10.86 | $10.67 | 873 |
| 2021-12-29 | $11.00 | $11.00 | $11.00 | $11.00 | $10.81 | 660 |
| 2021-12-28 | $11.00 | $11.00 | $11.00 | $11.00 | $10.81 | 0 |
| 2021-12-27 | $11.00 | $11.00 | $11.00 | $11.00 | $10.81 | 0 |
| 2021-12-23 | $11.00 | $11.00 | $11.00 | $11.00 | $10.81 | 0 |
| 2021-12-22 | $11.00 | $11.00 | $11.00 | $11.00 | $10.81 | 0 |
| 2021-12-21 | $11.00 | $11.00 | $11.00 | $11.00 | $10.81 | 32 |
| 2021-12-20 | $11.00 | $11.00 | $11.00 | $11.00 | $10.81 | 75 |
| 2021-12-17 | $11.00 | $11.00 | $11.00 | $11.00 | $10.81 | 0 |
| 2021-12-16 | $11.00 | $11.00 | $11.00 | $11.00 | $10.81 | 18 |
| 2021-12-15 | $11.00 | $11.00 | $11.00 | $11.00 | $10.81 | 0 |
| 2021-12-14 | $11.00 | $11.00 | $11.00 | $11.00 | $10.81 | 0 |
| 2021-12-13 | $11.00 | $11.00 | $11.00 | $11.00 | $10.81 | 0 |
| 2021-12-10 | $11.00 | $11.00 | $11.00 | $11.00 | $10.81 | 1,000 |
| 2021-12-09 | $11.09 | $11.09 | $11.09 | $11.09 | $10.90 | 1,500 |
| 2021-12-08 | $11.04 | $11.04 | $11.04 | $11.04 | $10.85 | 0 |
| 2021-12-07 | $11.04 | $11.04 | $11.04 | $11.04 | $10.85 | 4 |
| 2021-12-06 | $11.04 | $11.04 | $11.04 | $11.04 | $10.85 | 2 |
| 2021-12-03 | $11.04 | $11.04 | $11.04 | $11.04 | $10.85 | 0 |
| 2021-12-02 | $11.04 | $11.04 | $11.04 | $11.04 | $10.85 | 2,000 |
| 2021-12-01 | $11.56 | $11.56 | $11.56 | $11.56 | $11.36 | 0 |
| 2021-11-30 | $11.56 | $11.56 | $11.56 | $11.56 | $11.36 | 0 |
| 2021-11-29 | $11.56 | $11.56 | $11.56 | $11.56 | $11.36 | 0 |
| 2021-11-26 | $11.56 | $11.56 | $11.56 | $11.56 | $11.36 | 0 |
| 2021-11-24 | $11.56 | $11.56 | $11.56 | $11.56 | $11.36 | 500 |
| 2021-11-23 | $12.33 | $12.33 | $12.33 | $12.33 | $12.11 | 25 |
| 2021-11-22 | $12.33 | $12.33 | $12.33 | $12.33 | $12.11 | 0 |
| 2021-11-19 | $12.33 | $12.33 | $12.33 | $12.33 | $12.11 | 404 |
| 2021-11-18 | $13.00 | $13.00 | $13.00 | $13.00 | $12.77 | 5 |
| 2021-11-17 | $13.00 | $13.00 | $13.00 | $13.00 | $12.77 | 125 |
| 2021-11-16 | $12.84 | $12.84 | $12.84 | $12.84 | $12.62 | 1 |
| 2021-11-15 | $12.84 | $12.84 | $12.84 | $12.84 | $12.62 | 30 |
| 2021-11-12 | $11.85 | $11.85 | $11.85 | $11.85 | $11.64 | 56 |
| 2021-11-11 | $11.85 | $11.85 | $11.85 | $11.85 | $11.64 | 0 |
| 2021-11-10 | $11.85 | $11.85 | $11.85 | $11.85 | $11.64 | 56 |
| 2021-11-09 | $11.85 | $11.85 | $11.85 | $11.85 | $11.64 | 0 |
| 2021-11-08 | $11.85 | $11.85 | $11.85 | $11.85 | $11.64 | 0 |
| 2021-11-05 | $11.85 | $11.85 | $11.85 | $11.85 | $11.64 | 28 |
| 2021-11-04 | $11.85 | $11.85 | $11.85 | $11.85 | $11.64 | 0 |
| 2021-11-03 | $11.85 | $11.85 | $11.85 | $11.85 | $11.64 | 500 |
| 2021-11-02 | $12.18 | $12.18 | $12.18 | $12.18 | $11.97 | 0 |
| 2021-11-01 | $12.18 | $12.18 | $12.18 | $12.18 | $11.97 | 0 |
| 2021-10-29 | $12.18 | $12.18 | $12.18 | $12.18 | $11.97 | 20 |
| 2021-10-28 | $12.18 | $12.18 | $12.18 | $12.18 | $11.97 | 0 |
| 2021-10-27 | $12.18 | $12.18 | $12.18 | $12.18 | $11.97 | 0 |
| 2021-10-26 | $12.18 | $12.18 | $12.18 | $12.18 | $11.97 | 25 |
| 2021-10-25 | $12.18 | $12.18 | $12.18 | $12.18 | $11.97 | 20 |
| 2021-10-22 | $12.18 | $12.18 | $12.18 | $12.18 | $11.97 | 825 |
| 2021-10-21 | $12.28 | $12.28 | $12.28 | $12.28 | $12.06 | 0 |
| 2021-10-20 | $12.28 | $12.28 | $12.28 | $12.28 | $12.06 | 100 |
| 2021-10-19 | $11.29 | $11.29 | $11.29 | $11.29 | $11.09 | 0 |
| 2021-10-18 | $11.29 | $11.29 | $11.29 | $11.29 | $11.09 | 0 |
| 2021-10-15 | $11.29 | $11.29 | $11.29 | $11.29 | $11.09 | 97 |
| 2021-10-14 | $11.29 | $11.29 | $11.29 | $11.29 | $11.09 | 2 |
| 2021-10-13 | $11.29 | $11.29 | $11.29 | $11.29 | $11.09 | 50 |
| 2021-10-12 | $11.29 | $11.29 | $11.29 | $11.29 | $11.09 | 0 |
| 2021-10-11 | $11.29 | $11.29 | $11.29 | $11.29 | $11.09 | 200 |
| 2021-10-08 | $11.60 | $11.60 | $11.60 | $11.60 | $11.40 | 2 |
| 2021-10-07 | $11.60 | $11.60 | $11.60 | $11.60 | $11.40 | 0 |
| 2021-10-06 | $11.60 | $11.60 | $11.60 | $11.60 | $11.40 | 0 |
| 2021-10-05 | $11.60 | $11.60 | $11.60 | $11.60 | $11.40 | 2 |
| 2021-10-04 | $11.35 | $11.60 | $11.35 | $11.60 | $11.40 | 3,374 |
| 2021-10-01 | $10.96 | $10.96 | $10.96 | $10.96 | $10.77 | 200 |
| 2021-09-30 | $10.90 | $10.90 | $10.90 | $10.90 | $10.71 | 0 |
| 2021-09-29 | $10.90 | $10.90 | $10.90 | $10.90 | $10.71 | 0 |
| 2021-09-28 | $10.90 | $10.90 | $10.90 | $10.90 | $10.71 | 0 |
| 2021-09-27 | $10.90 | $10.90 | $10.90 | $10.90 | $10.71 | 200 |
| 2021-09-24 | $10.15 | $10.15 | $10.15 | $10.15 | $9.97 | 0 |
| 2021-09-23 | $10.15 | $10.15 | $10.15 | $10.15 | $9.97 | 0 |
| 2021-09-22 | $10.15 | $10.15 | $10.15 | $10.15 | $9.97 | 0 |
| 2021-09-21 | $10.15 | $10.15 | $10.15 | $10.15 | $9.97 | 1,010 |
| 2021-09-20 | $10.78 | $10.78 | $10.78 | $10.78 | $10.59 | 0 |
| 2021-09-17 | $10.78 | $10.78 | $10.78 | $10.78 | $10.59 | 0 |
| 2021-09-16 | $10.78 | $10.78 | $10.78 | $10.78 | $10.59 | 0 |
| 2021-09-15 | $10.78 | $10.78 | $10.78 | $10.78 | $10.59 | 0 |
| 2021-09-14 | $10.04 | $10.82 | $10.04 | $10.78 | $10.59 | 300 |
| 2021-09-13 | $9.24 | $9.24 | $9.24 | $9.24 | $9.08 | 0 |
| 2021-09-10 | $9.24 | $9.24 | $9.24 | $9.24 | $9.08 | 0 |
| 2021-09-09 | $9.24 | $9.24 | $9.24 | $9.24 | $9.08 | 0 |
| 2021-09-08 | $9.24 | $9.24 | $9.24 | $9.24 | $9.08 | 0 |
| 2021-09-07 | $9.24 | $9.24 | $9.24 | $9.24 | $9.08 | 0 |
| 2021-09-03 | $10.05 | $10.05 | $9.24 | $9.24 | $9.08 | 300 |
| 2021-09-02 | $10.90 | $10.90 | $10.90 | $10.90 | $10.71 | 0 |
| 2021-09-01 | $10.90 | $10.90 | $10.90 | $10.90 | $10.71 | 300 |
| 2021-08-31 | $10.90 | $10.90 | $10.90 | $10.90 | $10.71 | 167 |
| 2021-08-30 | $9.54 | $9.54 | $9.54 | $9.54 | $9.37 | 1 |
| 2021-08-27 | $9.54 | $9.54 | $9.54 | $9.54 | $9.37 | 0 |
| 2021-08-26 | $9.54 | $9.54 | $9.54 | $9.54 | $9.37 | 40 |
| 2021-08-25 | $9.54 | $9.54 | $9.54 | $9.54 | $9.37 | 1 |
| 2021-08-24 | $9.54 | $9.54 | $9.54 | $9.54 | $9.37 | 1 |
| 2021-08-23 | $9.54 | $9.54 | $9.54 | $9.54 | $9.37 | 0 |
| 2021-08-20 | $9.54 | $9.54 | $9.54 | $9.54 | $9.37 | 0 |
| 2021-08-19 | $9.54 | $9.54 | $9.54 | $9.54 | $9.37 | 0 |
| 2021-08-18 | $9.54 | $9.54 | $9.54 | $9.54 | $9.37 | 0 |
| 2021-08-17 | $9.54 | $9.54 | $9.54 | $9.54 | $9.37 | 3 |
| 2021-08-16 | $9.54 | $9.54 | $9.54 | $9.54 | $9.37 | 0 |
| 2021-08-13 | $9.54 | $9.54 | $9.54 | $9.54 | $9.37 | 0 |
| 2021-08-12 | $9.54 | $9.54 | $9.54 | $9.54 | $9.37 | 0 |
| 2021-08-11 | $9.54 | $9.54 | $9.54 | $9.54 | $9.37 | 0 |
| 2021-08-10 | $9.54 | $9.54 | $9.54 | $9.54 | $9.37 | 0 |
| 2021-08-09 | $9.54 | $9.54 | $9.54 | $9.54 | $9.37 | 0 |
| 2021-08-06 | $9.54 | $9.54 | $9.54 | $9.54 | $9.37 | 0 |
| 2021-08-05 | $9.54 | $9.54 | $9.54 | $9.54 | $9.37 | 1,062 |
| 2021-08-04 | $10.04 | $10.04 | $10.04 | $10.04 | $9.87 | 0 |
| 2021-08-03 | $10.04 | $10.04 | $10.04 | $10.04 | $9.87 | 0 |
| 2021-08-02 | $10.04 | $10.04 | $10.04 | $10.04 | $9.87 | 0 |
| 2021-07-30 | $10.04 | $10.04 | $10.04 | $10.04 | $9.87 | 570 |
| 2021-07-29 | $10.18 | $10.18 | $10.18 | $10.18 | $10.00 | 0 |
| 2021-07-28 | $10.18 | $10.18 | $10.18 | $10.18 | $10.00 | 124 |
| 2021-07-27 | $10.67 | $10.67 | $10.67 | $10.67 | $10.48 | 0 |
| 2021-07-26 | $10.67 | $10.67 | $10.67 | $10.67 | $10.48 | 0 |
| 2021-07-23 | $10.67 | $10.67 | $10.67 | $10.67 | $10.48 | 100 |
| 2021-07-22 | $10.70 | $10.70 | $10.70 | $10.70 | $10.51 | 0 |
| 2021-07-21 | $10.70 | $10.70 | $10.70 | $10.70 | $10.51 | 0 |
| 2021-07-20 | $10.70 | $10.70 | $10.70 | $10.70 | $10.51 | 0 |
| 2021-07-19 | $10.70 | $10.70 | $10.70 | $10.70 | $10.51 | 100 |
| 2021-07-16 | $10.08 | $10.08 | $10.08 | $10.08 | $9.90 | 100 |
| 2021-07-15 | $10.13 | $10.13 | $10.13 | $10.13 | $9.95 | 0 |
| 2021-07-14 | $10.13 | $10.13 | $10.13 | $10.13 | $9.95 | 0 |
| 2021-07-13 | $10.13 | $10.13 | $10.13 | $10.13 | $9.84 | 346 |
| 2021-07-12 | $10.22 | $10.22 | $10.22 | $10.22 | $9.84 | 21 |
| 2021-07-09 | $10.22 | $10.22 | $10.22 | $10.22 | $9.84 | 0 |
| 2021-07-08 | $10.22 | $10.22 | $10.22 | $10.22 | $9.84 | 0 |
| 2021-07-07 | $10.22 | $10.22 | $10.22 | $10.22 | $9.84 | 0 |
| 2021-07-06 | $10.22 | $10.22 | $10.22 | $10.22 | $9.84 | 49 |
| 2021-07-02 | $10.22 | $10.22 | $10.22 | $10.22 | $9.84 | 0 |
| 2021-07-01 | $10.22 | $10.22 | $10.22 | $10.22 | $9.84 | 0 |
| 2021-06-30 | $10.22 | $10.22 | $10.22 | $10.22 | $9.84 | 224 |
| 2021-06-29 | $10.22 | $10.22 | $10.22 | $10.22 | $9.84 | 0 |
| 2021-06-28 | $10.22 | $10.22 | $10.22 | $10.22 | $9.84 | 100 |
| 2021-06-25 | $10.89 | $10.89 | $10.89 | $10.89 | $10.49 | 2 |
| 2021-06-24 | $10.89 | $10.89 | $10.89 | $10.89 | $10.49 | 8 |
| 2021-06-23 | $10.89 | $10.89 | $10.89 | $10.89 | $10.49 | 0 |
| 2021-06-22 | $10.89 | $10.89 | $10.89 | $10.89 | $10.49 | 15 |
| 2021-06-21 | $10.89 | $10.89 | $10.89 | $10.89 | $10.49 | 0 |
| 2021-06-18 | $10.89 | $10.89 | $10.89 | $10.89 | $10.49 | 20 |
| 2021-06-17 | $10.89 | $10.89 | $10.89 | $10.89 | $10.49 | 168 |
| 2021-06-16 | $10.89 | $10.89 | $10.89 | $10.89 | $10.49 | 0 |
| 2021-06-15 | $10.89 | $10.89 | $10.89 | $10.89 | $10.49 | 0 |
| 2021-06-14 | $10.89 | $10.89 | $10.89 | $10.89 | $10.49 | 0 |
| 2021-06-11 | $10.89 | $10.89 | $10.89 | $10.89 | $10.49 | 2 |
| 2021-06-10 | $10.89 | $10.89 | $10.89 | $10.89 | $10.49 | 221 |
| 2021-06-09 | $10.25 | $10.25 | $10.25 | $10.25 | $9.87 | 1 |
| 2021-06-08 | $10.25 | $10.25 | $10.25 | $10.25 | $9.87 | 1,900 |
| 2021-06-07 | $11.64 | $11.64 | $11.64 | $11.64 | $11.21 | 0 |
| 2021-06-04 | $11.64 | $11.64 | $11.64 | $11.64 | $11.21 | 2 |
| 2021-06-03 | $11.64 | $11.64 | $11.64 | $11.64 | $11.21 | 0 |
| 2021-06-02 | $11.64 | $11.64 | $11.64 | $11.64 | $11.21 | 3 |
| 2021-06-01 | $11.64 | $11.64 | $11.64 | $11.64 | $11.21 | 168 |
| 2021-05-28 | $11.64 | $11.64 | $11.64 | $11.64 | $11.21 | 100 |
| 2021-05-27 | $10.25 | $10.25 | $10.25 | $10.25 | $9.87 | 100 |
| 2021-05-26 | $8.00 | $11.45 | $8.00 | $8.00 | $7.70 | 410 |
| 2021-05-25 | $11.00 | $11.00 | $11.00 | $11.00 | $10.59 | 0 |
| 2021-05-24 | $11.00 | $11.00 | $11.00 | $11.00 | $10.59 | 20 |
| 2021-05-21 | $11.00 | $11.00 | $11.00 | $11.00 | $10.59 | 2,100 |
| 2021-05-20 | $11.00 | $11.00 | $11.00 | $11.00 | $10.59 | 401 |
| 2021-05-19 | $10.74 | $10.74 | $10.74 | $10.74 | $10.34 | 0 |
| 2021-05-18 | $10.74 | $10.74 | $10.74 | $10.74 | $10.34 | 0 |
| 2021-05-17 | $10.74 | $10.74 | $10.74 | $10.74 | $10.34 | 1 |
| 2021-05-14 | $10.74 | $10.74 | $10.74 | $10.74 | $10.34 | 0 |
| 2021-05-13 | $10.74 | $10.74 | $10.74 | $10.74 | $10.34 | 0 |
| 2021-05-12 | $10.74 | $10.74 | $10.74 | $10.74 | $10.34 | 0 |
| 2021-05-11 | $10.74 | $10.74 | $10.74 | $10.74 | $10.34 | 0 |
| 2021-05-10 | $10.74 | $10.74 | $10.74 | $10.74 | $10.34 | 0 |
| 2021-05-07 | $10.74 | $10.74 | $10.74 | $10.74 | $10.34 | 0 |
| 2021-05-06 | $10.00 | $10.74 | $10.00 | $10.74 | $10.34 | 500 |
| 2021-05-05 | $10.15 | $10.15 | $10.15 | $10.15 | $9.77 | 13 |
| 2021-05-04 | $10.15 | $10.15 | $10.15 | $10.15 | $9.77 | 0 |
| 2021-05-03 | $10.15 | $10.15 | $10.15 | $10.15 | $9.77 | 0 |
| 2021-04-30 | $10.15 | $10.15 | $10.15 | $10.15 | $9.77 | 1 |
| 2021-04-29 | $10.15 | $10.15 | $10.00 | $10.15 | $9.77 | 401 |
| 2021-04-28 | $5.00 | $5.00 | $5.00 | $5.00 | $4.81 | 2,667 |
| 2021-04-27 | $8.50 | $9.50 | $8.50 | $9.50 | $9.15 | 1,600 |
| 2021-04-26 | $11.00 | $12.49 | $11.00 | $11.00 | $10.59 | 657 |
| 2021-04-23 | $4.10 | $4.10 | $4.10 | $4.10 | $3.95 | 0 |
| 2021-04-22 | $10.75 | $10.75 | $10.75 | $10.75 | $10.35 | 4 |
| 2021-04-21 | $10.75 | $10.75 | $10.75 | $10.75 | $10.35 | 0 |
| 2021-04-20 | $10.75 | $10.75 | $10.75 | $10.75 | $10.35 | 4 |
| 2021-04-19 | $10.75 | $10.75 | $10.75 | $10.75 | $10.35 | 224 |
| 2021-04-16 | $11.00 | $11.00 | $11.00 | $11.00 | $10.59 | 12 |
| 2021-04-15 | $11.00 | $11.00 | $11.00 | $11.00 | $10.59 | 60 |
| 2021-04-14 | $11.00 | $11.00 | $11.00 | $11.00 | $10.59 | 0 |
| 2021-04-13 | $11.00 | $11.00 | $11.00 | $11.00 | $10.59 | 10 |
| 2021-04-12 | $11.00 | $11.00 | $11.00 | $11.00 | $10.59 | 10 |
| 2021-04-09 | $11.00 | $11.00 | $11.00 | $11.00 | $10.59 | 25 |
| 2021-04-08 | $11.00 | $11.00 | $11.00 | $11.00 | $10.59 | 0 |
| 2021-04-07 | $11.00 | $11.00 | $11.00 | $11.00 | $10.59 | 35 |
| 2021-04-06 | $11.00 | $11.00 | $11.00 | $11.00 | $10.59 | 0 |
| 2021-04-05 | $8.20 | $11.00 | $8.20 | $11.00 | $10.59 | 1,499 |
| 2021-04-01 | $11.30 | $11.30 | $11.30 | $11.30 | $10.88 | 0 |
| 2021-03-31 | $11.30 | $11.30 | $11.30 | $11.30 | $10.88 | 17 |
| 2021-03-30 | $11.30 | $11.30 | $11.30 | $11.30 | $10.88 | 1 |
| 2021-03-29 | $11.30 | $11.30 | $11.30 | $11.30 | $10.88 | 10 |
| 2021-03-26 | $11.30 | $11.30 | $11.30 | $11.30 | $10.88 | 0 |
| 2021-03-25 | $11.30 | $11.30 | $11.30 | $11.30 | $10.88 | 0 |
| 2021-03-24 | $11.30 | $11.30 | $11.30 | $11.30 | $10.88 | 10 |
| 2021-03-23 | $11.30 | $11.30 | $11.30 | $11.30 | $10.88 | 0 |
| 2021-03-22 | $11.30 | $11.30 | $11.30 | $11.30 | $10.88 | 0 |
| 2021-03-19 | $11.30 | $11.30 | $11.30 | $11.30 | $10.88 | 0 |
| 2021-03-18 | $11.30 | $11.30 | $11.30 | $11.30 | $10.88 | 720 |
| 2021-03-17 | $11.90 | $12.50 | $11.50 | $11.50 | $11.07 | 1,606 |
| 2021-03-16 | $11.60 | $11.60 | $11.60 | $11.60 | $11.17 | 38,971 |
| 2021-03-15 | $10.00 | $10.00 | $10.00 | $10.00 | $9.63 | 100 |
| 2021-03-12 | $8.10 | $8.10 | $8.10 | $8.10 | $7.80 | 47 |
| 2021-03-11 | $8.10 | $8.10 | $8.10 | $8.10 | $7.80 | 0 |
| 2021-03-10 | $8.10 | $8.10 | $8.10 | $8.10 | $7.80 | 0 |
| 2021-03-09 | $8.10 | $8.10 | $8.10 | $8.10 | $7.80 | 319 |
| 2021-03-08 | $10.99 | $12.50 | $10.99 | $12.50 | $12.04 | 366 |
| 2021-03-05 | $10.99 | $10.99 | $10.99 | $10.99 | $10.58 | 0 |
| 2021-03-04 | $10.99 | $10.99 | $10.99 | $10.99 | $10.58 | 5 |
| 2021-03-03 | $10.99 | $10.99 | $10.99 | $10.99 | $10.58 | 184 |
| 2021-03-02 | $11.04 | $11.04 | $11.04 | $11.04 | $10.63 | 224 |
| 2021-03-01 | $11.04 | $11.04 | $11.04 | $11.04 | $10.63 | 200 |
| 2021-02-26 | $11.55 | $11.55 | $11.55 | $11.55 | $11.12 | 4 |
| 2021-02-25 | $11.55 | $11.55 | $11.55 | $11.55 | $11.12 | 680 |
| 2021-02-24 | $11.10 | $11.55 | $11.00 | $11.55 | $11.12 | 680 |
| 2021-02-23 | $10.70 | $10.70 | $10.70 | $10.70 | $10.30 | 200 |
| 2021-02-22 | $9.94 | $9.94 | $9.94 | $9.94 | $9.57 | 0 |
| 2021-02-19 | $9.94 | $9.94 | $9.94 | $9.94 | $9.57 | 400 |
| 2021-02-18 | $9.94 | $9.94 | $9.94 | $9.94 | $9.57 | 102 |
| 2021-02-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.57 | 1,169 |
| 2021-02-16 | $9.94 | $9.94 | $9.94 | $9.94 | $9.57 | 0 |
| 2021-02-12 | $9.94 | $9.94 | $9.94 | $9.94 | $9.57 | 0 |
| 2021-02-11 | $9.94 | $9.94 | $9.94 | $9.94 | $9.57 | 1,169 |
| 2021-02-10 | $11.25 | $11.25 | $11.25 | $11.25 | $10.83 | 0 |
| 2021-02-09 | $11.25 | $11.25 | $11.25 | $11.25 | $10.83 | 4 |
| 2021-02-08 | $11.25 | $11.25 | $11.25 | $11.25 | $10.83 | 1 |
| 2021-02-05 | $11.25 | $11.25 | $11.25 | $11.25 | $10.83 | 3,627 |
| 2021-02-04 | $11.00 | $11.00 | $11.00 | $11.00 | $10.59 | 25 |
| 2021-02-03 | $11.00 | $11.00 | $11.00 | $11.00 | $10.59 | 0 |
| 2021-02-02 | $11.00 | $11.00 | $11.00 | $11.00 | $10.59 | 10 |
| 2021-02-01 | $11.00 | $11.00 | $11.00 | $11.00 | $10.59 | 310 |
| 2021-01-29 | $10.33 | $10.33 | $10.33 | $10.33 | $9.95 | 50 |
| 2021-01-28 | $10.33 | $10.33 | $10.33 | $10.33 | $9.95 | 0 |
| 2021-01-27 | $10.33 | $10.33 | $10.33 | $10.33 | $9.95 | 100 |
| 2021-01-26 | $11.65 | $11.65 | $11.65 | $11.65 | $11.22 | 0 |
| 2021-01-25 | $11.65 | $11.65 | $11.65 | $11.65 | $11.22 | 907 |
| 2021-01-22 | $11.65 | $11.65 | $11.65 | $11.65 | $11.22 | 155 |
| 2021-01-21 | $11.80 | $12.00 | $11.80 | $12.00 | $11.56 | 233 |
| 2021-01-20 | $9.99 | $9.99 | $9.99 | $9.99 | $9.62 | 15 |
| 2021-01-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.62 | 0 |
| 2021-01-15 | $9.99 | $9.99 | $9.99 | $9.99 | $9.62 | 0 |
| 2021-01-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.62 | 0 |
| 2021-01-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.62 | 40 |
| 2021-01-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.62 | 10 |
| 2021-01-11 | $9.99 | $9.99 | $9.99 | $9.99 | $9.62 | 0 |
| 2021-01-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.62 | 10 |
| 2021-01-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.62 | 214 |
| 2021-01-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.39 | 2 |
| 2021-01-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.39 | 0 |
| 2021-01-04 | $9.75 | $9.75 | $9.60 | $9.75 | $9.39 | 364 |
| 2020-12-31 | $10.20 | $10.20 | $10.20 | $10.20 | $9.82 | 0 |
| 2020-12-30 | $10.20 | $10.20 | $10.20 | $10.20 | $9.82 | 200 |
| 2020-12-29 | $10.00 | $10.00 | $10.00 | $10.00 | $9.63 | 296 |
| 2020-12-28 | $9.10 | $9.10 | $9.10 | $9.10 | $8.76 | 5 |
| 2020-12-24 | $9.10 | $9.10 | $9.10 | $9.10 | $8.76 | 0 |
| 2020-12-23 | $9.10 | $9.10 | $9.10 | $9.10 | $8.76 | 5 |
| 2020-12-22 | $9.10 | $9.10 | $9.10 | $9.10 | $8.76 | 0 |
| 2020-12-21 | $9.10 | $9.10 | $9.10 | $9.10 | $8.76 | 0 |
| 2020-12-18 | $9.10 | $9.10 | $9.10 | $9.10 | $8.76 | 3 |
| 2020-12-17 | $9.10 | $9.10 | $9.10 | $9.10 | $8.76 | 0 |
| 2020-12-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.53 | 201 |
| 2020-12-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.53 | 0 |
| 2020-12-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.53 | 0 |
| 2020-12-11 | $10.00 | $10.00 | $9.90 | $9.90 | $9.53 | 201 |
| 2020-12-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.62 | 0 |
| 2020-12-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.62 | 1,200 |
| 2020-12-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.53 | 0 |
| 2020-12-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.53 | 100 |
| 2020-12-04 | $9.94 | $9.94 | $9.94 | $9.94 | $9.57 | 512 |
| 2020-12-03 | $8.00 | $8.00 | $8.00 | $8.00 | $7.70 | 800 |
| 2020-12-02 | $10.00 | $10.00 | $9.95 | $9.95 | $9.58 | 566 |
| 2020-12-01 | $6.40 | $6.40 | $6.40 | $6.40 | $6.16 | 3 |
| 2020-11-30 | $6.40 | $6.40 | $6.40 | $6.40 | $6.16 | 56 |
| 2020-11-27 | $6.40 | $6.40 | $6.40 | $6.40 | $6.16 | 0 |
| 2020-11-25 | $6.40 | $6.40 | $6.40 | $6.40 | $6.16 | 36 |
| 2020-11-24 | $6.40 | $6.40 | $6.40 | $6.40 | $6.16 | 0 |
| 2020-11-23 | $6.40 | $6.40 | $6.40 | $6.40 | $6.16 | 0 |
| 2020-11-20 | $6.40 | $6.40 | $6.40 | $6.40 | $6.16 | 50 |
| 2020-11-19 | $6.40 | $6.40 | $6.40 | $6.40 | $6.16 | 50 |
| 2020-11-18 | $6.40 | $6.40 | $6.40 | $6.40 | $6.16 | 0 |
| 2020-11-17 | $7.20 | $7.25 | $6.40 | $6.40 | $6.16 | 7,200 |
| 2020-11-16 | $8.51 | $8.51 | $8.51 | $8.51 | $8.19 | 110 |
| 2020-11-13 | $8.48 | $8.48 | $8.48 | $8.48 | $8.17 | 2,136 |
| 2020-11-12 | $6.20 | $6.20 | $6.20 | $6.20 | $5.97 | 0 |
| 2020-11-11 | $6.20 | $6.20 | $6.20 | $6.20 | $5.97 | 0 |
| 2020-11-10 | $6.20 | $6.20 | $6.20 | $6.20 | $5.97 | 0 |
| 2020-11-09 | $6.20 | $6.20 | $6.20 | $6.20 | $5.97 | 135 |
| 2020-11-06 | $7.27 | $7.27 | $7.27 | $7.27 | $7.00 | 0 |
| 2020-11-05 | $7.27 | $7.27 | $7.27 | $7.27 | $7.00 | 0 |
| 2020-11-04 | $7.27 | $7.27 | $7.27 | $7.27 | $7.00 | 0 |
| 2020-11-03 | $7.27 | $7.27 | $7.27 | $7.27 | $7.00 | 0 |
| 2020-11-02 | $7.27 | $7.27 | $7.27 | $7.27 | $7.00 | 400 |
| 2020-10-30 | $8.05 | $8.05 | $8.05 | $8.05 | $7.75 | 0 |
| 2020-10-29 | $8.05 | $8.05 | $8.05 | $8.05 | $7.75 | 10 |
| 2020-10-28 | $8.05 | $8.05 | $8.05 | $8.05 | $7.75 | 1,251 |
| 2020-10-27 | $8.00 | $8.00 | $8.00 | $8.00 | $7.70 | 333 |
| 2020-10-26 | $7.95 | $7.95 | $7.95 | $7.95 | $7.66 | 18 |
| 2020-10-23 | $7.95 | $7.95 | $7.95 | $7.95 | $7.66 | 0 |
| 2020-10-22 | $7.95 | $7.95 | $7.95 | $7.95 | $7.66 | 10 |
| 2020-10-21 | $7.95 | $7.95 | $7.95 | $7.95 | $7.66 | 0 |
| 2020-10-20 | $7.95 | $7.95 | $7.95 | $7.95 | $7.66 | 96 |
| 2020-10-19 | $7.95 | $7.95 | $7.95 | $7.95 | $7.66 | 148 |
| 2020-10-16 | $6.35 | $6.35 | $6.35 | $6.35 | $6.11 | 0 |
| 2020-10-15 | $6.35 | $6.35 | $6.35 | $6.35 | $6.11 | 2 |
| 2020-10-14 | $6.35 | $6.35 | $6.35 | $6.35 | $6.11 | 0 |
| 2020-10-13 | $6.35 | $6.35 | $6.35 | $6.35 | $6.11 | 142 |
| 2020-10-12 | $6.35 | $6.35 | $6.35 | $6.35 | $6.11 | 0 |
| 2020-10-09 | $6.35 | $6.35 | $6.35 | $6.35 | $6.11 | 0 |
| 2020-10-08 | $6.35 | $6.35 | $6.35 | $6.35 | $6.11 | 2,390 |
| 2020-10-07 | $6.35 | $6.35 | $6.35 | $6.35 | $6.11 | 0 |
| 2020-10-06 | $6.35 | $6.35 | $6.35 | $6.35 | $6.11 | 0 |
| 2020-10-05 | $6.35 | $6.35 | $6.35 | $6.35 | $6.11 | 126 |
| 2020-10-02 | $6.35 | $6.35 | $6.35 | $6.35 | $6.11 | 0 |
| 2020-10-01 | $6.35 | $6.35 | $6.35 | $6.35 | $6.11 | 0 |
| 2020-09-30 | $6.35 | $6.35 | $6.35 | $6.35 | $6.11 | 0 |
| 2020-09-29 | $6.35 | $6.35 | $6.35 | $6.35 | $6.11 | 0 |
| 2020-09-28 | $6.35 | $6.35 | $6.35 | $6.35 | $6.11 | 0 |
| 2020-09-25 | $6.35 | $6.35 | $6.35 | $6.35 | $6.11 | 0 |
| 2020-09-24 | $6.35 | $6.35 | $6.35 | $6.35 | $6.11 | 20 |
| 2020-09-23 | $6.35 | $6.35 | $6.35 | $6.35 | $6.11 | 5 |
| 2020-09-22 | $6.35 | $6.35 | $6.35 | $6.35 | $6.11 | 0 |
| 2020-09-21 | $6.35 | $6.35 | $6.35 | $6.35 | $6.11 | 0 |
| 2020-09-18 | $6.35 | $6.35 | $6.35 | $6.35 | $6.11 | 0 |
| 2020-09-17 | $6.35 | $6.35 | $6.35 | $6.35 | $6.11 | 0 |
| 2020-09-16 | $6.35 | $6.35 | $6.35 | $6.35 | $6.11 | 4 |
| 2020-09-15 | $6.35 | $6.35 | $6.35 | $6.35 | $6.11 | 125 |
| 2020-09-14 | $8.04 | $8.04 | $8.04 | $8.04 | $7.74 | 7 |
| 2020-09-11 | $8.00 | $8.04 | $8.00 | $8.04 | $7.74 | 2,451 |
| 2020-09-10 | $8.15 | $8.15 | $8.15 | $8.15 | $7.85 | 0 |
| 2020-09-09 | $8.15 | $8.15 | $8.15 | $8.15 | $7.85 | 4,739 |
| 2020-09-08 | $8.15 | $8.15 | $8.15 | $8.15 | $7.85 | 0 |
| 2020-09-04 | $8.15 | $8.15 | $8.15 | $8.15 | $7.85 | 10 |
| 2020-09-03 | $8.15 | $8.15 | $8.15 | $8.15 | $7.85 | 0 |
| 2020-09-02 | $8.15 | $8.15 | $8.15 | $8.15 | $7.85 | 79 |
| 2020-09-01 | $8.15 | $8.15 | $8.15 | $8.15 | $7.85 | 215 |
| 2020-08-31 | $6.00 | $6.00 | $6.00 | $6.00 | $5.78 | 616 |
| 2020-08-28 | $7.90 | $7.90 | $7.90 | $7.90 | $7.61 | 0 |
| 2020-08-27 | $7.90 | $7.90 | $7.90 | $7.90 | $7.61 | 0 |
| 2020-08-26 | $7.90 | $7.90 | $7.90 | $7.90 | $7.61 | 0 |
| 2020-08-25 | $7.90 | $7.90 | $7.90 | $7.90 | $7.61 | 0 |
| 2020-08-24 | $7.90 | $7.90 | $7.90 | $7.90 | $7.61 | 0 |
| 2020-08-21 | $7.90 | $7.90 | $7.90 | $7.90 | $7.61 | 0 |
| 2020-08-20 | $7.90 | $7.90 | $7.90 | $7.90 | $7.61 | 0 |
| 2020-08-19 | $7.90 | $7.90 | $7.90 | $7.90 | $7.61 | 168 |
| 2020-08-18 | $8.20 | $8.20 | $8.20 | $8.20 | $7.90 | 0 |
| 2020-08-17 | $8.20 | $8.20 | $8.20 | $8.20 | $7.90 | 50 |
| 2020-08-14 | $8.20 | $8.20 | $8.20 | $8.20 | $7.90 | 100 |
| 2020-08-13 | $8.20 | $8.20 | $8.20 | $8.20 | $7.90 | 0 |
| 2020-08-12 | $8.20 | $8.20 | $8.20 | $8.20 | $7.90 | 0 |
| 2020-08-11 | $8.20 | $8.20 | $8.20 | $8.20 | $7.90 | 2,846 |
| 2020-08-10 | $8.00 | $8.00 | $8.00 | $8.00 | $7.70 | 91 |
| 2020-08-07 | $8.00 | $8.00 | $8.00 | $8.00 | $7.70 | 401 |
| 2020-08-06 | $5.96 | $5.96 | $5.96 | $5.96 | $5.74 | 10 |
| 2020-08-05 | $5.96 | $5.96 | $5.96 | $5.96 | $5.74 | 0 |
| 2020-08-04 | $5.96 | $5.96 | $5.96 | $5.96 | $5.74 | 50 |
| 2020-08-03 | $5.96 | $5.96 | $5.96 | $5.96 | $5.74 | 90 |
| 2020-07-31 | $5.96 | $5.96 | $5.96 | $5.96 | $5.74 | 0 |
| 2020-07-30 | $5.96 | $5.96 | $5.96 | $5.96 | $5.74 | 3,221 |
| 2020-07-29 | $5.96 | $5.96 | $5.96 | $5.96 | $5.74 | 0 |
| 2020-07-28 | $5.96 | $6.00 | $5.96 | $5.96 | $5.74 | 224 |
| 2020-07-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.53 | 35 |
| 2020-07-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.53 | 101 |
| 2020-07-23 | $10.00 | $10.00 | $10.00 | $10.00 | $9.63 | 201 |
| 2020-07-22 | $7.60 | $7.60 | $7.60 | $7.60 | $7.32 | 0 |
| 2020-07-21 | $7.60 | $7.60 | $7.60 | $7.60 | $7.32 | 0 |
| 2020-07-20 | $7.60 | $7.60 | $7.60 | $7.60 | $7.32 | 51 |
| 2020-07-17 | $7.60 | $7.60 | $7.60 | $7.60 | $7.32 | 0 |
| 2020-07-16 | $7.60 | $7.60 | $7.60 | $7.60 | $7.32 | 2,800 |
| 2020-07-15 | $5.97 | $5.97 | $5.97 | $5.97 | $5.75 | 3 |
| 2020-07-14 | $5.97 | $5.97 | $5.97 | $5.97 | $5.72 | 3 |
| 2020-07-13 | $6.00 | $6.00 | $6.00 | $6.00 | $5.72 | 25 |
| 2020-07-10 | $6.45 | $6.45 | $6.00 | $6.00 | $5.72 | 1,120 |
| 2020-07-09 | $6.50 | $6.50 | $6.50 | $6.50 | $6.20 | 0 |
| 2020-07-08 | $6.42 | $6.50 | $6.42 | $6.50 | $6.20 | 220 |
| 2020-07-07 | $6.42 | $6.42 | $6.42 | $6.42 | $6.12 | 0 |
| 2020-07-06 | $6.42 | $6.42 | $6.42 | $6.42 | $6.12 | 0 |
| 2020-07-02 | $6.42 | $6.42 | $6.42 | $6.42 | $6.12 | 605 |
| 2020-07-01 | $6.42 | $6.42 | $6.42 | $6.42 | $6.12 | 1,386 |
| 2020-06-30 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 0 |
| 2020-06-29 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 0 |
| 2020-06-26 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 40 |
| 2020-06-25 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 75 |
| 2020-06-24 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 224 |
| 2020-06-23 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 36 |
| 2020-06-22 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 0 |
| 2020-06-19 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 0 |
| 2020-06-18 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 800 |
| 2020-06-17 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 0 |
| 2020-06-16 | $6.71 | $6.71 | $5.50 | $5.50 | $5.24 | 966 |
| 2020-06-15 | $6.00 | $6.00 | $6.00 | $6.00 | $5.72 | 0 |
| 2020-06-12 | $6.00 | $6.00 | $6.00 | $6.00 | $5.72 | 0 |
| 2020-06-11 | $6.00 | $6.00 | $6.00 | $6.00 | $5.72 | 0 |
| 2020-06-10 | $6.20 | $6.20 | $6.00 | $6.00 | $5.72 | 200 |
| 2020-06-09 | $6.30 | $6.30 | $3.90 | $6.30 | $6.01 | 413 |
| 2020-06-08 | $6.55 | $6.55 | $6.55 | $6.55 | $6.25 | 0 |
| 2020-06-05 | $6.55 | $6.55 | $6.55 | $6.55 | $6.25 | 0 |
| 2020-06-04 | $6.55 | $6.55 | $6.55 | $6.55 | $6.25 | 210 |
| 2020-06-03 | $5.28 | $5.28 | $5.28 | $5.28 | $5.03 | 56 |
| 2020-06-02 | $5.28 | $5.28 | $5.28 | $5.28 | $5.03 | 0 |
| 2020-06-01 | $5.28 | $5.28 | $5.28 | $5.28 | $5.03 | 0 |
| 2020-05-29 | $5.28 | $5.28 | $5.28 | $5.28 | $5.03 | 412 |
| 2020-05-28 | $5.80 | $5.80 | $5.80 | $5.80 | $5.53 | 0 |
| 2020-05-27 | $5.85 | $5.85 | $5.80 | $5.80 | $5.53 | 237 |
| 2020-05-26 | $5.85 | $5.85 | $5.85 | $5.85 | $5.58 | 200 |
| 2020-05-22 | $5.80 | $5.80 | $5.80 | $5.80 | $5.53 | 400 |
| 2020-05-21 | $5.27 | $5.27 | $5.27 | $5.27 | $5.03 | 3 |
| 2020-05-20 | $5.27 | $5.27 | $5.27 | $5.27 | $5.03 | 315 |
| 2020-05-19 | $11.00 | $11.00 | $11.00 | $11.00 | $10.49 | 15 |
| 2020-05-18 | $11.00 | $11.00 | $11.00 | $11.00 | $10.49 | 135 |
| 2020-05-15 | $5.05 | $5.05 | $5.05 | $5.05 | $4.82 | 150 |
| 2020-05-14 | $5.30 | $5.30 | $5.30 | $5.30 | $5.05 | 0 |
| 2020-05-13 | $5.30 | $5.30 | $5.30 | $5.30 | $5.05 | 0 |
| 2020-05-12 | $5.30 | $5.30 | $5.30 | $5.30 | $5.05 | 0 |
| 2020-05-11 | $5.30 | $5.30 | $5.30 | $5.30 | $5.05 | 303 |
| 2020-05-08 | $5.33 | $5.33 | $5.33 | $5.33 | $5.08 | 5 |
| 2020-05-07 | $5.33 | $5.33 | $5.33 | $5.33 | $5.08 | 600 |
| 2020-05-06 | $4.85 | $4.85 | $4.85 | $4.85 | $4.62 | 120 |
| 2020-05-05 | $3.90 | $3.90 | $3.90 | $3.90 | $3.72 | 0 |
| 2020-05-04 | $3.90 | $3.90 | $3.90 | $3.90 | $3.72 | 18 |
| 2020-05-01 | $3.90 | $3.90 | $3.90 | $3.90 | $3.72 | 12,055 |
| 2020-04-30 | $3.90 | $3.90 | $3.90 | $3.90 | $3.72 | 0 |
| 2020-04-29 | $3.90 | $3.90 | $3.90 | $3.90 | $3.72 | 0 |
| 2020-04-28 | $3.90 | $3.90 | $3.90 | $3.90 | $3.72 | 300 |
| 2020-04-27 | $4.40 | $4.40 | $4.40 | $4.40 | $4.20 | 340 |
| 2020-04-24 | $4.28 | $4.28 | $4.28 | $4.28 | $4.08 | 394 |
| 2020-04-23 | $4.25 | $4.25 | $4.25 | $4.25 | $4.05 | 12 |
| 2020-04-22 | $4.33 | $4.33 | $4.25 | $4.25 | $4.05 | 2,924 |
| 2020-04-21 | $4.01 | $4.03 | $4.01 | $4.03 | $3.84 | 564 |
| 2020-04-20 | $5.00 | $5.00 | $5.00 | $5.00 | $4.77 | 220 |
| 2020-04-17 | $5.76 | $5.76 | $5.76 | $5.76 | $5.49 | 1,804 |
| 2020-04-16 | $5.76 | $5.76 | $5.76 | $5.76 | $5.49 | 0 |
| 2020-04-15 | $4.85 | $5.76 | $4.85 | $5.76 | $5.49 | 217 |
| 2020-04-14 | $3.41 | $3.41 | $3.41 | $3.41 | $3.25 | 15,970 |
| 2020-04-13 | $5.76 | $5.76 | $5.76 | $5.76 | $5.49 | 100 |
| 2020-04-09 | $3.41 | $3.41 | $3.41 | $3.41 | $3.25 | 0 |
| 2020-04-08 | $3.41 | $3.41 | $3.41 | $3.41 | $3.25 | 0 |
| 2020-04-07 | $4.45 | $4.45 | $3.40 | $3.41 | $3.25 | 2,688 |
| 2020-04-06 | $4.25 | $4.25 | $4.25 | $4.25 | $4.05 | 0 |
| 2020-04-03 | $4.25 | $4.25 | $4.25 | $4.25 | $4.05 | 3 |
| 2020-04-02 | $4.25 | $4.25 | $4.25 | $4.25 | $4.05 | 0 |
| 2020-04-01 | $4.35 | $4.35 | $4.25 | $4.25 | $4.05 | 260 |
| 2020-03-31 | $4.25 | $4.25 | $4.25 | $4.25 | $4.05 | 0 |
| 2020-03-30 | $4.25 | $4.25 | $4.25 | $4.25 | $4.05 | 106 |
| 2020-03-27 | $4.25 | $4.25 | $4.25 | $4.25 | $4.05 | 4 |
| 2020-03-26 | $4.25 | $4.25 | $4.25 | $4.25 | $4.05 | 2 |
| 2020-03-25 | $4.25 | $4.25 | $4.25 | $4.25 | $4.05 | 0 |
| 2020-03-24 | $4.25 | $4.25 | $4.25 | $4.25 | $4.05 | 200 |
| 2020-03-23 | $4.22 | $4.22 | $4.22 | $4.22 | $4.02 | 1,098 |
| 2020-03-20 | $4.22 | $4.22 | $4.00 | $4.00 | $3.81 | 460 |
| 2020-03-19 | $4.66 | $4.66 | $4.66 | $4.66 | $4.44 | 250 |
| 2020-03-18 | $4.65 | $4.65 | $4.65 | $4.65 | $4.43 | 100 |
| 2020-03-17 | $5.07 | $5.07 | $5.07 | $5.07 | $4.83 | 370 |
| 2020-03-16 | $6.15 | $6.15 | $6.15 | $6.15 | $5.86 | 0 |
| 2020-03-13 | $6.15 | $6.15 | $6.15 | $6.15 | $5.86 | 0 |
| 2020-03-12 | $6.15 | $6.15 | $6.15 | $6.15 | $5.86 | 378 |
| 2020-03-11 | $6.15 | $6.18 | $6.15 | $6.18 | $5.89 | 247 |
| 2020-03-10 | $6.10 | $6.10 | $6.10 | $6.10 | $5.82 | 77 |
| 2020-03-09 | $6.10 | $6.10 | $6.10 | $6.10 | $5.82 | 5,200 |
| 2020-03-06 | $7.85 | $7.85 | $7.85 | $7.85 | $7.49 | 224 |
| 2020-03-05 | $6.45 | $6.45 | $6.45 | $6.45 | $6.15 | 351 |
| 2020-03-04 | $7.50 | $7.50 | $7.50 | $7.50 | $7.15 | 0 |
| 2020-03-03 | $7.50 | $7.50 | $7.50 | $7.50 | $7.15 | 0 |
| 2020-03-02 | $7.50 | $7.50 | $7.50 | $7.50 | $7.15 | 796 |
| 2020-02-28 | $7.85 | $7.85 | $7.85 | $7.85 | $7.49 | 0 |
| 2020-02-27 | $7.85 | $7.85 | $7.85 | $7.85 | $7.49 | 0 |
| 2020-02-26 | $7.80 | $7.85 | $7.00 | $7.85 | $7.49 | 610 |
| 2020-02-25 | $7.85 | $7.85 | $7.85 | $7.85 | $7.49 | 0 |
| 2020-02-24 | $7.20 | $7.85 | $7.20 | $7.85 | $7.49 | 743 |
| 2020-02-21 | $11.10 | $11.10 | $11.10 | $11.10 | $10.58 | 100 |
| 2020-02-20 | $7.55 | $7.55 | $7.55 | $7.55 | $7.20 | 0 |
| 2020-02-19 | $7.55 | $7.55 | $7.55 | $7.55 | $7.20 | 0 |
| 2020-02-18 | $7.55 | $7.55 | $7.55 | $7.55 | $7.20 | 50 |
| 2020-02-14 | $7.55 | $7.55 | $7.55 | $7.55 | $7.20 | 0 |
| 2020-02-13 | $7.55 | $7.55 | $7.55 | $7.55 | $7.20 | 0 |
| 2020-02-12 | $7.55 | $7.55 | $7.55 | $7.55 | $7.20 | 0 |
| 2020-02-11 | $7.55 | $7.55 | $7.55 | $7.55 | $7.20 | 0 |
| 2020-02-10 | $7.55 | $7.55 | $7.55 | $7.55 | $7.20 | 425 |
| 2020-02-07 | $7.55 | $7.55 | $7.55 | $7.55 | $7.20 | 100 |
| 2020-02-06 | $8.25 | $8.25 | $8.25 | $8.25 | $7.87 | 1,225 |
| 2020-02-04 | $7.36 | $8.25 | $7.36 | $8.25 | $7.87 | 1,724 |
| 2020-02-03 | $8.25 | $8.25 | $8.25 | $8.25 | $7.87 | 200 |
| 2020-01-31 | $8.25 | $8.25 | $8.25 | $8.25 | $7.87 | 15 |
| 2020-01-30 | $8.25 | $8.25 | $8.25 | $8.25 | $7.87 | 57 |
| 2020-01-29 | $8.25 | $8.25 | $8.25 | $8.25 | $7.87 | 0 |
| 2020-01-28 | $8.25 | $8.25 | $8.25 | $8.25 | $7.87 | 300 |
| 2020-01-27 | $7.70 | $7.70 | $7.70 | $7.70 | $7.34 | 0 |
| 2020-01-24 | $7.70 | $7.70 | $7.70 | $7.70 | $7.34 | 0 |
| 2020-01-23 | $7.70 | $7.70 | $7.70 | $7.70 | $7.34 | 676 |
| 2020-01-22 | $7.70 | $7.70 | $7.70 | $7.70 | $7.34 | 700 |
| 2020-01-21 | $11.10 | $11.10 | $7.60 | $11.10 | $10.58 | 389 |
| 2020-01-17 | $7.40 | $7.40 | $7.40 | $7.40 | $7.06 | 0 |
| 2020-01-16 | $7.40 | $7.40 | $7.40 | $7.40 | $7.06 | 180 |
| 2020-01-15 | $8.23 | $8.23 | $8.23 | $8.23 | $7.85 | 800 |
| 2020-01-14 | $7.87 | $7.87 | $7.87 | $7.87 | $7.50 | 0 |
| 2020-01-13 | $7.87 | $7.87 | $7.87 | $7.87 | $7.50 | 200 |
| 2020-01-10 | $7.70 | $7.70 | $7.70 | $7.70 | $7.34 | 0 |
| 2020-01-09 | $7.70 | $7.70 | $7.70 | $7.70 | $7.34 | 0 |
| 2020-01-08 | $7.70 | $7.70 | $7.70 | $7.70 | $7.34 | 0 |
| 2020-01-07 | $7.70 | $7.70 | $7.70 | $7.70 | $7.34 | 975 |
| 2020-01-06 | $7.70 | $7.70 | $7.70 | $7.70 | $7.34 | 0 |
| 2020-01-03 | $7.70 | $7.70 | $7.70 | $7.70 | $7.34 | 2 |
| 2020-01-02 | $7.70 | $7.70 | $7.70 | $7.70 | $7.34 | 0 |
| 2019-12-31 | $7.70 | $7.70 | $7.70 | $7.70 | $7.34 | 1,485 |
| 2019-12-30 | $11.11 | $11.11 | $11.11 | $11.11 | $10.59 | 800 |
| 2019-12-27 | $11.11 | $11.11 | $11.11 | $11.11 | $10.59 | 0 |
| 2019-12-26 | $11.11 | $11.11 | $11.11 | $11.11 | $10.59 | 55 |
| 2019-12-24 | $11.11 | $11.11 | $11.11 | $11.11 | $10.59 | 0 |
| 2019-12-23 | $11.11 | $11.11 | $11.11 | $11.11 | $10.59 | 65 |
| 2019-12-20 | $11.11 | $11.11 | $7.35 | $11.11 | $10.59 | 900 |
| 2019-12-19 | $8.00 | $8.00 | $8.00 | $8.00 | $7.63 | 100 |
| 2019-12-18 | $7.34 | $7.34 | $7.34 | $7.34 | $7.00 | 0 |
| 2019-12-17 | $7.34 | $7.34 | $7.34 | $7.34 | $7.00 | 0 |
| 2019-12-16 | $7.34 | $7.34 | $7.34 | $7.34 | $7.00 | 0 |
| 2019-12-13 | $7.17 | $7.17 | $7.17 | $7.17 | $6.84 | 0 |
| 2019-12-12 | $7.34 | $7.34 | $7.34 | $7.34 | $7.00 | 866 |
| 2019-12-11 | $7.17 | $7.17 | $7.17 | $7.17 | $6.84 | 0 |
| 2019-12-10 | $7.17 | $7.17 | $7.17 | $7.17 | $6.84 | 0 |
| 2019-12-09 | $7.10 | $7.17 | $7.10 | $7.17 | $6.84 | 1,725 |
| 2019-12-06 | $7.33 | $7.33 | $7.33 | $7.33 | $6.99 | 0 |
| 2019-12-05 | $7.00 | $7.33 | $7.00 | $7.33 | $6.99 | 1,206 |
| 2019-12-04 | $7.60 | $7.60 | $7.60 | $7.60 | $7.25 | 0 |
| 2019-12-03 | $7.60 | $7.60 | $7.60 | $7.60 | $7.25 | 600 |
| 2019-12-02 | $7.50 | $8.00 | $7.50 | $7.60 | $7.25 | 714 |
| 2019-11-29 | $7.65 | $7.65 | $7.65 | $7.65 | $7.29 | 524 |
| 2019-11-27 | $7.65 | $7.65 | $7.65 | $7.65 | $7.29 | 0 |
| 2019-11-26 | $7.65 | $7.65 | $7.65 | $7.65 | $7.29 | 500 |
| 2019-11-25 | $7.60 | $7.60 | $7.60 | $7.60 | $7.25 | 0 |
| 2019-11-22 | $7.60 | $7.60 | $7.60 | $7.60 | $7.25 | 500 |
| 2019-11-21 | $7.70 | $7.70 | $7.70 | $7.70 | $7.34 | 1,600 |
| 2019-11-20 | $7.70 | $7.70 | $7.70 | $7.70 | $7.34 | 0 |
| 2019-11-19 | $7.70 | $7.70 | $7.70 | $7.70 | $7.34 | 500 |
| 2019-11-18 | $8.10 | $8.10 | $8.10 | $8.10 | $7.72 | 2,470 |
| 2019-11-15 | $7.95 | $7.95 | $7.95 | $7.95 | $7.58 | 203 |
| 2019-11-14 | $7.96 | $7.96 | $7.96 | $7.96 | $7.59 | 0 |
| 2019-11-13 | $7.96 | $7.96 | $7.96 | $7.96 | $7.59 | 1,320 |
| 2019-11-12 | $8.15 | $8.15 | $8.15 | $8.15 | $7.77 | 0 |
| 2019-11-11 | $8.15 | $8.15 | $8.15 | $8.15 | $7.77 | 535 |
| 2019-11-08 | $8.15 | $8.15 | $8.15 | $8.15 | $7.77 | 1,300 |
| 2019-11-07 | $8.50 | $8.50 | $8.50 | $8.50 | $8.10 | 0 |
| 2019-11-06 | $8.50 | $8.50 | $8.50 | $8.50 | $8.10 | 0 |
| 2019-11-05 | $8.50 | $8.50 | $8.50 | $8.50 | $8.10 | 410 |
| 2019-11-04 | $9.00 | $9.00 | $9.00 | $9.00 | $8.58 | 0 |
| 2019-11-01 | $9.00 | $9.00 | $9.00 | $9.00 | $8.58 | 100 |
| 2019-10-31 | $9.00 | $9.00 | $9.00 | $9.00 | $8.58 | 5 |
| 2019-10-30 | $9.00 | $9.00 | $9.00 | $9.00 | $8.58 | 100 |
| 2019-10-29 | $8.64 | $8.64 | $8.64 | $8.64 | $8.24 | 1,500 |
| 2019-10-28 | $8.35 | $8.46 | $8.35 | $8.46 | $8.07 | 5,303 |
| 2019-10-25 | $17.00 | $17.00 | $17.00 | $17.00 | $16.21 | 0 |
| 2019-10-24 | $17.00 | $17.00 | $17.00 | $17.00 | $16.21 | 0 |
| 2019-10-23 | $8.35 | $8.35 | $8.35 | $8.35 | $7.96 | 339 |
| 2019-10-22 | $8.21 | $8.21 | $8.21 | $8.21 | $7.83 | 0 |
| 2019-10-21 | $8.21 | $8.21 | $8.21 | $8.21 | $7.83 | 100 |
| 2019-10-18 | $8.21 | $8.21 | $8.21 | $8.21 | $7.83 | 360 |
| 2019-10-17 | $8.20 | $8.20 | $8.20 | $8.20 | $7.82 | 4,340 |
| 2019-10-16 | $8.00 | $8.00 | $8.00 | $8.00 | $7.63 | 400 |
| 2019-10-15 | $7.90 | $7.90 | $7.90 | $7.90 | $7.53 | 25 |
| 2019-10-14 | $7.90 | $7.90 | $7.90 | $7.90 | $7.53 | 550 |
| 2019-10-11 | $7.91 | $7.91 | $7.91 | $7.91 | $7.54 | 0 |
| 2019-10-10 | $7.91 | $7.91 | $7.91 | $7.91 | $7.54 | 0 |
| 2019-10-09 | $7.91 | $7.91 | $7.91 | $7.91 | $7.54 | 0 |
| 2019-10-08 | $7.91 | $7.91 | $7.91 | $7.91 | $7.54 | 6 |
| 2019-10-07 | $7.91 | $7.91 | $7.91 | $7.91 | $7.54 | 120 |
| 2019-10-04 | $8.08 | $8.08 | $8.08 | $8.08 | $7.70 | 0 |
| 2019-10-03 | $8.08 | $8.08 | $8.08 | $8.08 | $7.70 | 0 |
| 2019-10-02 | $8.08 | $8.08 | $8.08 | $8.08 | $7.70 | 0 |
| 2019-10-01 | $8.08 | $8.08 | $8.08 | $8.08 | $7.70 | 3 |
| 2019-09-30 | $8.08 | $8.08 | $8.08 | $8.08 | $7.70 | 0 |
| 2019-09-27 | $8.08 | $8.08 | $8.08 | $8.08 | $7.70 | 0 |
| 2019-09-26 | $8.08 | $8.08 | $8.08 | $8.08 | $7.70 | 0 |
| 2019-09-25 | $8.08 | $8.08 | $8.08 | $8.08 | $7.70 | 50 |
| 2019-09-24 | $8.07 | $8.08 | $8.07 | $8.08 | $7.70 | 2,527 |
| 2019-09-23 | $7.99 | $8.05 | $7.99 | $8.05 | $7.68 | 570 |
| 2019-09-20 | $8.00 | $8.00 | $8.00 | $8.00 | $7.63 | 0 |
| 2019-09-19 | $8.00 | $8.00 | $8.00 | $8.00 | $7.63 | 0 |
| 2019-09-18 | $8.00 | $8.00 | $8.00 | $8.00 | $7.63 | 100 |
| 2019-09-17 | $8.00 | $8.00 | $8.00 | $8.00 | $7.63 | 0 |
| 2019-09-16 | $8.00 | $8.00 | $8.00 | $8.00 | $7.63 | 0 |
| 2019-09-13 | $8.00 | $8.00 | $8.00 | $8.00 | $7.63 | 1,578 |
| 2019-09-12 | $8.00 | $8.00 | $8.00 | $8.00 | $7.63 | 0 |
| 2019-09-11 | $8.00 | $8.00 | $8.00 | $8.00 | $7.63 | 0 |
| 2019-09-10 | $8.00 | $8.00 | $8.00 | $8.00 | $7.63 | 0 |
| 2019-09-09 | $8.00 | $8.00 | $8.00 | $8.00 | $7.63 | 100 |
| 2019-09-06 | $7.35 | $7.35 | $7.35 | $7.35 | $7.01 | 0 |
| 2019-09-05 | $7.35 | $7.35 | $7.35 | $7.35 | $7.01 | 280 |
| 2019-09-04 | $7.16 | $7.16 | $7.16 | $7.16 | $6.83 | 2,494 |
| 2019-09-03 | $7.25 | $7.25 | $7.25 | $7.25 | $6.91 | 65 |
| 2019-08-30 | $7.25 | $7.25 | $7.25 | $7.25 | $6.91 | 0 |
| 2019-08-29 | $7.25 | $7.25 | $7.25 | $7.25 | $6.91 | 0 |
| 2019-08-28 | $7.25 | $7.25 | $7.25 | $7.25 | $6.91 | 0 |
| 2019-08-27 | $7.25 | $7.25 | $7.25 | $7.25 | $6.91 | 75 |
| 2019-08-26 | $7.25 | $7.25 | $7.25 | $7.25 | $6.91 | 0 |
| 2019-08-23 | $7.25 | $7.25 | $7.25 | $7.25 | $6.91 | 124 |
| 2019-08-22 | $7.20 | $7.20 | $7.20 | $7.20 | $6.87 | 2,266 |
| 2019-08-21 | $7.30 | $7.30 | $7.30 | $7.30 | $6.96 | 100 |
| 2019-08-20 | $7.16 | $7.16 | $7.16 | $7.16 | $6.83 | 0 |
| 2019-08-19 | $7.16 | $7.16 | $7.16 | $7.16 | $6.83 | 0 |
| 2019-08-15 | $7.16 | $7.16 | $7.16 | $7.16 | $6.83 | 11,100 |
| 2019-08-14 | $7.16 | $7.16 | $7.16 | $7.16 | $6.83 | 11,146 |
| 2019-08-13 | $7.75 | $7.75 | $7.75 | $7.75 | $7.39 | 100 |
| 2019-08-12 | $7.16 | $7.16 | $7.16 | $7.16 | $6.83 | 0 |
| 2019-08-09 | $7.75 | $7.75 | $7.75 | $7.75 | $7.39 | 100 |
| 2019-08-08 | $7.16 | $7.16 | $7.16 | $7.16 | $6.83 | 1,000 |
| 2019-08-07 | $7.95 | $7.95 | $7.85 | $7.85 | $7.49 | 100 |
| 2019-08-06 | $7.95 | $7.95 | $7.85 | $7.85 | $7.49 | 99 |
| 2019-08-05 | $7.85 | $7.85 | $7.85 | $7.85 | $7.49 | 25 |
| 2019-08-02 | $7.95 | $7.95 | $7.85 | $7.85 | $7.49 | 1,434 |
| 2019-08-01 | $7.85 | $7.85 | $7.85 | $7.85 | $7.49 | 1,500 |
| 2019-07-31 | $7.85 | $7.85 | $7.85 | $7.85 | $7.49 | 1,500 |
| 2019-07-30 | $7.85 | $7.85 | $7.85 | $7.85 | $7.49 | 1,500 |
| 2019-07-29 | $7.85 | $7.85 | $7.85 | $7.85 | $7.49 | 1,500 |
| 2019-07-26 | $7.85 | $7.85 | $7.85 | $7.85 | $7.49 | 0 |
| 2019-07-25 | $7.85 | $7.85 | $7.85 | $7.85 | $7.49 | 1,514 |
| 2019-07-24 | $7.86 | $8.10 | $7.86 | $8.10 | $7.72 | 755 |
| 2019-07-23 | $8.15 | $8.15 | $7.90 | $8.05 | $7.68 | 1,430 |
| 2019-07-22 | $8.08 | $8.29 | $8.05 | $8.05 | $7.68 | 1,642 |
| 2019-07-19 | $9.41 | $9.41 | $9.41 | $9.41 | $8.97 | 0 |
| 2019-07-18 | $9.41 | $9.41 | $9.41 | $9.41 | $8.97 | 0 |
| 2019-07-17 | $9.41 | $9.41 | $9.41 | $9.41 | $8.97 | 3,000 |
| 2019-07-16 | $9.41 | $9.41 | $9.41 | $9.41 | $8.86 | 0 |
| 2019-07-15 | $9.41 | $9.41 | $9.41 | $9.41 | $8.86 | 0 |
| 2019-07-12 | $9.41 | $9.41 | $9.41 | $9.41 | $8.86 | 0 |
| 2019-07-11 | $9.41 | $9.41 | $9.41 | $9.41 | $8.86 | 0 |
| 2019-07-10 | $9.41 | $9.41 | $9.41 | $9.41 | $8.86 | 0 |
| 2019-07-09 | $9.41 | $9.41 | $9.41 | $9.41 | $8.86 | 0 |
| 2019-07-08 | $9.41 | $9.41 | $9.41 | $9.41 | $8.86 | 0 |
| 2019-07-05 | $9.41 | $9.41 | $9.41 | $9.41 | $8.86 | 0 |
| 2019-07-03 | $9.41 | $9.41 | $9.41 | $9.41 | $8.86 | 0 |
| 2019-07-02 | $9.41 | $9.41 | $9.41 | $9.41 | $8.86 | 0 |
| 2019-07-01 | $9.41 | $9.41 | $9.41 | $9.41 | $8.86 | 202 |
| 2019-06-28 | $9.35 | $9.35 | $9.35 | $9.35 | $8.80 | 0 |
| 2019-06-27 | $9.35 | $9.35 | $9.35 | $9.35 | $8.80 | 0 |
| 2019-06-26 | $9.35 | $9.35 | $9.35 | $9.35 | $8.80 | 0 |
| 2019-06-25 | $9.35 | $9.35 | $9.35 | $9.35 | $8.80 | 0 |
| 2019-06-24 | $9.35 | $9.35 | $9.35 | $9.35 | $8.80 | 0 |
| 2019-06-21 | $9.35 | $9.35 | $9.35 | $9.35 | $8.80 | 100 |
| 2019-06-18 | $9.35 | $9.35 | $9.35 | $9.35 | $8.80 | 1,664 |
| 2019-06-17 | $9.35 | $9.35 | $9.35 | $9.35 | $8.80 | 0 |
| 2019-06-14 | $9.35 | $9.35 | $9.35 | $9.35 | $8.80 | 100 |
| 2019-06-13 | $8.83 | $8.83 | $8.83 | $8.83 | $8.31 | 0 |
| 2019-06-12 | $8.83 | $8.83 | $8.83 | $8.83 | $8.31 | 0 |
| 2019-06-11 | $8.83 | $8.83 | $8.83 | $8.83 | $8.31 | 0 |
| 2019-06-06 | $8.83 | $8.83 | $8.83 | $8.83 | $8.31 | 0 |
| 2019-06-05 | $8.83 | $8.83 | $8.83 | $8.83 | $8.31 | 13,370 |
| 2019-06-03 | $8.83 | $8.83 | $8.83 | $8.83 | $8.31 | 0 |
| 2019-05-31 | $8.83 | $8.83 | $8.83 | $8.83 | $8.31 | 0 |
| 2019-05-30 | $8.83 | $8.83 | $8.83 | $8.83 | $8.31 | 0 |
| 2019-05-29 | $8.83 | $8.83 | $8.83 | $8.83 | $8.31 | 0 |
| 2019-05-28 | $8.83 | $8.83 | $8.83 | $8.83 | $8.31 | 1 |
| 2019-05-24 | $8.83 | $8.83 | $8.83 | $8.83 | $8.31 | 0 |
| 2019-05-23 | $8.83 | $8.83 | $8.83 | $8.83 | $8.31 | 0 |
| 2019-05-22 | $8.83 | $8.83 | $8.83 | $8.83 | $8.31 | 0 |
| 2019-05-21 | $8.83 | $8.83 | $8.83 | $8.83 | $8.31 | 100 |
| 2019-05-20 | $8.83 | $8.83 | $8.83 | $8.83 | $8.31 | 0 |
| 2019-05-17 | $8.83 | $8.83 | $8.83 | $8.83 | $8.31 | 0 |
| 2019-05-16 | $8.83 | $8.83 | $8.83 | $8.83 | $8.31 | 0 |
| 2019-05-15 | $8.83 | $8.83 | $8.83 | $8.83 | $8.31 | 0 |
| 2019-05-14 | $8.83 | $8.83 | $8.83 | $8.83 | $8.31 | 8 |
| 2019-05-13 | $8.83 | $8.83 | $8.83 | $8.83 | $8.31 | 0 |
| 2019-05-10 | $8.83 | $8.83 | $8.83 | $8.83 | $8.31 | 1,564 |
| 2019-05-09 | $9.45 | $9.45 | $9.45 | $9.45 | $8.90 | 0 |
| 2019-05-08 | $9.45 | $9.45 | $9.45 | $9.45 | $8.90 | 0 |
| 2019-05-07 | $9.45 | $9.45 | $9.45 | $9.45 | $8.90 | 0 |
| 2019-05-06 | $9.45 | $9.45 | $9.45 | $9.45 | $8.90 | 0 |
| 2019-05-03 | $9.45 | $9.45 | $9.45 | $9.45 | $8.90 | 0 |
| 2019-05-02 | $9.45 | $9.45 | $9.45 | $9.45 | $8.90 | 0 |
| 2019-05-01 | $9.45 | $9.45 | $9.45 | $9.45 | $8.90 | 60 |
| 2019-04-30 | $9.45 | $9.45 | $9.45 | $9.45 | $8.90 | 0 |
| 2019-04-29 | $9.45 | $9.45 | $9.45 | $9.45 | $8.90 | 0 |
| 2019-04-25 | $9.45 | $9.45 | $9.45 | $9.45 | $8.90 | 0 |
| 2019-04-24 | $9.45 | $9.45 | $9.45 | $9.45 | $8.90 | 334 |
| 2019-04-23 | $9.41 | $9.45 | $9.41 | $9.45 | $8.90 | 621 |
| 2019-04-22 | $9.76 | $9.76 | $9.76 | $9.76 | $9.19 | 0 |
| 2019-04-18 | $9.76 | $9.76 | $9.76 | $9.76 | $9.19 | 0 |
| 2019-04-17 | $9.76 | $9.76 | $9.76 | $9.76 | $9.19 | 0 |
| 2019-04-16 | $9.76 | $9.76 | $9.76 | $9.76 | $9.19 | 4,934 |
| 2019-04-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.13 | 100 |
| 2019-04-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.13 | 334 |
| 2019-04-11 | $9.60 | $9.60 | $9.60 | $9.60 | $9.04 | 2,000 |
| 2019-04-10 | $9.65 | $9.65 | $9.65 | $9.65 | $9.08 | 0 |
| 2019-04-09 | $9.65 | $9.65 | $9.65 | $9.65 | $9.08 | 2,000 |
| 2019-04-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.27 | 0 |
| 2019-04-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.27 | 0 |
| 2019-04-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.27 | 10 |
| 2019-04-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.27 | 200 |
| 2019-04-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.18 | 0 |
| 2019-04-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.18 | 40 |
| 2019-03-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.18 | 0 |
| 2019-03-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.18 | 200 |
| 2019-03-27 | $9.65 | $9.65 | $9.65 | $9.65 | $9.08 | 100 |
| 2019-03-26 | $8.75 | $8.75 | $8.75 | $8.75 | $8.24 | 0 |
| 2019-03-25 | $8.75 | $8.75 | $8.75 | $8.75 | $8.24 | 0 |
| 2019-03-22 | $8.75 | $8.75 | $8.75 | $8.75 | $8.24 | 200 |
| 2019-03-21 | $10.07 | $10.07 | $10.07 | $10.07 | $9.48 | 0 |
| 2019-03-20 | $10.07 | $10.07 | $10.07 | $10.07 | $9.48 | 0 |
| 2019-03-18 | $10.07 | $10.07 | $10.07 | $10.07 | $9.48 | 0 |
| 2019-03-15 | $10.07 | $10.07 | $10.07 | $10.07 | $9.47 | 813 |
| 2019-03-14 | $9.40 | $9.40 | $9.40 | $9.40 | $8.85 | 0 |
| 2019-03-13 | $9.40 | $9.40 | $9.40 | $9.40 | $8.85 | 49 |
| 2019-03-12 | $9.40 | $9.40 | $9.40 | $9.40 | $8.85 | 0 |
| 2019-03-11 | $9.40 | $9.40 | $9.40 | $9.40 | $8.85 | 0 |
| 2019-03-08 | $9.40 | $9.40 | $9.40 | $9.40 | $8.85 | 0 |
| 2019-03-07 | $9.40 | $9.40 | $9.40 | $9.40 | $8.85 | 200 |
| 2019-03-06 | $9.40 | $9.40 | $9.40 | $9.40 | $8.85 | 0 |
| 2019-03-05 | $9.40 | $9.40 | $9.40 | $9.40 | $8.85 | 100 |
| 2019-03-04 | $9.27 | $9.27 | $8.95 | $8.95 | $8.42 | 2,300 |
| 2019-03-01 | $9.35 | $9.35 | $9.35 | $9.35 | $8.80 | 0 |
| 2019-02-28 | $8.95 | $9.35 | $8.95 | $9.35 | $8.80 | 1,600 |
| 2019-02-27 | $8.90 | $8.90 | $8.90 | $8.90 | $8.38 | 0 |
| 2019-02-26 | $8.90 | $8.90 | $8.90 | $8.90 | $8.38 | 0 |
| 2019-02-21 | $8.90 | $8.90 | $8.90 | $8.90 | $8.38 | 100 |
| 2019-02-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.13 | 0 |
| 2019-02-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.13 | 0 |
| 2019-02-14 | $9.70 | $9.70 | $9.70 | $9.70 | $9.13 | 0 |
| 2019-02-13 | $9.70 | $9.70 | $9.70 | $9.70 | $9.13 | 13 |
| 2019-02-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.13 | 90 |
| 2019-02-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.13 | 0 |
| 2019-02-08 | $9.70 | $9.70 | $9.70 | $9.70 | $9.13 | 100 |
| 2019-02-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.18 | 87 |
| 2019-02-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.18 | 0 |
| 2019-02-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.18 | 0 |
| 2019-02-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.18 | 0 |
| 2019-02-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.18 | 200 |
| 2019-01-31 | $9.75 | $9.75 | $9.75 | $9.75 | $9.18 | 505 |
| 2019-01-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.22 | 0 |
| 2019-01-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.22 | 0 |
| 2019-01-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.22 | 0 |
| 2019-01-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.22 | 100 |
| 2019-01-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.13 | 336 |
| 2019-01-23 | $10.00 | $10.00 | $10.00 | $10.00 | $9.41 | 0 |
| 2019-01-22 | $10.00 | $10.00 | $10.00 | $10.00 | $9.41 | 100 |
| 2019-01-18 | $10.94 | $10.94 | $10.94 | $10.94 | $10.30 | 0 |
| 2019-01-17 | $10.94 | $10.94 | $10.94 | $10.94 | $10.30 | 0 |
| 2019-01-16 | $10.94 | $10.94 | $10.94 | $10.94 | $10.30 | 0 |
| 2019-01-15 | $10.94 | $10.94 | $10.94 | $10.94 | $10.30 | 0 |
| 2019-01-14 | $10.94 | $10.94 | $10.94 | $10.94 | $10.30 | 0 |
| 2019-01-11 | $10.94 | $10.94 | $10.94 | $10.94 | $10.30 | 0 |
| 2019-01-10 | $10.94 | $10.94 | $10.94 | $10.94 | $10.30 | 0 |
| 2019-01-09 | $10.94 | $10.94 | $10.94 | $10.94 | $10.30 | 0 |
| 2019-01-08 | $10.94 | $10.94 | $10.94 | $10.94 | $10.30 | 10 |
| 2019-01-07 | $10.94 | $10.94 | $10.94 | $10.94 | $10.30 | 0 |
| 2019-01-04 | $10.94 | $10.94 | $10.94 | $10.94 | $10.30 | 0 |
| 2019-01-03 | $10.94 | $10.94 | $10.94 | $10.94 | $10.30 | 0 |
| 2018-12-27 | $10.94 | $10.94 | $10.94 | $10.94 | $10.30 | 0 |
| 2018-12-26 | $10.94 | $10.94 | $10.94 | $10.94 | $10.30 | 0 |
| 2018-12-24 | $10.94 | $10.94 | $10.94 | $10.94 | $10.30 | 0 |
| 2018-12-21 | $10.94 | $10.94 | $10.94 | $10.94 | $10.30 | 0 |
| 2018-12-20 | $10.94 | $10.94 | $10.94 | $10.94 | $10.30 | 0 |
| 2018-12-19 | $10.94 | $10.94 | $10.94 | $10.94 | $10.30 | 100 |
| 2018-12-18 | $10.75 | $10.75 | $5.90 | $10.75 | $10.12 | 366 |
| 2018-12-14 | $9.60 | $9.60 | $9.60 | $9.60 | $9.04 | 900 |
| 2018-12-13 | $9.60 | $9.60 | $9.60 | $9.60 | $9.04 | 0 |
| 2018-12-12 | $9.60 | $9.60 | $9.60 | $9.60 | $9.04 | 100 |
| 2018-12-11 | $9.45 | $9.45 | $9.45 | $9.45 | $8.90 | 60 |
| 2018-12-10 | $10.25 | $10.25 | $9.45 | $9.45 | $8.90 | 3,345 |
| 2018-12-07 | $10.06 | $10.06 | $10.06 | $10.06 | $9.47 | 0 |
| 2018-12-06 | $10.06 | $10.06 | $10.06 | $10.06 | $9.47 | 2,550 |
| 2018-12-04 | $11.00 | $11.00 | $11.00 | $11.00 | $10.35 | 23 |
| 2018-12-03 | $11.00 | $11.00 | $11.00 | $11.00 | $10.35 | 0 |
| 2018-11-30 | $11.00 | $11.00 | $11.00 | $11.00 | $10.35 | 40 |
| 2018-11-29 | $11.00 | $11.00 | $11.00 | $11.00 | $10.35 | 2,504 |
| 2018-11-28 | $10.45 | $10.45 | $10.45 | $10.45 | $9.84 | 0 |
| 2018-11-27 | $10.45 | $10.45 | $10.45 | $10.45 | $9.84 | 0 |
| 2018-11-26 | $10.45 | $10.45 | $10.45 | $10.45 | $9.84 | 2 |
| 2018-11-21 | $10.45 | $10.45 | $10.45 | $10.45 | $9.84 | 0 |
| 2018-11-20 | $10.45 | $10.45 | $10.45 | $10.45 | $9.84 | 0 |
| 2018-11-19 | $10.45 | $10.45 | $10.45 | $10.45 | $9.84 | 0 |
| 2018-11-16 | $10.45 | $10.45 | $10.45 | $10.45 | $9.84 | 0 |
| 2018-11-15 | $10.45 | $10.45 | $10.45 | $10.45 | $9.84 | 97 |
| 2018-11-14 | $10.45 | $10.45 | $10.45 | $10.45 | $9.84 | 2,000 |
| 2018-11-13 | $9.50 | $12.00 | $9.50 | $9.50 | $8.94 | 700 |
| 2018-11-12 | $9.60 | $9.60 | $9.60 | $9.60 | $9.04 | 0 |
| 2018-11-09 | $9.60 | $9.60 | $9.60 | $9.60 | $9.04 | 0 |
| 2018-11-08 | $9.60 | $9.60 | $9.60 | $9.60 | $9.04 | 100 |
| 2018-11-07 | $10.62 | $10.62 | $10.62 | $10.62 | $10.00 | 0 |
| 2018-11-06 | $10.62 | $10.62 | $10.62 | $10.62 | $10.00 | 0 |
| 2018-11-05 | $10.62 | $10.62 | $10.62 | $10.62 | $10.00 | 4,517 |
| 2018-11-02 | $10.62 | $10.62 | $10.62 | $10.62 | $10.00 | 572 |
| 2018-11-01 | $10.20 | $10.20 | $10.20 | $10.20 | $9.60 | 0 |
| 2018-10-31 | $10.20 | $10.20 | $10.20 | $10.20 | $9.60 | 0 |
| 2018-10-30 | $10.20 | $10.20 | $10.20 | $10.20 | $9.60 | 10 |
| 2018-10-29 | $10.20 | $10.20 | $10.20 | $10.20 | $9.60 | 1,900 |
| 2018-10-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.32 | 80 |
| 2018-10-25 | $10.02 | $10.02 | $10.02 | $10.02 | $9.43 | 0 |
| 2018-10-24 | $10.02 | $10.02 | $10.02 | $10.02 | $9.43 | 35 |
| 2018-10-23 | $10.02 | $10.02 | $10.02 | $10.02 | $9.43 | 0 |
| 2018-10-22 | $10.02 | $10.02 | $10.02 | $10.02 | $9.43 | 3,100 |
| 2018-10-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.39 | 1,454 |
| 2018-10-18 | $10.75 | $10.75 | $10.75 | $10.75 | $10.12 | 0 |
| 2018-10-17 | $10.75 | $10.75 | $10.75 | $10.75 | $10.12 | 0 |
| 2018-10-16 | $10.75 | $10.75 | $10.75 | $10.75 | $10.12 | 500 |
| 2018-10-15 | $10.05 | $10.05 | $10.05 | $10.05 | $9.46 | 0 |
| 2018-10-12 | $10.05 | $10.05 | $10.05 | $10.05 | $9.46 | 0 |
| 2018-10-11 | $10.05 | $10.05 | $10.05 | $10.05 | $9.46 | 400 |
| 2018-10-10 | $10.25 | $10.25 | $10.25 | $10.25 | $9.65 | 100 |
| 2018-10-09 | $11.80 | $11.80 | $11.80 | $11.80 | $11.11 | 0 |
| 2018-10-08 | $11.80 | $11.80 | $11.80 | $11.80 | $11.11 | 0 |
| 2018-10-05 | $11.80 | $11.80 | $11.80 | $11.80 | $11.11 | 0 |
| 2018-10-04 | $11.80 | $11.80 | $11.80 | $11.80 | $11.11 | 0 |
| 2018-10-03 | $11.80 | $11.80 | $11.80 | $11.80 | $11.11 | 0 |
| 2018-10-02 | $11.80 | $11.80 | $11.80 | $11.80 | $11.11 | 5 |
| 2018-10-01 | $11.75 | $11.80 | $11.75 | $11.80 | $11.11 | 805 |
| 2018-09-28 | $11.75 | $14.00 | $11.75 | $14.00 | $13.18 | 1,200 |
| 2018-09-27 | $12.11 | $12.11 | $11.75 | $11.75 | $11.06 | 2,060 |
| 2018-09-26 | $12.41 | $12.41 | $12.41 | $12.41 | $11.68 | 0 |
| 2018-09-25 | $12.41 | $12.41 | $12.41 | $12.41 | $11.68 | 0 |
| 2018-09-24 | $12.41 | $12.41 | $12.41 | $12.41 | $11.68 | 300 |
| 2018-09-21 | $13.22 | $13.22 | $13.22 | $13.22 | $12.44 | 0 |
| 2018-09-20 | $13.22 | $13.22 | $13.22 | $13.22 | $12.44 | 0 |
| 2018-09-19 | $13.22 | $13.22 | $13.22 | $13.22 | $12.44 | 0 |
| 2018-09-18 | $13.22 | $13.22 | $13.22 | $13.22 | $12.44 | 0 |
| 2018-09-17 | $13.22 | $13.22 | $13.22 | $13.22 | $12.44 | 0 |
| 2018-09-14 | $13.22 | $13.22 | $13.22 | $13.22 | $12.44 | 0 |
| 2018-09-13 | $13.22 | $13.22 | $13.22 | $13.22 | $12.44 | 0 |
| 2018-09-12 | $13.22 | $13.22 | $13.22 | $13.22 | $12.44 | 0 |
| 2018-09-11 | $13.22 | $13.22 | $13.22 | $13.22 | $12.44 | 0 |
| 2018-09-10 | $13.22 | $13.22 | $13.22 | $13.22 | $12.44 | 0 |
| 2018-09-07 | $13.22 | $13.22 | $13.22 | $13.22 | $12.44 | 0 |
| 2018-09-06 | $13.22 | $13.22 | $13.22 | $13.22 | $12.44 | 0 |
| 2018-09-05 | $13.22 | $13.22 | $13.22 | $13.22 | $12.44 | 100 |
| 2018-09-04 | $13.70 | $13.70 | $13.70 | $13.70 | $12.90 | 0 |
| 2018-08-31 | $13.70 | $13.70 | $13.70 | $13.70 | $12.90 | 0 |
| 2018-08-30 | $13.70 | $13.70 | $13.70 | $13.70 | $12.90 | 0 |
| 2018-08-29 | $13.70 | $13.70 | $13.70 | $13.70 | $12.90 | 0 |
| 2018-08-28 | $13.64 | $13.70 | $13.64 | $13.70 | $12.90 | 13,628 |
| 2018-08-27 | $13.65 | $13.65 | $13.65 | $13.65 | $12.85 | 0 |
| 2018-08-24 | $13.65 | $13.65 | $13.65 | $13.65 | $12.85 | 0 |
| 2018-08-23 | $13.65 | $13.65 | $13.65 | $13.65 | $12.85 | 2,000 |
| 2018-08-22 | $13.65 | $13.65 | $13.65 | $13.65 | $12.85 | 1,000 |
| 2018-08-21 | $14.01 | $14.01 | $14.01 | $14.01 | $13.19 | 100 |
| 2018-08-20 | $13.24 | $13.24 | $13.24 | $13.24 | $12.46 | 0 |
| 2018-08-17 | $13.24 | $13.24 | $13.24 | $13.24 | $12.46 | 100 |
| 2018-08-16 | $13.40 | $13.40 | $13.40 | $13.40 | $12.61 | 0 |
| 2018-08-15 | $13.40 | $13.40 | $13.40 | $13.40 | $12.61 | 0 |
| 2018-08-14 | $13.40 | $13.40 | $13.40 | $13.40 | $12.61 | 0 |
| 2018-08-13 | $13.40 | $13.40 | $13.40 | $13.40 | $12.61 | 10 |
| 2018-08-10 | $13.40 | $13.40 | $13.40 | $13.40 | $12.61 | 75 |
| 2018-08-09 | $13.40 | $13.40 | $13.40 | $13.40 | $12.61 | 0 |
| 2018-08-08 | $13.40 | $13.40 | $13.40 | $13.40 | $12.61 | 0 |
| 2018-08-07 | $13.40 | $13.40 | $13.40 | $13.40 | $12.61 | 0 |
| 2018-08-06 | $13.40 | $13.40 | $13.40 | $13.40 | $12.61 | 0 |
| 2018-08-03 | $13.40 | $13.40 | $13.40 | $13.40 | $12.61 | 0 |
| 2018-08-02 | $13.40 | $13.40 | $13.40 | $13.40 | $12.61 | 0 |
| 2018-08-01 | $16.61 | $16.61 | $13.40 | $13.40 | $12.61 | 350 |
| 2018-07-31 | $13.40 | $13.40 | $13.40 | $13.40 | $12.61 | 0 |
| 2018-07-30 | $13.40 | $13.40 | $13.40 | $13.40 | $12.61 | 0 |
| 2018-07-27 | $13.40 | $13.40 | $13.40 | $13.40 | $12.61 | 0 |
| 2018-07-26 | $13.40 | $13.40 | $13.40 | $13.40 | $12.61 | 0 |
| 2018-07-25 | $13.40 | $13.40 | $13.40 | $13.40 | $12.61 | 0 |
| 2018-07-24 | $13.40 | $13.40 | $13.40 | $13.40 | $12.61 | 0 |
| 2018-07-23 | $13.40 | $13.40 | $13.40 | $13.40 | $12.61 | 0 |
| 2018-07-20 | $13.40 | $13.40 | $13.40 | $13.40 | $12.61 | 0 |
| 2018-07-19 | $13.40 | $13.40 | $13.40 | $13.40 | $12.61 | 0 |
| 2018-07-18 | $13.40 | $13.40 | $13.40 | $13.40 | $12.61 | 500 |
| 2018-07-17 | $13.46 | $13.46 | $13.46 | $13.46 | $12.67 | 1,187 |
| 2018-07-16 | $13.90 | $13.90 | $13.90 | $13.90 | $13.08 | 0 |
| 2018-07-13 | $13.81 | $13.81 | $13.81 | $13.81 | $13.00 | 2 |
| 2018-07-12 | $13.90 | $13.90 | $13.90 | $13.90 | $13.08 | 0 |
| 2018-07-11 | $13.90 | $13.90 | $13.90 | $13.90 | $13.08 | 0 |
| 2018-07-10 | $13.90 | $13.90 | $13.90 | $13.90 | $13.00 | 0 |
| 2018-07-09 | $13.90 | $13.90 | $13.90 | $13.90 | $13.00 | 0 |
| 2018-07-06 | $13.90 | $13.90 | $13.90 | $13.90 | $13.00 | 100 |
| 2018-07-05 | $13.80 | $13.80 | $13.80 | $13.80 | $12.90 | 1,499 |
| 2018-07-03 | $13.60 | $13.60 | $13.60 | $13.60 | $12.72 | 120 |
| 2018-07-02 | $13.50 | $13.50 | $13.50 | $13.50 | $12.62 | 0 |
| 2018-06-29 | $13.50 | $13.50 | $13.50 | $13.50 | $12.62 | 375 |
| 2018-06-28 | $13.50 | $13.50 | $13.50 | $13.50 | $12.62 | 0 |
| 2018-06-27 | $13.50 | $13.50 | $13.50 | $13.50 | $12.62 | 0 |
| 2018-06-26 | $13.50 | $13.50 | $10.55 | $13.50 | $12.62 | 1,035 |
| 2018-06-25 | $15.00 | $15.00 | $15.00 | $15.00 | $14.03 | 100 |
| 2018-06-22 | $12.75 | $12.75 | $12.75 | $12.75 | $11.92 | 0 |
| 2018-06-21 | $12.75 | $12.75 | $12.75 | $12.75 | $11.92 | 0 |
| 2018-06-20 | $12.75 | $12.75 | $12.75 | $12.75 | $11.92 | 0 |
| 2018-06-19 | $12.75 | $12.75 | $12.75 | $12.75 | $11.92 | 200 |
| 2018-06-18 | $15.00 | $15.00 | $15.00 | $15.00 | $14.03 | 10 |
| 2018-06-15 | $15.00 | $15.00 | $15.00 | $15.00 | $14.03 | 0 |
| 2018-06-14 | $15.00 | $15.00 | $15.00 | $15.00 | $14.03 | 1,000 |
| 2018-06-13 | $15.00 | $15.00 | $15.00 | $15.00 | $14.03 | 100 |
| 2018-06-12 | $13.10 | $13.10 | $13.10 | $13.10 | $12.25 | 0 |
| 2018-06-11 | $13.10 | $13.10 | $13.10 | $13.10 | $12.25 | 0 |
| 2018-06-08 | $13.10 | $13.10 | $13.10 | $13.10 | $12.25 | 0 |
| 2018-06-07 | $13.10 | $13.10 | $13.10 | $13.10 | $12.25 | 20 |
| 2018-06-06 | $13.10 | $13.10 | $13.10 | $13.10 | $12.25 | 0 |
| 2018-06-05 | $13.10 | $13.10 | $13.10 | $13.10 | $12.25 | 0 |
| 2018-06-04 | $13.10 | $13.10 | $13.10 | $13.10 | $12.25 | 0 |
| 2018-06-01 | $13.10 | $13.10 | $13.10 | $13.10 | $12.25 | 9 |
| 2018-05-31 | $13.10 | $13.10 | $13.10 | $13.10 | $12.25 | 1,400 |
| 2018-05-30 | $12.64 | $12.64 | $12.64 | $12.64 | $11.82 | 0 |
| 2018-05-29 | $12.64 | $12.64 | $12.64 | $12.64 | $11.82 | 0 |
| 2018-05-25 | $12.64 | $12.64 | $12.64 | $12.64 | $11.82 | 7,820 |
| 2018-05-24 | $12.64 | $12.64 | $12.64 | $12.64 | $11.82 | 0 |
| 2018-05-23 | $12.64 | $12.64 | $12.64 | $12.64 | $11.82 | 0 |
| 2018-05-22 | $12.64 | $12.64 | $12.64 | $12.64 | $11.82 | 10,008 |
| 2018-05-21 | $12.64 | $12.64 | $12.64 | $12.64 | $11.82 | 0 |
| 2018-05-18 | $12.64 | $12.64 | $12.64 | $12.64 | $11.82 | 0 |
| 2018-05-17 | $12.64 | $12.64 | $12.64 | $12.64 | $11.82 | 39 |
| 2018-05-16 | $12.64 | $12.64 | $12.64 | $12.64 | $11.82 | 0 |
| 2018-05-15 | $12.64 | $12.64 | $12.64 | $12.64 | $11.82 | 0 |
| 2018-05-14 | $12.64 | $12.64 | $12.64 | $12.64 | $11.82 | 0 |
| 2018-05-11 | $12.64 | $12.64 | $12.64 | $12.64 | $11.82 | 0 |
| 2018-05-10 | $12.64 | $12.64 | $12.64 | $12.64 | $11.82 | 200 |
| 2018-05-09 | $12.65 | $12.65 | $12.65 | $12.65 | $11.83 | 0 |
| 2018-05-08 | $12.65 | $12.65 | $12.65 | $12.65 | $11.83 | 0 |
| 2018-05-07 | $12.65 | $12.65 | $12.65 | $12.65 | $11.83 | 700 |
| 2018-05-04 | $11.26 | $11.26 | $11.26 | $11.26 | $10.53 | 0 |
| 2018-05-03 | $11.26 | $11.26 | $11.26 | $11.26 | $10.53 | 0 |
| 2018-05-02 | $11.26 | $11.26 | $11.26 | $11.26 | $10.53 | 0 |
| 2018-05-01 | $11.26 | $11.26 | $11.26 | $11.26 | $10.53 | 0 |
| 2018-04-30 | $11.26 | $11.26 | $11.26 | $11.26 | $10.53 | 0 |
| 2018-04-27 | $11.26 | $11.26 | $11.26 | $11.26 | $10.53 | 0 |
| 2018-04-26 | $11.26 | $11.26 | $11.26 | $11.26 | $10.53 | 0 |
| 2018-04-25 | $11.26 | $11.26 | $11.26 | $11.26 | $10.53 | 0 |
| 2018-04-24 | $11.26 | $11.26 | $11.26 | $11.26 | $10.53 | 0 |
| 2018-04-23 | $11.26 | $11.26 | $11.26 | $11.26 | $10.53 | 0 |
| 2018-04-20 | $11.26 | $11.26 | $11.26 | $11.26 | $10.53 | 10 |
| 2018-04-19 | $11.26 | $11.26 | $11.26 | $11.26 | $10.53 | 50 |
| 2018-04-18 | $11.26 | $11.26 | $11.26 | $11.26 | $10.53 | 0 |
| 2018-04-17 | $11.26 | $11.26 | $11.26 | $11.26 | $10.53 | 0 |
| 2018-04-16 | $11.26 | $11.26 | $11.26 | $11.26 | $10.53 | 0 |
| 2018-04-13 | $11.26 | $11.26 | $11.26 | $11.26 | $10.53 | 0 |
| 2018-04-12 | $11.26 | $11.26 | $11.26 | $11.26 | $10.53 | 0 |
| 2018-04-11 | $11.26 | $11.26 | $11.26 | $11.26 | $10.53 | 0 |
| 2018-04-10 | $11.26 | $11.26 | $11.26 | $11.26 | $10.53 | 0 |
| 2018-04-09 | $11.26 | $11.26 | $11.26 | $11.26 | $10.53 | 0 |
| 2018-04-06 | $11.26 | $11.26 | $11.26 | $11.26 | $10.53 | 0 |
| 2018-04-05 | $11.26 | $11.26 | $11.26 | $11.26 | $10.53 | 0 |
| 2018-04-04 | $11.26 | $11.26 | $11.26 | $11.26 | $10.53 | 0 |
| 2018-04-03 | $11.26 | $11.26 | $11.26 | $11.26 | $10.53 | 46 |
| 2018-04-02 | $11.26 | $11.26 | $11.26 | $11.26 | $10.53 | 0 |
| 2018-03-29 | $11.26 | $11.26 | $11.26 | $11.26 | $10.53 | 0 |
| 2018-03-28 | $11.26 | $11.26 | $11.26 | $11.26 | $10.53 | 0 |
| 2018-03-27 | $11.26 | $11.26 | $11.26 | $11.26 | $10.53 | 0 |
| 2018-03-26 | $11.26 | $11.26 | $11.26 | $11.26 | $10.53 | 0 |
| 2018-03-23 | $11.26 | $11.26 | $11.26 | $11.26 | $10.53 | 0 |
| 2018-03-22 | $10.84 | $11.26 | $10.84 | $11.26 | $10.53 | 300 |
| 2018-03-21 | $10.50 | $10.50 | $10.50 | $10.50 | $9.82 | 0 |
| 2018-03-20 | $10.50 | $10.50 | $10.50 | $10.50 | $9.82 | 0 |
| 2018-03-19 | $10.50 | $10.50 | $10.50 | $10.50 | $9.82 | 0 |
| 2018-03-16 | $10.50 | $10.50 | $10.50 | $10.50 | $9.82 | 200 |
| 2018-03-15 | $11.20 | $11.20 | $11.20 | $11.20 | $10.47 | 0 |
| 2018-03-14 | $11.20 | $11.20 | $11.20 | $11.20 | $10.47 | 0 |
| 2018-03-13 | $11.20 | $11.20 | $11.20 | $11.20 | $10.47 | 0 |
| 2018-03-12 | $11.20 | $11.20 | $11.20 | $11.20 | $10.47 | 0 |
| 2018-03-09 | $11.20 | $11.20 | $11.20 | $11.20 | $10.47 | 0 |
| 2018-03-08 | $11.20 | $11.20 | $11.20 | $11.20 | $10.47 | 0 |
| 2018-03-07 | $11.20 | $11.20 | $11.20 | $11.20 | $10.47 | 0 |
| 2018-03-06 | $11.20 | $11.20 | $11.20 | $11.20 | $10.47 | 0 |
| 2018-03-05 | $11.20 | $11.20 | $11.20 | $11.20 | $10.47 | 17 |
| 2018-03-02 | $11.20 | $11.20 | $11.20 | $11.20 | $10.47 | 0 |
| 2018-03-01 | $11.20 | $11.20 | $11.20 | $11.20 | $10.47 | 0 |
| 2018-02-28 | $11.20 | $11.20 | $11.20 | $11.20 | $10.47 | 0 |
| 2018-02-27 | $11.20 | $11.20 | $11.20 | $11.20 | $10.47 | 0 |
| 2018-02-26 | $11.20 | $11.20 | $11.20 | $11.20 | $10.47 | 0 |
| 2018-02-23 | $11.20 | $11.20 | $11.20 | $11.20 | $10.47 | 0 |
| 2018-02-22 | $11.20 | $11.20 | $11.20 | $11.20 | $10.47 | 0 |
| 2018-02-21 | $11.20 | $11.20 | $11.20 | $11.20 | $10.47 | 0 |
| 2018-02-20 | $11.20 | $11.20 | $11.20 | $11.20 | $10.47 | 150 |
| 2018-02-16 | $11.50 | $11.50 | $11.20 | $11.20 | $10.47 | 281 |
| 2018-02-15 | $11.55 | $11.55 | $11.55 | $11.55 | $10.80 | 0 |
| 2018-02-14 | $11.55 | $11.55 | $11.55 | $11.55 | $10.80 | 0 |
| 2018-02-13 | $11.55 | $11.55 | $11.55 | $11.55 | $10.80 | 0 |
| 2018-02-12 | $11.55 | $11.55 | $11.55 | $11.55 | $10.80 | 0 |
| 2018-02-09 | $11.55 | $11.55 | $11.55 | $11.55 | $10.80 | 64 |
| 2018-02-08 | $11.55 | $11.55 | $11.55 | $11.55 | $10.80 | 0 |
| 2018-02-07 | $11.55 | $11.55 | $11.55 | $11.55 | $10.80 | 100 |
| 2018-02-06 | $11.90 | $11.90 | $11.90 | $11.90 | $11.13 | 525 |
| 2018-02-05 | $11.40 | $11.40 | $11.40 | $11.40 | $10.66 | 400 |
| 2018-02-02 | $11.95 | $11.95 | $11.95 | $11.95 | $11.17 | 0 |
| 2018-02-01 | $11.95 | $11.95 | $11.95 | $11.95 | $11.17 | 0 |
| 2018-01-31 | $12.25 | $12.25 | $11.95 | $11.95 | $11.17 | 1,110 |
| 2018-01-30 | $12.10 | $12.10 | $12.10 | $12.10 | $11.31 | 0 |
| 2018-01-29 | $12.10 | $12.10 | $12.10 | $12.10 | $11.31 | 10 |
| 2018-01-26 | $12.10 | $12.10 | $12.10 | $12.10 | $11.31 | 0 |
| 2018-01-25 | $12.10 | $12.10 | $12.10 | $12.10 | $11.31 | 0 |
| 2018-01-24 | $12.10 | $12.10 | $12.10 | $12.10 | $11.31 | 256 |
| 2018-01-23 | $12.05 | $12.05 | $12.05 | $12.05 | $11.27 | 0 |
| 2018-01-22 | $12.05 | $12.05 | $12.05 | $12.05 | $11.27 | 0 |
| 2018-01-19 | $12.05 | $12.05 | $12.05 | $12.05 | $11.27 | 0 |
| 2018-01-18 | $12.04 | $12.05 | $12.04 | $12.05 | $11.27 | 946 |
| 2018-01-17 | $12.15 | $12.15 | $12.15 | $12.15 | $11.36 | 0 |
| 2018-01-16 | $12.15 | $12.15 | $12.15 | $12.15 | $11.36 | 41 |
| 2018-01-12 | $12.15 | $12.15 | $12.15 | $12.15 | $11.36 | 0 |
| 2018-01-11 | $12.15 | $12.15 | $12.15 | $12.15 | $11.36 | 0 |
| 2018-01-10 | $12.15 | $12.15 | $12.15 | $12.15 | $11.36 | 0 |
| 2018-01-09 | $12.15 | $12.15 | $12.15 | $12.15 | $11.36 | 21 |
| 2018-01-08 | $12.20 | $12.20 | $12.15 | $12.15 | $11.36 | 629 |
| 2018-01-05 | $12.17 | $12.17 | $12.17 | $12.17 | $11.38 | 100 |
| 2018-01-04 | $24.24 | $24.24 | $24.24 | $24.24 | $22.67 | 0 |
| 2018-01-03 | $24.24 | $24.24 | $24.24 | $24.24 | $11.33 | 7,600 |
| 2018-01-02 | $23.60 | $23.60 | $23.60 | $23.60 | $11.03 | 0 |
| 2017-12-29 | $23.60 | $23.60 | $23.60 | $23.60 | $11.03 | 1,200 |
| 2017-12-28 | $22.00 | $22.00 | $22.00 | $22.00 | $10.29 | 0 |
| 2017-12-27 | $22.00 | $22.00 | $22.00 | $22.00 | $10.29 | 46 |
| 2017-12-26 | $22.00 | $22.00 | $22.00 | $22.00 | $10.29 | 0 |
| 2017-12-22 | $22.00 | $22.00 | $22.00 | $22.00 | $10.29 | 0 |
| 2017-12-21 | $22.00 | $22.00 | $22.00 | $22.00 | $10.29 | 44 |
| 2017-12-20 | $22.00 | $22.00 | $22.00 | $22.00 | $10.29 | 0 |
| 2017-12-19 | $22.00 | $22.00 | $22.00 | $22.00 | $10.29 | 0 |
| 2017-12-18 | $22.00 | $22.00 | $22.00 | $22.00 | $10.29 | 0 |
| 2017-12-15 | $22.00 | $22.00 | $22.00 | $22.00 | $10.29 | 100 |
| 2017-12-14 | $22.00 | $22.00 | $22.00 | $22.00 | $10.29 | 0 |
| 2017-12-13 | $22.00 | $22.00 | $22.00 | $22.00 | $10.29 | 0 |
| 2017-12-12 | $21.65 | $22.00 | $21.65 | $22.00 | $10.29 | 864 |
| 2017-12-11 | $21.21 | $21.21 | $21.21 | $21.21 | $9.92 | 100 |
| 2017-12-08 | $21.21 | $21.21 | $21.21 | $21.21 | $9.92 | 0 |
| 2017-12-07 | $21.21 | $21.21 | $21.21 | $21.21 | $9.92 | 120 |
| 2017-12-06 | $22.00 | $22.00 | $21.21 | $21.21 | $9.92 | 616 |
| 2017-12-05 | $21.85 | $21.85 | $21.85 | $21.85 | $10.22 | 0 |
| 2017-12-04 | $21.85 | $21.85 | $21.85 | $21.85 | $10.22 | 90 |
| 2017-12-01 | $21.85 | $21.85 | $21.85 | $21.85 | $10.22 | 600 |
| 2017-11-30 | $22.25 | $22.25 | $22.25 | $22.25 | $10.40 | 50 |
| 2017-11-29 | $22.25 | $22.25 | $22.25 | $22.25 | $10.40 | 0 |
| 2017-11-28 | $22.25 | $22.25 | $22.25 | $22.25 | $10.40 | 200 |
| 2017-11-27 | $22.30 | $22.30 | $22.30 | $22.30 | $10.43 | 230 |
| 2017-11-24 | $22.71 | $22.71 | $22.71 | $22.71 | $10.62 | 264 |
| 2017-11-22 | $22.30 | $22.30 | $22.30 | $22.30 | $10.43 | 250 |
| 2017-11-21 | $21.55 | $21.55 | $21.55 | $21.55 | $10.08 | 164 |
| 2017-11-20 | $21.55 | $21.55 | $21.55 | $21.55 | $10.08 | 234 |
| 2017-11-17 | $21.55 | $21.55 | $21.55 | $21.55 | $10.08 | 0 |
| 2017-11-16 | $21.55 | $21.55 | $21.55 | $21.55 | $10.08 | 3,788 |
| 2017-11-15 | $21.85 | $21.85 | $21.85 | $21.85 | $10.22 | 0 |
| 2017-11-14 | $21.85 | $21.85 | $21.85 | $21.85 | $10.22 | 200 |
| 2017-11-13 | $20.81 | $20.81 | $20.81 | $20.81 | $9.73 | 0 |
| 2017-11-10 | $20.81 | $20.81 | $20.81 | $20.81 | $9.73 | 0 |
| 2017-11-09 | $20.81 | $20.81 | $20.81 | $20.81 | $9.73 | 30,388 |
| 2017-11-08 | $20.81 | $20.81 | $20.81 | $20.81 | $9.73 | 50 |
| 2017-11-07 | $20.81 | $20.81 | $20.81 | $20.81 | $9.73 | 0 |
| 2017-11-06 | $20.81 | $20.81 | $20.81 | $20.81 | $9.73 | 0 |
| 2017-11-03 | $20.81 | $20.81 | $20.81 | $20.81 | $9.73 | 0 |
| 2017-11-02 | $20.81 | $20.81 | $20.81 | $20.81 | $9.73 | 18 |
| 2017-11-01 | $20.81 | $20.81 | $20.81 | $20.81 | $9.73 | 0 |
| 2017-10-31 | $20.81 | $20.81 | $20.81 | $20.81 | $9.73 | 0 |
| 2017-10-30 | $20.81 | $20.81 | $20.81 | $20.81 | $9.73 | 0 |
| 2017-10-27 | $20.81 | $20.81 | $20.81 | $20.81 | $9.73 | 40 |
| 2017-10-26 | $20.81 | $20.81 | $20.81 | $20.81 | $9.73 | 0 |
| 2017-10-25 | $20.81 | $20.81 | $20.81 | $20.81 | $9.73 | 600 |
| 2017-10-24 | $20.75 | $20.75 | $20.75 | $20.75 | $9.70 | 0 |
| 2017-10-23 | $20.75 | $20.75 | $20.75 | $20.75 | $9.70 | 0 |
| 2017-10-20 | $21.01 | $21.01 | $20.75 | $20.75 | $9.70 | 840 |
| 2017-10-19 | $19.79 | $19.79 | $19.79 | $19.79 | $9.25 | 40 |
| 2017-10-18 | $19.79 | $19.79 | $19.79 | $19.79 | $9.25 | 0 |
| 2017-10-17 | $19.79 | $19.79 | $19.79 | $19.79 | $9.25 | 0 |
| 2017-10-16 | $19.79 | $19.79 | $19.79 | $19.79 | $9.25 | 0 |
| 2017-10-13 | $19.79 | $19.79 | $19.79 | $19.79 | $9.25 | 0 |
| 2017-10-12 | $19.79 | $19.79 | $19.79 | $19.79 | $9.25 | 0 |
| 2017-10-11 | $19.79 | $19.79 | $19.79 | $19.79 | $9.25 | 0 |
| 2017-10-10 | $19.79 | $19.79 | $19.79 | $19.79 | $9.25 | 36 |
| 2017-10-09 | $19.79 | $19.79 | $19.79 | $19.79 | $9.25 | 0 |
| 2017-10-06 | $19.79 | $19.79 | $19.79 | $19.79 | $9.25 | 0 |
| 2017-10-05 | $19.79 | $19.79 | $19.79 | $19.79 | $9.25 | 600 |
| 2017-10-04 | $18.80 | $18.80 | $18.80 | $18.80 | $8.79 | 0 |
| 2017-10-03 | $18.80 | $18.80 | $18.80 | $18.80 | $8.79 | 0 |
| 2017-10-02 | $18.80 | $18.80 | $18.80 | $18.80 | $8.79 | 0 |
| 2017-09-29 | $18.80 | $18.80 | $18.80 | $18.80 | $8.79 | 5,800 |
| 2017-09-28 | $19.36 | $19.36 | $19.36 | $19.36 | $9.05 | 0 |
| 2017-09-27 | $19.36 | $19.36 | $19.36 | $19.36 | $9.05 | 170 |
| 2017-09-26 | $19.36 | $19.36 | $19.36 | $19.36 | $9.05 | 70 |
| 2017-09-25 | $19.36 | $19.36 | $19.36 | $19.36 | $9.05 | 1,000 |
| 2017-09-22 | $20.13 | $20.13 | $20.13 | $20.13 | $9.41 | 0 |
| 2017-09-21 | $20.13 | $20.13 | $20.13 | $20.13 | $9.41 | 70 |
| 2017-09-20 | $20.13 | $20.13 | $20.13 | $20.13 | $9.41 | 0 |
| 2017-09-19 | $20.13 | $20.13 | $20.13 | $20.13 | $9.41 | 0 |
| 2017-09-18 | $20.13 | $20.13 | $20.13 | $20.13 | $9.41 | 0 |
| 2017-09-15 | $20.13 | $20.13 | $20.13 | $20.13 | $9.41 | 50 |
| 2017-09-14 | $20.13 | $20.13 | $20.13 | $20.13 | $9.41 | 52 |
| 2017-09-13 | $20.13 | $20.13 | $20.13 | $20.13 | $9.41 | 0 |
| 2017-09-12 | $20.13 | $20.13 | $20.13 | $20.13 | $9.41 | 1,800 |
| 2017-09-11 | $20.00 | $20.00 | $20.00 | $20.00 | $9.35 | 2,600 |
| 2017-09-08 | $21.11 | $21.11 | $21.11 | $21.11 | $9.87 | 0 |
| 2017-09-07 | $21.11 | $21.11 | $21.11 | $21.11 | $9.87 | 0 |
| 2017-09-06 | $21.11 | $21.11 | $21.11 | $21.11 | $9.87 | 0 |
| 2017-09-05 | $21.11 | $21.11 | $21.11 | $21.11 | $9.87 | 120 |
| 2017-09-01 | $21.11 | $21.11 | $21.11 | $21.11 | $9.87 | 0 |
| 2017-08-31 | $21.11 | $21.11 | $21.11 | $21.11 | $9.87 | 0 |
| 2017-08-30 | $21.11 | $21.11 | $21.11 | $21.11 | $9.87 | 0 |
| 2017-08-29 | $21.11 | $21.11 | $21.11 | $21.11 | $9.87 | 0 |
| 2017-08-28 | $21.11 | $21.11 | $21.11 | $21.11 | $9.87 | 0 |
| 2017-08-25 | $21.11 | $21.11 | $21.11 | $21.11 | $9.87 | 0 |
| 2017-08-24 | $21.11 | $21.11 | $21.11 | $21.11 | $9.87 | 0 |
| 2017-08-23 | $21.11 | $21.11 | $21.11 | $21.11 | $9.87 | 0 |
| 2017-08-22 | $21.11 | $21.11 | $21.11 | $21.11 | $9.87 | 0 |
| 2017-08-21 | $21.11 | $21.11 | $21.11 | $21.11 | $9.87 | 12,000 |
| 2017-08-18 | $21.11 | $21.11 | $21.11 | $21.11 | $9.87 | 0 |
| 2017-08-17 | $21.11 | $21.11 | $21.11 | $21.11 | $9.87 | 210 |
| 2017-08-16 | $21.11 | $21.11 | $21.11 | $21.11 | $9.87 | 220 |
| 2017-08-15 | $21.11 | $21.11 | $21.11 | $21.11 | $9.87 | 0 |
| 2017-08-14 | $21.11 | $21.11 | $21.11 | $21.11 | $9.87 | 42 |
| 2017-08-11 | $21.11 | $21.11 | $21.11 | $21.11 | $9.87 | 1,200 |
| 2017-08-10 | $22.19 | $22.19 | $22.19 | $22.19 | $10.38 | 0 |
| 2017-08-09 | $22.19 | $22.19 | $22.19 | $22.19 | $10.38 | 0 |
| 2017-08-08 | $22.05 | $22.19 | $22.05 | $22.19 | $10.28 | 8,214 |
| 2017-08-07 | $22.00 | $22.10 | $22.00 | $22.10 | $10.24 | 1,336 |
| 2017-08-04 | $21.90 | $21.90 | $21.90 | $21.90 | $10.14 | 400 |
| 2017-08-03 | $21.60 | $21.60 | $21.60 | $21.60 | $10.00 | 0 |
| 2017-08-02 | $21.60 | $21.60 | $21.60 | $21.60 | $10.00 | 0 |
| 2017-08-01 | $21.60 | $21.60 | $21.60 | $21.60 | $10.00 | 0 |
| 2017-07-31 | $21.60 | $21.60 | $21.60 | $21.60 | $10.00 | 0 |
| 2017-07-28 | $21.60 | $21.60 | $21.60 | $21.60 | $10.00 | 0 |
| 2017-07-27 | $21.60 | $21.60 | $21.60 | $21.60 | $10.00 | 0 |
| 2017-07-26 | $21.60 | $21.60 | $21.60 | $21.60 | $10.00 | 0 |
| 2017-07-25 | $21.60 | $21.60 | $21.60 | $21.60 | $10.00 | 0 |
| 2017-07-24 | $21.60 | $21.60 | $21.60 | $21.60 | $10.00 | 0 |
| 2017-07-21 | $21.60 | $21.60 | $21.60 | $21.60 | $10.00 | 0 |
| 2017-07-20 | $21.60 | $21.60 | $21.60 | $21.60 | $10.00 | 0 |
| 2017-07-19 | $21.60 | $21.60 | $21.60 | $21.60 | $10.00 | 2,000 |
| 2017-07-18 | $21.40 | $21.40 | $21.40 | $21.40 | $9.91 | 100 |
| 2017-07-17 | $21.40 | $21.40 | $21.40 | $21.40 | $9.91 | 0 |
| 2017-07-14 | $21.40 | $21.40 | $21.40 | $21.40 | $9.91 | 0 |
| 2017-07-13 | $21.40 | $21.40 | $21.40 | $21.40 | $9.91 | 0 |
| 2017-07-12 | $21.40 | $21.40 | $21.40 | $21.40 | $9.91 | 6 |
| 2017-07-11 | $21.40 | $21.40 | $21.40 | $21.40 | $9.83 | 0 |
| 2017-07-10 | $21.40 | $21.40 | $21.40 | $21.40 | $9.74 | 0 |
| 2017-07-07 | $21.40 | $21.40 | $21.40 | $21.40 | $9.74 | 0 |
| 2017-07-06 | $21.40 | $21.40 | $21.40 | $21.40 | $9.74 | 0 |
| 2017-07-05 | $21.40 | $21.40 | $21.40 | $21.40 | $9.74 | 0 |
| 2017-07-03 | $21.40 | $21.40 | $21.40 | $21.40 | $9.74 | 0 |
| 2017-06-30 | $21.40 | $21.40 | $21.40 | $21.40 | $9.74 | 8,000 |
| 2017-06-29 | $22.05 | $22.05 | $22.05 | $22.05 | $10.04 | 0 |
| 2017-06-28 | $22.05 | $22.05 | $22.05 | $22.05 | $10.04 | 0 |
| 2017-06-27 | $22.05 | $22.05 | $22.05 | $22.05 | $10.04 | 0 |
| 2017-06-26 | $22.05 | $22.05 | $22.05 | $22.05 | $10.04 | 0 |
| 2017-06-23 | $22.05 | $22.05 | $22.05 | $22.05 | $10.04 | 0 |
| 2017-06-22 | $22.05 | $22.05 | $22.05 | $22.05 | $10.04 | 0 |
| 2017-06-21 | $22.05 | $22.05 | $22.05 | $22.05 | $10.04 | 0 |
| 2017-06-20 | $22.05 | $22.05 | $22.05 | $22.05 | $10.04 | 20 |
| 2017-06-19 | $22.05 | $22.05 | $22.05 | $22.05 | $10.04 | 0 |
| 2017-06-16 | $22.05 | $22.05 | $22.05 | $22.05 | $10.04 | 100 |
| 2017-06-15 | $22.05 | $22.05 | $22.05 | $22.05 | $10.04 | 0 |
| 2017-06-14 | $22.05 | $22.05 | $22.05 | $22.05 | $10.04 | 0 |
| 2017-06-13 | $22.05 | $22.05 | $22.05 | $22.05 | $10.04 | 50 |
| 2017-06-12 | $22.05 | $22.05 | $22.05 | $22.05 | $10.04 | 100 |
| 2017-06-09 | $22.05 | $22.05 | $22.05 | $22.05 | $10.04 | 200 |
| 2017-06-08 | $21.95 | $21.95 | $21.95 | $21.95 | $10.00 | 400 |
| 2017-06-07 | $19.66 | $19.66 | $19.66 | $19.66 | $8.95 | 0 |
| 2017-06-06 | $19.66 | $19.66 | $19.66 | $19.66 | $8.95 | 0 |
| 2017-06-05 | $19.66 | $19.66 | $19.66 | $19.66 | $8.95 | 0 |
| 2017-06-02 | $19.66 | $19.66 | $19.66 | $19.66 | $8.95 | 0 |
| 2017-06-01 | $19.66 | $19.66 | $19.66 | $19.66 | $8.95 | 0 |
| 2017-05-31 | $19.66 | $19.66 | $19.66 | $19.66 | $8.95 | 0 |
| 2017-05-30 | $19.66 | $19.66 | $19.66 | $19.66 | $8.95 | 0 |
| 2017-05-26 | $19.66 | $19.66 | $19.66 | $19.66 | $8.95 | 0 |
| 2017-05-25 | $19.66 | $19.66 | $19.66 | $19.66 | $8.95 | 0 |
| 2017-05-24 | $19.66 | $19.66 | $19.66 | $19.66 | $8.95 | 0 |
| 2017-05-23 | $19.66 | $19.66 | $19.66 | $19.66 | $8.95 | 0 |
| 2017-05-22 | $19.66 | $19.66 | $19.66 | $19.66 | $8.95 | 0 |
| 2017-05-19 | $19.66 | $19.66 | $19.66 | $19.66 | $8.95 | 0 |
| 2017-05-18 | $19.66 | $19.66 | $19.66 | $19.66 | $8.95 | 0 |
| 2017-05-17 | $19.66 | $19.66 | $19.66 | $19.66 | $8.95 | 0 |
| 2017-05-16 | $19.66 | $19.66 | $19.66 | $19.66 | $8.95 | 0 |
| 2017-05-15 | $19.66 | $19.66 | $19.66 | $19.66 | $8.95 | 0 |
| 2017-05-12 | $19.66 | $19.66 | $19.66 | $19.66 | $8.95 | 0 |
| 2017-05-11 | $19.66 | $19.66 | $19.66 | $19.66 | $8.95 | 0 |
| 2017-05-10 | $19.66 | $19.66 | $19.66 | $19.66 | $8.95 | 0 |
| 2017-05-09 | $19.66 | $19.66 | $19.66 | $19.66 | $8.95 | 0 |
| 2017-05-08 | $19.66 | $19.66 | $19.66 | $19.66 | $8.95 | 0 |
| 2017-05-05 | $19.66 | $19.66 | $19.66 | $19.66 | $8.95 | 0 |
| 2017-05-04 | $19.66 | $19.66 | $19.66 | $19.66 | $8.95 | 0 |
| 2017-05-03 | $19.66 | $19.66 | $19.66 | $19.66 | $8.95 | 0 |
| 2017-05-02 | $19.66 | $19.66 | $19.66 | $19.66 | $8.95 | 0 |
| 2017-05-01 | $19.66 | $19.66 | $19.66 | $19.66 | $8.95 | 0 |
| 2017-04-28 | $19.66 | $19.66 | $19.66 | $19.66 | $8.95 | 0 |
| 2017-04-27 | $19.66 | $19.66 | $19.66 | $19.66 | $8.95 | 0 |
| 2017-04-26 | $19.66 | $19.66 | $19.66 | $19.66 | $8.95 | 0 |
| 2017-04-25 | $19.66 | $19.66 | $19.66 | $19.66 | $8.95 | 0 |
| 2017-04-24 | $19.66 | $19.66 | $19.66 | $19.66 | $8.95 | 1,100 |
| 2017-04-21 | $19.66 | $19.66 | $19.66 | $19.66 | $8.95 | 0 |
| 2017-04-20 | $19.66 | $19.66 | $19.66 | $19.66 | $8.95 | 0 |
| 2017-04-19 | $19.66 | $19.66 | $19.66 | $19.66 | $8.95 | 0 |
| 2017-04-18 | $19.66 | $19.66 | $19.66 | $19.66 | $8.95 | 0 |
| 2017-04-17 | $19.66 | $19.66 | $19.66 | $19.66 | $8.95 | 0 |
| 2017-04-13 | $19.66 | $19.66 | $19.66 | $19.66 | $8.95 | 600 |
| 2017-04-12 | $19.80 | $19.80 | $19.80 | $19.80 | $9.02 | 0 |
| 2017-04-11 | $19.80 | $19.80 | $19.80 | $19.80 | $9.02 | 0 |
| 2017-04-10 | $19.80 | $19.80 | $19.80 | $19.80 | $9.02 | 0 |
| 2017-04-07 | $19.80 | $19.80 | $19.80 | $19.80 | $9.02 | 0 |
| 2017-04-06 | $19.80 | $19.80 | $19.80 | $19.80 | $9.02 | 800 |
| 2017-04-05 | $20.25 | $20.25 | $20.25 | $20.25 | $9.22 | 2,000 |
| 2017-04-04 | $19.74 | $19.74 | $19.74 | $19.74 | $8.99 | 1,200 |
| 2017-04-03 | $19.35 | $19.35 | $19.35 | $19.35 | $8.81 | 0 |
| 2017-03-31 | $19.35 | $19.35 | $19.35 | $19.35 | $8.81 | 0 |
| 2017-03-30 | $19.35 | $19.35 | $19.35 | $19.35 | $8.81 | 0 |
| 2017-03-29 | $19.35 | $19.35 | $19.35 | $19.35 | $8.81 | 0 |
| 2017-03-28 | $19.35 | $19.35 | $19.35 | $19.35 | $8.81 | 0 |
| 2017-03-27 | $19.35 | $19.35 | $19.35 | $19.35 | $8.81 | 0 |
| 2017-03-24 | $19.35 | $19.35 | $19.35 | $19.35 | $8.81 | 0 |
| 2017-03-23 | $19.35 | $19.35 | $19.35 | $19.35 | $8.81 | 0 |
| 2017-03-22 | $19.35 | $19.35 | $19.35 | $19.35 | $8.81 | 0 |
| 2017-03-21 | $19.35 | $19.35 | $19.35 | $19.35 | $8.81 | 0 |
| 2017-03-20 | $19.35 | $19.35 | $19.35 | $19.35 | $8.81 | 0 |
| 2017-03-17 | $19.35 | $19.35 | $19.35 | $19.35 | $8.81 | 0 |
| 2017-03-16 | $19.35 | $19.35 | $19.35 | $19.35 | $8.81 | 0 |
| 2017-03-15 | $19.35 | $19.35 | $19.35 | $19.35 | $8.81 | 0 |
| 2017-03-14 | $19.35 | $19.35 | $19.35 | $19.35 | $8.81 | 0 |
| 2017-03-13 | $19.35 | $19.35 | $19.35 | $19.35 | $8.81 | 0 |
| 2017-03-10 | $19.35 | $19.35 | $19.35 | $19.35 | $8.81 | 0 |
| 2017-03-09 | $19.35 | $19.35 | $19.35 | $19.35 | $8.81 | 1,200 |
| 2017-03-08 | $19.71 | $19.71 | $19.71 | $19.71 | $8.98 | 0 |
| 2017-03-07 | $19.71 | $19.71 | $19.71 | $19.71 | $8.98 | 3,400 |
| 2017-03-06 | $19.71 | $19.71 | $19.71 | $19.71 | $8.98 | 600 |
| 2017-03-03 | $16.00 | $16.00 | $16.00 | $16.00 | $7.29 | 0 |
| 2017-03-02 | $16.00 | $16.00 | $16.00 | $16.00 | $7.29 | 200 |
| 2017-03-01 | $19.00 | $19.00 | $19.00 | $19.00 | $8.65 | 0 |
| 2017-02-28 | $19.00 | $19.00 | $19.00 | $19.00 | $8.65 | 0 |
| 2017-02-27 | $19.00 | $19.00 | $19.00 | $19.00 | $8.65 | 0 |
| 2017-02-24 | $19.00 | $19.00 | $19.00 | $19.00 | $8.65 | 10,200 |
| 2017-02-23 | $18.91 | $18.91 | $18.91 | $18.91 | $8.61 | 0 |
| 2017-02-22 | $18.91 | $18.91 | $18.91 | $18.91 | $8.61 | 0 |
| 2017-02-21 | $18.91 | $18.91 | $18.91 | $18.91 | $8.61 | 0 |
| 2017-02-17 | $18.91 | $18.91 | $18.91 | $18.91 | $8.61 | 0 |
| 2017-02-16 | $18.91 | $18.91 | $18.91 | $18.91 | $8.61 | 0 |
| 2017-02-15 | $18.91 | $18.91 | $18.91 | $18.91 | $8.61 | 0 |
| 2017-02-14 | $18.91 | $18.91 | $18.91 | $18.91 | $8.61 | 0 |
| 2017-02-13 | $18.91 | $18.91 | $18.91 | $18.91 | $8.61 | 0 |
| 2017-02-10 | $18.91 | $18.91 | $18.91 | $18.91 | $8.61 | 10 |
| 2017-02-09 | $18.91 | $18.91 | $18.91 | $18.91 | $8.61 | 0 |
| 2017-02-08 | $18.91 | $18.91 | $18.91 | $18.91 | $8.61 | 600 |
| 2017-02-07 | $18.90 | $18.90 | $18.90 | $18.90 | $8.61 | 0 |
| 2017-02-06 | $18.90 | $18.90 | $18.90 | $18.90 | $8.61 | 0 |
| 2017-02-03 | $18.90 | $18.90 | $18.90 | $18.90 | $8.61 | 1,000 |
| 2017-02-02 | $17.99 | $17.99 | $17.99 | $17.99 | $8.19 | 0 |
| 2017-02-01 | $17.99 | $17.99 | $17.99 | $17.99 | $8.19 | 9,200 |
| 2017-01-31 | $17.99 | $17.99 | $17.99 | $17.99 | $8.19 | 46 |
| 2017-01-30 | $17.99 | $17.99 | $17.99 | $17.99 | $8.19 | 0 |
| 2017-01-27 | $17.99 | $17.99 | $17.99 | $17.99 | $8.19 | 0 |
| 2017-01-26 | $17.99 | $17.99 | $17.99 | $17.99 | $8.19 | 0 |
| 2017-01-25 | $17.99 | $17.99 | $17.99 | $17.99 | $8.19 | 0 |
| 2017-01-24 | $17.99 | $17.99 | $17.99 | $17.99 | $8.19 | 200 |
| 2017-01-23 | $17.43 | $17.43 | $17.43 | $17.43 | $7.94 | 800 |
| 2017-01-20 | $17.81 | $17.81 | $17.81 | $17.81 | $8.11 | 0 |
| 2017-01-19 | $17.81 | $17.81 | $17.81 | $17.81 | $8.11 | 0 |
| 2017-01-18 | $17.81 | $17.81 | $17.81 | $17.81 | $8.11 | 10,658 |
| 2017-01-17 | $17.81 | $17.81 | $17.81 | $17.81 | $8.11 | 0 |
| 2017-01-13 | $17.81 | $17.81 | $17.81 | $17.81 | $8.11 | 0 |
| 2017-01-12 | $17.81 | $17.81 | $17.81 | $17.81 | $8.11 | 368 |
| 2017-01-11 | $17.88 | $17.88 | $17.88 | $17.88 | $8.14 | 0 |
| 2017-01-10 | $17.88 | $17.88 | $17.88 | $17.88 | $8.14 | 0 |
| 2017-01-09 | $17.88 | $17.88 | $17.88 | $17.88 | $8.14 | 1,720 |
| 2017-01-06 | $17.85 | $17.85 | $17.85 | $17.85 | $8.13 | 0 |
| 2017-01-05 | $17.85 | $17.85 | $17.85 | $17.85 | $8.13 | 2 |
| 2017-01-04 | $18.14 | $18.14 | $17.85 | $17.85 | $8.13 | 5,454 |
| 2017-01-03 | $18.24 | $18.24 | $18.24 | $18.24 | $8.31 | 866 |
| 2016-12-30 | $17.59 | $17.59 | $17.59 | $17.59 | $8.01 | 2,648 |
| 2016-12-29 | $17.30 | $17.30 | $17.30 | $17.30 | $7.88 | 1,114 |
| 2016-12-28 | $17.14 | $17.14 | $17.14 | $17.14 | $7.80 | 2,000 |
| 2016-12-27 | $17.18 | $17.18 | $17.18 | $17.18 | $7.82 | 0 |
| 2016-12-23 | $17.18 | $17.18 | $17.18 | $17.18 | $7.82 | 0 |
| 2016-12-22 | $17.20 | $17.20 | $17.18 | $17.18 | $7.82 | 2,042 |
| 2016-12-21 | $17.00 | $17.00 | $17.00 | $17.00 | $7.74 | 0 |
| 2016-12-20 | $17.34 | $17.34 | $17.00 | $17.00 | $7.74 | 10,074 |
| 2016-12-19 | $17.56 | $17.56 | $17.56 | $17.56 | $8.00 | 0 |
| 2016-12-16 | $17.56 | $17.56 | $17.56 | $17.56 | $8.00 | 0 |
| 2016-12-15 | $17.56 | $17.56 | $17.56 | $17.56 | $8.00 | 0 |
| 2016-12-14 | $17.56 | $17.56 | $17.56 | $17.56 | $8.00 | 0 |
| 2016-12-13 | $17.56 | $17.56 | $17.56 | $17.56 | $8.00 | 12,142 |
| 2016-12-12 | $17.56 | $17.56 | $17.56 | $17.56 | $8.00 | 0 |
| 2016-12-09 | $17.56 | $17.56 | $17.56 | $17.56 | $8.00 | 177,818 |
| 2016-12-08 | $17.89 | $17.89 | $17.89 | $17.89 | $8.15 | 21,186 |
| 2016-12-07 | $16.99 | $16.99 | $16.99 | $16.99 | $7.74 | 1,752 |
| 2016-12-06 | $16.99 | $16.99 | $16.99 | $16.99 | $7.74 | 134 |
| 2016-12-05 | $16.99 | $16.99 | $16.99 | $16.99 | $7.74 | 456 |
| 2016-12-02 | $16.95 | $16.95 | $16.95 | $16.95 | $7.72 | 0 |
| 2016-12-01 | $16.95 | $16.95 | $16.95 | $16.95 | $7.72 | 1,764 |
| 2016-11-30 | $16.95 | $16.95 | $16.95 | $16.95 | $7.72 | 774 |
| 2016-11-29 | $17.00 | $17.00 | $17.00 | $17.00 | $7.74 | 0 |
| 2016-11-28 | $16.92 | $17.00 | $16.92 | $17.00 | $7.74 | 2,458 |
| 2016-11-25 | $18.18 | $18.18 | $18.18 | $18.18 | $8.28 | 150 |
| 2016-11-23 | $18.18 | $18.18 | $18.18 | $18.18 | $8.28 | 364 |
| 2016-11-22 | $18.18 | $18.18 | $18.18 | $18.18 | $8.28 | 0 |
| 2016-11-21 | $18.18 | $18.18 | $18.18 | $18.18 | $8.28 | 356 |
| 2016-11-18 | $18.18 | $18.18 | $18.18 | $18.18 | $8.28 | 1,542 |
| 2016-11-17 | $18.18 | $18.18 | $18.18 | $18.18 | $8.28 | 50 |
| 2016-11-16 | $18.18 | $18.18 | $18.18 | $18.18 | $8.28 | 2,482 |
| 2016-11-15 | $19.90 | $19.90 | $19.90 | $19.90 | $9.06 | 0 |
| 2016-11-14 | $19.90 | $19.90 | $19.90 | $19.90 | $9.06 | 0 |
| 2016-11-11 | $19.90 | $19.90 | $19.90 | $19.90 | $9.06 | 492 |
| 2016-11-10 | $19.90 | $19.90 | $19.90 | $19.90 | $9.06 | 524 |
| 2016-11-09 | $19.90 | $19.90 | $19.90 | $19.90 | $9.06 | 8,200 |
| 2016-11-08 | $19.85 | $19.85 | $19.85 | $19.85 | $9.04 | 1,598 |
| 2016-11-07 | $19.85 | $19.85 | $19.85 | $19.85 | $9.04 | 2,336 |
| 2016-11-04 | $19.85 | $19.85 | $19.85 | $19.85 | $9.04 | 34 |
| 2016-11-03 | $19.85 | $19.85 | $19.85 | $19.85 | $9.04 | 46 |
| 2016-11-02 | $19.85 | $19.85 | $19.85 | $19.85 | $9.04 | 718 |
| 2016-11-01 | $19.56 | $19.56 | $19.56 | $19.56 | $8.91 | 450 |
| 2016-10-31 | $19.56 | $19.56 | $19.56 | $19.56 | $8.91 | 46 |
| 2016-10-28 | $19.56 | $19.56 | $19.56 | $19.56 | $8.91 | 0 |
| 2016-10-27 | $19.56 | $19.56 | $19.56 | $19.56 | $8.91 | 594 |
| 2016-10-26 | $19.31 | $19.31 | $19.31 | $19.31 | $8.79 | 1,694 |
| 2016-10-25 | $19.87 | $19.87 | $19.87 | $19.87 | $9.05 | 34 |
| 2016-10-24 | $19.87 | $19.87 | $19.87 | $19.87 | $9.05 | 2,794 |
| 2016-10-21 | $20.50 | $20.50 | $20.50 | $20.50 | $9.33 | 7,552 |
| 2016-10-20 | $20.81 | $20.81 | $20.81 | $20.81 | $9.48 | 0 |
| 2016-10-19 | $20.81 | $20.81 | $20.81 | $20.81 | $9.48 | 18 |
| 2016-10-18 | $20.81 | $20.81 | $20.81 | $20.81 | $9.48 | 10 |
| 2016-10-17 | $20.81 | $20.81 | $20.81 | $20.81 | $9.48 | 0 |
| 2016-10-14 | $20.81 | $20.81 | $20.81 | $20.81 | $9.48 | 454 |
| 2016-10-13 | $20.49 | $20.49 | $20.49 | $20.49 | $9.33 | 0 |
| 2016-10-12 | $20.49 | $20.49 | $20.49 | $20.49 | $9.33 | 338 |
| 2016-10-11 | $20.49 | $20.49 | $20.49 | $20.49 | $9.33 | 3,260 |
| 2016-10-10 | $20.49 | $20.49 | $20.49 | $20.49 | $9.33 | 24 |
| 2016-10-07 | $20.49 | $20.49 | $20.49 | $20.49 | $9.33 | 798 |
| 2016-10-06 | $20.49 | $20.49 | $20.49 | $20.49 | $9.33 | 3,288 |
| 2016-10-05 | $21.74 | $21.74 | $21.74 | $21.74 | $9.90 | 0 |
| 2016-10-04 | $21.74 | $21.74 | $21.74 | $21.74 | $9.90 | 0 |
| 2016-10-03 | $21.74 | $21.74 | $21.74 | $21.74 | $9.90 | 10,284 |
| 2016-09-30 | $20.58 | $20.58 | $20.58 | $20.58 | $9.37 | 0 |
| 2016-09-29 | $20.58 | $20.58 | $20.58 | $20.58 | $9.37 | 98 |
| 2016-09-28 | $20.58 | $20.58 | $20.58 | $20.58 | $9.37 | 582 |
| 2016-09-27 | $20.58 | $20.58 | $20.58 | $20.58 | $9.37 | 200 |
| 2016-09-26 | $21.12 | $21.12 | $21.12 | $21.12 | $9.62 | 520 |
| 2016-09-23 | $21.12 | $21.12 | $21.12 | $21.12 | $9.62 | 0 |
| 2016-09-22 | $21.12 | $21.12 | $21.12 | $21.12 | $9.62 | 276 |
| 2016-09-21 | $21.12 | $21.12 | $21.12 | $21.12 | $9.62 | 364 |
| 2016-09-20 | $21.12 | $21.12 | $21.12 | $21.12 | $9.62 | 274 |
| 2016-09-19 | $21.31 | $21.31 | $21.12 | $21.12 | $9.62 | 2,134 |
| 2016-09-16 | $21.41 | $21.41 | $21.41 | $21.41 | $9.75 | 1,098 |
| 2016-09-15 | $21.41 | $21.41 | $21.41 | $21.41 | $9.75 | 0 |
| 2016-09-14 | $21.41 | $21.41 | $21.41 | $21.41 | $9.75 | 532 |
| 2016-09-13 | $21.48 | $21.48 | $21.35 | $21.35 | $9.72 | 3,400 |
| 2016-09-12 | $21.56 | $21.56 | $21.30 | $21.56 | $9.82 | 1,040 |
| 2016-09-09 | $21.74 | $21.74 | $21.74 | $21.74 | $9.90 | 282 |
| 2016-09-08 | $21.74 | $21.74 | $21.74 | $21.74 | $9.90 | 172 |
| 2016-09-07 | $21.74 | $21.74 | $21.74 | $21.74 | $9.90 | 164 |
| 2016-09-06 | $21.74 | $21.74 | $21.74 | $21.74 | $9.90 | 1,034 |
| 2016-09-02 | $21.74 | $21.74 | $21.74 | $21.74 | $9.90 | 1,156 |
| 2016-09-01 | $21.74 | $21.74 | $21.74 | $21.74 | $9.90 | 0 |
| 2016-08-31 | $21.74 | $21.74 | $21.74 | $21.74 | $9.90 | 1,086 |
| 2016-08-30 | $21.74 | $21.74 | $21.74 | $21.74 | $9.90 | 106 |
| 2016-08-29 | $21.74 | $21.74 | $21.74 | $21.74 | $9.90 | 0 |
| 2016-08-26 | $21.74 | $21.74 | $21.74 | $21.74 | $9.90 | 0 |
| 2016-08-25 | $21.74 | $21.74 | $21.74 | $21.74 | $9.90 | 958 |
| 2016-08-24 | $21.74 | $21.74 | $21.74 | $21.74 | $9.90 | 0 |
| 2016-08-23 | $21.74 | $21.74 | $21.74 | $21.74 | $9.90 | 474 |
| 2016-08-22 | $21.74 | $21.74 | $21.74 | $21.74 | $9.90 | 762 |
| 2016-08-19 | $20.50 | $20.50 | $20.50 | $20.50 | $9.33 | 420 |
| 2016-08-18 | $20.50 | $20.50 | $20.50 | $20.50 | $9.33 | 682 |
| 2016-08-17 | $20.50 | $20.50 | $20.50 | $20.50 | $9.33 | 794 |
| 2016-08-16 | $22.08 | $22.08 | $22.08 | $22.08 | $9.97 | 148 |
| 2016-08-15 | $22.08 | $22.08 | $22.08 | $22.08 | $9.97 | 336 |
| 2016-08-12 | $22.08 | $22.08 | $22.08 | $22.08 | $9.97 | 1,840 |
| 2016-08-11 | $22.11 | $22.11 | $22.11 | $22.11 | $9.99 | 60 |
| 2016-08-10 | $22.11 | $22.11 | $22.11 | $22.11 | $9.99 | 0 |
| 2016-08-09 | $22.11 | $22.11 | $22.11 | $22.11 | $9.99 | 0 |
| 2016-08-08 | $22.11 | $22.11 | $22.11 | $22.11 | $9.99 | 524 |
| 2016-08-05 | $22.11 | $22.11 | $22.11 | $22.11 | $9.99 | 66 |
| 2016-08-04 | $22.11 | $22.11 | $22.11 | $22.11 | $9.99 | 1,292 |
| 2016-08-03 | $22.11 | $22.11 | $22.11 | $22.11 | $9.99 | 0 |
| 2016-08-02 | $22.20 | $22.20 | $22.11 | $22.11 | $9.99 | 7,132 |
| 2016-08-01 | $22.20 | $22.20 | $22.20 | $22.20 | $10.03 | 600 |
| 2016-07-29 | $21.71 | $21.71 | $21.71 | $21.71 | $9.80 | 0 |
| 2016-07-28 | $21.71 | $21.71 | $21.71 | $21.71 | $9.80 | 464 |
| 2016-07-27 | $21.71 | $21.71 | $21.71 | $21.71 | $9.80 | 0 |
| 2016-07-26 | $21.70 | $21.71 | $21.70 | $21.71 | $9.80 | 570 |
| 2016-07-25 | $21.75 | $21.75 | $21.75 | $21.75 | $9.82 | 9,982 |
| 2016-07-22 | $21.50 | $21.50 | $21.50 | $21.50 | $9.71 | 0 |
| 2016-07-21 | $21.50 | $21.50 | $21.50 | $21.50 | $9.71 | 0 |
| 2016-07-20 | $21.50 | $21.50 | $21.50 | $21.50 | $9.71 | 0 |
| 2016-07-19 | $21.50 | $21.50 | $21.50 | $21.50 | $9.64 | 2,814 |
| 2016-07-18 | $21.50 | $21.50 | $21.50 | $21.50 | $9.64 | 1,036 |
| 2016-07-15 | $21.73 | $21.73 | $21.73 | $21.73 | $9.74 | 3,704 |
| 2016-07-14 | $21.84 | $21.84 | $21.84 | $21.84 | $9.79 | 600 |
| 2016-07-13 | $21.78 | $21.78 | $21.78 | $21.78 | $9.76 | 438 |
| 2016-07-12 | $21.81 | $21.81 | $21.81 | $21.81 | $9.78 | 428 |
| 2016-07-11 | $21.81 | $21.81 | $21.81 | $21.81 | $9.78 | 658 |
| 2016-07-08 | $21.81 | $21.81 | $21.81 | $21.81 | $9.78 | 0 |
| 2016-07-07 | $21.81 | $21.81 | $21.81 | $21.81 | $9.78 | 200 |
| 2016-07-06 | $21.49 | $21.49 | $21.49 | $21.49 | $9.63 | 464 |
| 2016-07-05 | $20.30 | $20.30 | $20.30 | $20.30 | $9.10 | 628 |
| 2016-07-01 | $20.30 | $20.30 | $20.30 | $20.30 | $9.10 | 0 |
| 2016-06-30 | $20.30 | $20.30 | $20.30 | $20.30 | $9.10 | 1,310 |
| 2016-06-29 | $20.30 | $20.30 | $20.30 | $20.30 | $9.10 | 76 |
| 2016-06-28 | $20.30 | $20.30 | $20.30 | $20.30 | $9.10 | 0 |
| 2016-06-27 | $20.30 | $20.30 | $20.30 | $20.30 | $9.10 | 1,210 |
| 2016-06-24 | $20.56 | $20.56 | $20.56 | $20.56 | $9.22 | 422 |
| 2016-06-23 | $20.06 | $20.06 | $20.06 | $20.06 | $8.99 | 0 |
| 2016-06-22 | $20.06 | $20.06 | $20.06 | $20.06 | $8.99 | 0 |
| 2016-06-21 | $20.06 | $20.06 | $20.06 | $20.06 | $8.99 | 0 |
| 2016-06-20 | $20.06 | $20.06 | $20.06 | $20.06 | $8.99 | 0 |
| 2016-06-17 | $20.06 | $20.06 | $20.06 | $20.06 | $8.99 | 494 |
| 2016-06-16 | $20.06 | $20.06 | $20.06 | $20.06 | $8.99 | 200 |
| 2016-06-15 | $19.99 | $19.99 | $19.99 | $19.99 | $8.96 | 1,446 |
| 2016-06-14 | $20.25 | $20.25 | $20.25 | $20.25 | $9.08 | 54 |
| 2016-06-13 | $20.25 | $20.25 | $20.25 | $20.25 | $9.08 | 0 |
| 2016-06-10 | $20.25 | $20.25 | $20.25 | $20.25 | $9.08 | 54 |
| 2016-06-09 | $20.25 | $20.25 | $20.25 | $20.25 | $9.08 | 0 |
| 2016-06-08 | $20.25 | $20.25 | $20.25 | $20.25 | $9.08 | 182 |
| 2016-06-07 | $20.25 | $20.25 | $20.25 | $20.25 | $9.08 | 46 |
| 2016-06-06 | $20.25 | $20.25 | $20.25 | $20.25 | $9.08 | 0 |
| 2016-06-03 | $20.25 | $20.25 | $20.25 | $20.25 | $9.08 | 324 |
| 2016-06-02 | $20.00 | $20.00 | $20.00 | $20.00 | $8.97 | 1,198 |
| 2016-06-01 | $19.66 | $19.66 | $19.66 | $19.66 | $8.81 | 14 |
| 2016-05-31 | $19.66 | $19.66 | $19.66 | $19.66 | $8.81 | 6 |
| 2016-05-27 | $19.66 | $19.66 | $19.66 | $19.66 | $8.81 | 1,024 |
| 2016-05-26 | $19.85 | $19.85 | $19.85 | $19.85 | $8.90 | 4,684 |
| 2016-05-25 | $19.56 | $19.56 | $19.56 | $19.56 | $8.77 | 460 |
| 2016-05-24 | $19.35 | $19.35 | $19.35 | $19.35 | $8.67 | 280 |
| 2016-05-23 | $19.35 | $19.35 | $19.35 | $19.35 | $8.67 | 388 |
| 2016-05-20 | $19.35 | $19.35 | $19.35 | $19.35 | $8.67 | 510 |
| 2016-05-19 | $20.01 | $20.01 | $20.01 | $20.01 | $8.97 | 422 |
| 2016-05-18 | $20.01 | $20.01 | $20.01 | $20.01 | $8.97 | 368 |
| 2016-05-17 | $20.01 | $20.01 | $20.01 | $20.01 | $8.97 | 19,812 |
| 2016-05-16 | $20.01 | $20.01 | $20.01 | $20.01 | $8.97 | 0 |
| 2016-05-13 | $20.01 | $20.01 | $20.01 | $20.01 | $8.97 | 0 |
| 2016-05-12 | $20.01 | $20.01 | $20.01 | $20.01 | $8.97 | 0 |
| 2016-05-11 | $20.01 | $20.01 | $20.01 | $20.01 | $8.97 | 200 |
| 2016-05-10 | $19.58 | $19.58 | $19.58 | $19.58 | $8.78 | 0 |
| 2016-05-09 | $19.58 | $19.58 | $19.58 | $19.58 | $8.78 | 0 |
| 2016-05-06 | $19.58 | $19.58 | $19.58 | $19.58 | $8.78 | 0 |
| 2016-05-05 | $19.58 | $19.58 | $19.58 | $19.58 | $8.78 | 200 |
| 2016-05-04 | $19.89 | $19.89 | $19.89 | $19.89 | $8.92 | 0 |
| 2016-05-03 | $19.89 | $19.89 | $19.89 | $19.89 | $8.92 | 0 |
| 2016-05-02 | $19.89 | $19.89 | $19.89 | $19.89 | $8.92 | 1,556 |
| 2016-04-29 | $20.00 | $20.12 | $20.00 | $20.12 | $9.02 | 6,082 |
| 2016-04-28 | $20.88 | $20.88 | $20.88 | $20.88 | $9.36 | 454 |
| 2016-04-27 | $20.55 | $20.88 | $20.55 | $20.88 | $9.36 | 400 |
| 2016-04-26 | $20.50 | $20.65 | $20.40 | $20.65 | $9.26 | 17,814 |
| 2016-04-25 | $20.08 | $20.08 | $20.08 | $20.08 | $9.00 | 0 |
| 2016-04-22 | $20.08 | $20.08 | $20.08 | $20.08 | $9.00 | 7,618 |
| 2016-04-21 | $20.00 | $20.00 | $20.00 | $20.00 | $8.97 | 0 |
| 2016-04-20 | $20.00 | $20.00 | $20.00 | $20.00 | $8.97 | 78 |
| 2016-04-19 | $20.00 | $20.00 | $20.00 | $20.00 | $8.97 | 400 |
| 2016-04-18 | $19.40 | $19.40 | $19.40 | $19.40 | $8.70 | 306 |
| 2016-04-15 | $19.40 | $19.40 | $19.40 | $19.40 | $8.70 | 100 |
| 2016-04-14 | $19.40 | $19.40 | $19.40 | $19.40 | $8.70 | 0 |
| 2016-04-13 | $19.40 | $19.40 | $19.40 | $19.40 | $8.70 | 1,152 |
| 2016-04-12 | $18.19 | $18.19 | $18.19 | $18.19 | $8.15 | 0 |
| 2016-04-11 | $18.19 | $18.19 | $18.19 | $18.19 | $8.15 | 18 |
| 2016-04-08 | $18.20 | $18.20 | $18.19 | $18.19 | $8.15 | 2,200 |
| 2016-04-07 | $17.90 | $17.90 | $17.70 | $17.70 | $7.93 | 3,066 |
| 2016-04-06 | $17.80 | $17.80 | $17.80 | $17.80 | $7.98 | 0 |
| 2016-04-05 | $17.80 | $17.80 | $17.80 | $17.80 | $7.98 | 396 |
| 2016-04-04 | $17.80 | $17.80 | $17.80 | $17.80 | $7.98 | 24 |
| 2016-04-01 | $17.80 | $17.80 | $17.80 | $17.80 | $7.98 | 248 |
| 2016-03-31 | $17.80 | $17.80 | $17.80 | $17.80 | $7.98 | 350 |
| 2016-03-30 | $18.38 | $18.38 | $18.38 | $18.38 | $8.24 | 42 |
| 2016-03-29 | $18.38 | $18.38 | $18.38 | $18.38 | $8.24 | 0 |
| 2016-03-28 | $18.38 | $18.38 | $18.38 | $18.38 | $8.24 | 0 |
| 2016-03-24 | $18.38 | $18.38 | $18.38 | $18.38 | $8.24 | 0 |
| 2016-03-23 | $18.38 | $18.38 | $18.38 | $18.38 | $8.24 | 0 |
| 2016-03-22 | $18.38 | $18.38 | $18.38 | $18.38 | $8.24 | 556 |
| 2016-03-21 | $18.15 | $18.15 | $18.15 | $18.15 | $8.14 | 0 |
| 2016-03-18 | $18.15 | $18.15 | $18.15 | $18.15 | $8.14 | 732 |
| 2016-03-17 | $17.75 | $17.75 | $17.75 | $17.75 | $7.96 | 742 |
| 2016-03-16 | $17.75 | $17.75 | $17.75 | $17.75 | $7.96 | 0 |
| 2016-03-15 | $17.75 | $17.75 | $17.75 | $17.75 | $7.96 | 1,320 |
| 2016-03-14 | $17.75 | $17.75 | $17.75 | $17.75 | $7.96 | 0 |
| 2016-03-11 | $17.75 | $17.75 | $17.75 | $17.75 | $7.96 | 400 |
| 2016-03-10 | $17.30 | $17.30 | $17.30 | $17.30 | $7.76 | 392 |
| 2016-03-09 | $17.30 | $17.30 | $17.30 | $17.30 | $7.76 | 0 |
| 2016-03-08 | $17.30 | $17.30 | $17.30 | $17.30 | $7.76 | 0 |
| 2016-03-07 | $17.30 | $17.30 | $17.30 | $17.30 | $7.76 | 0 |
| 2016-03-04 | $17.30 | $17.30 | $17.30 | $17.30 | $7.76 | 394 |
| 2016-03-03 | $17.30 | $17.30 | $17.30 | $17.30 | $7.76 | 0 |
| 2016-03-02 | $17.30 | $17.30 | $17.30 | $17.30 | $7.76 | 0 |
| 2016-03-01 | $17.30 | $17.30 | $17.30 | $17.30 | $7.76 | 0 |
| 2016-02-29 | $17.30 | $17.30 | $17.30 | $17.30 | $7.76 | 0 |
| 2016-02-26 | $17.30 | $17.30 | $17.30 | $17.30 | $7.76 | 0 |
| 2016-02-25 | $17.30 | $17.30 | $17.30 | $17.30 | $7.76 | 838 |
| 2016-02-24 | $17.05 | $17.05 | $17.05 | $17.05 | $7.64 | 0 |
| 2016-02-23 | $17.05 | $17.05 | $17.05 | $17.05 | $7.64 | 692 |
| 2016-02-22 | $17.76 | $17.76 | $17.76 | $17.76 | $7.96 | 0 |
| 2016-02-19 | $17.76 | $17.76 | $17.76 | $17.76 | $7.96 | 0 |
| 2016-02-18 | $17.76 | $17.76 | $17.76 | $17.76 | $7.96 | 532 |
| 2016-02-17 | $17.76 | $17.76 | $17.76 | $17.76 | $7.96 | 388 |
| 2016-02-16 | $17.76 | $17.76 | $17.76 | $17.76 | $7.96 | 0 |
| 2016-02-12 | $17.76 | $17.76 | $17.76 | $17.76 | $7.96 | 0 |
| 2016-02-11 | $17.76 | $17.76 | $17.76 | $17.76 | $7.96 | 0 |
| 2016-02-10 | $17.76 | $17.76 | $17.76 | $17.76 | $7.96 | 186 |
| 2016-02-09 | $17.76 | $17.76 | $17.76 | $17.76 | $7.96 | 0 |
| 2016-02-08 | $17.76 | $17.76 | $17.76 | $17.76 | $7.96 | 0 |
| 2016-02-05 | $17.76 | $17.76 | $17.76 | $17.76 | $7.96 | 0 |
| 2016-02-04 | $17.76 | $17.76 | $17.76 | $17.76 | $7.96 | 234 |
| 2016-02-03 | $17.36 | $17.36 | $17.36 | $17.36 | $7.78 | 0 |
| 2016-02-02 | $17.36 | $17.36 | $17.36 | $17.36 | $7.78 | 1,260 |
| 2016-02-01 | $17.00 | $17.00 | $17.00 | $17.00 | $7.62 | 0 |
| 2016-01-29 | $17.00 | $17.00 | $17.00 | $17.00 | $7.62 | 1,592 |
| 2016-01-28 | $17.00 | $17.00 | $17.00 | $17.00 | $7.62 | 0 |
| 2016-01-27 | $17.00 | $17.00 | $17.00 | $17.00 | $7.62 | 0 |
| 2016-01-26 | $17.00 | $17.00 | $17.00 | $17.00 | $7.62 | 688 |
| 2016-01-25 | $18.00 | $18.00 | $18.00 | $18.00 | $8.07 | 0 |
| 2016-01-22 | $17.50 | $18.00 | $17.50 | $18.00 | $8.07 | 2,800 |
| 2016-01-21 | $16.55 | $16.55 | $16.55 | $16.55 | $7.42 | 0 |
| 2016-01-20 | $16.55 | $16.55 | $16.55 | $16.55 | $7.42 | 1,980 |
| 2016-01-19 | $16.55 | $16.55 | $16.55 | $16.55 | $7.42 | 4,000 |
| 2016-01-15 | $18.00 | $18.00 | $18.00 | $18.00 | $8.07 | 50 |
| 2016-01-14 | $18.00 | $18.00 | $18.00 | $18.00 | $8.07 | 20,924 |
| 2016-01-13 | $18.45 | $18.45 | $18.45 | $18.45 | $8.27 | 24 |
| 2016-01-12 | $18.45 | $18.45 | $18.45 | $18.45 | $8.27 | 0 |
| 2016-01-11 | $18.45 | $18.45 | $18.45 | $18.45 | $8.27 | 330 |
| 2016-01-08 | $18.45 | $18.45 | $18.45 | $18.45 | $8.27 | 24 |
| 2016-01-07 | $18.45 | $18.45 | $18.45 | $18.45 | $8.27 | 24 |
| 2016-01-06 | $18.45 | $18.45 | $18.45 | $18.45 | $8.27 | 0 |
| 2016-01-05 | $18.45 | $18.45 | $18.45 | $18.45 | $8.27 | 510 |
| 2016-01-04 | $18.75 | $18.75 | $18.75 | $18.75 | $8.41 | 0 |
| 2015-12-31 | $18.75 | $18.75 | $18.75 | $18.75 | $8.41 | 58 |
| 2015-12-30 | $18.75 | $18.75 | $18.75 | $18.75 | $8.41 | 524 |
| 2015-12-29 | $18.70 | $18.70 | $18.70 | $18.70 | $8.38 | 1,668 |
| 2015-12-28 | $18.70 | $18.70 | $18.70 | $18.70 | $8.38 | 0 |
| 2015-12-24 | $18.70 | $18.70 | $18.70 | $18.70 | $8.38 | 0 |
| 2015-12-23 | $18.70 | $18.70 | $18.70 | $18.70 | $8.38 | 192 |
| 2015-12-22 | $18.76 | $18.76 | $18.70 | $18.70 | $8.38 | 3,270 |
| 2015-12-21 | $19.58 | $19.58 | $18.92 | $19.10 | $8.56 | 5,250 |
| 2015-12-18 | $18.54 | $18.54 | $18.54 | $18.54 | $8.31 | 200 |
| 2015-12-17 | $18.25 | $18.25 | $18.25 | $18.25 | $8.18 | 8,358 |
| 2015-12-16 | $18.15 | $18.15 | $18.15 | $18.15 | $8.14 | 314 |
| 2015-12-15 | $19.54 | $19.54 | $19.54 | $19.54 | $8.76 | 117,530 |
| 2015-12-14 | $19.73 | $19.73 | $19.73 | $19.73 | $8.84 | 0 |
| 2015-12-11 | $19.73 | $19.73 | $19.73 | $19.73 | $8.84 | 0 |
| 2015-12-10 | $19.73 | $19.73 | $19.73 | $19.73 | $8.84 | 0 |
| 2015-12-09 | $19.73 | $19.73 | $19.73 | $19.73 | $8.84 | 0 |
| 2015-12-08 | $19.73 | $19.73 | $19.73 | $19.73 | $8.84 | 0 |
| 2015-12-07 | $19.73 | $19.73 | $19.73 | $19.73 | $8.84 | 1,060 |
| 2015-12-04 | $20.94 | $20.94 | $20.94 | $20.94 | $9.39 | 0 |
| 2015-12-03 | $20.94 | $20.94 | $20.94 | $20.94 | $9.39 | 0 |
| 2015-12-02 | $20.94 | $20.94 | $20.94 | $20.94 | $9.39 | 0 |
| 2015-12-01 | $20.94 | $20.94 | $20.94 | $20.94 | $9.39 | 12,484 |
| 2015-11-30 | $19.90 | $19.90 | $19.90 | $19.90 | $8.92 | 0 |
| 2015-11-27 | $19.90 | $19.90 | $19.90 | $19.90 | $8.92 | 0 |
| 2015-11-25 | $19.90 | $19.90 | $19.90 | $19.90 | $8.92 | 0 |
| 2015-11-24 | $19.90 | $19.90 | $19.90 | $19.90 | $8.92 | 260 |
| 2015-11-23 | $18.60 | $18.60 | $18.60 | $18.60 | $8.34 | 0 |
| 2015-11-20 | $18.60 | $18.60 | $18.60 | $18.60 | $8.34 | 0 |
| 2015-11-19 | $18.60 | $18.60 | $18.60 | $18.60 | $8.34 | 0 |
| 2015-11-18 | $18.60 | $18.60 | $18.60 | $18.60 | $8.34 | 3,192 |
| 2015-11-17 | $18.60 | $18.60 | $18.60 | $18.60 | $8.34 | 0 |
| 2015-11-16 | $18.60 | $18.60 | $18.60 | $18.60 | $8.34 | 0 |
| 2015-11-13 | $18.60 | $18.60 | $18.60 | $18.60 | $8.34 | 3,192 |
| 2015-11-12 | $18.80 | $18.80 | $18.80 | $18.80 | $8.43 | 0 |
| 2015-11-11 | $18.80 | $18.80 | $18.80 | $18.80 | $8.43 | 0 |
| 2015-11-10 | $18.80 | $18.80 | $18.80 | $18.80 | $8.43 | 0 |
| 2015-11-09 | $18.80 | $18.80 | $18.80 | $18.80 | $8.43 | 5,000 |
| 2015-11-06 | $18.75 | $18.75 | $18.75 | $18.75 | $8.41 | 300 |
| 2015-11-05 | $19.67 | $19.67 | $19.67 | $19.67 | $8.82 | 688 |
| 2015-11-04 | $18.54 | $18.54 | $18.54 | $18.54 | $8.31 | 0 |
| 2015-11-03 | $18.54 | $18.54 | $18.54 | $18.54 | $8.31 | 690 |
| 2015-11-02 | $18.60 | $18.60 | $18.60 | $18.60 | $8.34 | 300 |
| 2015-10-30 | $18.00 | $18.00 | $18.00 | $18.00 | $8.07 | 256 |
| 2015-10-29 | $18.96 | $18.96 | $18.96 | $18.96 | $8.50 | 6,886 |
| 2015-10-28 | $18.96 | $18.96 | $18.96 | $18.96 | $8.50 | 1,000 |
| 2015-10-27 | $19.65 | $19.65 | $19.65 | $19.65 | $8.81 | 0 |
| 2015-10-26 | $19.65 | $19.65 | $19.65 | $19.65 | $8.81 | 8 |
| 2015-10-23 | $19.65 | $19.65 | $19.65 | $19.65 | $8.81 | 0 |
| 2015-10-22 | $19.65 | $19.65 | $19.65 | $19.65 | $8.81 | 0 |
| 2015-10-21 | $19.65 | $19.65 | $19.65 | $19.65 | $8.81 | 0 |
| 2015-10-20 | $19.65 | $19.65 | $19.65 | $19.65 | $8.81 | 0 |
| 2015-10-19 | $19.65 | $19.65 | $19.65 | $19.65 | $8.81 | 0 |
| 2015-10-16 | $19.65 | $19.65 | $19.65 | $19.65 | $8.81 | 310 |
| 2015-10-15 | $19.28 | $19.28 | $19.28 | $19.28 | $8.64 | 0 |
| 2015-10-14 | $19.28 | $19.28 | $19.28 | $19.28 | $8.64 | 0 |
| 2015-10-13 | $19.28 | $19.28 | $19.28 | $19.28 | $8.64 | 27,202 |
| 2015-10-12 | $19.28 | $19.28 | $19.28 | $19.28 | $8.64 | 3,468 |
| 2015-10-09 | $19.28 | $19.28 | $19.28 | $19.28 | $8.64 | 0 |
| 2015-10-08 | $19.28 | $19.28 | $19.28 | $19.28 | $8.64 | 0 |
| 2015-10-07 | $19.28 | $19.28 | $19.28 | $19.28 | $8.64 | 0 |
| 2015-10-06 | $19.28 | $19.28 | $19.28 | $19.28 | $8.64 | 1,120 |
| 2015-10-05 | $18.25 | $18.25 | $18.25 | $18.25 | $8.18 | 20 |
| 2015-10-02 | $18.25 | $18.25 | $18.25 | $18.25 | $8.18 | 20 |
| 2015-10-01 | $18.25 | $18.25 | $18.25 | $18.25 | $8.18 | 0 |
| 2015-09-30 | $18.25 | $18.25 | $18.25 | $18.25 | $8.18 | 0 |
| 2015-09-29 | $18.25 | $18.25 | $18.25 | $18.25 | $8.18 | 0 |
| 2015-09-28 | $18.25 | $18.25 | $18.25 | $18.25 | $8.18 | 888 |
| 2015-09-25 | $17.29 | $17.29 | $17.29 | $17.29 | $7.75 | 0 |
| 2015-09-24 | $17.29 | $17.29 | $17.29 | $17.29 | $7.75 | 0 |
| 2015-09-23 | $17.29 | $17.29 | $17.29 | $17.29 | $7.75 | 0 |
| 2015-09-22 | $17.29 | $17.29 | $17.29 | $17.29 | $7.75 | 0 |
| 2015-09-21 | $17.29 | $17.29 | $17.29 | $17.29 | $7.75 | 0 |
| 2015-09-18 | $17.29 | $17.29 | $17.29 | $17.29 | $7.75 | 0 |
| 2015-09-17 | $17.29 | $17.29 | $17.29 | $17.29 | $7.75 | 0 |
| 2015-09-16 | $17.29 | $17.29 | $17.29 | $17.29 | $7.75 | 0 |
| 2015-09-15 | $17.29 | $17.29 | $17.29 | $17.29 | $7.75 | 2,312 |
| 2015-09-14 | $17.50 | $17.50 | $17.50 | $17.50 | $7.84 | 0 |
| 2015-09-11 | $17.50 | $17.50 | $17.50 | $17.50 | $7.84 | 0 |
| 2015-09-10 | $17.50 | $17.50 | $17.50 | $17.50 | $7.84 | 0 |
| 2015-09-09 | $17.50 | $17.50 | $17.50 | $17.50 | $7.84 | 0 |
| 2015-09-08 | $17.50 | $17.50 | $17.50 | $17.50 | $7.84 | 0 |
| 2015-09-04 | $17.50 | $17.50 | $17.50 | $17.50 | $7.84 | 0 |
| 2015-09-03 | $17.50 | $17.50 | $17.50 | $17.50 | $7.84 | 336 |
| 2015-09-02 | $18.99 | $18.99 | $18.99 | $18.99 | $8.51 | 0 |
| 2015-09-01 | $18.99 | $18.99 | $18.99 | $18.99 | $8.51 | 0 |
| 2015-08-31 | $18.99 | $18.99 | $18.99 | $18.99 | $8.51 | 0 |
| 2015-08-28 | $18.99 | $18.99 | $18.99 | $18.99 | $8.51 | 198 |
| 2015-08-27 | $18.99 | $18.99 | $18.99 | $18.99 | $8.51 | 0 |
Mahindra & Mahindra Ltd (MAHMF) News Headlines
Recent Mahindra & Mahindra Ltd (MAHMF) News
Similar Companies to Mahindra & Mahindra Ltd (MAHMF) 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 | -- | -- | -- |