Magellan Aerospace Corp (MALJF) Exchange: PINK
Data as of May 2, 2025
$10.08 ($0.06) 0.59%
Magellan Aerospace Corp - Daily Information
Click for more stock information on Magellan Aerospace Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.15 |
| Previous Close | $10.08 |
| High | $10.15 |
| Low | $10.08 |
| Adjusted Open | $10.15 |
| Previous Adjusted Close | $10.08 |
| Adjusted High | $10.15 |
| Adjusted Low | $10.08 |
About Magellan Aerospace Corp (MALJF)
No Description Available
Invest in Magellan Aerospace Corp (MALJF)
Historical Stock Data for Magellan Aerospace Corp (MALJF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $10.15 | $10.15 | $10.08 | $10.08 | $10.08 | 601 |
| 2025-05-01 | $10.12 | $10.12 | $10.02 | $10.02 | $10.02 | 300 |
| 2025-04-30 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 627 |
| 2025-04-29 | $9.82 | $9.92 | $9.82 | $9.92 | $9.92 | 1,500 |
| 2025-04-28 | $9.25 | $9.63 | $9.25 | $9.60 | $9.60 | 7,872 |
| 2025-04-25 | $9.17 | $9.18 | $9.12 | $9.12 | $9.12 | 2,050 |
| 2025-04-24 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 1 |
| 2025-04-23 | $9.22 | $9.22 | $9.06 | $9.06 | $9.06 | 1,324 |
| 2025-04-22 | $9.38 | $9.38 | $9.22 | $9.22 | $9.22 | 384 |
| 2025-04-21 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 653 |
| 2025-04-17 | $9.38 | $9.43 | $9.27 | $9.27 | $9.27 | 850 |
| 2025-04-16 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 69 |
| 2025-04-15 | $8.87 | $9.50 | $8.87 | $9.49 | $9.49 | 4,000 |
| 2025-04-14 | $8.53 | $8.85 | $8.53 | $8.83 | $8.83 | 4,061 |
| 2025-04-11 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2025-04-10 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2025-04-09 | $8.10 | $8.51 | $8.10 | $8.51 | $8.51 | 1,331 |
| 2025-04-08 | $8.27 | $8.40 | $8.24 | $8.24 | $8.24 | 1,813 |
| 2025-04-07 | $8.26 | $8.26 | $7.97 | $8.01 | $8.01 | 5,200 |
| 2025-04-04 | $8.37 | $8.71 | $8.17 | $8.17 | $8.17 | 3,737 |
| 2025-04-03 | $8.94 | $8.97 | $8.84 | $8.97 | $8.97 | 1,819 |
| 2025-04-02 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 154 |
| 2025-04-01 | $8.93 | $9.05 | $8.93 | $9.02 | $9.02 | 3,415 |
| 2025-03-31 | $9.00 | $9.01 | $8.84 | $8.87 | $8.87 | 3,584 |
| 2025-03-28 | $9.05 | $9.05 | $9.00 | $9.00 | $9.00 | 1,986 |
| 2025-03-27 | $9.01 | $9.01 | $8.94 | $9.00 | $9.00 | 2,514 |
| 2025-03-26 | $9.51 | $9.51 | $8.97 | $8.97 | $8.97 | 3,405 |
| 2025-03-25 | $9.00 | $9.50 | $9.00 | $9.50 | $9.50 | 3,262 |
| 2025-03-24 | $8.66 | $8.92 | $8.66 | $8.77 | $8.77 | 2,621 |
| 2025-03-21 | $8.45 | $8.53 | $8.33 | $8.53 | $8.53 | 5,355 |
| 2025-03-20 | $7.88 | $8.63 | $7.88 | $8.58 | $8.58 | 9,213 |
| 2025-03-19 | $7.65 | $7.77 | $7.64 | $7.77 | $7.77 | 3,345 |
| 2025-03-18 | $7.64 | $7.64 | $7.64 | $7.64 | $7.62 | 2,655 |
| 2025-03-17 | $7.58 | $7.66 | $7.57 | $7.64 | $7.62 | 2,500 |
| 2025-03-14 | $7.16 | $7.44 | $7.16 | $7.41 | $7.39 | 3,700 |
| 2025-03-13 | $6.77 | $6.77 | $6.77 | $6.77 | $6.75 | 130 |
| 2025-03-12 | $6.48 | $6.91 | $6.48 | $6.91 | $6.89 | 681 |
| 2025-03-11 | $6.75 | $6.75 | $6.69 | $6.69 | $6.67 | 1,300 |
| 2025-03-10 | $6.95 | $6.95 | $6.79 | $6.79 | $6.77 | 1,685 |
| 2025-03-07 | $6.90 | $6.99 | $6.90 | $6.99 | $6.99 | 2,100 |
| 2025-03-06 | $7.01 | $7.03 | $6.98 | $6.98 | $6.98 | 4,811 |
| 2025-03-05 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 2,500 |
| 2025-03-04 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 163 |
| 2025-03-03 | $6.95 | $6.95 | $6.91 | $6.91 | $6.91 | 920 |
| 2025-02-28 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2025-02-27 | $7.05 | $7.05 | $6.95 | $6.95 | $6.95 | 1,485 |
| 2025-02-26 | $7.05 | $7.11 | $7.05 | $7.07 | $7.07 | 1,518 |
| 2025-02-25 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 854 |
| 2025-02-24 | $7.05 | $7.11 | $7.04 | $7.11 | $7.11 | 1,804 |
| 2025-02-21 | $7.06 | $7.07 | $7.00 | $7.00 | $7.00 | 2,425 |
| 2025-02-20 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 500 |
| 2025-02-19 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 647 |
| 2025-02-18 | $6.89 | $6.90 | $6.89 | $6.90 | $6.90 | 1,002 |
| 2025-02-14 | $6.90 | $6.90 | $6.85 | $6.85 | $6.85 | 900 |
| 2025-02-13 | $6.82 | $6.91 | $6.82 | $6.91 | $6.91 | 1,000 |
| 2025-02-12 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2025-02-11 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 251 |
| 2025-02-10 | $6.59 | $6.71 | $6.59 | $6.71 | $6.71 | 2,560 |
| 2025-02-07 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 1,805 |
| 2025-02-06 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 900 |
| 2025-02-05 | $6.63 | $6.75 | $6.63 | $6.70 | $6.70 | 3,125 |
| 2025-02-04 | $6.51 | $6.71 | $6.51 | $6.71 | $6.71 | 3,890 |
| 2025-02-03 | $6.35 | $6.38 | $6.26 | $6.35 | $6.35 | 7,252 |
| 2025-01-31 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 690 |
| 2025-01-30 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 500 |
| 2025-01-29 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 545 |
| 2025-01-28 | $6.81 | $6.89 | $6.81 | $6.83 | $6.83 | 6,850 |
| 2025-01-27 | $6.95 | $6.95 | $6.91 | $6.91 | $6.91 | 812 |
| 2025-01-24 | $7.06 | $7.06 | $6.95 | $6.95 | $6.95 | 1,440 |
| 2025-01-23 | $7.09 | $7.09 | $7.01 | $7.01 | $7.01 | 1,136 |
| 2025-01-22 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 500 |
| 2025-01-21 | $6.97 | $6.99 | $6.97 | $6.99 | $6.99 | 1,500 |
| 2025-01-17 | $6.89 | $6.89 | $6.80 | $6.80 | $6.80 | 2,075 |
| 2025-01-16 | $6.95 | $6.95 | $6.81 | $6.93 | $6.93 | 1,400 |
| 2025-01-15 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2025-01-14 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 900 |
| 2025-01-13 | $7.03 | $7.04 | $7.03 | $7.04 | $7.04 | 1,500 |
| 2025-01-10 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2025-01-08 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 1,314 |
| 2025-01-07 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 1,337 |
| 2025-01-06 | $7.16 | $7.16 | $7.09 | $7.09 | $7.09 | 200 |
| 2025-01-03 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2025-01-02 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 200 |
| 2024-12-31 | $6.71 | $6.98 | $6.71 | $6.96 | $6.96 | 2,714 |
| 2024-12-30 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2024-12-27 | $6.64 | $6.64 | $6.60 | $6.60 | $6.60 | 375 |
| 2024-12-26 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 50 |
| 2024-12-24 | $6.42 | $6.65 | $6.42 | $6.65 | $6.65 | 1,250 |
| 2024-12-23 | $6.70 | $6.70 | $6.41 | $6.46 | $6.46 | 10,296 |
| 2024-12-20 | $6.60 | $6.68 | $6.60 | $6.68 | $6.68 | 2,025 |
| 2024-12-19 | $6.56 | $6.70 | $6.50 | $6.65 | $6.65 | 9,490 |
| 2024-12-18 | $7.21 | $7.21 | $6.82 | $6.82 | $6.82 | 1,475 |
| 2024-12-17 | $7.24 | $7.24 | $7.23 | $7.23 | $7.23 | 612 |
| 2024-12-16 | $7.58 | $7.58 | $7.32 | $7.32 | $7.30 | 2,125 |
| 2024-12-13 | $7.58 | $7.58 | $7.58 | $7.58 | $7.56 | 0 |
| 2024-12-12 | $7.62 | $7.62 | $7.56 | $7.58 | $7.56 | 4,100 |
| 2024-12-11 | $7.61 | $7.61 | $7.61 | $7.61 | $7.59 | 26 |
| 2024-12-10 | $7.60 | $7.62 | $7.60 | $7.61 | $7.59 | 300 |
| 2024-12-09 | $7.64 | $7.69 | $7.64 | $7.69 | $7.67 | 730 |
| 2024-12-06 | $7.60 | $7.67 | $7.60 | $7.67 | $7.65 | 1,100 |
| 2024-12-05 | $7.47 | $7.73 | $7.47 | $7.54 | $7.52 | 1,301 |
| 2024-12-04 | $7.40 | $7.40 | $7.40 | $7.40 | $7.38 | 2,020 |
| 2024-12-03 | $7.55 | $7.55 | $7.55 | $7.55 | $7.53 | 683 |
| 2024-12-02 | $7.57 | $7.57 | $7.55 | $7.55 | $7.53 | 1,602 |
| 2024-11-29 | $7.68 | $7.68 | $7.68 | $7.68 | $7.66 | 135 |
| 2024-11-27 | $7.57 | $7.57 | $7.57 | $7.57 | $7.55 | 200 |
| 2024-11-26 | $7.55 | $7.55 | $7.55 | $7.55 | $7.53 | 100 |
| 2024-11-25 | $7.55 | $7.56 | $7.54 | $7.55 | $7.53 | 3,600 |
| 2024-11-22 | $7.74 | $7.74 | $7.74 | $7.74 | $7.72 | 750 |
| 2024-11-21 | $7.77 | $7.77 | $7.77 | $7.77 | $7.75 | 200 |
| 2024-11-20 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 8 |
| 2024-11-19 | $7.54 | $7.62 | $7.54 | $7.62 | $7.62 | 200 |
| 2024-11-18 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 102 |
| 2024-11-15 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2024-11-14 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2024-11-13 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 30 |
| 2024-11-12 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 1,000 |
| 2024-11-11 | $7.62 | $7.82 | $7.62 | $7.82 | $7.82 | 1,100 |
| 2024-11-08 | $7.70 | $7.70 | $7.66 | $7.66 | $7.66 | 2,000 |
| 2024-11-07 | $7.39 | $7.67 | $7.39 | $7.67 | $7.67 | 1,200 |
| 2024-11-06 | $7.46 | $7.46 | $7.41 | $7.41 | $7.41 | 1,468 |
| 2024-11-05 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2024-11-04 | $7.47 | $7.47 | $7.41 | $7.41 | $7.41 | 502 |
| 2024-11-01 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 1,000 |
| 2024-10-31 | $7.48 | $7.50 | $7.44 | $7.44 | $7.44 | 9,300 |
| 2024-10-30 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2024-10-29 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2024-10-28 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2024-10-25 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2024-10-24 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 520 |
| 2024-10-23 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 250 |
| 2024-10-22 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2024-10-21 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 200 |
| 2024-10-18 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 400 |
| 2024-10-17 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 914 |
| 2024-10-16 | $7.76 | $7.90 | $7.76 | $7.90 | $7.90 | 5,800 |
| 2024-10-15 | $7.59 | $7.65 | $7.55 | $7.64 | $7.64 | 2,482 |
| 2024-10-14 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 67 |
| 2024-10-11 | $7.59 | $7.62 | $7.54 | $7.59 | $7.59 | 2,400 |
| 2024-10-10 | $7.22 | $7.45 | $7.22 | $7.45 | $7.45 | 5,138 |
| 2024-10-09 | $7.09 | $7.11 | $7.01 | $7.01 | $7.01 | 6,450 |
| 2024-10-08 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 100 |
| 2024-10-07 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2024-10-04 | $6.80 | $6.91 | $6.80 | $6.91 | $6.91 | 950 |
| 2024-10-03 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2024-10-02 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 1,000 |
| 2024-10-01 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2024-09-30 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2024-09-27 | $6.95 | $6.95 | $6.80 | $6.80 | $6.80 | 2,670 |
| 2024-09-26 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2024-09-25 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 500 |
| 2024-09-24 | $6.99 | $7.02 | $6.99 | $7.02 | $7.02 | 200 |
| 2024-09-23 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2024-09-20 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 2 |
| 2024-09-19 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 200 |
| 2024-09-18 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 500 |
| 2024-09-17 | $6.88 | $6.88 | $6.86 | $6.86 | $6.86 | 1,030 |
| 2024-09-16 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 10 |
| 2024-09-13 | $6.93 | $6.93 | $6.89 | $6.89 | $6.87 | 1,000 |
| 2024-09-12 | $6.74 | $6.83 | $6.74 | $6.83 | $6.81 | 300 |
| 2024-09-11 | $6.68 | $6.68 | $6.68 | $6.68 | $6.67 | 0 |
| 2024-09-10 | $6.68 | $6.68 | $6.68 | $6.68 | $6.67 | 192 |
| 2024-09-09 | $6.77 | $6.77 | $6.77 | $6.77 | $6.75 | 10 |
| 2024-09-06 | $6.77 | $6.77 | $6.77 | $6.77 | $6.75 | 200 |
| 2024-09-05 | $6.91 | $6.91 | $6.71 | $6.73 | $6.71 | 1,100 |
| 2024-09-04 | $6.81 | $6.81 | $6.81 | $6.81 | $6.79 | 510 |
| 2024-09-03 | $7.20 | $7.20 | $7.20 | $7.20 | $7.18 | 150 |
| 2024-08-30 | $6.97 | $6.97 | $6.97 | $6.97 | $6.95 | 1 |
| 2024-08-29 | $6.82 | $6.98 | $6.82 | $6.97 | $6.95 | 3,000 |
| 2024-08-28 | $6.80 | $6.86 | $6.80 | $6.80 | $6.78 | 681 |
| 2024-08-27 | $6.89 | $6.89 | $6.89 | $6.89 | $6.87 | 190 |
| 2024-08-26 | $6.86 | $6.86 | $6.86 | $6.86 | $6.84 | 106 |
| 2024-08-23 | $6.73 | $6.87 | $6.73 | $6.83 | $6.81 | 1,150 |
| 2024-08-22 | $6.69 | $6.69 | $6.69 | $6.69 | $6.67 | 160 |
| 2024-08-21 | $6.62 | $6.65 | $6.62 | $6.65 | $6.63 | 710 |
| 2024-08-20 | $6.68 | $6.68 | $6.54 | $6.54 | $6.52 | 2,250 |
| 2024-08-19 | $6.83 | $6.83 | $6.72 | $6.74 | $6.72 | 3,346 |
| 2024-08-16 | $6.54 | $6.65 | $6.54 | $6.64 | $6.63 | 1,301 |
| 2024-08-15 | $6.77 | $6.77 | $6.70 | $6.70 | $6.68 | 1,205 |
| 2024-08-14 | $6.78 | $6.78 | $6.78 | $6.78 | $6.76 | 0 |
| 2024-08-13 | $6.60 | $6.78 | $6.60 | $6.78 | $6.76 | 320 |
| 2024-08-12 | $6.32 | $6.42 | $6.32 | $6.42 | $6.40 | 3,288 |
| 2024-08-09 | $6.38 | $6.38 | $6.38 | $6.38 | $6.36 | 900 |
| 2024-08-08 | $6.30 | $6.39 | $6.23 | $6.39 | $6.37 | 7,657 |
| 2024-08-07 | $6.38 | $6.38 | $6.38 | $6.38 | $6.36 | 4,500 |
| 2024-08-06 | $6.29 | $6.35 | $6.29 | $6.35 | $6.33 | 7,248 |
| 2024-08-05 | $6.76 | $6.76 | $6.76 | $6.76 | $6.74 | 0 |
| 2024-08-02 | $6.76 | $6.76 | $6.76 | $6.76 | $6.74 | 0 |
| 2024-08-01 | $6.77 | $6.77 | $6.76 | $6.76 | $6.74 | 1,000 |
| 2024-07-31 | $6.65 | $6.65 | $6.65 | $6.65 | $6.63 | 28 |
| 2024-07-30 | $6.60 | $6.65 | $6.60 | $6.65 | $6.63 | 235 |
| 2024-07-29 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 1 |
| 2024-07-26 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 100 |
| 2024-07-25 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 1,300 |
| 2024-07-24 | $6.30 | $6.30 | $6.30 | $6.30 | $6.28 | 0 |
| 2024-07-23 | $6.35 | $6.35 | $6.29 | $6.30 | $6.28 | 8,394 |
| 2024-07-22 | $6.25 | $6.30 | $6.25 | $6.30 | $6.28 | 4,900 |
| 2024-07-19 | $6.13 | $6.13 | $6.13 | $6.13 | $6.11 | 0 |
| 2024-07-18 | $6.13 | $6.13 | $6.13 | $6.13 | $6.11 | 0 |
| 2024-07-17 | $6.08 | $6.13 | $6.08 | $6.13 | $6.11 | 600 |
| 2024-07-16 | $6.20 | $6.20 | $6.09 | $6.12 | $6.10 | 1,500 |
| 2024-07-15 | $6.04 | $6.04 | $5.98 | $5.98 | $5.97 | 1,710 |
| 2024-07-12 | $5.97 | $5.97 | $5.97 | $5.97 | $5.95 | 200 |
| 2024-07-11 | $5.87 | $5.87 | $5.87 | $5.87 | $5.85 | 0 |
| 2024-07-10 | $5.87 | $5.87 | $5.87 | $5.87 | $5.85 | 501 |
| 2024-07-09 | $5.89 | $5.89 | $5.89 | $5.89 | $5.87 | 175 |
| 2024-07-08 | $5.87 | $5.87 | $5.87 | $5.87 | $5.85 | 0 |
| 2024-07-05 | $5.87 | $5.87 | $5.87 | $5.87 | $5.85 | 20 |
| 2024-07-03 | $5.87 | $5.87 | $5.87 | $5.87 | $5.85 | 0 |
| 2024-07-02 | $5.87 | $5.87 | $5.87 | $5.87 | $5.85 | 278 |
| 2024-07-01 | $5.94 | $5.94 | $5.94 | $5.94 | $5.93 | 97 |
| 2024-06-28 | $5.94 | $5.94 | $5.94 | $5.94 | $5.93 | 50 |
| 2024-06-27 | $5.94 | $5.94 | $5.94 | $5.94 | $5.93 | 0 |
| 2024-06-26 | $5.94 | $5.94 | $5.94 | $5.94 | $5.93 | 110 |
| 2024-06-25 | $5.91 | $5.94 | $5.84 | $5.94 | $5.93 | 686 |
| 2024-06-24 | $6.01 | $6.04 | $6.01 | $6.04 | $6.02 | 700 |
| 2024-06-21 | $6.12 | $6.12 | $6.12 | $6.12 | $6.10 | 0 |
| 2024-06-20 | $6.12 | $6.12 | $6.12 | $6.12 | $6.10 | 304 |
| 2024-06-18 | $6.03 | $6.03 | $6.03 | $6.03 | $6.01 | 0 |
| 2024-06-17 | $6.03 | $6.03 | $6.03 | $6.03 | $6.01 | 0 |
| 2024-06-14 | $6.03 | $6.03 | $6.03 | $6.03 | $6.01 | 200 |
| 2024-06-13 | $5.97 | $5.97 | $5.97 | $5.97 | $5.93 | 0 |
| 2024-06-12 | $5.97 | $5.97 | $5.97 | $5.97 | $5.93 | 0 |
| 2024-06-11 | $5.97 | $5.97 | $5.97 | $5.97 | $5.93 | 500 |
| 2024-06-10 | $5.94 | $5.94 | $5.94 | $5.94 | $5.91 | 500 |
| 2024-06-07 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 3 |
| 2024-06-06 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2024-06-05 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 1,000 |
| 2024-06-04 | $5.96 | $5.96 | $5.91 | $5.91 | $5.91 | 1,800 |
| 2024-06-03 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 600 |
| 2024-05-31 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 528 |
| 2024-05-30 | $5.90 | $5.91 | $5.90 | $5.91 | $5.91 | 600 |
| 2024-05-29 | $6.02 | $6.02 | $5.88 | $5.89 | $5.89 | 3,500 |
| 2024-05-28 | $5.90 | $6.05 | $5.90 | $6.05 | $6.05 | 500 |
| 2024-05-24 | $6.06 | $6.06 | $5.98 | $5.99 | $5.99 | 3,026 |
| 2024-05-23 | $6.16 | $6.16 | $5.83 | $6.06 | $6.06 | 3,180 |
| 2024-05-22 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2024-05-21 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 1,200 |
| 2024-05-20 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 230 |
| 2024-05-17 | $5.78 | $5.79 | $5.78 | $5.79 | $5.79 | 5,000 |
| 2024-05-16 | $5.80 | $5.80 | $5.77 | $5.77 | $5.77 | 216 |
| 2024-05-15 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 1 |
| 2024-05-14 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 33 |
| 2024-05-13 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2024-05-10 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 100 |
| 2024-05-09 | $5.80 | $5.84 | $5.80 | $5.84 | $5.84 | 885 |
| 2024-05-08 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 740 |
| 2024-05-07 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 800 |
| 2024-05-06 | $5.79 | $5.79 | $5.77 | $5.77 | $5.77 | 3,695 |
| 2024-05-03 | $5.94 | $5.94 | $5.88 | $5.88 | $5.88 | 4,100 |
| 2024-05-02 | $5.82 | $5.92 | $5.82 | $5.92 | $5.92 | 13,800 |
| 2024-05-01 | $5.76 | $5.82 | $5.75 | $5.82 | $5.82 | 6,100 |
| 2024-04-30 | $5.79 | $5.79 | $5.73 | $5.75 | $5.75 | 8,500 |
| 2024-04-29 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2024-04-26 | $5.82 | $5.82 | $5.77 | $5.77 | $5.77 | 12,000 |
| 2024-04-25 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2024-04-24 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2024-04-23 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2024-04-22 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 100 |
| 2024-04-19 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2024-04-18 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2024-04-17 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 4,000 |
| 2024-04-16 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2024-04-15 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2024-04-12 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 12 |
| 2024-04-11 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 400 |
| 2024-04-10 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 50 |
| 2024-04-09 | $5.85 | $5.85 | $5.84 | $5.84 | $5.84 | 400 |
| 2024-04-08 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 1,200 |
| 2024-04-05 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 110 |
| 2024-04-04 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 200 |
| 2024-04-03 | $5.92 | $5.92 | $5.90 | $5.90 | $5.90 | 200 |
| 2024-04-02 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 2,650 |
| 2024-04-01 | $5.88 | $5.99 | $5.85 | $5.99 | $5.99 | 2,650 |
| 2024-03-28 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 2,700 |
| 2024-03-27 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 200 |
| 2024-03-26 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2024-03-25 | $6.00 | $6.00 | $5.99 | $5.99 | $5.99 | 1,111 |
| 2024-03-22 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2024-03-21 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2024-03-20 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2024-03-19 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2024-03-18 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 100 |
| 2024-03-15 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 0 |
| 2024-03-14 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 0 |
| 2024-03-13 | $6.12 | $6.12 | $6.12 | $6.12 | $6.10 | 0 |
| 2024-03-12 | $6.12 | $6.12 | $6.12 | $6.12 | $6.10 | 100 |
| 2024-03-11 | $6.00 | $6.00 | $6.00 | $6.00 | $5.98 | 0 |
| 2024-03-08 | $5.99 | $6.00 | $5.99 | $6.00 | $5.98 | 200 |
| 2024-03-07 | $5.95 | $6.07 | $5.95 | $6.07 | $6.05 | 1,510 |
| 2024-03-06 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 5,900 |
| 2024-03-05 | $5.91 | $5.95 | $5.83 | $5.95 | $5.95 | 4,030 |
| 2024-03-04 | $5.95 | $5.95 | $5.93 | $5.93 | $5.93 | 200 |
| 2024-03-01 | $5.89 | $5.95 | $5.89 | $5.94 | $5.94 | 3,605 |
| 2024-02-29 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 6 |
| 2024-02-28 | $6.01 | $6.07 | $5.87 | $5.87 | $5.87 | 20,977 |
| 2024-02-27 | $5.99 | $6.03 | $5.97 | $6.03 | $6.03 | 3,486 |
| 2024-02-26 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 104 |
| 2024-02-23 | $5.99 | $6.03 | $5.98 | $5.98 | $5.98 | 5,400 |
| 2024-02-22 | $5.94 | $6.01 | $5.94 | $6.01 | $6.01 | 4,760 |
| 2024-02-21 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2024-02-20 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 2,000 |
| 2024-02-16 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2024-02-15 | $6.00 | $6.02 | $6.00 | $6.00 | $6.00 | 3,525 |
| 2024-02-14 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2024-02-13 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 301 |
| 2024-02-12 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 100 |
| 2024-02-09 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 3 |
| 2024-02-08 | $5.75 | $5.83 | $5.75 | $5.83 | $5.83 | 600 |
| 2024-02-07 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 600 |
| 2024-02-06 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 500 |
| 2024-02-05 | $5.84 | $5.84 | $5.82 | $5.82 | $5.82 | 3,167 |
| 2024-02-02 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 2,420 |
| 2024-02-01 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2024-01-31 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 1,725 |
| 2024-01-30 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 2 |
| 2024-01-29 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 3,600 |
| 2024-01-26 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 200 |
| 2024-01-25 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2024-01-24 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 172 |
| 2024-01-23 | $5.50 | $5.50 | $5.45 | $5.45 | $5.45 | 3,400 |
| 2024-01-22 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 1,000 |
| 2024-01-19 | $5.59 | $5.60 | $5.56 | $5.56 | $5.56 | 4,804 |
| 2024-01-18 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 1,016 |
| 2024-01-17 | $5.61 | $5.61 | $5.59 | $5.59 | $5.59 | 1,301 |
| 2024-01-16 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2024-01-12 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2024-01-11 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 1,000 |
| 2024-01-10 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2024-01-09 | $5.77 | $5.77 | $5.70 | $5.70 | $5.70 | 2,400 |
| 2024-01-08 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2024-01-05 | $5.80 | $5.80 | $5.76 | $5.80 | $5.80 | 225 |
| 2024-01-04 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2024-01-03 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 225 |
| 2024-01-02 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2023-12-29 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 1,000 |
| 2023-12-28 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 4 |
| 2023-12-27 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2023-12-26 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2023-12-22 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 941 |
| 2023-12-21 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 1,200 |
| 2023-12-20 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 100 |
| 2023-12-19 | $5.61 | $5.62 | $5.61 | $5.62 | $5.62 | 280 |
| 2023-12-18 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 4,520 |
| 2023-12-15 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 500 |
| 2023-12-14 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 9 |
| 2023-12-13 | $5.87 | $5.87 | $5.87 | $5.87 | $5.85 | 0 |
| 2023-12-12 | $5.87 | $5.87 | $5.87 | $5.87 | $5.85 | 20 |
| 2023-12-11 | $5.87 | $5.87 | $5.87 | $5.87 | $5.85 | 4 |
| 2023-12-08 | $5.87 | $5.87 | $5.87 | $5.87 | $5.85 | 0 |
| 2023-12-07 | $5.87 | $5.87 | $5.87 | $5.87 | $5.85 | 0 |
| 2023-12-06 | $5.87 | $5.87 | $5.87 | $5.87 | $5.85 | 0 |
| 2023-12-05 | $5.87 | $5.87 | $5.87 | $5.87 | $5.85 | 0 |
| 2023-12-04 | $5.55 | $5.87 | $5.55 | $5.87 | $5.85 | 11,629 |
| 2023-12-01 | $5.93 | $5.94 | $5.93 | $5.94 | $5.94 | 205 |
| 2023-11-30 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 1,200 |
| 2023-11-29 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-11-28 | $5.75 | $5.79 | $5.75 | $5.76 | $5.76 | 2,900 |
| 2023-11-27 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 53 |
| 2023-11-24 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2023-11-22 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2023-11-21 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 2 |
| 2023-11-20 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 50 |
| 2023-11-17 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2023-11-16 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2023-11-15 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2023-11-14 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 52 |
| 2023-11-13 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 2,200 |
| 2023-11-10 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 12 |
| 2023-11-09 | $5.74 | $5.75 | $5.74 | $5.75 | $5.75 | 1,900 |
| 2023-11-08 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2023-11-07 | $5.35 | $5.45 | $5.34 | $5.45 | $5.45 | 3,612 |
| 2023-11-06 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2023-11-03 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2023-11-02 | $5.27 | $5.39 | $5.27 | $5.39 | $5.39 | 200 |
| 2023-11-01 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2023-10-31 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2023-10-30 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 50 |
| 2023-10-27 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 100 |
| 2023-10-26 | $5.20 | $5.20 | $5.17 | $5.17 | $5.17 | 1,375 |
| 2023-10-25 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 31 |
| 2023-10-24 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2023-10-23 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2023-10-20 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2023-10-19 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 1,000 |
| 2023-10-18 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2023-10-17 | $5.31 | $5.31 | $5.20 | $5.20 | $5.20 | 1,075 |
| 2023-10-16 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 100 |
| 2023-10-13 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2023-10-12 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 1,390 |
| 2023-10-11 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2023-10-10 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2023-10-09 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 300 |
| 2023-10-06 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2023-10-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2023-10-04 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 1,000 |
| 2023-10-03 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2023-10-02 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2023-09-29 | $5.75 | $5.75 | $5.70 | $5.70 | $5.70 | 4,125 |
| 2023-09-28 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 200 |
| 2023-09-27 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2023-09-26 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2023-09-25 | $5.58 | $5.59 | $5.55 | $5.59 | $5.59 | 1,200 |
| 2023-09-22 | $5.58 | $5.58 | $5.57 | $5.58 | $5.58 | 900 |
| 2023-09-21 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 1,200 |
| 2023-09-20 | $5.33 | $5.38 | $5.33 | $5.37 | $5.37 | 4,410 |
| 2023-09-19 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2023-09-18 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2023-09-15 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 100 |
| 2023-09-14 | $5.25 | $5.25 | $5.24 | $5.24 | $5.24 | 810 |
| 2023-09-13 | $5.35 | $5.35 | $5.35 | $5.35 | $5.33 | 34 |
| 2023-09-12 | $5.35 | $5.35 | $5.35 | $5.35 | $5.33 | 0 |
| 2023-09-11 | $5.35 | $5.35 | $5.35 | $5.35 | $5.33 | 8 |
| 2023-09-08 | $5.35 | $5.35 | $5.35 | $5.35 | $5.33 | 0 |
| 2023-09-07 | $5.35 | $5.35 | $5.35 | $5.35 | $5.33 | 2 |
| 2023-09-06 | $5.35 | $5.35 | $5.35 | $5.35 | $5.33 | 200 |
| 2023-09-05 | $5.27 | $5.27 | $5.27 | $5.27 | $5.25 | 0 |
| 2023-09-01 | $5.27 | $5.27 | $5.27 | $5.27 | $5.25 | 0 |
| 2023-08-31 | $5.27 | $5.27 | $5.27 | $5.27 | $5.25 | 0 |
| 2023-08-30 | $5.27 | $5.27 | $5.27 | $5.27 | $5.25 | 0 |
| 2023-08-29 | $5.27 | $5.27 | $5.27 | $5.27 | $5.25 | 278 |
| 2023-08-28 | $5.35 | $5.35 | $5.35 | $5.35 | $5.33 | 0 |
| 2023-08-25 | $5.35 | $5.35 | $5.35 | $5.35 | $5.33 | 0 |
| 2023-08-24 | $5.35 | $5.35 | $5.35 | $5.35 | $5.33 | 200 |
| 2023-08-23 | $5.35 | $5.35 | $5.35 | $5.35 | $5.33 | 37 |
| 2023-08-22 | $5.34 | $5.35 | $5.34 | $5.35 | $5.33 | 200 |
| 2023-08-21 | $5.40 | $5.40 | $5.40 | $5.40 | $5.38 | 0 |
| 2023-08-18 | $5.40 | $5.40 | $5.39 | $5.40 | $5.40 | 800 |
| 2023-08-17 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2023-08-16 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2023-08-15 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2023-08-14 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2023-08-11 | $5.66 | $5.66 | $5.62 | $5.62 | $5.62 | 500 |
| 2023-08-10 | $5.70 | $5.70 | $5.68 | $5.68 | $5.68 | 2,101 |
| 2023-08-09 | $5.76 | $5.76 | $5.73 | $5.73 | $5.73 | 5,615 |
| 2023-08-08 | $5.85 | $5.85 | $5.60 | $5.60 | $5.60 | 1,200 |
| 2023-08-07 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2023-08-04 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2023-08-03 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 30 |
| 2023-08-02 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 340 |
| 2023-08-01 | $6.10 | $6.10 | $6.08 | $6.08 | $6.08 | 1,600 |
| 2023-07-31 | $6.09 | $6.12 | $5.99 | $6.10 | $6.10 | 5,668 |
| 2023-07-28 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 2,200 |
| 2023-07-27 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2023-07-26 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2023-07-25 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2023-07-24 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2023-07-21 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2023-07-20 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2023-07-19 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2023-07-18 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 92 |
| 2023-07-17 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 3 |
| 2023-07-14 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 34 |
| 2023-07-13 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2023-07-12 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2023-07-11 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2023-07-10 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 200 |
| 2023-07-07 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2023-07-06 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2023-07-05 | $6.29 | $6.29 | $6.27 | $6.27 | $6.27 | 2,150 |
| 2023-07-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2023-06-30 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2023-06-29 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2023-06-28 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2023-06-27 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 600 |
| 2023-06-26 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2023-06-23 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 100 |
| 2023-06-22 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2023-06-21 | $6.10 | $6.10 | $6.06 | $6.06 | $6.06 | 6,410 |
| 2023-06-20 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 6 |
| 2023-06-16 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2023-06-15 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2023-06-14 | $5.85 | $5.85 | $5.85 | $5.85 | $5.83 | 0 |
| 2023-06-13 | $5.85 | $5.85 | $5.85 | $5.85 | $5.83 | 4 |
| 2023-06-12 | $5.85 | $5.85 | $5.85 | $5.85 | $5.83 | 6 |
| 2023-06-09 | $5.85 | $5.85 | $5.85 | $5.85 | $5.83 | 0 |
| 2023-06-08 | $5.85 | $5.85 | $5.85 | $5.85 | $5.83 | 0 |
| 2023-06-07 | $5.85 | $5.85 | $5.85 | $5.85 | $5.83 | 100 |
| 2023-06-06 | $5.74 | $5.74 | $5.74 | $5.74 | $5.72 | 0 |
| 2023-06-05 | $5.75 | $5.75 | $5.74 | $5.74 | $5.72 | 500 |
| 2023-06-02 | $5.67 | $5.67 | $5.67 | $5.67 | $5.65 | 1 |
| 2023-06-01 | $5.70 | $5.70 | $5.67 | $5.67 | $5.65 | 510 |
| 2023-05-31 | $5.66 | $5.66 | $5.66 | $5.66 | $5.64 | 0 |
| 2023-05-30 | $5.66 | $5.66 | $5.66 | $5.66 | $5.64 | 0 |
| 2023-05-26 | $5.66 | $5.66 | $5.66 | $5.66 | $5.64 | 0 |
| 2023-05-25 | $5.66 | $5.66 | $5.66 | $5.66 | $5.64 | 0 |
| 2023-05-24 | $5.66 | $5.66 | $5.66 | $5.66 | $5.64 | 1,000 |
| 2023-05-23 | $5.69 | $5.69 | $5.69 | $5.69 | $5.67 | 100 |
| 2023-05-22 | $5.71 | $5.71 | $5.71 | $5.71 | $5.69 | 0 |
| 2023-05-19 | $5.71 | $5.71 | $5.71 | $5.71 | $5.69 | 0 |
| 2023-05-18 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 150 |
| 2023-05-17 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2023-05-16 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2023-05-15 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 150 |
| 2023-05-12 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2023-05-11 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 100 |
| 2023-05-10 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-05-09 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 150 |
| 2023-05-08 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2023-05-05 | $5.59 | $5.65 | $5.59 | $5.65 | $5.65 | 200 |
| 2023-05-04 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 10,000 |
| 2023-05-03 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2023-05-02 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2023-05-01 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2023-04-28 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 2 |
| 2023-04-27 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 5,002 |
| 2023-04-26 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 65 |
| 2023-04-25 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2023-04-24 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2023-04-21 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 30,000 |
| 2023-04-20 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2023-04-19 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2023-04-18 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2023-04-17 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2023-04-14 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2023-04-13 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 23 |
| 2023-04-12 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2023-04-11 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2023-04-10 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 60 |
| 2023-04-06 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2023-04-05 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 100 |
| 2023-04-04 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 100 |
| 2023-04-03 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2023-03-31 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 100 |
| 2023-03-30 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 170 |
| 2023-03-29 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 10 |
| 2023-03-28 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2023-03-27 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 100 |
| 2023-03-24 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2023-03-23 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2023-03-22 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2023-03-21 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 100 |
| 2023-03-20 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 100 |
| 2023-03-17 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2023-03-16 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 100 |
| 2023-03-15 | $5.34 | $5.46 | $5.34 | $5.46 | $5.44 | 500 |
| 2023-03-14 | $5.58 | $5.58 | $5.42 | $5.42 | $5.40 | 341 |
| 2023-03-13 | $5.52 | $5.52 | $5.47 | $5.47 | $5.45 | 308 |
| 2023-03-10 | $5.75 | $5.81 | $5.75 | $5.81 | $5.79 | 4,760 |
| 2023-03-09 | $6.80 | $6.80 | $6.80 | $6.80 | $6.78 | 0 |
| 2023-03-08 | $6.80 | $6.80 | $6.80 | $6.80 | $6.78 | 0 |
| 2023-03-07 | $6.80 | $6.80 | $6.80 | $6.80 | $6.78 | 0 |
| 2023-03-06 | $6.80 | $6.80 | $6.80 | $6.80 | $6.78 | 1 |
| 2023-03-03 | $6.80 | $6.80 | $6.80 | $6.80 | $6.78 | 25 |
| 2023-03-02 | $6.80 | $6.80 | $6.80 | $6.80 | $6.78 | 0 |
| 2023-03-01 | $6.80 | $6.80 | $6.80 | $6.80 | $6.78 | 0 |
| 2023-02-28 | $6.80 | $6.80 | $6.80 | $6.80 | $6.78 | 0 |
| 2023-02-27 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 400 |
| 2023-02-24 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2023-02-23 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 400 |
| 2023-02-22 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 100 |
| 2023-02-21 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2023-02-17 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2023-02-16 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 10 |
| 2023-02-15 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2023-02-14 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 100 |
| 2023-02-13 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2023-02-10 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2023-02-09 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 3 |
| 2023-02-08 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2023-02-07 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 200 |
| 2023-02-06 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2023-02-03 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 2 |
| 2023-02-02 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2023-02-01 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2023-01-31 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 225 |
| 2023-01-30 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2023-01-27 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 2 |
| 2023-01-26 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2023-01-25 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 1,700 |
| 2023-01-24 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2023-01-23 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 2 |
| 2023-01-20 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2023-01-19 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2023-01-18 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2023-01-17 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 500 |
| 2023-01-13 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2023-01-12 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2023-01-11 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2023-01-10 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 20 |
| 2023-01-09 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 4 |
| 2023-01-06 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 175 |
| 2023-01-05 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 20 |
| 2023-01-04 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 75 |
| 2023-01-03 | $7.00 | $7.00 | $6.65 | $6.65 | $6.65 | 828 |
| 2022-12-30 | $6.90 | $7.00 | $6.75 | $7.00 | $7.00 | 3,866 |
| 2022-12-29 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-12-28 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 400 |
| 2022-12-27 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 874 |
| 2022-12-23 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2022-12-22 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 101 |
| 2022-12-21 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2022-12-20 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2022-12-19 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 2,000 |
| 2022-12-16 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2022-12-15 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2022-12-14 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 217 |
| 2022-12-13 | $5.60 | $5.60 | $5.60 | $5.60 | $5.58 | 202 |
| 2022-12-12 | $5.38 | $5.38 | $5.38 | $5.38 | $5.36 | 2 |
| 2022-12-09 | $5.38 | $5.38 | $5.38 | $5.38 | $5.36 | 502 |
| 2022-12-08 | $5.30 | $5.30 | $5.30 | $5.30 | $5.28 | 0 |
| 2022-12-07 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 75 |
| 2022-12-06 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 600 |
| 2022-12-05 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 1,000 |
| 2022-12-02 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 4 |
| 2022-12-01 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-11-30 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 802 |
| 2022-11-29 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2022-11-28 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 611 |
| 2022-11-25 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 502 |
| 2022-11-23 | $5.40 | $5.40 | $5.35 | $5.35 | $5.35 | 1,292 |
| 2022-11-22 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 1,040 |
| 2022-11-21 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 1,983 |
| 2022-11-18 | $5.34 | $5.34 | $5.27 | $5.34 | $5.34 | 3,002 |
| 2022-11-17 | $5.38 | $5.43 | $5.38 | $5.43 | $5.43 | 2,910 |
| 2022-11-16 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 30 |
| 2022-11-15 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2022-11-14 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2022-11-11 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2022-11-10 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2022-11-09 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 2,873 |
| 2022-11-08 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 6 |
| 2022-11-07 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 150 |
| 2022-11-04 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 500 |
| 2022-11-03 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2022-11-02 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2022-11-01 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2022-10-31 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 150 |
| 2022-10-28 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-10-27 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 908 |
| 2022-10-26 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-10-25 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 200 |
| 2022-10-24 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-10-21 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 3,300 |
| 2022-10-20 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 1,000 |
| 2022-10-19 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 1,800 |
| 2022-10-18 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-10-17 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-10-14 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 20 |
| 2022-10-13 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 360 |
| 2022-10-12 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2022-10-11 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2022-10-10 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 2 |
| 2022-10-07 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 4 |
| 2022-10-06 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 7 |
| 2022-10-05 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2022-10-04 | $5.22 | $5.35 | $5.22 | $5.35 | $5.35 | 1,000 |
| 2022-10-03 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 826 |
| 2022-09-30 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 1,245 |
| 2022-09-29 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 162 |
| 2022-09-28 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 2,529 |
| 2022-09-27 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 6,700 |
| 2022-09-26 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2022-09-23 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 3,700 |
| 2022-09-22 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 8,700 |
| 2022-09-21 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 1,300 |
| 2022-09-20 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2022-09-19 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 25 |
| 2022-09-16 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2022-09-15 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2022-09-14 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 200 |
| 2022-09-13 | $5.87 | $5.87 | $5.87 | $5.87 | $5.83 | 1,000 |
| 2022-09-12 | $5.85 | $5.85 | $5.85 | $5.85 | $5.81 | 268 |
| 2022-09-09 | $5.85 | $5.85 | $5.85 | $5.85 | $5.81 | 0 |
| 2022-09-08 | $5.85 | $5.85 | $5.85 | $5.85 | $5.81 | 0 |
| 2022-09-07 | $5.82 | $5.85 | $5.82 | $5.85 | $5.81 | 900 |
| 2022-09-06 | $5.76 | $5.76 | $5.76 | $5.76 | $5.72 | 795 |
| 2022-09-02 | $5.68 | $5.68 | $5.68 | $5.68 | $5.64 | 4 |
| 2022-09-01 | $5.68 | $5.68 | $5.68 | $5.68 | $5.64 | 0 |
| 2022-08-31 | $5.68 | $5.68 | $5.68 | $5.68 | $5.64 | 0 |
| 2022-08-30 | $5.68 | $5.68 | $5.68 | $5.68 | $5.64 | 829 |
| 2022-08-29 | $5.71 | $5.71 | $5.71 | $5.71 | $5.67 | 0 |
| 2022-08-26 | $5.71 | $5.71 | $5.71 | $5.71 | $5.67 | 0 |
| 2022-08-25 | $5.71 | $5.71 | $5.71 | $5.71 | $5.67 | 30 |
| 2022-08-24 | $5.71 | $5.71 | $5.71 | $5.71 | $5.67 | 0 |
| 2022-08-23 | $5.71 | $5.71 | $5.71 | $5.71 | $5.67 | 0 |
| 2022-08-22 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 174 |
| 2022-08-19 | $5.75 | $5.75 | $5.73 | $5.73 | $5.73 | 655 |
| 2022-08-18 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 176 |
| 2022-08-17 | $5.76 | $5.82 | $5.76 | $5.82 | $5.82 | 1,165 |
| 2022-08-16 | $5.83 | $5.83 | $5.78 | $5.78 | $5.78 | 3,988 |
| 2022-08-15 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2022-08-12 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2022-08-11 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2022-08-10 | $5.74 | $5.74 | $5.71 | $5.74 | $5.74 | 5,995 |
| 2022-08-09 | $5.56 | $5.64 | $5.55 | $5.64 | $5.64 | 3,757 |
| 2022-08-08 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 5 |
| 2022-08-05 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2022-08-04 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2022-08-03 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2022-08-02 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 100 |
| 2022-08-01 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 4 |
| 2022-07-29 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2022-07-28 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2022-07-27 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 240 |
| 2022-07-26 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2022-07-25 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 109 |
| 2022-07-22 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 25 |
| 2022-07-21 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 10,000 |
| 2022-07-20 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 100 |
| 2022-07-19 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 7 |
| 2022-07-18 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 100 |
| 2022-07-15 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2022-07-14 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2022-07-13 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 4,040 |
| 2022-07-12 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2022-07-11 | $5.70 | $5.71 | $5.65 | $5.68 | $5.68 | 10,024 |
| 2022-07-08 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2022-07-07 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2022-07-06 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 68 |
| 2022-07-05 | $5.52 | $5.55 | $5.27 | $5.27 | $5.27 | 1,066 |
| 2022-07-01 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2022-06-30 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2022-06-29 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2022-06-28 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2022-06-27 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 157 |
| 2022-06-24 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 10,800 |
| 2022-06-23 | $5.80 | $5.80 | $5.78 | $5.80 | $5.80 | 1,000 |
| 2022-06-22 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2022-06-21 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2022-06-17 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 75 |
| 2022-06-16 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2022-06-15 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2022-06-14 | $5.95 | $5.95 | $5.95 | $5.95 | $5.89 | 0 |
| 2022-06-13 | $5.94 | $5.95 | $5.94 | $5.95 | $5.89 | 1,905 |
| 2022-06-10 | $5.94 | $5.94 | $5.94 | $5.94 | $5.88 | 1,000 |
| 2022-06-09 | $6.10 | $6.10 | $6.10 | $6.10 | $6.04 | 0 |
| 2022-06-08 | $6.07 | $6.10 | $6.07 | $6.10 | $6.04 | 280 |
| 2022-06-07 | $5.95 | $5.95 | $5.95 | $5.95 | $5.89 | 0 |
| 2022-06-06 | $5.95 | $5.95 | $5.95 | $5.95 | $5.89 | 82 |
| 2022-06-03 | $5.95 | $5.95 | $5.95 | $5.95 | $5.89 | 0 |
| 2022-06-02 | $5.95 | $5.95 | $5.95 | $5.95 | $5.89 | 0 |
| 2022-06-01 | $5.95 | $5.95 | $5.95 | $5.95 | $5.89 | 5 |
| 2022-05-31 | $5.95 | $5.95 | $5.95 | $5.95 | $5.89 | 10,015 |
| 2022-05-27 | $5.95 | $5.95 | $5.95 | $5.95 | $5.89 | 5 |
| 2022-05-26 | $5.95 | $5.95 | $5.95 | $5.95 | $5.89 | 505 |
| 2022-05-25 | $5.92 | $5.92 | $5.92 | $5.92 | $5.86 | 605 |
| 2022-05-24 | $5.91 | $5.91 | $5.91 | $5.91 | $5.85 | 5,190 |
| 2022-05-23 | $6.03 | $6.03 | $6.03 | $6.03 | $5.97 | 10 |
| 2022-05-20 | $6.03 | $6.03 | $6.03 | $6.03 | $5.97 | 20 |
| 2022-05-19 | $6.01 | $6.03 | $5.89 | $6.03 | $5.97 | 1,638 |
| 2022-05-18 | $5.99 | $5.99 | $5.99 | $5.99 | $5.93 | 15,512 |
| 2022-05-17 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 50 |
| 2022-05-16 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 73 |
| 2022-05-13 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 4,535 |
| 2022-05-12 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 1,905 |
| 2022-05-11 | $6.51 | $6.51 | $6.50 | $6.50 | $6.43 | 5,305 |
| 2022-05-10 | $7.04 | $7.04 | $7.04 | $7.04 | $6.97 | 12,650 |
| 2022-05-09 | $7.04 | $7.04 | $7.04 | $7.04 | $6.97 | 130 |
| 2022-05-06 | $7.15 | $7.15 | $7.15 | $7.15 | $7.08 | 0 |
| 2022-05-05 | $7.15 | $7.15 | $7.15 | $7.15 | $7.08 | 8,505 |
| 2022-05-04 | $7.12 | $7.19 | $7.12 | $7.15 | $7.08 | 1,155 |
| 2022-05-03 | $7.42 | $7.42 | $7.42 | $7.42 | $7.34 | 20,726 |
| 2022-05-02 | $7.42 | $7.42 | $7.42 | $7.42 | $7.34 | 90 |
| 2022-04-29 | $7.42 | $7.42 | $7.42 | $7.42 | $7.34 | 10,000 |
| 2022-04-28 | $7.41 | $7.42 | $7.41 | $7.42 | $7.34 | 12,337 |
| 2022-04-27 | $7.44 | $7.44 | $7.44 | $7.44 | $7.36 | 800 |
| 2022-04-26 | $7.46 | $7.46 | $7.44 | $7.44 | $7.36 | 600 |
| 2022-04-25 | $7.50 | $7.50 | $7.50 | $7.50 | $7.42 | 500 |
| 2022-04-22 | $7.79 | $7.80 | $7.79 | $7.80 | $7.72 | 1,100 |
| 2022-04-21 | $7.92 | $7.92 | $7.92 | $7.92 | $7.84 | 0 |
| 2022-04-20 | $7.92 | $7.92 | $7.92 | $7.92 | $7.84 | 15 |
| 2022-04-19 | $7.92 | $7.92 | $7.92 | $7.92 | $7.84 | 10 |
| 2022-04-18 | $7.92 | $7.92 | $7.92 | $7.92 | $7.84 | 0 |
| 2022-04-14 | $7.92 | $7.92 | $7.92 | $7.92 | $7.84 | 0 |
| 2022-04-13 | $7.92 | $7.92 | $7.92 | $7.92 | $7.84 | 0 |
| 2022-04-12 | $7.92 | $7.92 | $7.92 | $7.92 | $7.84 | 0 |
| 2022-04-11 | $7.92 | $7.92 | $7.92 | $7.92 | $7.84 | 100 |
| 2022-04-08 | $7.92 | $7.92 | $7.92 | $7.92 | $7.84 | 5 |
| 2022-04-07 | $7.92 | $7.92 | $7.92 | $7.92 | $7.84 | 10 |
| 2022-04-06 | $7.92 | $7.92 | $7.92 | $7.92 | $7.84 | 0 |
| 2022-04-05 | $7.86 | $7.92 | $7.86 | $7.92 | $7.84 | 300 |
| 2022-04-04 | $7.95 | $7.95 | $7.95 | $7.95 | $7.87 | 10 |
| 2022-04-01 | $7.95 | $7.95 | $7.95 | $7.95 | $7.87 | 0 |
| 2022-03-31 | $7.79 | $7.95 | $7.79 | $7.95 | $7.87 | 4,270 |
| 2022-03-30 | $7.81 | $7.81 | $7.81 | $7.81 | $7.73 | 0 |
| 2022-03-29 | $7.81 | $7.81 | $7.81 | $7.81 | $7.73 | 500 |
| 2022-03-28 | $7.92 | $7.92 | $7.92 | $7.92 | $7.84 | 1,000 |
| 2022-03-25 | $8.00 | $8.00 | $8.00 | $8.00 | $7.83 | 20 |
| 2022-03-24 | $7.89 | $8.00 | $7.89 | $8.00 | $7.83 | 1,235 |
| 2022-03-23 | $7.87 | $7.90 | $7.87 | $7.89 | $7.73 | 3,450 |
| 2022-03-22 | $7.87 | $7.88 | $7.85 | $7.85 | $7.69 | 4,190 |
| 2022-03-21 | $7.91 | $7.91 | $7.91 | $7.91 | $7.75 | 3,100 |
| 2022-03-18 | $7.78 | $7.96 | $7.78 | $7.91 | $7.75 | 3,100 |
| 2022-03-17 | $7.87 | $7.89 | $7.87 | $7.89 | $7.73 | 1,025 |
| 2022-03-16 | $7.79 | $7.86 | $7.78 | $7.86 | $7.70 | 4,100 |
| 2022-03-15 | $7.46 | $7.46 | $7.46 | $7.46 | $7.31 | 110 |
| 2022-03-14 | $7.76 | $7.76 | $7.66 | $7.66 | $7.50 | 220 |
| 2022-03-11 | $7.83 | $7.83 | $7.83 | $7.83 | $7.67 | 0 |
| 2022-03-10 | $7.83 | $7.83 | $7.83 | $7.83 | $7.67 | 100 |
| 2022-03-09 | $7.74 | $7.74 | $7.74 | $7.74 | $7.58 | 100 |
| 2022-03-08 | $7.57 | $7.57 | $7.57 | $7.57 | $7.41 | 8,700 |
| 2022-03-07 | $7.77 | $7.77 | $7.56 | $7.57 | $7.41 | 1,796 |
| 2022-03-04 | $7.89 | $7.94 | $7.89 | $7.94 | $7.78 | 2,910 |
| 2022-03-03 | $7.92 | $7.92 | $7.92 | $7.92 | $7.76 | 720 |
| 2022-03-02 | $7.92 | $7.92 | $7.92 | $7.92 | $7.76 | 100 |
| 2022-03-01 | $8.02 | $8.02 | $8.02 | $8.02 | $7.85 | 90 |
| 2022-02-28 | $8.02 | $8.02 | $8.02 | $8.02 | $7.85 | 575 |
| 2022-02-25 | $7.82 | $7.82 | $7.82 | $7.82 | $7.66 | 400 |
| 2022-02-24 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 1,225 |
| 2022-02-23 | $7.65 | $7.65 | $7.65 | $7.65 | $7.49 | 236 |
| 2022-02-22 | $7.81 | $7.81 | $7.81 | $7.81 | $7.64 | 0 |
| 2022-02-18 | $7.81 | $7.81 | $7.81 | $7.81 | $7.64 | 0 |
| 2022-02-17 | $7.81 | $7.81 | $7.81 | $7.81 | $7.64 | 39 |
| 2022-02-16 | $7.81 | $7.81 | $7.81 | $7.81 | $7.64 | 0 |
| 2022-02-15 | $7.81 | $7.81 | $7.81 | $7.81 | $7.64 | 10 |
| 2022-02-14 | $7.81 | $7.81 | $7.81 | $7.81 | $7.64 | 100 |
| 2022-02-11 | $7.68 | $7.68 | $7.68 | $7.68 | $7.52 | 18 |
| 2022-02-10 | $7.68 | $7.68 | $7.68 | $7.68 | $7.52 | 12 |
| 2022-02-09 | $7.68 | $7.68 | $7.68 | $7.68 | $7.52 | 0 |
| 2022-02-08 | $7.68 | $7.68 | $7.68 | $7.68 | $7.52 | 200 |
| 2022-02-07 | $7.57 | $7.57 | $7.57 | $7.57 | $7.41 | 10 |
| 2022-02-04 | $7.57 | $7.57 | $7.57 | $7.57 | $7.41 | 71 |
| 2022-02-03 | $7.57 | $7.57 | $7.57 | $7.57 | $7.41 | 112 |
| 2022-02-02 | $7.88 | $7.88 | $7.88 | $7.88 | $7.72 | 0 |
| 2022-02-01 | $7.88 | $7.88 | $7.88 | $7.88 | $7.72 | 40 |
| 2022-01-31 | $7.88 | $7.88 | $7.88 | $7.88 | $7.72 | 100 |
| 2022-01-28 | $7.67 | $7.67 | $7.67 | $7.67 | $7.51 | 0 |
| 2022-01-27 | $7.67 | $7.67 | $7.67 | $7.67 | $7.51 | 180 |
| 2022-01-26 | $7.58 | $7.58 | $7.58 | $7.58 | $7.42 | 0 |
| 2022-01-25 | $7.58 | $7.58 | $7.58 | $7.58 | $7.42 | 135 |
| 2022-01-24 | $7.31 | $7.58 | $7.31 | $7.58 | $7.42 | 926 |
| 2022-01-21 | $7.94 | $7.94 | $7.94 | $7.94 | $7.77 | 0 |
| 2022-01-20 | $7.94 | $7.94 | $7.94 | $7.94 | $7.77 | 1,400 |
| 2022-01-19 | $8.02 | $8.02 | $8.02 | $8.02 | $7.85 | 0 |
| 2022-01-18 | $8.02 | $8.02 | $8.02 | $8.02 | $7.85 | 225 |
| 2022-01-14 | $8.02 | $8.02 | $8.02 | $8.02 | $7.85 | 0 |
| 2022-01-13 | $8.02 | $8.02 | $8.02 | $8.02 | $7.85 | 225 |
| 2022-01-12 | $7.83 | $7.83 | $7.83 | $7.83 | $7.67 | 0 |
| 2022-01-11 | $7.83 | $7.83 | $7.83 | $7.83 | $7.67 | 0 |
| 2022-01-10 | $7.83 | $7.83 | $7.83 | $7.83 | $7.67 | 1 |
| 2022-01-07 | $7.83 | $7.83 | $7.83 | $7.83 | $7.67 | 31 |
| 2022-01-06 | $7.83 | $7.83 | $7.83 | $7.83 | $7.67 | 0 |
| 2022-01-05 | $7.84 | $7.84 | $7.83 | $7.83 | $7.67 | 1,500 |
| 2022-01-04 | $7.86 | $7.86 | $7.86 | $7.86 | $7.70 | 195 |
| 2022-01-03 | $7.61 | $7.61 | $7.61 | $7.61 | $7.46 | 0 |
| 2021-12-31 | $7.61 | $7.61 | $7.61 | $7.61 | $7.46 | 0 |
| 2021-12-30 | $7.61 | $7.61 | $7.61 | $7.61 | $7.46 | 105 |
| 2021-12-29 | $7.61 | $7.61 | $7.61 | $7.61 | $7.46 | 365 |
| 2021-12-28 | $7.09 | $7.09 | $7.09 | $7.09 | $6.94 | 200 |
| 2021-12-27 | $7.54 | $7.54 | $7.54 | $7.54 | $7.38 | 350 |
| 2021-12-23 | $7.54 | $7.54 | $7.54 | $7.54 | $7.38 | 50 |
| 2021-12-22 | $7.54 | $7.54 | $7.54 | $7.54 | $7.38 | 50 |
| 2021-12-21 | $7.54 | $7.54 | $7.54 | $7.54 | $7.38 | 50 |
| 2021-12-20 | $7.54 | $7.55 | $7.54 | $7.54 | $7.38 | 9,629 |
| 2021-12-17 | $7.54 | $7.57 | $7.54 | $7.57 | $7.41 | 3,100 |
| 2021-12-16 | $7.56 | $7.56 | $7.56 | $7.56 | $7.40 | 0 |
| 2021-12-15 | $7.56 | $7.56 | $7.56 | $7.56 | $7.32 | 2,500 |
| 2021-12-14 | $7.78 | $7.78 | $7.78 | $7.78 | $7.54 | 1,000 |
| 2021-12-13 | $7.30 | $7.30 | $7.30 | $7.30 | $7.08 | 150 |
| 2021-12-10 | $7.30 | $7.30 | $7.30 | $7.30 | $7.08 | 0 |
| 2021-12-09 | $7.30 | $7.30 | $7.30 | $7.30 | $7.08 | 64 |
| 2021-12-08 | $7.30 | $7.30 | $7.30 | $7.30 | $7.08 | 0 |
| 2021-12-07 | $7.30 | $7.30 | $7.30 | $7.30 | $7.08 | 0 |
| 2021-12-06 | $7.30 | $7.30 | $7.30 | $7.30 | $7.08 | 530 |
| 2021-12-03 | $7.25 | $7.30 | $7.25 | $7.30 | $7.07 | 5,205 |
| 2021-12-02 | $7.25 | $7.40 | $7.25 | $7.40 | $7.17 | 1,856 |
| 2021-12-01 | $7.55 | $7.55 | $7.43 | $7.43 | $7.20 | 655 |
| 2021-11-30 | $7.82 | $7.82 | $7.42 | $7.43 | $7.20 | 21,005 |
| 2021-11-29 | $7.98 | $7.98 | $7.98 | $7.98 | $7.73 | 3 |
| 2021-11-26 | $7.98 | $7.98 | $7.98 | $7.98 | $7.73 | 0 |
| 2021-11-24 | $7.98 | $7.98 | $7.98 | $7.98 | $7.73 | 50 |
| 2021-11-23 | $7.98 | $7.98 | $7.98 | $7.98 | $7.73 | 30 |
| 2021-11-22 | $7.98 | $7.98 | $7.98 | $7.98 | $7.73 | 30 |
| 2021-11-19 | $7.98 | $7.98 | $7.98 | $7.98 | $7.73 | 300 |
| 2021-11-18 | $8.12 | $8.12 | $8.12 | $8.12 | $7.87 | 10 |
| 2021-11-17 | $8.00 | $8.12 | $8.00 | $8.12 | $7.87 | 506 |
| 2021-11-16 | $8.24 | $8.24 | $8.24 | $8.24 | $7.98 | 0 |
| 2021-11-15 | $8.22 | $8.24 | $8.22 | $8.24 | $7.98 | 510 |
| 2021-11-12 | $8.17 | $8.17 | $8.17 | $8.17 | $7.91 | 200 |
| 2021-11-11 | $8.56 | $8.56 | $8.56 | $8.56 | $8.30 | 10 |
| 2021-11-10 | $8.56 | $8.56 | $8.56 | $8.56 | $8.30 | 0 |
| 2021-11-09 | $8.56 | $8.56 | $8.56 | $8.56 | $8.30 | 0 |
| 2021-11-08 | $8.56 | $8.56 | $8.56 | $8.56 | $8.30 | 24 |
| 2021-11-05 | $8.56 | $8.56 | $8.56 | $8.56 | $8.30 | 5 |
| 2021-11-04 | $8.60 | $8.60 | $8.56 | $8.56 | $8.30 | 500 |
| 2021-11-03 | $8.68 | $8.68 | $8.68 | $8.68 | $8.41 | 0 |
| 2021-11-02 | $8.65 | $8.65 | $8.65 | $8.65 | $8.38 | 1 |
| 2021-11-01 | $8.65 | $8.65 | $8.65 | $8.65 | $8.38 | 1 |
| 2021-10-29 | $8.65 | $8.65 | $8.65 | $8.65 | $8.38 | 200 |
| 2021-10-28 | $8.75 | $8.75 | $8.75 | $8.75 | $8.48 | 1,010 |
| 2021-10-27 | $8.59 | $8.59 | $8.59 | $8.59 | $8.32 | 525 |
| 2021-10-26 | $8.60 | $8.63 | $8.60 | $8.63 | $8.36 | 1,499 |
| 2021-10-25 | $8.53 | $8.53 | $8.53 | $8.53 | $8.26 | 100 |
| 2021-10-22 | $8.89 | $8.89 | $8.89 | $8.89 | $8.61 | 72 |
| 2021-10-21 | $8.89 | $8.89 | $8.89 | $8.89 | $8.61 | 0 |
| 2021-10-20 | $8.89 | $8.89 | $8.89 | $8.89 | $8.61 | 312 |
| 2021-10-19 | $8.50 | $8.76 | $8.50 | $8.76 | $8.49 | 4,115 |
| 2021-10-18 | $8.48 | $8.48 | $8.48 | $8.48 | $8.22 | 225 |
| 2021-10-15 | $8.46 | $8.46 | $8.46 | $8.46 | $8.20 | 700 |
| 2021-10-14 | $8.45 | $8.45 | $8.45 | $8.45 | $8.19 | 1,412 |
| 2021-10-13 | $8.25 | $8.31 | $8.25 | $8.30 | $8.04 | 2,502 |
| 2021-10-12 | $8.25 | $8.25 | $8.25 | $8.25 | $7.99 | 1,540 |
| 2021-10-11 | $7.75 | $7.80 | $7.75 | $7.80 | $7.56 | 2,104 |
| 2021-10-08 | $8.18 | $8.18 | $8.18 | $8.18 | $7.92 | 1,100 |
| 2021-10-07 | $8.04 | $8.21 | $8.04 | $8.21 | $7.95 | 1,600 |
| 2021-10-06 | $8.00 | $8.00 | $8.00 | $8.00 | $7.75 | 232 |
| 2021-10-05 | $8.11 | $8.11 | $8.11 | $8.11 | $7.86 | 0 |
| 2021-10-04 | $8.11 | $8.11 | $8.11 | $8.11 | $7.86 | 100 |
| 2021-10-01 | $7.93 | $7.93 | $7.93 | $7.93 | $7.68 | 0 |
| 2021-09-30 | $8.01 | $8.02 | $7.93 | $7.93 | $7.68 | 5,725 |
| 2021-09-29 | $8.08 | $8.08 | $8.07 | $8.08 | $7.83 | 18,352 |
| 2021-09-28 | $7.94 | $7.96 | $7.93 | $7.96 | $7.72 | 2,310 |
| 2021-09-27 | $8.00 | $8.00 | $8.00 | $8.00 | $7.75 | 10 |
| 2021-09-24 | $8.10 | $8.10 | $8.00 | $8.00 | $7.75 | 1,590 |
| 2021-09-23 | $8.17 | $8.17 | $8.17 | $8.17 | $7.91 | 150 |
| 2021-09-22 | $7.95 | $7.95 | $7.95 | $7.95 | $7.70 | 500 |
| 2021-09-21 | $7.92 | $7.92 | $7.90 | $7.90 | $7.65 | 9,470 |
| 2021-09-20 | $7.88 | $7.89 | $7.88 | $7.88 | $7.63 | 15,500 |
| 2021-09-17 | $8.18 | $8.18 | $7.92 | $8.05 | $7.79 | 33,279 |
| 2021-09-16 | $8.67 | $8.67 | $8.20 | $8.20 | $7.94 | 275 |
| 2021-09-15 | $8.26 | $8.26 | $8.26 | $8.26 | $8.00 | 310 |
| 2021-09-14 | $8.36 | $8.36 | $8.36 | $8.36 | $8.02 | 0 |
| 2021-09-13 | $8.36 | $8.36 | $8.36 | $8.36 | $8.02 | 0 |
| 2021-09-10 | $8.36 | $8.36 | $8.36 | $8.36 | $8.02 | 10 |
| 2021-09-09 | $8.36 | $8.36 | $8.36 | $8.36 | $8.02 | 75 |
| 2021-09-08 | $8.36 | $8.36 | $8.36 | $8.36 | $8.02 | 0 |
| 2021-09-07 | $8.36 | $8.36 | $8.36 | $8.36 | $8.02 | 52 |
| 2021-09-03 | $8.36 | $8.36 | $8.36 | $8.36 | $8.02 | 100 |
| 2021-09-02 | $8.35 | $8.35 | $8.35 | $8.35 | $8.01 | 124 |
| 2021-09-01 | $8.33 | $8.33 | $8.33 | $8.33 | $7.99 | 513 |
| 2021-08-31 | $8.34 | $8.34 | $8.34 | $8.34 | $8.00 | 120 |
| 2021-08-30 | $8.20 | $8.20 | $8.20 | $8.20 | $7.87 | 125 |
| 2021-08-27 | $8.07 | $8.07 | $8.07 | $8.07 | $7.74 | 0 |
| 2021-08-26 | $8.07 | $8.07 | $8.07 | $8.07 | $7.74 | 300 |
| 2021-08-25 | $7.83 | $7.83 | $7.83 | $7.83 | $7.51 | 0 |
| 2021-08-24 | $7.83 | $7.83 | $7.83 | $7.83 | $7.51 | 0 |
| 2021-08-23 | $7.83 | $7.83 | $7.83 | $7.83 | $7.51 | 0 |
| 2021-08-20 | $7.75 | $7.83 | $7.75 | $7.83 | $7.51 | 600 |
| 2021-08-19 | $8.08 | $8.08 | $8.08 | $8.08 | $7.75 | 50 |
| 2021-08-18 | $7.90 | $8.08 | $7.78 | $8.08 | $7.75 | 3,186 |
| 2021-08-17 | $7.95 | $7.95 | $7.88 | $7.88 | $7.55 | 730 |
| 2021-08-16 | $8.08 | $8.08 | $8.08 | $8.08 | $7.75 | 54 |
| 2021-08-13 | $8.08 | $8.08 | $8.08 | $8.08 | $7.75 | 1,500 |
| 2021-08-12 | $8.09 | $8.09 | $8.09 | $8.09 | $7.76 | 21 |
| 2021-08-11 | $8.09 | $8.09 | $8.08 | $8.09 | $7.76 | 9,130 |
| 2021-08-10 | $8.12 | $8.23 | $8.12 | $8.23 | $7.89 | 480 |
| 2021-08-09 | $8.06 | $8.06 | $8.06 | $8.06 | $7.73 | 0 |
| 2021-08-06 | $8.06 | $8.06 | $8.06 | $8.06 | $7.73 | 100 |
| 2021-08-05 | $7.74 | $8.17 | $7.74 | $8.09 | $7.76 | 640 |
| 2021-08-04 | $8.10 | $8.10 | $8.06 | $8.06 | $7.73 | 900 |
| 2021-08-03 | $8.05 | $8.05 | $8.05 | $8.05 | $7.72 | 7,730 |
| 2021-08-02 | $8.17 | $8.17 | $8.17 | $8.17 | $7.84 | 0 |
| 2021-07-30 | $8.17 | $8.17 | $8.17 | $8.17 | $7.84 | 0 |
| 2021-07-29 | $8.17 | $8.17 | $8.17 | $8.17 | $7.84 | 125 |
| 2021-07-28 | $8.07 | $8.07 | $8.07 | $8.07 | $7.74 | 18 |
| 2021-07-27 | $8.07 | $8.07 | $8.07 | $8.07 | $7.74 | 300 |
| 2021-07-26 | $8.07 | $8.07 | $8.07 | $8.07 | $7.74 | 103 |
| 2021-07-23 | $8.13 | $8.13 | $8.13 | $8.13 | $7.79 | 1,800 |
| 2021-07-22 | $7.96 | $7.96 | $7.96 | $7.96 | $7.63 | 0 |
| 2021-07-21 | $7.96 | $7.96 | $7.96 | $7.96 | $7.63 | 0 |
| 2021-07-20 | $7.96 | $7.96 | $7.96 | $7.96 | $7.63 | 0 |
| 2021-07-19 | $8.02 | $8.45 | $7.90 | $7.96 | $7.63 | 75,762 |
| 2021-07-16 | $8.39 | $8.39 | $8.39 | $8.39 | $8.05 | 40 |
| 2021-07-15 | $8.39 | $8.39 | $8.39 | $8.39 | $8.05 | 600 |
| 2021-07-14 | $8.52 | $8.52 | $8.52 | $8.52 | $8.17 | 0 |
| 2021-07-13 | $8.52 | $8.52 | $8.52 | $8.52 | $8.17 | 10 |
| 2021-07-12 | $8.52 | $8.52 | $8.52 | $8.52 | $8.17 | 32 |
| 2021-07-09 | $8.52 | $8.52 | $8.52 | $8.52 | $8.17 | 100 |
| 2021-07-08 | $8.35 | $8.35 | $8.35 | $8.35 | $8.00 | 200 |
| 2021-07-07 | $8.67 | $8.67 | $8.67 | $8.67 | $8.32 | 0 |
| 2021-07-06 | $8.67 | $8.67 | $8.67 | $8.67 | $8.32 | 264 |
| 2021-07-02 | $8.45 | $8.66 | $8.45 | $8.66 | $8.31 | 1,202 |
| 2021-07-01 | $8.45 | $8.45 | $8.45 | $8.45 | $8.10 | 0 |
| 2021-06-30 | $8.50 | $8.50 | $8.45 | $8.45 | $8.10 | 730 |
| 2021-06-29 | $8.60 | $8.60 | $8.60 | $8.60 | $8.25 | 0 |
| 2021-06-28 | $8.60 | $8.60 | $8.60 | $8.60 | $8.25 | 3 |
| 2021-06-25 | $8.60 | $8.60 | $8.60 | $8.60 | $8.25 | 50 |
| 2021-06-24 | $8.60 | $8.60 | $8.60 | $8.60 | $8.25 | 0 |
| 2021-06-23 | $8.60 | $8.60 | $8.60 | $8.60 | $8.25 | 0 |
| 2021-06-22 | $8.60 | $8.60 | $8.60 | $8.60 | $8.25 | 145 |
| 2021-06-21 | $8.39 | $8.39 | $8.39 | $8.39 | $8.04 | 173 |
| 2021-06-18 | $8.21 | $8.21 | $8.21 | $8.21 | $7.88 | 1,900 |
| 2021-06-17 | $8.56 | $8.56 | $8.56 | $8.56 | $8.21 | 0 |
| 2021-06-16 | $8.67 | $8.67 | $8.56 | $8.56 | $8.21 | 850 |
| 2021-06-15 | $8.66 | $8.68 | $8.66 | $8.68 | $8.33 | 1,125 |
| 2021-06-14 | $8.76 | $8.76 | $8.76 | $8.76 | $8.32 | 410 |
| 2021-06-11 | $8.73 | $8.73 | $8.73 | $8.73 | $8.29 | 58 |
| 2021-06-10 | $8.73 | $8.73 | $8.73 | $8.73 | $8.29 | 306 |
| 2021-06-09 | $9.00 | $9.00 | $9.00 | $9.00 | $8.54 | 17 |
| 2021-06-08 | $9.01 | $9.01 | $9.00 | $9.00 | $8.54 | 600 |
| 2021-06-07 | $8.97 | $9.00 | $8.97 | $9.00 | $8.55 | 1,470 |
| 2021-06-04 | $8.81 | $8.81 | $8.79 | $8.79 | $8.35 | 1,125 |
| 2021-06-03 | $8.74 | $8.74 | $8.74 | $8.74 | $8.30 | 6 |
| 2021-06-02 | $8.74 | $8.74 | $8.74 | $8.74 | $8.30 | 88 |
| 2021-06-01 | $8.74 | $8.74 | $8.74 | $8.74 | $8.30 | 30 |
| 2021-05-28 | $8.74 | $8.74 | $8.74 | $8.74 | $8.30 | 364 |
| 2021-05-27 | $8.49 | $8.60 | $8.49 | $8.60 | $8.17 | 2,267 |
| 2021-05-26 | $8.49 | $8.49 | $8.49 | $8.49 | $8.06 | 1,100 |
| 2021-05-25 | $8.47 | $8.47 | $8.45 | $8.47 | $8.04 | 4,201 |
| 2021-05-24 | $8.47 | $8.47 | $8.47 | $8.47 | $8.04 | 100 |
| 2021-05-21 | $8.47 | $8.47 | $8.47 | $8.47 | $8.04 | 3,456 |
| 2021-05-20 | $8.47 | $8.47 | $8.44 | $8.46 | $8.03 | 1,101 |
| 2021-05-19 | $8.35 | $8.37 | $8.35 | $8.37 | $7.95 | 3,710 |
| 2021-05-18 | $8.49 | $8.49 | $8.42 | $8.43 | $8.01 | 6,712 |
| 2021-05-17 | $8.48 | $8.48 | $8.48 | $8.48 | $8.05 | 12,100 |
| 2021-05-14 | $8.62 | $8.62 | $8.62 | $8.62 | $8.19 | 142 |
| 2021-05-13 | $8.62 | $8.63 | $8.62 | $8.62 | $8.19 | 4,530 |
| 2021-05-12 | $8.82 | $8.82 | $8.82 | $8.82 | $8.38 | 135 |
| 2021-05-11 | $8.75 | $8.82 | $8.75 | $8.82 | $8.38 | 1,750 |
| 2021-05-10 | $8.97 | $8.97 | $8.84 | $8.84 | $8.39 | 295 |
| 2021-05-07 | $8.82 | $8.97 | $8.81 | $8.90 | $8.45 | 1,702 |
| 2021-05-06 | $8.80 | $8.80 | $8.80 | $8.80 | $8.36 | 0 |
| 2021-05-05 | $8.80 | $8.80 | $8.80 | $8.80 | $8.36 | 50 |
| 2021-05-04 | $8.77 | $8.80 | $8.65 | $8.80 | $8.36 | 3,010 |
| 2021-05-03 | $8.50 | $8.57 | $8.50 | $8.55 | $8.12 | 2,187 |
| 2021-04-30 | $8.56 | $8.56 | $8.56 | $8.56 | $8.13 | 100 |
| 2021-04-29 | $8.60 | $8.60 | $8.60 | $8.60 | $8.17 | 110 |
| 2021-04-28 | $8.40 | $8.40 | $8.40 | $8.40 | $7.98 | 2 |
| 2021-04-27 | $8.40 | $8.40 | $8.40 | $8.40 | $7.98 | 423 |
| 2021-04-26 | $8.52 | $8.60 | $8.52 | $8.60 | $8.17 | 915 |
| 2021-04-23 | $8.20 | $8.20 | $8.20 | $8.20 | $7.79 | 13 |
| 2021-04-22 | $8.28 | $8.28 | $8.20 | $8.20 | $7.79 | 283 |
| 2021-04-21 | $8.33 | $8.33 | $8.33 | $8.33 | $7.91 | 10 |
| 2021-04-20 | $8.33 | $8.33 | $8.33 | $8.33 | $7.91 | 0 |
| 2021-04-19 | $8.33 | $8.33 | $8.33 | $8.33 | $7.91 | 5 |
| 2021-04-16 | $8.59 | $8.59 | $8.33 | $8.33 | $7.91 | 800 |
| 2021-04-15 | $8.41 | $8.41 | $8.41 | $8.41 | $7.99 | 3 |
| 2021-04-14 | $8.41 | $8.41 | $8.41 | $8.41 | $7.99 | 1 |
| 2021-04-13 | $8.41 | $8.41 | $8.41 | $8.41 | $7.99 | 1,568 |
| 2021-04-12 | $8.42 | $8.45 | $8.42 | $8.45 | $8.02 | 684 |
| 2021-04-09 | $8.50 | $8.50 | $8.42 | $8.42 | $8.00 | 327 |
| 2021-04-08 | $8.59 | $8.59 | $8.59 | $8.59 | $8.16 | 230 |
| 2021-04-07 | $8.64 | $8.64 | $8.56 | $8.56 | $8.13 | 700 |
| 2021-04-06 | $8.56 | $8.56 | $8.56 | $8.56 | $8.13 | 100 |
| 2021-04-05 | $8.06 | $8.06 | $8.06 | $8.06 | $7.66 | 53 |
| 2021-04-01 | $8.06 | $8.06 | $8.06 | $8.06 | $7.66 | 141 |
| 2021-03-31 | $8.06 | $8.06 | $8.06 | $8.06 | $7.66 | 1 |
| 2021-03-30 | $8.06 | $8.06 | $8.06 | $8.06 | $7.66 | 515 |
| 2021-03-29 | $8.36 | $8.36 | $8.36 | $8.36 | $7.94 | 0 |
| 2021-03-26 | $8.38 | $8.38 | $8.35 | $8.36 | $7.94 | 6,375 |
| 2021-03-25 | $8.47 | $8.47 | $8.33 | $8.35 | $7.93 | 2,500 |
| 2021-03-24 | $8.68 | $8.68 | $8.61 | $8.61 | $8.18 | 2,500 |
| 2021-03-23 | $8.73 | $8.73 | $8.73 | $8.73 | $8.29 | 8 |
| 2021-03-22 | $9.37 | $9.37 | $8.73 | $8.73 | $8.29 | 904 |
| 2021-03-19 | $8.77 | $8.79 | $8.77 | $8.79 | $8.35 | 1,041 |
| 2021-03-18 | $8.91 | $8.91 | $8.77 | $8.77 | $8.33 | 2,447 |
| 2021-03-17 | $8.89 | $8.89 | $8.89 | $8.89 | $8.36 | 258 |
| 2021-03-16 | $8.80 | $8.89 | $8.74 | $8.89 | $8.36 | 1,574 |
| 2021-03-15 | $9.15 | $9.15 | $8.94 | $8.97 | $8.44 | 800 |
| 2021-03-12 | $8.92 | $9.53 | $8.92 | $9.29 | $8.74 | 5,462 |
| 2021-03-11 | $8.10 | $8.98 | $8.10 | $8.98 | $8.45 | 2,697 |
| 2021-03-10 | $8.16 | $8.16 | $8.16 | $8.16 | $7.67 | 218 |
| 2021-03-09 | $8.17 | $8.17 | $8.17 | $8.17 | $7.68 | 105 |
| 2021-03-08 | $8.00 | $8.00 | $8.00 | $8.00 | $7.52 | 31 |
| 2021-03-05 | $8.00 | $8.00 | $8.00 | $8.00 | $7.52 | 0 |
| 2021-03-04 | $8.05 | $8.05 | $7.97 | $8.00 | $7.52 | 1,321 |
| 2021-03-03 | $8.11 | $8.11 | $8.09 | $8.09 | $7.61 | 300 |
| 2021-03-02 | $8.15 | $8.15 | $8.15 | $8.15 | $7.66 | 0 |
| 2021-03-01 | $8.15 | $8.15 | $8.15 | $8.15 | $7.66 | 184 |
| 2021-02-26 | $7.78 | $7.81 | $7.75 | $7.76 | $7.30 | 3,110 |
| 2021-02-25 | $7.58 | $7.87 | $7.58 | $7.75 | $7.29 | 804 |
| 2021-02-24 | $7.75 | $7.75 | $7.75 | $7.75 | $7.29 | 0 |
| 2021-02-23 | $7.85 | $7.85 | $7.75 | $7.75 | $7.29 | 804 |
| 2021-02-22 | $7.90 | $7.90 | $7.88 | $7.88 | $7.41 | 3,999 |
| 2021-02-19 | $7.88 | $7.90 | $7.88 | $7.90 | $7.43 | 5,058 |
| 2021-02-18 | $8.05 | $8.05 | $8.05 | $8.05 | $7.57 | 2,984 |
| 2021-02-17 | $8.12 | $8.12 | $8.05 | $8.05 | $7.57 | 2,984 |
| 2021-02-16 | $8.10 | $8.10 | $8.10 | $8.10 | $7.62 | 126 |
| 2021-02-12 | $8.04 | $8.04 | $8.04 | $8.04 | $7.56 | 99 |
| 2021-02-11 | $8.04 | $8.04 | $8.04 | $8.04 | $7.56 | 354 |
| 2021-02-10 | $8.21 | $8.21 | $7.98 | $8.20 | $7.71 | 2,174 |
| 2021-02-09 | $7.88 | $8.21 | $7.88 | $8.20 | $7.71 | 2,174 |
| 2021-02-08 | $7.91 | $7.92 | $7.64 | $7.92 | $7.45 | 2,623 |
| 2021-02-05 | $7.84 | $7.84 | $7.84 | $7.84 | $7.37 | 95 |
| 2021-02-04 | $7.72 | $7.84 | $7.72 | $7.84 | $7.37 | 351 |
| 2021-02-03 | $7.54 | $7.58 | $7.54 | $7.54 | $7.09 | 367 |
| 2021-02-02 | $7.58 | $7.63 | $7.58 | $7.60 | $7.15 | 861 |
| 2021-02-01 | $7.39 | $7.39 | $7.39 | $7.39 | $6.95 | 139 |
| 2021-01-29 | $7.09 | $7.09 | $7.03 | $7.03 | $6.61 | 652 |
| 2021-01-28 | $7.27 | $7.27 | $7.27 | $7.27 | $6.84 | 75 |
| 2021-01-27 | $7.29 | $7.35 | $7.27 | $7.27 | $6.84 | 872 |
| 2021-01-26 | $7.48 | $7.48 | $7.48 | $7.48 | $7.04 | 410 |
| 2021-01-25 | $7.30 | $7.30 | $7.30 | $7.30 | $6.87 | 234 |
| 2021-01-22 | $7.44 | $7.51 | $7.44 | $7.50 | $7.06 | 488 |
| 2021-01-21 | $7.38 | $7.38 | $7.38 | $7.38 | $6.94 | 11 |
| 2021-01-20 | $7.42 | $7.42 | $7.34 | $7.38 | $6.94 | 26,475 |
| 2021-01-19 | $7.44 | $7.44 | $7.44 | $7.44 | $7.00 | 52 |
| 2021-01-15 | $7.44 | $7.44 | $7.44 | $7.44 | $7.00 | 550 |
| 2021-01-14 | $7.44 | $7.44 | $7.44 | $7.44 | $7.00 | 250 |
| 2021-01-13 | $7.12 | $7.12 | $7.04 | $7.04 | $6.62 | 1,310 |
| 2021-01-12 | $7.08 | $7.08 | $7.08 | $7.08 | $6.66 | 63 |
| 2021-01-11 | $7.20 | $7.20 | $7.08 | $7.08 | $6.66 | 754 |
| 2021-01-08 | $7.30 | $7.30 | $7.18 | $7.18 | $6.75 | 1,753 |
| 2021-01-07 | $7.32 | $7.32 | $7.32 | $7.32 | $6.89 | 532 |
| 2021-01-06 | $7.04 | $7.04 | $7.04 | $7.04 | $6.62 | 36 |
| 2021-01-05 | $7.04 | $7.04 | $7.04 | $7.04 | $6.62 | 100 |
| 2021-01-04 | $7.13 | $7.13 | $7.08 | $7.08 | $6.66 | 1,226 |
| 2020-12-31 | $6.83 | $6.83 | $6.83 | $6.83 | $6.42 | 5 |
| 2020-12-30 | $6.83 | $6.83 | $6.83 | $6.83 | $6.42 | 223 |
| 2020-12-29 | $6.93 | $6.93 | $6.93 | $6.93 | $6.52 | 200 |
| 2020-12-28 | $7.70 | $7.70 | $7.50 | $7.50 | $7.05 | 1,740 |
| 2020-12-24 | $6.98 | $6.98 | $6.98 | $6.98 | $6.57 | 99 |
| 2020-12-23 | $6.98 | $7.00 | $6.98 | $6.98 | $6.57 | 1,450 |
| 2020-12-22 | $7.20 | $7.20 | $7.20 | $7.20 | $6.77 | 12 |
| 2020-12-21 | $7.20 | $7.20 | $7.20 | $7.20 | $6.77 | 10 |
| 2020-12-18 | $7.20 | $7.20 | $7.20 | $7.20 | $6.77 | 220 |
| 2020-12-17 | $7.62 | $7.62 | $7.62 | $7.62 | $7.17 | 200 |
| 2020-12-16 | $7.33 | $7.33 | $7.33 | $7.33 | $6.89 | 100 |
| 2020-12-15 | $7.34 | $7.41 | $7.34 | $7.40 | $6.88 | 2,270 |
| 2020-12-14 | $7.35 | $7.35 | $7.35 | $7.35 | $6.84 | 100 |
| 2020-12-11 | $7.25 | $7.30 | $7.24 | $7.24 | $6.73 | 800 |
| 2020-12-10 | $7.45 | $7.45 | $7.45 | $7.45 | $6.93 | 80 |
| 2020-12-09 | $7.64 | $7.64 | $7.45 | $7.45 | $6.93 | 1,215 |
| 2020-12-08 | $8.04 | $8.06 | $8.04 | $8.05 | $7.49 | 2,400 |
| 2020-12-07 | $8.63 | $8.63 | $8.09 | $8.31 | $7.73 | 839 |
| 2020-12-04 | $7.63 | $8.28 | $7.63 | $8.28 | $7.70 | 3,502 |
| 2020-12-03 | $7.27 | $7.27 | $7.27 | $7.27 | $6.76 | 228 |
| 2020-12-02 | $7.27 | $7.27 | $7.27 | $7.27 | $6.76 | 168 |
| 2020-12-01 | $7.30 | $7.30 | $7.30 | $7.30 | $6.79 | 1,027 |
| 2020-11-30 | $7.23 | $7.32 | $7.23 | $7.32 | $6.81 | 692 |
| 2020-11-27 | $7.28 | $7.39 | $7.28 | $7.30 | $6.79 | 727 |
| 2020-11-25 | $7.15 | $7.15 | $7.15 | $7.15 | $6.65 | 447 |
| 2020-11-24 | $7.05 | $7.24 | $7.05 | $7.24 | $6.73 | 1,262 |
| 2020-11-23 | $7.10 | $7.10 | $7.10 | $7.10 | $6.60 | 128 |
| 2020-11-20 | $6.56 | $6.56 | $6.56 | $6.56 | $6.10 | 0 |
| 2020-11-19 | $6.56 | $6.56 | $6.56 | $6.56 | $6.10 | 100 |
| 2020-11-18 | $6.19 | $6.19 | $6.19 | $6.19 | $5.76 | 360 |
| 2020-11-17 | $6.00 | $6.00 | $5.99 | $5.99 | $5.57 | 400 |
| 2020-11-16 | $5.83 | $5.83 | $5.83 | $5.83 | $5.42 | 200 |
| 2020-11-13 | $5.83 | $5.83 | $5.83 | $5.83 | $5.42 | 135 |
| 2020-11-12 | $5.81 | $5.86 | $5.81 | $5.86 | $5.45 | 1,152 |
| 2020-11-11 | $6.18 | $6.18 | $5.98 | $5.98 | $5.56 | 850 |
| 2020-11-10 | $5.54 | $5.77 | $5.54 | $5.77 | $5.37 | 4,300 |
| 2020-11-09 | $5.69 | $5.69 | $5.48 | $5.54 | $5.15 | 7,385 |
| 2020-11-06 | $5.18 | $5.18 | $5.17 | $5.18 | $4.82 | 3,950 |
| 2020-11-05 | $5.25 | $5.25 | $5.25 | $5.25 | $4.88 | 0 |
| 2020-11-04 | $5.27 | $5.28 | $5.25 | $5.25 | $4.88 | 6,075 |
| 2020-11-03 | $5.25 | $5.25 | $5.25 | $5.25 | $4.88 | 1,020 |
| 2020-11-02 | $5.27 | $5.28 | $5.25 | $5.25 | $4.88 | 1,595 |
| 2020-10-30 | $5.15 | $5.15 | $4.83 | $4.83 | $4.49 | 510 |
| 2020-10-29 | $5.08 | $5.08 | $5.02 | $5.04 | $4.69 | 1,197 |
| 2020-10-28 | $5.36 | $5.36 | $5.36 | $5.36 | $4.98 | 4,850 |
| 2020-10-27 | $5.43 | $5.46 | $5.43 | $5.44 | $5.06 | 22,725 |
| 2020-10-26 | $5.52 | $5.52 | $5.52 | $5.52 | $5.13 | 21 |
| 2020-10-23 | $5.52 | $5.52 | $5.52 | $5.52 | $5.13 | 301 |
| 2020-10-22 | $5.65 | $5.65 | $5.65 | $5.65 | $5.26 | 100 |
| 2020-10-21 | $5.74 | $5.76 | $5.71 | $5.71 | $5.31 | 8,858 |
| 2020-10-20 | $5.52 | $5.75 | $5.52 | $5.65 | $5.26 | 18,545 |
| 2020-10-19 | $5.52 | $5.58 | $5.52 | $5.55 | $5.16 | 1,080 |
| 2020-10-16 | $5.60 | $5.60 | $5.60 | $5.60 | $5.21 | 116 |
| 2020-10-15 | $5.32 | $5.32 | $5.32 | $5.32 | $4.95 | 300 |
| 2020-10-14 | $5.35 | $5.36 | $5.35 | $5.36 | $4.98 | 1,130 |
| 2020-10-13 | $5.46 | $5.46 | $5.46 | $5.46 | $5.08 | 290 |
| 2020-10-12 | $6.02 | $6.02 | $6.02 | $6.02 | $5.60 | 515 |
| 2020-10-09 | $5.50 | $5.50 | $5.50 | $5.50 | $5.12 | 87 |
| 2020-10-08 | $5.50 | $5.50 | $5.50 | $5.50 | $5.12 | 200 |
| 2020-10-07 | $5.27 | $5.27 | $5.27 | $5.27 | $4.90 | 0 |
| 2020-10-06 | $5.27 | $5.27 | $5.27 | $5.27 | $4.90 | 70 |
| 2020-10-05 | $5.69 | $5.69 | $5.27 | $5.27 | $4.90 | 1,950 |
| 2020-10-02 | $5.14 | $5.14 | $5.14 | $5.14 | $4.79 | 403 |
| 2020-10-01 | $5.22 | $5.22 | $5.22 | $5.22 | $4.86 | 0 |
| 2020-09-30 | $5.22 | $5.22 | $5.22 | $5.22 | $4.86 | 10 |
| 2020-09-29 | $5.30 | $5.30 | $5.22 | $5.22 | $4.86 | 650 |
| 2020-09-28 | $5.24 | $5.24 | $5.24 | $5.24 | $4.87 | 40 |
| 2020-09-25 | $5.24 | $5.24 | $5.24 | $5.24 | $4.87 | 2,040 |
| 2020-09-24 | $5.27 | $5.27 | $5.27 | $5.27 | $4.90 | 110 |
| 2020-09-23 | $5.27 | $5.27 | $5.27 | $5.27 | $4.90 | 0 |
| 2020-09-22 | $5.45 | $5.45 | $5.27 | $5.27 | $4.90 | 3,834 |
| 2020-09-21 | $5.38 | $5.38 | $5.38 | $5.38 | $5.00 | 470 |
| 2020-09-18 | $5.68 | $5.72 | $5.68 | $5.72 | $5.32 | 1,750 |
| 2020-09-17 | $5.72 | $5.72 | $5.72 | $5.72 | $5.32 | 0 |
| 2020-09-16 | $5.70 | $5.72 | $5.61 | $5.72 | $5.32 | 1,030 |
| 2020-09-15 | $5.73 | $5.73 | $5.53 | $5.62 | $5.23 | 950 |
| 2020-09-14 | $5.74 | $5.80 | $5.74 | $5.80 | $5.32 | 306 |
| 2020-09-11 | $5.65 | $5.65 | $5.65 | $5.65 | $5.18 | 105 |
| 2020-09-10 | $5.75 | $5.75 | $5.65 | $5.65 | $5.18 | 1,015 |
| 2020-09-09 | $6.12 | $6.12 | $5.83 | $5.83 | $5.35 | 1,124 |
| 2020-09-08 | $5.77 | $5.84 | $5.45 | $5.84 | $5.36 | 3,304 |
| 2020-09-04 | $5.65 | $5.65 | $5.57 | $5.57 | $5.11 | 1,003 |
| 2020-09-03 | $5.65 | $5.65 | $5.65 | $5.65 | $5.18 | 0 |
| 2020-09-02 | $5.68 | $5.68 | $5.65 | $5.65 | $5.18 | 2,500 |
| 2020-09-01 | $5.76 | $5.76 | $5.61 | $5.63 | $5.16 | 3,120 |
| 2020-08-31 | $5.73 | $5.73 | $5.73 | $5.73 | $5.25 | 5 |
| 2020-08-28 | $5.85 | $5.85 | $5.73 | $5.73 | $5.25 | 1,072 |
| 2020-08-27 | $5.74 | $5.74 | $5.74 | $5.74 | $5.26 | 10 |
| 2020-08-26 | $5.75 | $5.75 | $5.74 | $5.74 | $5.26 | 200 |
| 2020-08-25 | $5.71 | $5.71 | $5.71 | $5.71 | $5.24 | 1,000 |
| 2020-08-24 | $5.90 | $5.90 | $5.77 | $5.77 | $5.29 | 1,330 |
| 2020-08-21 | $5.83 | $5.83 | $5.83 | $5.83 | $5.35 | 74 |
| 2020-08-20 | $5.75 | $5.83 | $5.75 | $5.83 | $5.35 | 715 |
| 2020-08-19 | $5.79 | $5.86 | $5.79 | $5.86 | $5.37 | 2,200 |
| 2020-08-18 | $5.79 | $5.80 | $5.79 | $5.80 | $5.32 | 329 |
| 2020-08-17 | $5.92 | $5.92 | $5.84 | $5.84 | $5.36 | 710 |
| 2020-08-14 | $5.73 | $5.97 | $5.73 | $5.86 | $5.37 | 910 |
| 2020-08-13 | $5.91 | $5.91 | $5.91 | $5.91 | $5.42 | 1,010 |
| 2020-08-12 | $5.72 | $5.72 | $5.70 | $5.70 | $5.23 | 200 |
| 2020-08-11 | $5.81 | $5.85 | $5.50 | $5.85 | $5.36 | 900 |
| 2020-08-10 | $5.50 | $5.50 | $5.50 | $5.50 | $5.04 | 50 |
| 2020-08-07 | $5.46 | $5.63 | $5.46 | $5.50 | $5.04 | 688 |
| 2020-08-06 | $5.66 | $5.72 | $5.66 | $5.72 | $5.25 | 479 |
| 2020-08-05 | $5.35 | $5.74 | $5.35 | $5.67 | $5.20 | 2,030 |
| 2020-08-04 | $5.15 | $5.15 | $5.14 | $5.14 | $4.71 | 202 |
| 2020-08-03 | $4.99 | $4.99 | $4.99 | $4.99 | $4.58 | 50 |
| 2020-07-31 | $5.07 | $5.07 | $4.99 | $4.99 | $4.58 | 300 |
| 2020-07-30 | $5.11 | $5.12 | $5.11 | $5.12 | $4.70 | 200 |
| 2020-07-29 | $5.12 | $5.21 | $5.12 | $5.21 | $4.78 | 1,330 |
| 2020-07-28 | $5.11 | $5.12 | $5.11 | $5.12 | $4.70 | 200 |
| 2020-07-27 | $4.90 | $4.92 | $4.88 | $4.92 | $4.52 | 1,430 |
| 2020-07-24 | $4.98 | $4.98 | $4.82 | $4.90 | $4.49 | 4,422 |
| 2020-07-23 | $5.01 | $5.15 | $5.01 | $5.11 | $4.69 | 8,070 |
| 2020-07-22 | $5.08 | $5.08 | $5.08 | $5.08 | $4.65 | 0 |
| 2020-07-21 | $5.08 | $5.08 | $5.08 | $5.08 | $4.65 | 225 |
| 2020-07-20 | $5.08 | $5.08 | $5.08 | $5.08 | $4.66 | 19 |
| 2020-07-17 | $5.10 | $5.13 | $5.08 | $5.08 | $4.66 | 2,483 |
| 2020-07-16 | $5.06 | $5.06 | $5.06 | $5.06 | $4.64 | 1 |
| 2020-07-15 | $5.04 | $5.06 | $5.04 | $5.06 | $4.64 | 200 |
| 2020-07-14 | $4.98 | $4.99 | $4.92 | $4.97 | $4.56 | 604 |
| 2020-07-13 | $5.05 | $5.05 | $5.05 | $5.05 | $4.63 | 180 |
| 2020-07-10 | $5.00 | $5.01 | $4.98 | $5.01 | $4.59 | 1,586 |
| 2020-07-09 | $5.10 | $5.10 | $5.10 | $5.10 | $4.68 | 0 |
| 2020-07-08 | $5.20 | $5.20 | $5.10 | $5.10 | $4.68 | 2,110 |
| 2020-07-07 | $5.20 | $5.21 | $5.20 | $5.21 | $4.78 | 3,000 |
| 2020-07-06 | $5.39 | $5.39 | $5.39 | $5.39 | $4.94 | 2 |
| 2020-07-02 | $5.40 | $5.40 | $5.39 | $5.39 | $4.94 | 1,407 |
| 2020-07-01 | $4.85 | $4.85 | $4.85 | $4.85 | $4.45 | 1,003 |
| 2020-06-30 | $5.23 | $5.23 | $5.23 | $5.23 | $4.80 | 120 |
| 2020-06-29 | $5.27 | $5.27 | $5.27 | $5.27 | $4.83 | 520 |
| 2020-06-26 | $5.22 | $5.22 | $5.19 | $5.19 | $4.76 | 605 |
| 2020-06-25 | $5.23 | $5.23 | $5.23 | $5.23 | $4.80 | 5 |
| 2020-06-24 | $5.23 | $5.23 | $5.23 | $5.23 | $4.80 | 110 |
| 2020-06-23 | $5.43 | $5.45 | $5.43 | $5.45 | $5.00 | 2,790 |
| 2020-06-22 | $5.49 | $5.49 | $5.37 | $5.40 | $4.95 | 1,841 |
| 2020-06-19 | $5.68 | $5.68 | $5.68 | $5.68 | $5.21 | 307 |
| 2020-06-18 | $5.78 | $5.78 | $5.65 | $5.65 | $5.18 | 2,750 |
| 2020-06-17 | $6.13 | $6.13 | $6.13 | $6.13 | $5.62 | 5 |
| 2020-06-16 | $6.13 | $6.13 | $6.13 | $6.13 | $5.62 | 1,105 |
| 2020-06-15 | $5.67 | $5.73 | $5.55 | $5.73 | $5.25 | 1,105 |
| 2020-06-12 | $6.01 | $6.01 | $5.71 | $5.80 | $5.25 | 7,901 |
| 2020-06-11 | $5.98 | $5.98 | $5.55 | $5.57 | $5.04 | 2,098 |
| 2020-06-10 | $6.55 | $6.65 | $6.45 | $6.52 | $5.90 | 2,454 |
| 2020-06-09 | $6.44 | $6.76 | $6.44 | $6.76 | $6.12 | 16,831 |
| 2020-06-08 | $6.63 | $6.78 | $6.43 | $6.75 | $6.11 | 5,191 |
| 2020-06-05 | $6.54 | $6.85 | $6.49 | $6.58 | $5.95 | 2,544 |
| 2020-06-04 | $4.98 | $6.02 | $4.93 | $5.91 | $5.35 | 12,826 |
| 2020-06-03 | $4.62 | $4.85 | $4.62 | $4.85 | $4.39 | 10,236 |
| 2020-06-02 | $4.45 | $4.45 | $4.45 | $4.45 | $4.03 | 988 |
| 2020-06-01 | $4.33 | $4.45 | $4.33 | $4.45 | $4.03 | 1,585 |
| 2020-05-29 | $4.45 | $4.45 | $4.43 | $4.43 | $4.01 | 21,816 |
| 2020-05-28 | $4.55 | $4.55 | $4.48 | $4.55 | $4.12 | 5,443 |
| 2020-05-27 | $4.53 | $4.53 | $4.53 | $4.53 | $4.10 | 3,482 |
| 2020-05-26 | $4.50 | $4.54 | $4.40 | $4.54 | $4.11 | 1,913 |
| 2020-05-22 | $4.08 | $4.08 | $4.08 | $4.08 | $3.69 | 223 |
| 2020-05-21 | $4.25 | $4.25 | $4.25 | $4.25 | $3.85 | 124 |
| 2020-05-20 | $4.14 | $4.30 | $4.14 | $4.30 | $3.89 | 709 |
| 2020-05-19 | $4.09 | $4.11 | $4.00 | $4.00 | $3.62 | 2,969 |
| 2020-05-18 | $4.17 | $4.17 | $4.17 | $4.17 | $3.77 | 1,545 |
| 2020-05-15 | $3.87 | $3.87 | $3.71 | $3.71 | $3.36 | 464 |
| 2020-05-14 | $3.94 | $3.94 | $3.94 | $3.94 | $3.57 | 530 |
| 2020-05-13 | $3.91 | $3.92 | $3.85 | $3.85 | $3.48 | 3,006 |
| 2020-05-12 | $4.14 | $4.14 | $4.14 | $4.14 | $3.75 | 100 |
| 2020-05-11 | $4.24 | $4.24 | $4.24 | $4.24 | $3.84 | 165 |
| 2020-05-08 | $4.36 | $4.36 | $4.36 | $4.36 | $3.95 | 102 |
| 2020-05-07 | $4.22 | $4.22 | $4.22 | $4.22 | $3.82 | 59 |
| 2020-05-06 | $4.22 | $4.22 | $4.22 | $4.22 | $3.82 | 0 |
| 2020-05-05 | $4.22 | $4.22 | $4.22 | $4.22 | $3.82 | 0 |
| 2020-05-04 | $4.22 | $4.22 | $4.22 | $4.22 | $3.82 | 1,506 |
| 2020-05-01 | $4.55 | $4.55 | $4.55 | $4.55 | $4.12 | 112 |
| 2020-04-30 | $4.61 | $4.61 | $4.61 | $4.61 | $4.17 | 777 |
| 2020-04-29 | $4.68 | $4.69 | $4.65 | $4.69 | $4.24 | 8,474 |
| 2020-04-28 | $4.53 | $4.59 | $4.44 | $4.45 | $4.03 | 7,564 |
| 2020-04-27 | $4.21 | $4.25 | $4.21 | $4.25 | $3.85 | 2,433 |
| 2020-04-24 | $4.18 | $4.18 | $4.18 | $4.18 | $3.78 | 518 |
| 2020-04-23 | $4.33 | $4.37 | $4.24 | $4.24 | $3.84 | 1,682 |
| 2020-04-22 | $4.11 | $4.14 | $4.11 | $4.14 | $3.75 | 1,060 |
| 2020-04-21 | $4.38 | $4.38 | $4.35 | $4.35 | $3.94 | 779 |
| 2020-04-20 | $4.61 | $4.61 | $4.53 | $4.53 | $4.10 | 3,291 |
| 2020-04-17 | $4.61 | $4.62 | $4.51 | $4.59 | $4.15 | 2,990 |
| 2020-04-16 | $4.54 | $4.54 | $4.52 | $4.52 | $4.09 | 4,900 |
| 2020-04-15 | $4.72 | $4.72 | $4.72 | $4.72 | $4.27 | 8 |
| 2020-04-14 | $4.75 | $4.75 | $4.72 | $4.72 | $4.27 | 800 |
| 2020-04-13 | $4.60 | $4.60 | $4.60 | $4.60 | $4.16 | 202 |
| 2020-04-09 | $5.01 | $5.01 | $4.80 | $4.80 | $4.34 | 604 |
| 2020-04-08 | $4.57 | $4.86 | $4.57 | $4.80 | $4.34 | 3,220 |
| 2020-04-07 | $4.36 | $4.57 | $4.36 | $4.57 | $4.14 | 4,200 |
| 2020-04-06 | $4.02 | $4.15 | $4.02 | $4.15 | $3.76 | 715 |
| 2020-04-03 | $3.74 | $3.87 | $3.74 | $3.87 | $3.50 | 2,580 |
| 2020-04-02 | $4.20 | $4.20 | $4.20 | $4.20 | $3.80 | 449 |
| 2020-04-01 | $4.41 | $4.41 | $4.20 | $4.20 | $3.80 | 1,929 |
| 2020-03-31 | $4.38 | $4.38 | $4.38 | $4.38 | $3.96 | 0 |
| 2020-03-30 | $4.51 | $4.59 | $4.38 | $4.38 | $3.96 | 800 |
| 2020-03-27 | $4.51 | $4.51 | $4.24 | $4.40 | $3.98 | 862 |
| 2020-03-26 | $4.60 | $4.74 | $4.60 | $4.74 | $4.29 | 1,253 |
| 2020-03-25 | $3.86 | $4.03 | $3.86 | $4.03 | $3.65 | 12,285 |
| 2020-03-24 | $3.85 | $3.97 | $3.65 | $3.71 | $3.36 | 2,991 |
| 2020-03-23 | $3.63 | $3.68 | $3.63 | $3.68 | $3.33 | 1,804 |
| 2020-03-20 | $3.66 | $3.88 | $3.66 | $3.75 | $3.39 | 1,262 |
| 2020-03-19 | $3.47 | $3.49 | $3.44 | $3.44 | $3.11 | 10,202 |
| 2020-03-18 | $4.06 | $4.06 | $3.42 | $3.44 | $3.05 | 2,943 |
| 2020-03-17 | $4.51 | $4.55 | $4.49 | $4.49 | $3.98 | 4,300 |
| 2020-03-16 | $5.06 | $5.06 | $4.74 | $4.78 | $4.24 | 2,623 |
| 2020-03-13 | $5.04 | $6.63 | $4.82 | $5.04 | $4.47 | 1,310 |
| 2020-03-12 | $4.50 | $5.05 | $3.98 | $5.05 | $4.48 | 4,700 |
| 2020-03-11 | $6.74 | $6.74 | $6.00 | $6.00 | $5.32 | 5,670 |
| 2020-03-10 | $6.62 | $6.93 | $6.61 | $6.89 | $6.11 | 2,010 |
| 2020-03-09 | $8.23 | $8.23 | $8.23 | $8.23 | $7.29 | 0 |
| 2020-03-06 | $8.23 | $8.23 | $8.23 | $8.23 | $7.29 | 220 |
| 2020-03-05 | $8.71 | $8.71 | $8.71 | $8.71 | $7.72 | 0 |
| 2020-03-04 | $8.67 | $8.75 | $8.67 | $8.71 | $7.72 | 1,250 |
| 2020-03-03 | $8.87 | $8.87 | $8.87 | $8.87 | $7.86 | 400 |
| 2020-03-02 | $8.64 | $8.67 | $8.64 | $8.67 | $7.68 | 690 |
| 2020-02-28 | $8.43 | $8.43 | $8.34 | $8.34 | $7.39 | 1,150 |
| 2020-02-27 | $8.69 | $8.75 | $8.65 | $8.74 | $7.75 | 1,100 |
| 2020-02-26 | $9.00 | $9.15 | $9.00 | $9.15 | $8.11 | 775 |
| 2020-02-25 | $9.58 | $9.58 | $9.41 | $9.41 | $8.34 | 1,200 |
| 2020-02-24 | $9.87 | $9.87 | $9.44 | $9.70 | $8.60 | 4,895 |
| 2020-02-21 | $10.00 | $10.00 | $9.81 | $9.92 | $8.79 | 1,650 |
| 2020-02-20 | $10.10 | $10.10 | $10.10 | $10.10 | $8.95 | 1,300 |
| 2020-02-19 | $10.45 | $10.45 | $10.45 | $10.45 | $9.26 | 50 |
| 2020-02-18 | $10.50 | $10.50 | $10.45 | $10.45 | $9.26 | 630 |
| 2020-02-14 | $10.62 | $10.62 | $10.62 | $10.62 | $9.41 | 100 |
| 2020-02-13 | $10.53 | $10.53 | $10.53 | $10.53 | $9.33 | 0 |
| 2020-02-12 | $10.51 | $10.53 | $10.51 | $10.53 | $9.33 | 319 |
| 2020-02-11 | $10.58 | $10.58 | $10.58 | $10.58 | $9.38 | 0 |
| 2020-02-10 | $10.58 | $10.58 | $10.58 | $10.58 | $9.38 | 312 |
| 2020-02-07 | $10.55 | $10.55 | $10.55 | $10.55 | $9.35 | 0 |
| 2020-02-06 | $10.55 | $10.55 | $10.55 | $10.55 | $9.35 | 0 |
| 2020-02-04 | $10.53 | $10.55 | $10.53 | $10.55 | $9.35 | 200 |
| 2020-02-03 | $10.61 | $10.61 | $10.61 | $10.61 | $9.40 | 109 |
| 2020-01-31 | $10.72 | $10.72 | $10.61 | $10.61 | $9.40 | 1,100 |
| 2020-01-30 | $10.86 | $10.86 | $10.86 | $10.86 | $9.63 | 200 |
| 2020-01-29 | $10.91 | $10.91 | $10.91 | $10.91 | $9.67 | 0 |
| 2020-01-28 | $10.91 | $10.91 | $10.91 | $10.91 | $9.67 | 50 |
| 2020-01-27 | $10.91 | $10.91 | $10.91 | $10.91 | $9.67 | 93 |
| 2020-01-24 | $10.91 | $10.91 | $10.91 | $10.91 | $9.67 | 0 |
| 2020-01-23 | $10.85 | $10.91 | $10.85 | $10.91 | $9.67 | 1,297 |
| 2020-01-22 | $10.93 | $10.93 | $10.87 | $10.87 | $9.63 | 300 |
| 2020-01-21 | $11.11 | $11.11 | $11.11 | $11.11 | $9.85 | 290 |
| 2020-01-17 | $10.82 | $10.82 | $10.82 | $10.82 | $9.59 | 0 |
| 2020-01-16 | $10.82 | $10.82 | $10.82 | $10.82 | $9.59 | 0 |
| 2020-01-15 | $10.82 | $10.82 | $10.82 | $10.82 | $9.59 | 0 |
| 2020-01-14 | $10.82 | $10.82 | $10.82 | $10.82 | $9.59 | 1,000 |
| 2020-01-13 | $10.88 | $10.89 | $10.88 | $10.89 | $9.65 | 208 |
| 2020-01-10 | $10.88 | $10.88 | $10.88 | $10.88 | $9.64 | 2,000 |
| 2020-01-09 | $10.89 | $10.89 | $10.89 | $10.89 | $9.65 | 5,468 |
| 2020-01-08 | $10.90 | $10.90 | $10.89 | $10.89 | $9.65 | 1,725 |
| 2020-01-07 | $10.96 | $10.96 | $10.96 | $10.96 | $9.71 | 60 |
| 2020-01-06 | $10.96 | $10.96 | $10.96 | $10.96 | $9.71 | 200 |
| 2020-01-03 | $11.03 | $11.03 | $11.03 | $11.03 | $9.78 | 0 |
| 2020-01-02 | $11.02 | $11.03 | $10.99 | $11.03 | $9.78 | 1,100 |
| 2019-12-31 | $10.93 | $10.93 | $10.93 | $10.93 | $9.69 | 300 |
| 2019-12-30 | $10.86 | $10.86 | $10.86 | $10.86 | $9.63 | 20 |
| 2019-12-27 | $10.83 | $10.98 | $10.82 | $10.86 | $9.63 | 3,129 |
| 2019-12-26 | $11.49 | $11.52 | $11.49 | $11.52 | $10.21 | 2,002 |
| 2019-12-24 | $10.55 | $10.77 | $10.55 | $10.77 | $9.55 | 200 |
| 2019-12-23 | $10.60 | $10.82 | $10.50 | $10.50 | $9.31 | 1,475 |
| 2019-12-20 | $10.88 | $10.88 | $10.88 | $10.88 | $9.64 | 100 |
| 2019-12-19 | $11.76 | $11.76 | $11.76 | $11.76 | $10.42 | 0 |
| 2019-12-18 | $11.76 | $11.76 | $11.76 | $11.76 | $10.42 | 0 |
| 2019-12-17 | $11.76 | $11.76 | $11.76 | $11.76 | $10.42 | 0 |
| 2019-12-16 | $11.68 | $11.68 | $11.68 | $11.68 | $10.35 | 2 |
| 2019-12-13 | $11.76 | $11.76 | $11.76 | $11.76 | $10.35 | 2 |
| 2019-12-12 | $11.76 | $11.76 | $11.76 | $11.76 | $10.35 | 50 |
| 2019-12-11 | $11.76 | $11.76 | $11.76 | $11.76 | $10.35 | 0 |
| 2019-12-10 | $11.76 | $11.76 | $11.76 | $11.76 | $10.35 | 0 |
| 2019-12-09 | $11.76 | $11.76 | $11.76 | $11.76 | $10.35 | 33 |
| 2019-12-06 | $11.76 | $11.76 | $11.76 | $11.76 | $10.35 | 0 |
| 2019-12-05 | $11.76 | $11.76 | $11.76 | $11.76 | $10.35 | 0 |
| 2019-12-04 | $11.76 | $11.76 | $11.76 | $11.76 | $10.35 | 0 |
| 2019-12-03 | $11.76 | $11.76 | $11.76 | $11.76 | $10.35 | 0 |
| 2019-12-02 | $11.76 | $11.76 | $11.76 | $11.76 | $10.35 | 58 |
| 2019-11-29 | $11.76 | $11.76 | $11.76 | $11.76 | $10.35 | 265 |
| 2019-11-27 | $11.56 | $11.56 | $11.56 | $11.56 | $10.18 | 100 |
| 2019-11-26 | $12.11 | $12.11 | $12.11 | $12.11 | $10.66 | 1 |
| 2019-11-25 | $12.11 | $12.11 | $12.11 | $12.11 | $10.66 | 0 |
| 2019-11-22 | $12.11 | $12.11 | $12.11 | $12.11 | $10.66 | 10 |
| 2019-11-21 | $12.11 | $12.11 | $12.11 | $12.11 | $10.66 | 150 |
| 2019-11-20 | $12.09 | $12.09 | $12.09 | $12.09 | $10.64 | 0 |
| 2019-11-19 | $12.09 | $12.09 | $12.09 | $12.09 | $10.64 | 100 |
| 2019-11-18 | $12.63 | $12.63 | $12.63 | $12.63 | $11.12 | 0 |
| 2019-11-15 | $12.63 | $12.63 | $12.63 | $12.63 | $11.12 | 0 |
| 2019-11-14 | $12.63 | $12.63 | $12.63 | $12.63 | $11.12 | 0 |
| 2019-11-13 | $12.63 | $12.63 | $12.63 | $12.63 | $11.12 | 1,020 |
| 2019-11-12 | $12.71 | $12.71 | $12.71 | $12.71 | $11.19 | 5 |
| 2019-11-11 | $12.71 | $12.71 | $12.71 | $12.71 | $11.19 | 100 |
| 2019-11-08 | $12.40 | $12.54 | $12.40 | $12.54 | $11.04 | 600 |
| 2019-11-07 | $12.55 | $12.55 | $12.55 | $12.55 | $11.05 | 138 |
| 2019-11-06 | $12.05 | $12.05 | $12.05 | $12.05 | $10.61 | 0 |
| 2019-11-05 | $12.07 | $12.07 | $12.05 | $12.05 | $10.61 | 1,500 |
| 2019-11-04 | $12.18 | $12.18 | $12.18 | $12.18 | $10.72 | 500 |
| 2019-11-01 | $12.16 | $12.16 | $12.16 | $12.16 | $10.70 | 100 |
| 2019-10-31 | $12.01 | $12.01 | $12.01 | $12.01 | $10.57 | 1,000 |
| 2019-10-30 | $12.14 | $12.14 | $12.14 | $12.14 | $10.69 | 105 |
| 2019-10-29 | $12.15 | $12.15 | $12.15 | $12.15 | $10.70 | 0 |
| 2019-10-28 | $12.15 | $12.15 | $12.15 | $12.15 | $10.70 | 2,000 |
| 2019-10-25 | $11.97 | $11.97 | $11.97 | $11.97 | $10.54 | 5 |
| 2019-10-24 | $11.97 | $11.97 | $11.97 | $11.97 | $10.54 | 0 |
| 2019-10-23 | $11.97 | $11.97 | $11.97 | $11.97 | $10.54 | 0 |
| 2019-10-22 | $11.97 | $11.97 | $11.97 | $11.97 | $10.54 | 0 |
| 2019-10-21 | $11.96 | $11.97 | $11.96 | $11.97 | $10.54 | 275 |
| 2019-10-18 | $11.40 | $11.50 | $11.40 | $11.49 | $10.11 | 1,565 |
| 2019-10-17 | $11.59 | $11.59 | $11.59 | $11.59 | $10.20 | 0 |
| 2019-10-16 | $11.59 | $11.59 | $11.59 | $11.59 | $10.20 | 0 |
| 2019-10-15 | $11.59 | $11.59 | $11.59 | $11.59 | $10.20 | 0 |
| 2019-10-14 | $11.59 | $11.59 | $11.59 | $11.59 | $10.20 | 0 |
| 2019-10-11 | $11.59 | $11.59 | $11.59 | $11.59 | $10.20 | 226 |
| 2019-10-10 | $11.19 | $11.19 | $11.19 | $11.19 | $9.85 | 0 |
| 2019-10-09 | $11.19 | $11.19 | $11.19 | $11.19 | $9.85 | 0 |
| 2019-10-08 | $11.19 | $11.19 | $11.19 | $11.19 | $9.85 | 0 |
| 2019-10-07 | $11.19 | $11.19 | $11.19 | $11.19 | $9.85 | 0 |
| 2019-10-04 | $11.19 | $11.19 | $11.19 | $11.19 | $9.85 | 0 |
| 2019-10-03 | $11.19 | $11.19 | $11.19 | $11.19 | $9.85 | 0 |
| 2019-10-02 | $11.19 | $11.19 | $11.19 | $11.19 | $9.85 | 0 |
| 2019-10-01 | $11.19 | $11.19 | $11.19 | $11.19 | $9.85 | 100 |
| 2019-09-30 | $11.21 | $11.21 | $11.21 | $11.21 | $9.87 | 0 |
| 2019-09-27 | $11.21 | $11.21 | $11.21 | $11.21 | $9.87 | 0 |
| 2019-09-26 | $11.18 | $11.21 | $11.18 | $11.21 | $9.87 | 300 |
| 2019-09-25 | $11.07 | $11.07 | $11.07 | $11.07 | $9.74 | 200 |
| 2019-09-24 | $11.43 | $11.43 | $11.43 | $11.43 | $10.06 | 0 |
| 2019-09-23 | $11.43 | $11.43 | $11.43 | $11.43 | $10.06 | 0 |
| 2019-09-20 | $11.45 | $11.45 | $11.43 | $11.43 | $10.06 | 200 |
| 2019-09-19 | $11.63 | $11.63 | $11.63 | $11.63 | $10.24 | 115 |
| 2019-09-18 | $11.16 | $11.16 | $11.16 | $11.16 | $9.82 | 0 |
| 2019-09-17 | $11.22 | $11.26 | $11.16 | $11.16 | $9.82 | 800 |
| 2019-09-16 | $11.74 | $11.74 | $11.74 | $11.74 | $10.33 | 0 |
| 2019-09-13 | $11.74 | $11.74 | $11.74 | $11.74 | $10.33 | 0 |
| 2019-09-12 | $11.74 | $11.74 | $11.74 | $11.74 | $10.27 | 1,000 |
| 2019-09-11 | $11.64 | $11.64 | $11.64 | $11.64 | $10.18 | 800 |
| 2019-09-10 | $11.77 | $11.77 | $11.77 | $11.77 | $10.29 | 0 |
| 2019-09-09 | $11.77 | $11.77 | $11.77 | $11.77 | $10.29 | 0 |
| 2019-09-06 | $11.78 | $11.78 | $11.77 | $11.77 | $10.29 | 300 |
| 2019-09-05 | $11.69 | $11.69 | $11.69 | $11.69 | $10.22 | 300 |
| 2019-09-04 | $11.55 | $11.74 | $11.55 | $11.74 | $10.27 | 559 |
| 2019-09-03 | $11.56 | $11.56 | $11.56 | $11.56 | $10.11 | 0 |
| 2019-08-30 | $11.56 | $11.56 | $11.56 | $11.56 | $10.11 | 20 |
| 2019-08-29 | $11.56 | $11.56 | $11.56 | $11.56 | $10.11 | 0 |
| 2019-08-28 | $11.56 | $11.56 | $11.56 | $11.56 | $10.11 | 0 |
| 2019-08-27 | $11.56 | $11.56 | $11.56 | $11.56 | $10.11 | 200 |
| 2019-08-26 | $11.47 | $11.47 | $11.47 | $11.47 | $10.03 | 120 |
| 2019-08-23 | $11.94 | $11.94 | $11.94 | $11.94 | $10.44 | 0 |
| 2019-08-22 | $11.94 | $11.94 | $11.94 | $11.94 | $10.44 | 0 |
| 2019-08-21 | $11.94 | $11.94 | $11.94 | $11.94 | $10.44 | 0 |
| 2019-08-20 | $11.94 | $11.94 | $11.94 | $11.94 | $10.44 | 290 |
| 2019-08-19 | $12.00 | $12.00 | $11.94 | $11.94 | $10.44 | 1,500 |
| 2019-08-16 | $11.63 | $11.89 | $11.63 | $11.89 | $10.40 | 200 |
| 2019-08-15 | $11.75 | $11.75 | $11.75 | $11.75 | $10.28 | 200 |
| 2019-08-14 | $11.75 | $11.75 | $11.75 | $11.75 | $10.28 | 200 |
| 2019-08-13 | $12.15 | $12.49 | $12.15 | $12.49 | $10.92 | 400 |
| 2019-08-12 | $12.15 | $12.49 | $12.15 | $12.49 | $10.92 | 400 |
| 2019-08-09 | $12.15 | $12.49 | $12.15 | $12.49 | $10.92 | 400 |
| 2019-08-08 | $12.15 | $12.49 | $12.15 | $12.49 | $10.92 | 400 |
| 2019-08-07 | $11.91 | $11.91 | $11.91 | $11.91 | $10.42 | 100 |
| 2019-08-06 | $12.65 | $12.65 | $12.65 | $12.65 | $11.06 | 400 |
| 2019-08-05 | $12.65 | $12.65 | $12.65 | $12.65 | $11.06 | 400 |
| 2019-08-02 | $12.65 | $12.65 | $12.65 | $12.65 | $11.06 | 400 |
| 2019-08-01 | $12.65 | $12.65 | $12.65 | $12.65 | $11.07 | 400 |
| 2019-07-31 | $12.85 | $12.85 | $12.85 | $12.85 | $11.24 | 20 |
| 2019-07-30 | $12.82 | $12.85 | $12.82 | $12.85 | $11.24 | 300 |
| 2019-07-29 | $12.82 | $12.85 | $12.82 | $12.85 | $11.24 | 300 |
| 2019-07-26 | $12.85 | $12.85 | $12.85 | $12.85 | $11.24 | 0 |
| 2019-07-25 | $12.85 | $12.85 | $12.85 | $12.85 | $11.24 | 0 |
| 2019-07-24 | $12.85 | $12.85 | $12.85 | $12.85 | $11.24 | 0 |
| 2019-07-23 | $12.85 | $12.85 | $12.85 | $12.85 | $11.24 | 0 |
| 2019-07-22 | $12.85 | $12.85 | $12.85 | $12.85 | $11.24 | 0 |
| 2019-07-19 | $12.85 | $12.85 | $12.85 | $12.85 | $11.24 | 0 |
| 2019-07-18 | $12.85 | $12.85 | $12.85 | $12.85 | $11.24 | 0 |
| 2019-07-17 | $12.82 | $12.85 | $12.82 | $12.85 | $11.24 | 300 |
| 2019-07-16 | $12.82 | $12.82 | $12.82 | $12.82 | $11.21 | 0 |
| 2019-07-15 | $12.83 | $12.83 | $12.82 | $12.82 | $11.21 | 200 |
| 2019-07-12 | $12.79 | $12.79 | $12.79 | $12.79 | $11.19 | 0 |
| 2019-07-11 | $12.87 | $12.87 | $12.79 | $12.79 | $11.19 | 200 |
| 2019-07-10 | $12.51 | $12.51 | $12.51 | $12.51 | $10.94 | 0 |
| 2019-07-09 | $12.51 | $12.51 | $12.51 | $12.51 | $10.94 | 290 |
| 2019-07-08 | $12.64 | $12.64 | $12.64 | $12.64 | $11.06 | 0 |
| 2019-07-05 | $12.64 | $12.64 | $12.64 | $12.64 | $11.06 | 0 |
| 2019-07-03 | $12.64 | $12.64 | $12.64 | $12.64 | $11.06 | 0 |
| 2019-07-02 | $12.64 | $12.64 | $12.64 | $12.64 | $11.06 | 0 |
| 2019-07-01 | $12.64 | $12.64 | $12.64 | $12.64 | $11.06 | 0 |
| 2019-06-28 | $12.64 | $12.64 | $12.64 | $12.64 | $11.06 | 0 |
| 2019-06-27 | $12.64 | $12.64 | $12.64 | $12.64 | $11.06 | 0 |
| 2019-06-26 | $12.64 | $12.64 | $12.64 | $12.64 | $11.06 | 0 |
| 2019-06-25 | $12.64 | $12.64 | $12.64 | $12.64 | $11.06 | 0 |
| 2019-06-24 | $12.64 | $12.64 | $12.64 | $12.64 | $11.06 | 0 |
| 2019-06-21 | $12.64 | $12.64 | $12.64 | $12.64 | $11.06 | 0 |
| 2019-06-18 | $12.64 | $12.64 | $12.64 | $12.64 | $11.06 | 20 |
| 2019-06-17 | $12.64 | $12.64 | $12.64 | $12.64 | $11.06 | 0 |
| 2019-06-14 | $12.64 | $12.64 | $12.64 | $12.64 | $11.06 | 0 |
| 2019-06-13 | $12.64 | $12.64 | $12.64 | $12.64 | $11.06 | 148 |
| 2019-06-12 | $12.54 | $12.54 | $12.54 | $12.54 | $10.90 | 0 |
| 2019-06-11 | $12.54 | $12.54 | $12.54 | $12.54 | $10.90 | 100 |
| 2019-06-10 | $12.67 | $12.67 | $12.60 | $12.60 | $10.96 | 1,150 |
| 2019-06-06 | $12.65 | $12.65 | $12.65 | $12.65 | $11.00 | 100 |
| 2019-06-05 | $12.72 | $12.72 | $12.72 | $12.72 | $11.06 | 1,058 |
| 2019-06-04 | $12.39 | $12.39 | $12.39 | $12.39 | $10.77 | 100 |
| 2019-06-03 | $12.46 | $12.46 | $12.46 | $12.46 | $10.83 | 100 |
| 2019-05-31 | $12.15 | $12.15 | $12.15 | $12.15 | $10.56 | 0 |
| 2019-05-30 | $12.15 | $12.15 | $12.15 | $12.15 | $10.56 | 0 |
| 2019-05-29 | $12.15 | $12.15 | $12.15 | $12.15 | $10.56 | 100 |
| 2019-05-28 | $11.95 | $11.95 | $11.94 | $11.94 | $10.38 | 200 |
| 2019-05-24 | $12.25 | $12.25 | $12.25 | $12.25 | $10.65 | 0 |
| 2019-05-23 | $12.25 | $12.25 | $12.25 | $12.25 | $10.65 | 404 |
| 2019-05-22 | $12.72 | $12.72 | $12.72 | $12.72 | $11.06 | 0 |
| 2019-05-21 | $12.72 | $12.72 | $12.72 | $12.72 | $11.06 | 325 |
| 2019-05-20 | $13.16 | $13.16 | $13.16 | $13.16 | $11.44 | 0 |
| 2019-05-17 | $13.16 | $13.16 | $13.16 | $13.16 | $11.44 | 0 |
| 2019-05-16 | $13.16 | $13.16 | $13.16 | $13.16 | $11.44 | 35 |
| 2019-05-15 | $13.25 | $13.27 | $13.16 | $13.16 | $11.44 | 500 |
| 2019-05-14 | $13.09 | $13.28 | $13.09 | $13.28 | $11.55 | 200 |
| 2019-05-13 | $13.56 | $13.56 | $13.00 | $13.10 | $11.39 | 400 |
| 2019-05-10 | $13.61 | $13.61 | $13.61 | $13.61 | $11.83 | 0 |
| 2019-05-09 | $13.45 | $13.61 | $13.45 | $13.61 | $11.83 | 315 |
| 2019-05-08 | $13.64 | $13.64 | $13.64 | $13.64 | $11.86 | 100 |
| 2019-05-07 | $13.67 | $13.67 | $13.67 | $13.67 | $11.88 | 300 |
| 2019-05-06 | $13.96 | $13.96 | $13.96 | $13.96 | $12.14 | 0 |
| 2019-05-03 | $13.96 | $13.96 | $13.96 | $13.96 | $12.14 | 0 |
| 2019-05-02 | $13.96 | $13.96 | $13.96 | $13.96 | $12.14 | 0 |
| 2019-05-01 | $13.96 | $13.96 | $13.96 | $13.96 | $12.14 | 0 |
| 2019-04-30 | $13.96 | $13.96 | $13.96 | $13.96 | $12.14 | 250 |
| 2019-04-29 | $13.79 | $13.79 | $13.79 | $13.79 | $11.99 | 100 |
| 2019-04-26 | $13.89 | $13.89 | $13.89 | $13.89 | $12.08 | 100 |
| 2019-04-25 | $13.91 | $13.91 | $13.91 | $13.91 | $12.09 | 100 |
| 2019-04-24 | $13.89 | $13.89 | $13.89 | $13.89 | $12.08 | 200 |
| 2019-04-23 | $13.74 | $13.91 | $13.74 | $13.91 | $12.09 | 200 |
| 2019-04-22 | $13.41 | $13.41 | $13.41 | $13.41 | $11.66 | 0 |
| 2019-04-18 | $13.41 | $13.41 | $13.41 | $13.41 | $11.66 | 0 |
| 2019-04-17 | $13.41 | $13.41 | $13.41 | $13.41 | $11.66 | 0 |
| 2019-04-15 | $13.41 | $13.41 | $13.41 | $13.41 | $11.66 | 0 |
| 2019-04-12 | $13.41 | $13.41 | $13.41 | $13.41 | $11.66 | 0 |
| 2019-04-11 | $13.41 | $13.41 | $13.41 | $13.41 | $11.66 | 100 |
| 2019-04-10 | $13.42 | $13.42 | $13.42 | $13.42 | $11.67 | 0 |
| 2019-04-09 | $13.42 | $13.42 | $13.42 | $13.42 | $11.67 | 0 |
| 2019-04-08 | $13.42 | $13.42 | $13.42 | $13.42 | $11.67 | 100 |
| 2019-04-05 | $13.38 | $13.38 | $13.38 | $13.38 | $11.63 | 0 |
| 2019-04-04 | $13.38 | $13.38 | $13.38 | $13.38 | $11.63 | 3 |
| 2019-04-03 | $13.38 | $13.38 | $13.38 | $13.38 | $11.63 | 100 |
| 2019-04-02 | $13.33 | $13.33 | $13.33 | $13.33 | $11.59 | 0 |
| 2019-04-01 | $13.33 | $13.33 | $13.33 | $13.33 | $11.59 | 0 |
| 2019-03-29 | $13.42 | $13.42 | $13.33 | $13.33 | $11.59 | 250 |
| 2019-03-28 | $13.52 | $13.52 | $13.51 | $13.51 | $11.75 | 200 |
| 2019-03-27 | $13.41 | $13.41 | $13.41 | $13.41 | $11.66 | 0 |
| 2019-03-26 | $13.43 | $13.43 | $13.30 | $13.41 | $11.66 | 300 |
| 2019-03-25 | $13.28 | $13.31 | $13.28 | $13.31 | $11.57 | 300 |
| 2019-03-22 | $13.23 | $13.26 | $13.23 | $13.26 | $11.53 | 600 |
| 2019-03-21 | $13.15 | $13.15 | $13.15 | $13.15 | $11.43 | 0 |
| 2019-03-20 | $13.15 | $13.15 | $13.15 | $13.15 | $11.37 | 100 |
| 2019-03-18 | $12.35 | $12.35 | $12.35 | $12.35 | $10.68 | 0 |
| 2019-03-14 | $11.91 | $12.35 | $11.91 | $12.35 | $10.68 | 300 |
| 2019-03-13 | $13.16 | $13.16 | $13.16 | $13.16 | $11.38 | 135 |
| 2019-03-12 | $13.19 | $13.30 | $13.19 | $13.30 | $11.50 | 300 |
| 2019-03-11 | $13.16 | $13.16 | $13.16 | $13.16 | $11.38 | 0 |
| 2019-03-08 | $13.16 | $13.16 | $13.16 | $13.16 | $11.38 | 100 |
| 2019-03-07 | $13.30 | $13.30 | $13.30 | $13.30 | $11.50 | 0 |
| 2019-03-06 | $13.30 | $13.30 | $13.30 | $13.30 | $11.50 | 100 |
| 2019-03-05 | $13.31 | $13.31 | $13.31 | $13.31 | $11.51 | 0 |
| 2019-03-04 | $13.31 | $13.31 | $13.31 | $13.31 | $11.51 | 0 |
| 2019-03-01 | $13.31 | $13.31 | $13.31 | $13.31 | $11.51 | 0 |
| 2019-02-28 | $13.31 | $13.31 | $13.31 | $13.31 | $11.51 | 0 |
| 2019-02-27 | $13.31 | $13.31 | $13.31 | $13.31 | $11.51 | 0 |
| 2019-02-26 | $13.31 | $13.31 | $13.31 | $13.31 | $11.51 | 0 |
| 2019-02-22 | $13.31 | $13.31 | $13.31 | $13.31 | $11.51 | 500 |
| 2019-02-21 | $13.57 | $13.57 | $13.57 | $13.57 | $11.73 | 5,000 |
| 2019-02-20 | $13.16 | $13.16 | $13.16 | $13.16 | $11.38 | 0 |
| 2019-02-19 | $13.16 | $13.16 | $13.16 | $13.16 | $11.38 | 1,000 |
| 2019-02-15 | $12.74 | $12.74 | $12.74 | $12.74 | $11.01 | 0 |
| 2019-02-14 | $12.74 | $12.74 | $12.74 | $12.74 | $11.01 | 100 |
| 2019-02-13 | $13.47 | $13.47 | $13.47 | $13.47 | $11.65 | 0 |
| 2019-02-12 | $13.47 | $13.47 | $13.47 | $13.47 | $11.65 | 0 |
| 2019-02-11 | $13.47 | $13.47 | $13.47 | $13.47 | $11.65 | 0 |
| 2019-02-08 | $13.47 | $13.47 | $13.47 | $13.47 | $11.65 | 1,000 |
| 2019-02-07 | $13.37 | $13.37 | $13.36 | $13.36 | $11.55 | 300 |
| 2019-02-06 | $12.98 | $12.98 | $12.97 | $12.97 | $11.21 | 200 |
| 2019-02-05 | $12.74 | $12.74 | $12.74 | $12.74 | $11.01 | 200 |
| 2019-02-04 | $12.50 | $12.50 | $12.50 | $12.50 | $10.81 | 150 |
| 2019-02-01 | $11.86 | $11.86 | $11.86 | $11.86 | $10.25 | 0 |
| 2019-01-31 | $11.63 | $11.86 | $11.63 | $11.86 | $10.25 | 200 |
| 2019-01-30 | $11.45 | $11.45 | $11.45 | $11.45 | $9.90 | 200 |
| 2019-01-29 | $11.45 | $11.45 | $11.45 | $11.45 | $9.90 | 0 |
| 2019-01-28 | $11.45 | $11.45 | $11.45 | $11.45 | $9.90 | 0 |
| 2019-01-25 | $11.45 | $11.45 | $11.45 | $11.45 | $9.90 | 0 |
| 2019-01-24 | $11.45 | $11.45 | $11.45 | $11.45 | $9.90 | 0 |
| 2019-01-23 | $11.45 | $11.45 | $11.45 | $11.45 | $9.90 | 0 |
| 2019-01-18 | $11.45 | $11.45 | $11.45 | $11.45 | $9.90 | 100 |
| 2019-01-17 | $11.56 | $11.56 | $11.56 | $11.56 | $9.99 | 0 |
| 2019-01-16 | $11.69 | $11.69 | $11.56 | $11.56 | $9.99 | 350 |
| 2019-01-15 | $11.54 | $11.54 | $11.54 | $11.54 | $9.98 | 0 |
| 2019-01-14 | $11.54 | $11.54 | $11.54 | $11.54 | $9.98 | 200 |
| 2019-01-11 | $11.53 | $11.53 | $11.53 | $11.53 | $9.97 | 100 |
| 2019-01-10 | $11.23 | $11.23 | $11.23 | $11.23 | $9.71 | 0 |
| 2019-01-09 | $11.23 | $11.23 | $11.23 | $11.23 | $9.71 | 0 |
| 2019-01-08 | $11.39 | $11.39 | $11.23 | $11.23 | $9.71 | 200 |
| 2019-01-07 | $10.87 | $10.87 | $10.87 | $10.87 | $9.40 | 0 |
| 2019-01-04 | $10.87 | $10.87 | $10.87 | $10.87 | $9.40 | 0 |
| 2019-01-03 | $10.87 | $10.87 | $10.87 | $10.87 | $9.40 | 175 |
| 2019-01-02 | $10.76 | $11.10 | $10.76 | $11.10 | $9.60 | 200 |
| 2018-12-31 | $10.53 | $10.53 | $10.53 | $10.53 | $9.10 | 9 |
| 2018-12-28 | $10.53 | $10.53 | $10.53 | $10.53 | $9.10 | 100 |
| 2018-12-27 | $10.48 | $10.48 | $10.48 | $10.48 | $9.06 | 0 |
| 2018-12-26 | $10.48 | $10.48 | $10.48 | $10.48 | $9.06 | 0 |
| 2018-12-24 | $10.48 | $10.48 | $10.48 | $10.48 | $9.06 | 100 |
| 2018-12-21 | $10.40 | $10.59 | $10.40 | $10.58 | $9.15 | 1,300 |
| 2018-12-20 | $10.36 | $10.36 | $10.36 | $10.36 | $8.96 | 100 |
| 2018-12-19 | $9.98 | $10.04 | $9.98 | $10.04 | $8.68 | 1,200 |
| 2018-12-18 | $10.08 | $10.08 | $10.08 | $10.08 | $8.71 | 200 |
| 2018-12-17 | $10.32 | $10.32 | $10.22 | $10.22 | $8.83 | 1,000 |
| 2018-12-14 | $10.66 | $10.66 | $10.62 | $10.62 | $9.18 | 700 |
| 2018-12-13 | $11.17 | $11.17 | $11.17 | $11.17 | $9.66 | 400 |
| 2018-12-12 | $11.25 | $11.25 | $11.25 | $11.25 | $9.66 | 0 |
| 2018-12-11 | $11.05 | $11.25 | $11.05 | $11.25 | $9.66 | 752 |
| 2018-12-10 | $12.49 | $12.49 | $12.49 | $12.49 | $10.73 | 0 |
| 2018-12-07 | $12.49 | $12.49 | $12.49 | $12.49 | $10.73 | 0 |
| 2018-12-06 | $12.49 | $12.49 | $12.49 | $12.49 | $10.73 | 8 |
| 2018-12-04 | $12.49 | $12.49 | $12.49 | $12.49 | $10.73 | 100 |
| 2018-12-03 | $12.29 | $12.29 | $12.29 | $12.29 | $10.55 | 25 |
| 2018-11-30 | $12.29 | $12.29 | $12.29 | $12.29 | $10.55 | 0 |
| 2018-11-29 | $12.29 | $12.29 | $12.29 | $12.29 | $10.55 | 0 |
| 2018-11-28 | $12.05 | $12.29 | $12.03 | $12.29 | $10.55 | 450 |
| 2018-11-27 | $12.23 | $12.23 | $12.23 | $12.23 | $10.50 | 0 |
| 2018-11-26 | $12.29 | $12.29 | $12.23 | $12.23 | $10.50 | 300 |
| 2018-11-21 | $12.52 | $12.52 | $12.52 | $12.52 | $10.75 | 0 |
| 2018-11-20 | $12.52 | $12.52 | $12.52 | $12.52 | $10.75 | 202 |
| 2018-11-19 | $12.93 | $12.93 | $12.93 | $12.93 | $11.10 | 0 |
| 2018-11-16 | $13.38 | $13.38 | $12.93 | $12.93 | $11.10 | 300 |
| 2018-11-15 | $13.46 | $13.46 | $13.46 | $13.46 | $11.56 | 0 |
| 2018-11-14 | $13.46 | $13.46 | $13.46 | $13.46 | $11.56 | 100 |
| 2018-11-13 | $14.32 | $14.32 | $14.32 | $14.32 | $12.30 | 0 |
| 2018-11-12 | $14.32 | $14.32 | $14.32 | $14.32 | $12.30 | 0 |
| 2018-11-09 | $14.32 | $14.32 | $14.32 | $14.32 | $12.30 | 0 |
| 2018-11-08 | $14.32 | $14.32 | $14.32 | $14.32 | $12.30 | 0 |
| 2018-11-07 | $14.32 | $14.32 | $14.32 | $14.32 | $12.30 | 200 |
| 2018-11-06 | $14.42 | $14.42 | $14.42 | $14.42 | $12.38 | 25 |
| 2018-11-05 | $14.42 | $14.42 | $14.42 | $14.42 | $12.38 | 0 |
| 2018-11-02 | $14.42 | $14.42 | $14.42 | $14.42 | $12.38 | 45 |
| 2018-11-01 | $14.42 | $14.42 | $14.42 | $14.42 | $12.38 | 110 |
| 2018-10-31 | $14.13 | $14.13 | $14.13 | $14.13 | $12.13 | 0 |
| 2018-10-30 | $14.22 | $14.22 | $14.13 | $14.13 | $12.13 | 600 |
| 2018-10-29 | $14.58 | $14.58 | $14.58 | $14.58 | $12.52 | 0 |
| 2018-10-26 | $14.58 | $14.58 | $14.58 | $14.58 | $12.52 | 0 |
| 2018-10-25 | $14.58 | $14.58 | $14.58 | $14.58 | $12.52 | 0 |
| 2018-10-24 | $14.58 | $14.58 | $14.58 | $14.58 | $12.52 | 100 |
| 2018-10-23 | $14.45 | $14.45 | $14.45 | $14.45 | $12.41 | 1,000 |
| 2018-10-22 | $14.50 | $14.51 | $14.50 | $14.51 | $12.46 | 200 |
| 2018-10-19 | $14.39 | $14.39 | $14.39 | $14.39 | $12.36 | 100 |
| 2018-10-18 | $14.36 | $14.36 | $14.36 | $14.36 | $12.33 | 0 |
| 2018-10-17 | $14.36 | $14.36 | $14.36 | $14.36 | $12.33 | 0 |
| 2018-10-16 | $14.36 | $14.36 | $14.36 | $14.36 | $12.33 | 0 |
| 2018-10-15 | $14.36 | $14.36 | $14.36 | $14.36 | $12.33 | 0 |
| 2018-10-12 | $14.36 | $14.36 | $14.36 | $14.36 | $12.33 | 100 |
| 2018-10-11 | $14.32 | $14.32 | $14.26 | $14.26 | $12.25 | 400 |
| 2018-10-10 | $14.28 | $14.39 | $14.28 | $14.39 | $12.36 | 600 |
| 2018-10-09 | $14.46 | $14.54 | $14.46 | $14.54 | $12.49 | 800 |
| 2018-10-08 | $14.47 | $14.47 | $14.47 | $14.47 | $12.43 | 11 |
| 2018-10-05 | $14.53 | $14.53 | $14.47 | $14.47 | $12.43 | 400 |
| 2018-10-04 | $14.57 | $14.57 | $14.57 | $14.57 | $12.51 | 15 |
| 2018-10-03 | $14.50 | $14.57 | $14.49 | $14.57 | $12.51 | 2,200 |
| 2018-10-02 | $14.02 | $14.02 | $14.02 | $14.02 | $12.04 | 15 |
| 2018-10-01 | $14.02 | $14.02 | $14.02 | $14.02 | $12.04 | 0 |
| 2018-09-28 | $14.02 | $14.02 | $14.02 | $14.02 | $12.04 | 114 |
| 2018-09-27 | $14.02 | $14.02 | $14.02 | $14.02 | $12.04 | 200 |
| 2018-09-26 | $14.02 | $14.02 | $14.02 | $14.02 | $12.04 | 100 |
| 2018-09-25 | $13.58 | $13.58 | $13.58 | $13.58 | $11.66 | 0 |
| 2018-09-24 | $13.58 | $13.58 | $13.58 | $13.58 | $11.66 | 0 |
| 2018-09-21 | $13.58 | $13.58 | $13.58 | $13.58 | $11.66 | 0 |
| 2018-09-20 | $13.58 | $13.58 | $13.58 | $13.58 | $11.66 | 0 |
| 2018-09-19 | $13.58 | $13.58 | $13.58 | $13.58 | $11.66 | 0 |
| 2018-09-18 | $13.58 | $13.58 | $13.58 | $13.58 | $11.66 | 0 |
| 2018-09-17 | $13.58 | $13.58 | $13.58 | $13.58 | $11.66 | 17,900 |
| 2018-09-14 | $13.03 | $13.03 | $13.03 | $13.03 | $11.19 | 35 |
| 2018-09-13 | $13.03 | $13.03 | $13.03 | $13.03 | $11.19 | 0 |
| 2018-09-12 | $13.03 | $13.03 | $13.03 | $13.03 | $11.13 | 0 |
| 2018-09-11 | $13.03 | $13.03 | $13.03 | $13.03 | $11.13 | 0 |
| 2018-09-10 | $13.03 | $13.03 | $13.03 | $13.03 | $11.13 | 0 |
| 2018-09-07 | $13.03 | $13.03 | $13.03 | $13.03 | $11.13 | 110 |
| 2018-09-06 | $13.12 | $13.12 | $13.12 | $13.12 | $11.21 | 10,500 |
| 2018-09-05 | $13.12 | $13.12 | $13.12 | $13.12 | $11.21 | 2,800 |
| 2018-09-04 | $12.94 | $12.94 | $12.94 | $12.94 | $11.06 | 0 |
| 2018-08-31 | $12.94 | $12.94 | $12.94 | $12.94 | $11.06 | 0 |
| 2018-08-30 | $12.88 | $12.94 | $12.88 | $12.94 | $11.06 | 200 |
| 2018-08-29 | $12.76 | $12.76 | $12.76 | $12.76 | $10.90 | 0 |
| 2018-08-28 | $12.76 | $12.76 | $12.76 | $12.76 | $10.90 | 11,400 |
| 2018-08-27 | $12.73 | $12.73 | $12.70 | $12.70 | $10.85 | 1,555 |
| 2018-08-24 | $12.27 | $12.27 | $12.27 | $12.27 | $10.48 | 0 |
| 2018-08-23 | $12.27 | $12.27 | $12.27 | $12.27 | $10.48 | 0 |
| 2018-08-22 | $12.27 | $12.27 | $12.27 | $12.27 | $10.48 | 0 |
| 2018-08-21 | $12.27 | $12.27 | $12.27 | $12.27 | $10.48 | 0 |
| 2018-08-20 | $12.27 | $12.27 | $12.27 | $12.27 | $10.48 | 100 |
| 2018-08-17 | $12.14 | $12.14 | $12.14 | $12.14 | $10.37 | 0 |
| 2018-08-16 | $12.14 | $12.14 | $12.14 | $12.14 | $10.37 | 0 |
| 2018-08-15 | $12.14 | $12.14 | $12.14 | $12.14 | $10.37 | 0 |
| 2018-08-14 | $12.14 | $12.14 | $12.14 | $12.14 | $10.37 | 0 |
| 2018-08-13 | $12.14 | $12.14 | $12.14 | $12.14 | $10.37 | 0 |
| 2018-08-10 | $12.14 | $12.14 | $12.14 | $12.14 | $10.37 | 0 |
| 2018-08-09 | $12.14 | $12.14 | $12.14 | $12.14 | $10.37 | 100 |
| 2018-08-08 | $12.23 | $12.23 | $12.23 | $12.23 | $10.45 | 0 |
| 2018-08-07 | $12.23 | $12.23 | $12.23 | $12.23 | $10.45 | 0 |
| 2018-08-06 | $12.23 | $12.23 | $12.23 | $12.23 | $10.45 | 0 |
| 2018-08-03 | $12.23 | $12.23 | $12.23 | $12.23 | $10.45 | 0 |
| 2018-08-02 | $12.23 | $12.23 | $12.23 | $12.23 | $10.45 | 0 |
| 2018-08-01 | $12.23 | $12.23 | $12.23 | $12.23 | $10.45 | 0 |
| 2018-07-31 | $12.23 | $12.23 | $12.23 | $12.23 | $10.45 | 0 |
| 2018-07-30 | $12.23 | $12.23 | $12.23 | $12.23 | $10.45 | 0 |
| 2018-07-27 | $12.23 | $12.23 | $12.23 | $12.23 | $10.45 | 0 |
| 2018-07-26 | $12.23 | $12.23 | $12.23 | $12.23 | $10.45 | 100 |
| 2018-07-25 | $12.37 | $12.37 | $12.37 | $12.37 | $10.57 | 0 |
| 2018-07-24 | $12.37 | $12.37 | $12.37 | $12.37 | $10.57 | 0 |
| 2018-07-23 | $12.37 | $12.37 | $12.37 | $12.37 | $10.57 | 0 |
| 2018-07-20 | $12.37 | $12.37 | $12.37 | $12.37 | $10.57 | 100 |
| 2018-07-19 | $12.37 | $12.37 | $12.37 | $12.37 | $10.57 | 0 |
| 2018-07-18 | $12.37 | $12.37 | $12.37 | $12.37 | $10.57 | 0 |
| 2018-07-17 | $12.37 | $12.37 | $12.37 | $12.37 | $10.57 | 0 |
| 2018-07-16 | $12.37 | $12.37 | $12.37 | $12.37 | $10.57 | 0 |
| 2018-07-13 | $12.37 | $12.37 | $12.37 | $12.37 | $10.57 | 500 |
| 2018-07-12 | $12.12 | $12.12 | $12.12 | $12.12 | $10.36 | 0 |
| 2018-07-11 | $12.12 | $12.12 | $12.12 | $12.12 | $10.36 | 0 |
| 2018-07-10 | $12.12 | $12.12 | $12.12 | $12.12 | $10.36 | 18 |
| 2018-07-09 | $12.12 | $12.12 | $12.12 | $12.12 | $10.36 | 0 |
| 2018-07-06 | $12.12 | $12.12 | $12.12 | $12.12 | $10.36 | 400 |
| 2018-07-05 | $12.12 | $12.12 | $12.12 | $12.12 | $10.36 | 0 |
| 2018-07-03 | $12.12 | $12.12 | $12.12 | $12.12 | $10.36 | 200 |
| 2018-07-02 | $11.92 | $11.92 | $11.92 | $11.92 | $10.19 | 2 |
| 2018-06-29 | $11.92 | $11.92 | $11.92 | $11.92 | $10.19 | 22,094 |
| 2018-06-28 | $11.34 | $11.34 | $11.34 | $11.34 | $9.69 | 0 |
| 2018-06-27 | $11.34 | $11.34 | $11.34 | $11.34 | $9.69 | 100 |
| 2018-06-26 | $11.80 | $11.80 | $11.80 | $11.80 | $10.09 | 100 |
| 2018-06-25 | $12.04 | $12.04 | $12.04 | $12.04 | $10.29 | 100 |
| 2018-06-22 | $12.50 | $12.50 | $12.50 | $12.50 | $10.68 | 0 |
| 2018-06-21 | $12.50 | $12.50 | $12.50 | $12.50 | $10.68 | 0 |
| 2018-06-20 | $12.50 | $12.50 | $12.50 | $12.50 | $10.68 | 0 |
| 2018-06-19 | $12.59 | $12.59 | $12.50 | $12.50 | $10.68 | 600 |
| 2018-06-18 | $13.19 | $13.19 | $13.19 | $13.19 | $11.27 | 0 |
| 2018-06-15 | $13.20 | $13.20 | $13.19 | $13.19 | $11.27 | 12,536 |
| 2018-06-14 | $13.41 | $13.41 | $13.41 | $13.41 | $11.46 | 0 |
| 2018-06-13 | $13.53 | $13.53 | $13.41 | $13.41 | $11.40 | 200 |
| 2018-06-12 | $13.55 | $13.55 | $13.55 | $13.55 | $11.52 | 700 |
| 2018-06-11 | $13.37 | $13.37 | $13.37 | $13.37 | $11.37 | 500 |
| 2018-06-08 | $13.33 | $13.33 | $13.33 | $13.33 | $11.34 | 100 |
| 2018-06-07 | $13.21 | $13.21 | $13.21 | $13.21 | $11.23 | 0 |
| 2018-06-06 | $13.21 | $13.21 | $13.21 | $13.21 | $11.23 | 0 |
| 2018-06-05 | $13.21 | $13.21 | $13.21 | $13.21 | $11.23 | 0 |
| 2018-06-04 | $13.21 | $13.21 | $13.21 | $13.21 | $11.23 | 0 |
| 2018-06-01 | $13.21 | $13.21 | $13.21 | $13.21 | $11.23 | 0 |
| 2018-05-31 | $13.21 | $13.21 | $13.21 | $13.21 | $11.23 | 771 |
| 2018-05-30 | $13.21 | $13.21 | $13.21 | $13.21 | $11.23 | 0 |
| 2018-05-29 | $13.21 | $13.21 | $13.21 | $13.21 | $11.23 | 0 |
| 2018-05-25 | $13.21 | $13.21 | $13.21 | $13.21 | $11.23 | 0 |
| 2018-05-24 | $13.21 | $13.21 | $13.21 | $13.21 | $11.23 | 0 |
| 2018-05-23 | $13.21 | $13.21 | $13.21 | $13.21 | $11.23 | 0 |
| 2018-05-22 | $13.21 | $13.21 | $13.21 | $13.21 | $11.23 | 0 |
| 2018-05-21 | $13.21 | $13.21 | $13.21 | $13.21 | $11.23 | 4 |
| 2018-05-18 | $13.21 | $13.21 | $13.21 | $13.21 | $11.23 | 0 |
| 2018-05-17 | $13.21 | $13.21 | $13.21 | $13.21 | $11.23 | 0 |
| 2018-05-16 | $13.21 | $13.21 | $13.21 | $13.21 | $11.23 | 0 |
| 2018-05-15 | $13.21 | $13.21 | $13.21 | $13.21 | $11.23 | 40 |
| 2018-05-14 | $13.21 | $13.21 | $13.21 | $13.21 | $11.23 | 0 |
| 2018-05-11 | $13.04 | $13.73 | $13.04 | $13.21 | $11.23 | 17,010 |
| 2018-05-10 | $14.40 | $14.40 | $14.40 | $14.40 | $12.25 | 0 |
| 2018-05-09 | $14.40 | $14.40 | $14.40 | $14.40 | $12.25 | 0 |
| 2018-05-08 | $14.40 | $14.40 | $14.40 | $14.40 | $12.25 | 100 |
| 2018-05-07 | $14.40 | $14.40 | $14.40 | $14.40 | $12.25 | 100 |
| 2018-05-04 | $14.50 | $14.51 | $14.49 | $14.51 | $12.34 | 1,450 |
| 2018-05-03 | $14.93 | $14.93 | $14.93 | $14.93 | $12.70 | 22,300 |
| 2018-05-02 | $15.26 | $15.26 | $15.26 | $15.26 | $12.98 | 10 |
| 2018-05-01 | $15.26 | $15.26 | $15.26 | $15.26 | $12.98 | 0 |
| 2018-04-30 | $15.26 | $15.26 | $15.26 | $15.26 | $12.98 | 100 |
| 2018-04-27 | $15.29 | $15.29 | $15.29 | $15.29 | $13.00 | 0 |
| 2018-04-26 | $15.29 | $15.29 | $15.29 | $15.29 | $13.00 | 0 |
| 2018-04-25 | $15.29 | $15.29 | $15.29 | $15.29 | $13.00 | 10 |
| 2018-04-24 | $15.29 | $15.29 | $15.29 | $15.29 | $13.00 | 0 |
| 2018-04-23 | $15.29 | $15.29 | $15.29 | $15.29 | $13.00 | 0 |
| 2018-04-20 | $15.29 | $15.29 | $15.29 | $15.29 | $13.00 | 0 |
| 2018-04-19 | $15.29 | $15.29 | $15.29 | $15.29 | $13.00 | 0 |
| 2018-04-18 | $15.29 | $15.29 | $15.29 | $15.29 | $13.00 | 100 |
| 2018-04-17 | $15.00 | $15.00 | $15.00 | $15.00 | $12.76 | 0 |
| 2018-04-16 | $15.00 | $15.00 | $15.00 | $15.00 | $12.76 | 0 |
| 2018-04-13 | $15.00 | $15.00 | $15.00 | $15.00 | $12.76 | 0 |
| 2018-04-12 | $15.00 | $15.00 | $15.00 | $15.00 | $12.76 | 0 |
| 2018-04-11 | $15.00 | $15.00 | $15.00 | $15.00 | $12.76 | 40 |
| 2018-04-10 | $15.00 | $15.00 | $15.00 | $15.00 | $12.76 | 10 |
| 2018-04-09 | $15.00 | $15.00 | $15.00 | $15.00 | $12.76 | 0 |
| 2018-04-06 | $15.00 | $15.00 | $15.00 | $15.00 | $12.76 | 900 |
| 2018-04-05 | $15.00 | $15.00 | $15.00 | $15.00 | $12.76 | 4 |
| 2018-04-04 | $15.00 | $15.00 | $15.00 | $15.00 | $12.76 | 1 |
| 2018-04-03 | $15.00 | $15.00 | $15.00 | $15.00 | $12.76 | 0 |
| 2018-04-02 | $15.00 | $15.00 | $15.00 | $15.00 | $12.76 | 0 |
| 2018-03-29 | $15.00 | $15.00 | $15.00 | $15.00 | $12.76 | 0 |
| 2018-03-28 | $15.00 | $15.00 | $15.00 | $15.00 | $12.76 | 0 |
| 2018-03-27 | $15.00 | $15.00 | $15.00 | $15.00 | $12.76 | 86 |
| 2018-03-26 | $15.00 | $15.00 | $15.00 | $15.00 | $12.76 | 300 |
| 2018-03-23 | $15.28 | $15.28 | $15.28 | $15.28 | $12.99 | 0 |
| 2018-03-22 | $15.28 | $15.28 | $15.28 | $15.28 | $12.99 | 3 |
| 2018-03-21 | $15.26 | $15.29 | $15.26 | $15.28 | $12.99 | 1,001 |
| 2018-03-20 | $15.11 | $15.14 | $15.10 | $15.14 | $12.88 | 1,200 |
| 2018-03-19 | $15.27 | $15.27 | $15.27 | $15.27 | $12.99 | 0 |
| 2018-03-16 | $15.27 | $15.27 | $15.27 | $15.27 | $12.99 | 600 |
| 2018-03-15 | $15.97 | $15.97 | $15.97 | $15.97 | $13.58 | 0 |
| 2018-03-14 | $15.97 | $15.97 | $15.97 | $15.97 | $13.51 | 0 |
| 2018-03-13 | $15.97 | $15.97 | $15.97 | $15.97 | $13.51 | 100 |
| 2018-03-12 | $15.94 | $15.94 | $15.94 | $15.94 | $13.48 | 150 |
| 2018-03-09 | $15.51 | $15.51 | $15.51 | $15.51 | $13.12 | 0 |
| 2018-03-08 | $15.51 | $15.51 | $15.51 | $15.51 | $13.12 | 0 |
| 2018-03-07 | $15.51 | $15.51 | $15.51 | $15.51 | $13.12 | 0 |
| 2018-03-06 | $15.51 | $15.51 | $15.51 | $15.51 | $13.12 | 0 |
| 2018-03-05 | $15.51 | $15.51 | $15.51 | $15.51 | $13.12 | 0 |
| 2018-03-02 | $15.51 | $15.51 | $15.51 | $15.51 | $13.12 | 0 |
| 2018-03-01 | $15.51 | $15.51 | $15.51 | $15.51 | $13.12 | 500 |
| 2018-02-28 | $15.70 | $15.70 | $15.70 | $15.70 | $13.28 | 0 |
| 2018-02-27 | $15.70 | $15.70 | $15.70 | $15.70 | $13.28 | 100 |
| 2018-02-26 | $15.80 | $15.80 | $15.80 | $15.80 | $13.37 | 0 |
| 2018-02-23 | $15.78 | $15.81 | $15.78 | $15.80 | $13.37 | 700 |
| 2018-02-22 | $16.00 | $16.00 | $16.00 | $16.00 | $13.53 | 100 |
| 2018-02-21 | $16.37 | $16.37 | $16.37 | $16.37 | $13.85 | 0 |
| 2018-02-20 | $16.37 | $16.37 | $16.37 | $16.37 | $13.85 | 0 |
| 2018-02-16 | $16.37 | $16.37 | $16.37 | $16.37 | $13.85 | 0 |
| 2018-02-15 | $16.37 | $16.37 | $16.37 | $16.37 | $13.85 | 0 |
| 2018-02-14 | $16.37 | $16.37 | $16.37 | $16.37 | $13.85 | 0 |
| 2018-02-13 | $16.37 | $16.37 | $16.37 | $16.37 | $13.85 | 200 |
| 2018-02-12 | $16.21 | $16.21 | $16.21 | $16.21 | $13.71 | 100 |
| 2018-02-09 | $16.18 | $16.18 | $16.18 | $16.18 | $13.69 | 0 |
| 2018-02-08 | $16.18 | $16.18 | $16.18 | $16.18 | $13.69 | 30 |
| 2018-02-07 | $16.18 | $16.18 | $16.18 | $16.18 | $13.69 | 100 |
| 2018-02-06 | $16.14 | $16.14 | $16.14 | $16.14 | $13.65 | 0 |
| 2018-02-05 | $16.20 | $16.20 | $16.14 | $16.14 | $13.65 | 500 |
| 2018-02-02 | $16.56 | $16.56 | $16.56 | $16.56 | $14.01 | 1,000 |
| 2018-02-01 | $16.42 | $16.42 | $16.42 | $16.42 | $13.89 | 0 |
| 2018-01-31 | $16.93 | $16.93 | $16.42 | $16.42 | $13.89 | 470 |
| 2018-01-30 | $16.67 | $16.67 | $16.67 | $16.67 | $14.10 | 100 |
| 2018-01-29 | $16.91 | $16.91 | $16.91 | $16.91 | $14.30 | 0 |
| 2018-01-26 | $16.91 | $16.91 | $16.91 | $16.91 | $14.30 | 0 |
| 2018-01-25 | $16.91 | $16.91 | $16.91 | $16.91 | $14.30 | 0 |
| 2018-01-24 | $16.91 | $16.91 | $16.91 | $16.91 | $14.30 | 0 |
| 2018-01-23 | $16.85 | $16.91 | $16.85 | $16.91 | $14.30 | 2,568 |
| 2018-01-22 | $16.84 | $16.84 | $16.84 | $16.84 | $14.24 | 0 |
| 2018-01-19 | $16.84 | $16.84 | $16.84 | $16.84 | $14.24 | 2,000 |
| 2018-01-18 | $16.79 | $16.79 | $16.79 | $16.79 | $14.20 | 2,000 |
| 2018-01-17 | $16.72 | $16.72 | $16.72 | $16.72 | $14.14 | 100 |
| 2018-01-16 | $16.56 | $16.56 | $16.56 | $16.56 | $14.01 | 0 |
| 2018-01-12 | $16.56 | $16.56 | $16.56 | $16.56 | $14.01 | 5 |
| 2018-01-11 | $16.56 | $16.56 | $16.56 | $16.56 | $14.01 | 0 |
| 2018-01-10 | $16.59 | $16.59 | $16.56 | $16.56 | $14.01 | 13,440 |
| 2018-01-09 | $16.50 | $16.50 | $16.50 | $16.50 | $13.96 | 100 |
| 2018-01-08 | $16.72 | $16.72 | $16.72 | $16.72 | $14.14 | 0 |
| 2018-01-05 | $16.72 | $16.72 | $16.72 | $16.72 | $14.14 | 0 |
| 2018-01-04 | $16.72 | $16.72 | $16.72 | $16.72 | $14.14 | 0 |
| 2018-01-03 | $16.72 | $16.72 | $16.72 | $16.72 | $14.14 | 0 |
| 2018-01-02 | $16.72 | $16.72 | $16.72 | $16.72 | $14.14 | 1 |
| 2017-12-29 | $16.72 | $16.72 | $16.72 | $16.72 | $14.14 | 260 |
| 2017-12-28 | $16.72 | $16.72 | $16.72 | $16.72 | $14.14 | 500 |
| 2017-12-27 | $16.62 | $16.62 | $16.56 | $16.56 | $14.01 | 500 |
| 2017-12-26 | $16.87 | $16.87 | $16.87 | $16.87 | $14.27 | 0 |
| 2017-12-22 | $16.87 | $16.87 | $16.87 | $16.87 | $14.27 | 0 |
| 2017-12-21 | $16.87 | $16.87 | $16.87 | $16.87 | $14.27 | 0 |
| 2017-12-20 | $16.87 | $16.87 | $16.87 | $16.87 | $14.27 | 0 |
| 2017-12-19 | $16.87 | $16.87 | $16.87 | $16.87 | $14.27 | 50 |
| 2017-12-18 | $16.87 | $16.87 | $16.87 | $16.87 | $14.27 | 0 |
| 2017-12-15 | $16.87 | $16.87 | $16.87 | $16.87 | $14.27 | 394 |
| 2017-12-14 | $16.87 | $16.87 | $16.87 | $16.87 | $14.27 | 0 |
| 2017-12-13 | $16.87 | $16.87 | $16.87 | $16.87 | $14.20 | 0 |
| 2017-12-12 | $16.87 | $16.87 | $16.87 | $16.87 | $14.20 | 0 |
| 2017-12-11 | $16.87 | $16.87 | $16.87 | $16.87 | $14.20 | 0 |
| 2017-12-08 | $16.87 | $16.87 | $16.87 | $16.87 | $14.20 | 200 |
| 2017-12-07 | $17.13 | $17.13 | $17.13 | $17.13 | $14.42 | 500 |
| 2017-12-06 | $17.13 | $17.13 | $17.13 | $17.13 | $14.42 | 0 |
| 2017-12-05 | $16.84 | $17.13 | $16.84 | $17.13 | $14.42 | 765 |
| 2017-12-04 | $16.45 | $16.45 | $16.45 | $16.45 | $13.85 | 0 |
| 2017-12-01 | $16.45 | $16.45 | $16.45 | $16.45 | $13.85 | 200 |
| 2017-11-30 | $16.40 | $16.40 | $16.40 | $16.40 | $13.80 | 1,272 |
| 2017-11-29 | $16.40 | $16.40 | $16.40 | $16.40 | $13.80 | 300 |
| 2017-11-28 | $16.33 | $16.33 | $16.33 | $16.33 | $13.74 | 40 |
| 2017-11-27 | $16.33 | $16.33 | $16.33 | $16.33 | $13.74 | 0 |
| 2017-11-24 | $16.33 | $16.33 | $16.33 | $16.33 | $13.74 | 0 |
| 2017-11-22 | $16.33 | $16.33 | $16.33 | $16.33 | $13.74 | 600 |
| 2017-11-21 | $15.97 | $15.99 | $15.97 | $15.98 | $13.45 | 9,000 |
| 2017-11-20 | $15.95 | $15.95 | $15.93 | $15.93 | $13.41 | 4,250 |
| 2017-11-17 | $15.23 | $15.23 | $15.23 | $15.23 | $12.82 | 0 |
| 2017-11-16 | $15.23 | $15.23 | $15.23 | $15.23 | $12.82 | 0 |
| 2017-11-15 | $15.23 | $15.23 | $15.23 | $15.23 | $12.82 | 0 |
| 2017-11-14 | $15.23 | $15.23 | $15.23 | $15.23 | $12.82 | 0 |
| 2017-11-13 | $15.23 | $15.23 | $15.23 | $15.23 | $12.82 | 1,588 |
| 2017-11-10 | $15.23 | $15.23 | $15.23 | $15.23 | $12.82 | 0 |
| 2017-11-09 | $15.23 | $15.23 | $15.23 | $15.23 | $12.82 | 12 |
| 2017-11-08 | $15.23 | $15.23 | $15.23 | $15.23 | $12.82 | 0 |
| 2017-11-07 | $15.23 | $15.23 | $15.23 | $15.23 | $12.82 | 0 |
| 2017-11-06 | $15.34 | $15.34 | $15.23 | $15.23 | $12.82 | 1,250 |
| 2017-11-03 | $14.74 | $14.74 | $14.74 | $14.74 | $12.41 | 0 |
| 2017-11-02 | $14.74 | $14.74 | $14.74 | $14.74 | $12.41 | 0 |
| 2017-11-01 | $14.74 | $14.74 | $14.74 | $14.74 | $12.41 | 0 |
| 2017-10-31 | $14.74 | $14.74 | $14.74 | $14.74 | $12.41 | 0 |
| 2017-10-30 | $14.74 | $14.74 | $14.74 | $14.74 | $12.41 | 0 |
| 2017-10-27 | $14.42 | $14.74 | $14.42 | $14.74 | $12.41 | 200 |
| 2017-10-26 | $14.98 | $14.98 | $14.98 | $14.98 | $12.61 | 0 |
| 2017-10-25 | $14.98 | $14.98 | $14.98 | $14.98 | $12.61 | 100 |
| 2017-10-24 | $15.05 | $15.05 | $15.05 | $15.05 | $12.67 | 0 |
| 2017-10-23 | $15.05 | $15.05 | $15.05 | $15.05 | $12.67 | 0 |
| 2017-10-20 | $15.05 | $15.05 | $15.05 | $15.05 | $12.67 | 200 |
| 2017-10-19 | $14.62 | $14.62 | $14.62 | $14.62 | $12.30 | 0 |
| 2017-10-18 | $14.62 | $14.62 | $14.62 | $14.62 | $12.30 | 0 |
| 2017-10-17 | $14.62 | $14.62 | $14.62 | $14.62 | $12.30 | 0 |
| 2017-10-16 | $14.62 | $14.62 | $14.62 | $14.62 | $12.30 | 0 |
| 2017-10-13 | $14.62 | $14.62 | $14.62 | $14.62 | $12.30 | 0 |
| 2017-10-12 | $14.62 | $14.62 | $14.62 | $14.62 | $12.30 | 0 |
| 2017-10-11 | $14.62 | $14.62 | $14.62 | $14.62 | $12.30 | 0 |
| 2017-10-10 | $14.62 | $14.62 | $14.62 | $14.62 | $12.30 | 0 |
| 2017-10-09 | $14.62 | $14.62 | $14.62 | $14.62 | $12.30 | 0 |
| 2017-10-06 | $14.62 | $14.62 | $14.62 | $14.62 | $12.30 | 10 |
| 2017-10-05 | $14.62 | $14.62 | $14.62 | $14.62 | $12.30 | 0 |
| 2017-10-04 | $14.62 | $14.62 | $14.62 | $14.62 | $12.30 | 0 |
| 2017-10-03 | $14.62 | $14.62 | $14.62 | $14.62 | $12.30 | 0 |
| 2017-10-02 | $14.62 | $14.62 | $14.62 | $14.62 | $12.30 | 0 |
| 2017-09-29 | $14.62 | $14.62 | $14.62 | $14.62 | $12.30 | 0 |
| 2017-09-28 | $14.62 | $14.62 | $14.62 | $14.62 | $12.30 | 0 |
| 2017-09-27 | $14.62 | $14.62 | $14.62 | $14.62 | $12.30 | 0 |
| 2017-09-26 | $14.62 | $14.62 | $14.62 | $14.62 | $12.30 | 500 |
| 2017-09-25 | $14.78 | $14.78 | $14.78 | $14.78 | $12.44 | 0 |
| 2017-09-22 | $14.78 | $14.78 | $14.78 | $14.78 | $12.44 | 2,700 |
| 2017-09-21 | $14.78 | $14.78 | $14.78 | $14.78 | $12.44 | 0 |
| 2017-09-20 | $14.78 | $14.78 | $14.78 | $14.78 | $12.44 | 3,000 |
| 2017-09-19 | $14.78 | $14.78 | $14.78 | $14.78 | $12.44 | 0 |
| 2017-09-18 | $14.78 | $14.78 | $14.78 | $14.78 | $12.44 | 0 |
| 2017-09-15 | $14.78 | $14.78 | $14.78 | $14.78 | $12.44 | 0 |
| 2017-09-14 | $14.73 | $14.73 | $14.73 | $14.73 | $12.40 | 50 |
| 2017-09-13 | $14.78 | $14.78 | $14.78 | $14.78 | $12.38 | 0 |
| 2017-09-12 | $14.78 | $14.78 | $14.78 | $14.78 | $12.38 | 100 |
| 2017-09-11 | $14.43 | $14.43 | $14.43 | $14.43 | $12.09 | 0 |
| 2017-09-08 | $14.43 | $14.43 | $14.43 | $14.43 | $12.09 | 0 |
| 2017-09-07 | $14.43 | $14.43 | $14.43 | $14.43 | $12.09 | 0 |
| 2017-09-06 | $14.43 | $14.43 | $14.43 | $14.43 | $12.09 | 0 |
| 2017-09-05 | $14.43 | $14.43 | $14.43 | $14.43 | $12.09 | 0 |
| 2017-09-01 | $14.43 | $14.43 | $14.43 | $14.43 | $12.09 | 0 |
| 2017-08-31 | $14.43 | $14.43 | $14.43 | $14.43 | $12.09 | 255 |
| 2017-08-30 | $14.43 | $14.43 | $14.43 | $14.43 | $12.09 | 0 |
| 2017-08-29 | $14.43 | $14.43 | $14.43 | $14.43 | $12.09 | 0 |
| 2017-08-28 | $14.43 | $14.43 | $14.43 | $14.43 | $12.09 | 200 |
| 2017-08-25 | $14.87 | $14.87 | $14.87 | $14.87 | $12.46 | 0 |
| 2017-08-24 | $14.87 | $14.87 | $14.87 | $14.87 | $12.46 | 0 |
| 2017-08-23 | $14.87 | $14.87 | $14.87 | $14.87 | $12.46 | 0 |
| 2017-08-22 | $14.87 | $14.87 | $14.87 | $14.87 | $12.46 | 0 |
| 2017-08-21 | $14.87 | $14.87 | $14.87 | $14.87 | $12.46 | 90 |
| 2017-08-18 | $14.87 | $14.87 | $14.87 | $14.87 | $12.46 | 8,200 |
| 2017-08-17 | $14.63 | $14.63 | $14.63 | $14.63 | $12.26 | 0 |
| 2017-08-16 | $14.61 | $14.63 | $14.61 | $14.63 | $12.26 | 2,610 |
| 2017-08-15 | $14.83 | $14.83 | $14.83 | $14.83 | $12.43 | 0 |
| 2017-08-14 | $14.83 | $14.83 | $14.83 | $14.83 | $12.43 | 0 |
| 2017-08-11 | $14.83 | $14.83 | $14.83 | $14.83 | $12.43 | 0 |
| 2017-08-10 | $15.47 | $15.47 | $14.80 | $14.83 | $12.43 | 2,800 |
| 2017-08-09 | $15.73 | $15.74 | $15.65 | $15.65 | $13.11 | 20,300 |
| 2017-08-08 | $15.86 | $15.86 | $15.86 | $15.86 | $13.29 | 0 |
| 2017-08-07 | $15.86 | $15.86 | $15.86 | $15.86 | $13.29 | 0 |
| 2017-08-04 | $15.86 | $15.86 | $15.86 | $15.86 | $13.29 | 0 |
| 2017-08-03 | $15.86 | $15.86 | $15.86 | $15.86 | $13.29 | 0 |
| 2017-08-02 | $15.86 | $15.86 | $15.86 | $15.86 | $13.29 | 0 |
| 2017-08-01 | $15.86 | $15.86 | $15.86 | $15.86 | $13.29 | 0 |
| 2017-07-31 | $15.86 | $15.86 | $15.86 | $15.86 | $13.29 | 0 |
| 2017-07-28 | $15.86 | $15.86 | $15.86 | $15.86 | $13.29 | 0 |
| 2017-07-27 | $15.86 | $15.86 | $15.86 | $15.86 | $13.29 | 0 |
| 2017-07-26 | $15.86 | $15.86 | $15.86 | $15.86 | $13.29 | 390 |
| 2017-07-25 | $15.86 | $15.86 | $15.86 | $15.86 | $13.29 | 0 |
| 2017-07-24 | $15.86 | $15.86 | $15.86 | $15.86 | $13.29 | 0 |
| 2017-07-21 | $15.86 | $15.86 | $15.86 | $15.86 | $13.29 | 0 |
| 2017-07-20 | $15.80 | $15.86 | $15.80 | $15.86 | $13.29 | 340 |
| 2017-07-19 | $15.80 | $15.80 | $15.80 | $15.80 | $13.24 | 100 |
| 2017-07-18 | $15.37 | $15.37 | $15.37 | $15.37 | $12.88 | 0 |
| 2017-07-17 | $15.37 | $15.37 | $15.37 | $15.37 | $12.88 | 0 |
| 2017-07-14 | $15.37 | $15.37 | $15.37 | $15.37 | $12.88 | 0 |
| 2017-07-13 | $15.37 | $15.40 | $15.37 | $15.40 | $12.91 | 100 |
| 2017-07-12 | $15.42 | $15.42 | $15.40 | $15.40 | $12.90 | 2,200 |
| 2017-07-11 | $15.58 | $15.58 | $15.58 | $15.58 | $13.06 | 0 |
| 2017-07-10 | $15.56 | $15.58 | $15.56 | $15.58 | $13.06 | 1,000 |
| 2017-07-07 | $15.71 | $15.71 | $15.71 | $15.71 | $13.16 | 900 |
| 2017-07-06 | $15.66 | $15.66 | $15.66 | $15.66 | $13.12 | 0 |
| 2017-07-05 | $15.66 | $15.66 | $15.66 | $15.66 | $13.12 | 300 |
| 2017-07-03 | $15.75 | $15.75 | $15.75 | $15.75 | $13.20 | 0 |
| 2017-06-30 | $15.75 | $15.75 | $15.75 | $15.75 | $13.20 | 0 |
| 2017-06-29 | $15.70 | $15.75 | $15.70 | $15.75 | $13.20 | 200 |
| 2017-06-28 | $15.75 | $15.75 | $15.75 | $15.75 | $13.20 | 0 |
| 2017-06-27 | $15.75 | $15.75 | $15.75 | $15.75 | $13.20 | 1,900 |
| 2017-06-26 | $15.75 | $15.75 | $15.75 | $15.75 | $13.20 | 29 |
| 2017-06-23 | $15.75 | $15.75 | $15.75 | $15.75 | $13.20 | 0 |
| 2017-06-22 | $15.75 | $15.75 | $15.75 | $15.75 | $13.20 | 0 |
| 2017-06-21 | $15.75 | $15.75 | $15.75 | $15.75 | $13.20 | 0 |
| 2017-06-20 | $15.75 | $15.75 | $15.75 | $15.75 | $13.20 | 0 |
| 2017-06-19 | $15.75 | $15.75 | $15.75 | $15.75 | $13.20 | 1,000 |
| 2017-06-16 | $15.61 | $15.61 | $15.61 | $15.61 | $13.08 | 0 |
| 2017-06-15 | $15.61 | $15.61 | $15.61 | $15.61 | $13.08 | 0 |
| 2017-06-14 | $15.61 | $15.61 | $15.61 | $15.61 | $13.08 | 0 |
| 2017-06-13 | $15.61 | $15.61 | $15.61 | $15.61 | $13.08 | 18,996 |
| 2017-06-12 | $15.52 | $15.52 | $15.52 | $15.52 | $13.01 | 0 |
| 2017-06-09 | $15.52 | $15.52 | $15.52 | $15.52 | $13.01 | 0 |
| 2017-06-08 | $15.52 | $15.52 | $15.52 | $15.52 | $13.01 | 0 |
| 2017-06-07 | $15.52 | $15.52 | $15.52 | $15.52 | $13.01 | 0 |
| 2017-06-06 | $15.52 | $15.52 | $15.52 | $15.52 | $12.95 | 0 |
| 2017-06-05 | $15.52 | $15.52 | $15.52 | $15.52 | $12.95 | 25 |
| 2017-06-02 | $15.52 | $15.52 | $15.52 | $15.52 | $12.95 | 100 |
| 2017-06-01 | $15.54 | $15.54 | $15.54 | $15.54 | $12.97 | 100 |
| 2017-05-31 | $15.00 | $15.00 | $15.00 | $15.00 | $12.52 | 0 |
| 2017-05-30 | $15.00 | $15.00 | $15.00 | $15.00 | $12.52 | 0 |
| 2017-05-26 | $15.00 | $15.00 | $15.00 | $15.00 | $12.52 | 0 |
| 2017-05-25 | $15.00 | $15.00 | $15.00 | $15.00 | $12.52 | 0 |
| 2017-05-24 | $15.00 | $15.00 | $15.00 | $15.00 | $12.52 | 0 |
| 2017-05-23 | $15.00 | $15.00 | $15.00 | $15.00 | $12.52 | 0 |
| 2017-05-22 | $15.00 | $15.00 | $15.00 | $15.00 | $12.52 | 0 |
| 2017-05-19 | $15.00 | $15.00 | $15.00 | $15.00 | $12.52 | 0 |
| 2017-05-18 | $15.00 | $15.00 | $15.00 | $15.00 | $12.52 | 100 |
| 2017-05-17 | $15.31 | $15.31 | $15.31 | $15.31 | $12.78 | 0 |
| 2017-05-16 | $15.31 | $15.31 | $15.31 | $15.31 | $12.78 | 0 |
| 2017-05-15 | $15.31 | $15.31 | $15.31 | $15.31 | $12.78 | 0 |
| 2017-05-12 | $15.31 | $15.31 | $15.31 | $15.31 | $12.78 | 0 |
| 2017-05-11 | $15.31 | $15.31 | $15.31 | $15.31 | $12.78 | 0 |
| 2017-05-10 | $15.31 | $15.31 | $15.31 | $15.31 | $12.78 | 0 |
| 2017-05-09 | $15.31 | $15.31 | $15.31 | $15.31 | $12.78 | 400 |
| 2017-05-08 | $15.09 | $15.09 | $15.09 | $15.09 | $12.59 | 0 |
| 2017-05-05 | $15.09 | $15.09 | $15.09 | $15.09 | $12.59 | 0 |
| 2017-05-04 | $15.09 | $15.09 | $15.09 | $15.09 | $12.59 | 0 |
| 2017-05-03 | $15.09 | $15.09 | $15.09 | $15.09 | $12.59 | 0 |
| 2017-05-02 | $15.09 | $15.09 | $15.09 | $15.09 | $12.59 | 0 |
| 2017-05-01 | $15.09 | $15.09 | $15.09 | $15.09 | $12.59 | 0 |
| 2017-04-28 | $15.00 | $15.09 | $15.00 | $15.09 | $12.59 | 1,600 |
| 2017-04-27 | $15.18 | $15.18 | $15.18 | $15.18 | $12.67 | 0 |
| 2017-04-26 | $15.18 | $15.18 | $15.18 | $15.18 | $12.67 | 0 |
| 2017-04-25 | $15.18 | $15.18 | $15.18 | $15.18 | $12.67 | 0 |
| 2017-04-24 | $15.18 | $15.18 | $15.18 | $15.18 | $12.67 | 0 |
| 2017-04-21 | $15.18 | $15.18 | $15.18 | $15.18 | $12.67 | 0 |
| 2017-04-20 | $15.18 | $15.18 | $15.18 | $15.18 | $12.67 | 0 |
| 2017-04-19 | $15.18 | $15.18 | $15.18 | $15.18 | $12.67 | 0 |
| 2017-04-18 | $15.18 | $15.18 | $15.18 | $15.18 | $12.67 | 0 |
| 2017-04-17 | $15.18 | $15.18 | $15.18 | $15.18 | $12.67 | 0 |
| 2017-04-13 | $15.18 | $15.18 | $15.18 | $15.18 | $12.67 | 0 |
| 2017-04-12 | $15.18 | $15.18 | $15.18 | $15.18 | $12.67 | 0 |
| 2017-04-11 | $15.18 | $15.18 | $15.18 | $15.18 | $12.67 | 0 |
| 2017-04-10 | $15.18 | $15.18 | $15.18 | $15.18 | $12.67 | 0 |
| 2017-04-07 | $15.18 | $15.18 | $15.18 | $15.18 | $12.67 | 0 |
| 2017-04-06 | $15.18 | $15.18 | $15.18 | $15.18 | $12.67 | 0 |
| 2017-04-05 | $15.18 | $15.18 | $15.18 | $15.18 | $12.67 | 0 |
| 2017-04-04 | $15.18 | $15.18 | $15.18 | $15.18 | $12.67 | 100 |
| 2017-04-03 | $14.87 | $14.87 | $14.87 | $14.87 | $12.41 | 0 |
| 2017-03-31 | $14.87 | $14.87 | $14.87 | $14.87 | $12.41 | 0 |
| 2017-03-30 | $14.87 | $14.87 | $14.87 | $14.87 | $12.41 | 75 |
| 2017-03-29 | $14.87 | $14.87 | $14.87 | $14.87 | $12.41 | 400 |
| 2017-03-28 | $14.28 | $14.28 | $14.28 | $14.28 | $11.92 | 0 |
| 2017-03-27 | $14.28 | $14.28 | $14.28 | $14.28 | $11.92 | 0 |
| 2017-03-24 | $14.28 | $14.28 | $14.28 | $14.28 | $11.92 | 200 |
| 2017-03-23 | $14.14 | $14.14 | $14.14 | $14.14 | $11.80 | 0 |
| 2017-03-22 | $14.14 | $14.14 | $14.14 | $14.14 | $11.80 | 0 |
| 2017-03-21 | $14.14 | $14.14 | $14.14 | $14.14 | $11.80 | 0 |
| 2017-03-20 | $14.14 | $14.14 | $14.14 | $14.14 | $11.80 | 0 |
| 2017-03-17 | $14.15 | $14.15 | $14.14 | $14.14 | $11.80 | 700 |
| 2017-03-16 | $14.10 | $14.10 | $14.10 | $14.10 | $11.77 | 545 |
| 2017-03-15 | $14.05 | $14.05 | $14.05 | $14.05 | $11.72 | 0 |
| 2017-03-14 | $14.05 | $14.05 | $14.05 | $14.05 | $11.72 | 0 |
| 2017-03-13 | $14.05 | $14.05 | $14.05 | $14.05 | $11.72 | 0 |
| 2017-03-10 | $14.05 | $14.05 | $14.05 | $14.05 | $11.72 | 0 |
| 2017-03-09 | $14.05 | $14.05 | $14.05 | $14.05 | $11.72 | 0 |
| 2017-03-08 | $14.05 | $14.05 | $14.05 | $14.05 | $11.72 | 0 |
| 2017-03-07 | $14.05 | $14.05 | $14.05 | $14.05 | $11.67 | 1,000 |
| 2017-03-06 | $13.62 | $13.62 | $13.62 | $13.62 | $11.31 | 0 |
| 2017-03-03 | $13.62 | $13.62 | $13.62 | $13.62 | $11.31 | 0 |
| 2017-03-02 | $13.62 | $13.62 | $13.62 | $13.62 | $11.31 | 0 |
| 2017-03-01 | $13.65 | $13.65 | $13.62 | $13.62 | $11.31 | 505 |
| 2017-02-28 | $13.25 | $13.25 | $13.25 | $13.25 | $11.01 | 0 |
| 2017-02-27 | $13.33 | $13.33 | $13.25 | $13.25 | $11.01 | 1,700 |
| 2017-02-24 | $13.62 | $13.62 | $13.62 | $13.62 | $11.31 | 75 |
| 2017-02-23 | $13.62 | $13.62 | $13.62 | $13.62 | $11.31 | 200 |
| 2017-02-22 | $13.92 | $13.92 | $13.92 | $13.92 | $11.56 | 0 |
| 2017-02-21 | $13.92 | $13.92 | $13.92 | $13.92 | $11.56 | 0 |
| 2017-02-17 | $13.91 | $13.92 | $13.91 | $13.92 | $11.56 | 240 |
| 2017-02-16 | $13.95 | $13.95 | $13.95 | $13.95 | $11.59 | 200 |
| 2017-02-15 | $13.54 | $13.54 | $13.54 | $13.54 | $11.25 | 0 |
| 2017-02-14 | $13.54 | $13.54 | $13.54 | $13.54 | $11.25 | 0 |
| 2017-02-13 | $13.54 | $13.54 | $13.54 | $13.54 | $11.25 | 0 |
| 2017-02-10 | $13.54 | $13.54 | $13.54 | $13.54 | $11.25 | 0 |
| 2017-02-09 | $13.54 | $13.54 | $13.54 | $13.54 | $11.25 | 0 |
| 2017-02-08 | $13.54 | $13.54 | $13.54 | $13.54 | $11.25 | 0 |
| 2017-02-07 | $13.54 | $13.54 | $13.54 | $13.54 | $11.25 | 1,000 |
| 2017-02-06 | $13.74 | $13.74 | $13.74 | $13.74 | $11.41 | 0 |
| 2017-02-03 | $13.83 | $13.83 | $13.73 | $13.74 | $11.41 | 1,500 |
| 2017-02-02 | $13.70 | $13.71 | $13.70 | $13.71 | $11.39 | 3,000 |
| 2017-02-01 | $13.57 | $13.57 | $13.57 | $13.57 | $11.27 | 215 |
| 2017-01-31 | $13.69 | $13.69 | $13.69 | $13.69 | $11.37 | 0 |
| 2017-01-30 | $13.69 | $13.69 | $13.69 | $13.69 | $11.37 | 0 |
| 2017-01-27 | $13.70 | $13.70 | $13.69 | $13.69 | $11.37 | 2,100 |
| 2017-01-26 | $12.73 | $12.73 | $12.73 | $12.73 | $10.58 | 0 |
| 2017-01-25 | $12.73 | $12.73 | $12.73 | $12.73 | $10.58 | 0 |
| 2017-01-24 | $12.73 | $12.73 | $12.73 | $12.73 | $10.58 | 0 |
| 2017-01-23 | $12.73 | $12.73 | $12.73 | $12.73 | $10.58 | 0 |
| 2017-01-20 | $12.73 | $12.73 | $12.73 | $12.73 | $10.58 | 0 |
| 2017-01-19 | $12.73 | $12.73 | $12.73 | $12.73 | $10.58 | 3,000 |
| 2017-01-18 | $12.49 | $12.68 | $12.49 | $12.68 | $10.53 | 460 |
| 2017-01-17 | $13.24 | $13.24 | $13.24 | $13.24 | $11.00 | 224 |
| 2017-01-13 | $13.55 | $13.55 | $13.50 | $13.50 | $11.21 | 1,270 |
| 2017-01-12 | $13.70 | $13.70 | $13.70 | $13.70 | $11.38 | 224 |
| 2017-01-11 | $13.19 | $13.19 | $13.19 | $13.19 | $10.96 | 0 |
| 2017-01-10 | $13.19 | $13.19 | $13.19 | $13.19 | $10.96 | 0 |
| 2017-01-09 | $13.19 | $13.19 | $13.19 | $13.19 | $10.96 | 0 |
| 2017-01-06 | $13.19 | $13.19 | $13.19 | $13.19 | $10.96 | 0 |
| 2017-01-05 | $13.19 | $13.19 | $13.19 | $13.19 | $10.96 | 0 |
| 2017-01-04 | $13.19 | $13.19 | $13.19 | $13.19 | $10.96 | 0 |
| 2017-01-03 | $13.19 | $13.19 | $13.19 | $13.19 | $10.96 | 0 |
| 2016-12-30 | $13.19 | $13.19 | $13.19 | $13.19 | $10.96 | 0 |
| 2016-12-29 | $13.19 | $13.19 | $13.19 | $13.19 | $10.96 | 0 |
| 2016-12-28 | $13.19 | $13.19 | $13.19 | $13.19 | $10.96 | 100 |
| 2016-12-27 | $12.95 | $12.95 | $12.95 | $12.95 | $10.75 | 0 |
| 2016-12-23 | $12.95 | $12.95 | $12.95 | $12.95 | $10.75 | 2,750 |
| 2016-12-22 | $14.48 | $14.48 | $14.48 | $14.48 | $12.03 | 0 |
| 2016-12-21 | $14.48 | $14.48 | $14.48 | $14.48 | $12.03 | 0 |
| 2016-12-20 | $14.48 | $14.48 | $14.48 | $14.48 | $12.03 | 0 |
| 2016-12-19 | $14.48 | $14.48 | $14.48 | $14.48 | $12.03 | 0 |
| 2016-12-16 | $14.48 | $14.48 | $14.48 | $14.48 | $12.03 | 0 |
| 2016-12-15 | $14.48 | $14.48 | $14.48 | $14.48 | $12.03 | 0 |
| 2016-12-14 | $14.48 | $14.48 | $14.48 | $14.48 | $12.03 | 0 |
| 2016-12-13 | $14.48 | $14.48 | $14.48 | $14.48 | $12.03 | 0 |
| 2016-12-12 | $14.48 | $14.48 | $14.48 | $14.48 | $12.03 | 0 |
| 2016-12-09 | $14.48 | $14.48 | $14.48 | $14.48 | $12.03 | 0 |
| 2016-12-08 | $14.48 | $14.48 | $14.48 | $14.48 | $12.03 | 3,555 |
| 2016-12-07 | $14.48 | $14.48 | $14.48 | $14.48 | $12.03 | 75 |
| 2016-12-06 | $14.48 | $14.48 | $14.48 | $14.48 | $11.97 | 0 |
| 2016-12-05 | $14.48 | $14.48 | $14.48 | $14.48 | $11.97 | 0 |
| 2016-12-02 | $14.48 | $14.48 | $14.48 | $14.48 | $11.97 | 0 |
| 2016-12-01 | $14.48 | $14.48 | $14.48 | $14.48 | $11.97 | 0 |
| 2016-11-30 | $14.48 | $14.48 | $14.48 | $14.48 | $11.97 | 500 |
| 2016-11-29 | $14.48 | $14.48 | $14.48 | $14.48 | $11.97 | 10,965 |
| 2016-11-28 | $14.48 | $14.48 | $14.48 | $14.48 | $11.97 | 500 |
| 2016-11-25 | $14.09 | $14.09 | $14.09 | $14.09 | $11.65 | 0 |
| 2016-11-23 | $14.09 | $14.09 | $14.09 | $14.09 | $11.65 | 0 |
| 2016-11-22 | $14.01 | $14.09 | $14.01 | $14.09 | $11.65 | 2,300 |
| 2016-11-21 | $13.40 | $13.40 | $13.40 | $13.40 | $11.08 | 100 |
| 2016-11-18 | $13.16 | $13.16 | $13.16 | $13.16 | $10.89 | 0 |
| 2016-11-17 | $13.16 | $13.16 | $13.16 | $13.16 | $10.89 | 0 |
| 2016-11-16 | $13.16 | $13.16 | $13.16 | $13.16 | $10.89 | 0 |
| 2016-11-15 | $13.16 | $13.16 | $13.16 | $13.16 | $10.89 | 1,750 |
| 2016-11-14 | $13.78 | $13.78 | $13.78 | $13.78 | $11.40 | 0 |
| 2016-11-11 | $13.79 | $13.79 | $13.78 | $13.78 | $11.40 | 200 |
| 2016-11-10 | $13.89 | $13.89 | $13.89 | $13.89 | $11.49 | 0 |
| 2016-11-09 | $13.89 | $13.89 | $13.89 | $13.89 | $11.49 | 2,000 |
| 2016-11-08 | $13.85 | $13.85 | $13.85 | $13.85 | $11.45 | 10 |
| 2016-11-07 | $13.81 | $13.85 | $13.81 | $13.85 | $11.45 | 1,100 |
| 2016-11-04 | $13.95 | $13.95 | $13.95 | $13.95 | $11.54 | 0 |
| 2016-11-03 | $13.95 | $13.95 | $13.95 | $13.95 | $11.54 | 0 |
| 2016-11-02 | $13.95 | $13.95 | $13.95 | $13.95 | $11.54 | 211 |
| 2016-11-01 | $13.78 | $13.78 | $13.78 | $13.78 | $11.40 | 549 |
| 2016-10-31 | $12.75 | $12.75 | $12.75 | $12.75 | $10.54 | 0 |
| 2016-10-28 | $12.75 | $12.75 | $12.75 | $12.75 | $10.54 | 25 |
| 2016-10-27 | $12.75 | $12.75 | $12.75 | $12.75 | $10.54 | 0 |
| 2016-10-26 | $12.75 | $12.75 | $12.75 | $12.75 | $10.54 | 30 |
| 2016-10-25 | $12.75 | $12.75 | $12.75 | $12.75 | $10.54 | 0 |
| 2016-10-24 | $12.75 | $12.75 | $12.75 | $12.75 | $10.54 | 0 |
| 2016-10-21 | $12.75 | $12.75 | $12.75 | $12.75 | $10.54 | 0 |
| 2016-10-20 | $12.75 | $12.75 | $12.75 | $12.75 | $10.54 | 0 |
| 2016-10-19 | $12.75 | $12.75 | $12.75 | $12.75 | $10.54 | 0 |
| 2016-10-18 | $12.75 | $12.75 | $12.75 | $12.75 | $10.54 | 0 |
| 2016-10-17 | $12.75 | $12.75 | $12.75 | $12.75 | $10.54 | 25 |
| 2016-10-14 | $12.41 | $12.75 | $12.41 | $12.75 | $10.54 | 335 |
| 2016-10-13 | $12.79 | $12.79 | $12.79 | $12.79 | $10.58 | 0 |
| 2016-10-12 | $12.79 | $12.79 | $12.79 | $12.79 | $10.58 | 0 |
| 2016-10-11 | $12.79 | $12.79 | $12.79 | $12.79 | $10.58 | 0 |
| 2016-10-10 | $12.79 | $12.79 | $12.79 | $12.79 | $10.58 | 0 |
| 2016-10-07 | $12.79 | $12.79 | $12.79 | $12.79 | $10.58 | 0 |
| 2016-10-06 | $12.79 | $12.79 | $12.79 | $12.79 | $10.58 | 0 |
| 2016-10-05 | $12.79 | $12.79 | $12.79 | $12.79 | $10.58 | 0 |
| 2016-10-04 | $12.79 | $12.79 | $12.79 | $12.79 | $10.58 | 0 |
| 2016-10-03 | $12.79 | $12.79 | $12.79 | $12.79 | $10.58 | 0 |
| 2016-09-30 | $12.79 | $12.79 | $12.79 | $12.79 | $10.58 | 0 |
| 2016-09-29 | $12.79 | $12.79 | $12.79 | $12.79 | $10.58 | 80 |
| 2016-09-28 | $12.79 | $12.79 | $12.79 | $12.79 | $10.58 | 0 |
| 2016-09-27 | $12.79 | $12.79 | $12.79 | $12.79 | $10.58 | 0 |
| 2016-09-26 | $12.79 | $12.79 | $12.79 | $12.79 | $10.58 | 0 |
| 2016-09-23 | $12.79 | $12.79 | $12.79 | $12.79 | $10.58 | 0 |
| 2016-09-22 | $12.79 | $12.79 | $12.79 | $12.79 | $10.58 | 0 |
| 2016-09-21 | $12.79 | $12.79 | $12.79 | $12.79 | $10.58 | 0 |
| 2016-09-20 | $12.79 | $12.79 | $12.79 | $12.79 | $10.58 | 0 |
| 2016-09-19 | $12.75 | $12.79 | $12.75 | $12.79 | $10.58 | 500 |
| 2016-09-16 | $13.05 | $13.05 | $13.05 | $13.05 | $10.79 | 10 |
| 2016-09-15 | $13.05 | $13.05 | $13.05 | $13.05 | $10.79 | 2 |
| 2016-09-14 | $13.05 | $13.05 | $13.05 | $13.05 | $10.79 | 0 |
| 2016-09-13 | $13.05 | $13.05 | $13.05 | $13.05 | $10.79 | 0 |
| 2016-09-12 | $13.05 | $13.05 | $13.05 | $13.05 | $10.79 | 0 |
| 2016-09-09 | $13.05 | $13.05 | $13.05 | $13.05 | $10.79 | 0 |
| 2016-09-08 | $13.05 | $13.05 | $13.05 | $13.05 | $10.79 | 105 |
| 2016-09-07 | $13.01 | $13.01 | $13.01 | $13.01 | $10.76 | 0 |
| 2016-09-06 | $13.01 | $13.01 | $13.01 | $13.01 | $10.71 | 0 |
| 2016-09-02 | $13.01 | $13.01 | $13.01 | $13.01 | $10.71 | 0 |
| 2016-09-01 | $13.01 | $13.01 | $13.01 | $13.01 | $10.71 | 0 |
| 2016-08-31 | $13.01 | $13.01 | $13.01 | $13.01 | $10.71 | 0 |
| 2016-08-30 | $13.01 | $13.01 | $13.01 | $13.01 | $10.71 | 0 |
| 2016-08-29 | $13.01 | $13.01 | $13.01 | $13.01 | $10.71 | 0 |
| 2016-08-26 | $13.01 | $13.01 | $13.01 | $13.01 | $10.71 | 0 |
| 2016-08-25 | $13.01 | $13.01 | $13.01 | $13.01 | $10.71 | 650 |
| 2016-08-24 | $13.01 | $13.01 | $13.01 | $13.01 | $10.71 | 500 |
| 2016-08-23 | $13.01 | $13.01 | $13.01 | $13.01 | $10.71 | 0 |
| 2016-08-22 | $13.00 | $13.01 | $13.00 | $13.01 | $10.71 | 380 |
| 2016-08-19 | $13.21 | $13.22 | $13.21 | $13.22 | $10.88 | 920 |
| 2016-08-18 | $12.92 | $12.92 | $12.92 | $12.92 | $10.64 | 145 |
| 2016-08-17 | $12.98 | $12.98 | $12.98 | $12.98 | $10.69 | 0 |
| 2016-08-16 | $12.98 | $12.98 | $12.98 | $12.98 | $10.69 | 0 |
| 2016-08-15 | $13.00 | $13.00 | $12.97 | $12.98 | $10.69 | 2,450 |
| 2016-08-12 | $13.33 | $13.33 | $13.33 | $13.33 | $10.97 | 80 |
| 2016-08-11 | $13.18 | $13.34 | $13.18 | $13.33 | $10.97 | 2,000 |
| 2016-08-10 | $13.11 | $13.11 | $13.11 | $13.11 | $10.79 | 0 |
| 2016-08-09 | $13.11 | $13.11 | $13.11 | $13.11 | $10.79 | 0 |
| 2016-08-08 | $13.04 | $13.11 | $13.04 | $13.11 | $10.79 | 9,382 |
| 2016-08-05 | $13.40 | $13.40 | $13.40 | $13.40 | $11.03 | 30 |
| 2016-08-04 | $13.40 | $13.40 | $13.40 | $13.40 | $11.03 | 0 |
| 2016-08-03 | $13.40 | $13.40 | $13.40 | $13.40 | $11.03 | 0 |
| 2016-08-02 | $13.40 | $13.40 | $13.40 | $13.40 | $11.03 | 0 |
| 2016-08-01 | $13.40 | $13.40 | $13.40 | $13.40 | $11.03 | 0 |
| 2016-07-29 | $13.39 | $13.40 | $13.39 | $13.40 | $11.03 | 373 |
| 2016-07-28 | $13.23 | $13.23 | $13.23 | $13.23 | $10.89 | 0 |
| 2016-07-27 | $13.23 | $13.23 | $13.23 | $13.23 | $10.89 | 0 |
| 2016-07-26 | $13.23 | $13.23 | $13.23 | $13.23 | $10.89 | 0 |
| 2016-07-25 | $13.23 | $13.23 | $13.23 | $13.23 | $10.89 | 0 |
| 2016-07-22 | $13.23 | $13.23 | $13.23 | $13.23 | $10.89 | 0 |
| 2016-07-21 | $13.23 | $13.23 | $13.23 | $13.23 | $10.89 | 0 |
| 2016-07-20 | $13.23 | $13.23 | $13.23 | $13.23 | $10.89 | 0 |
| 2016-07-19 | $13.23 | $13.23 | $13.23 | $13.23 | $10.89 | 0 |
| 2016-07-18 | $13.23 | $13.23 | $13.23 | $13.23 | $10.89 | 0 |
| 2016-07-15 | $13.23 | $13.23 | $13.23 | $13.23 | $10.89 | 12 |
| 2016-07-14 | $13.23 | $13.23 | $13.23 | $13.23 | $10.89 | 0 |
| 2016-07-13 | $13.23 | $13.23 | $13.23 | $13.23 | $10.89 | 0 |
| 2016-07-12 | $13.23 | $13.23 | $13.23 | $13.23 | $10.89 | 0 |
| 2016-07-11 | $13.23 | $13.23 | $13.23 | $13.23 | $10.89 | 0 |
| 2016-07-08 | $13.23 | $13.23 | $13.23 | $13.23 | $10.89 | 1,000 |
| 2016-07-07 | $13.20 | $13.21 | $13.08 | $13.08 | $10.77 | 29,700 |
| 2016-07-06 | $13.41 | $13.41 | $13.41 | $13.41 | $11.04 | 100 |
| 2016-07-05 | $13.94 | $13.94 | $13.94 | $13.94 | $11.48 | 0 |
| 2016-07-01 | $13.94 | $13.94 | $13.94 | $13.94 | $11.48 | 0 |
| 2016-06-30 | $13.94 | $13.94 | $13.94 | $13.94 | $11.48 | 0 |
| 2016-06-29 | $13.94 | $13.94 | $13.94 | $13.94 | $11.48 | 0 |
| 2016-06-28 | $13.94 | $13.94 | $13.94 | $13.94 | $11.48 | 0 |
| 2016-06-27 | $13.94 | $13.94 | $13.94 | $13.94 | $11.48 | 0 |
| 2016-06-24 | $13.94 | $13.94 | $13.94 | $13.94 | $11.48 | 0 |
| 2016-06-23 | $13.94 | $13.94 | $13.94 | $13.94 | $11.48 | 0 |
| 2016-06-22 | $13.94 | $13.94 | $13.94 | $13.94 | $11.48 | 400 |
| 2016-06-21 | $14.12 | $14.12 | $14.12 | $14.12 | $11.63 | 200 |
| 2016-06-20 | $13.95 | $13.95 | $13.95 | $13.95 | $11.49 | 0 |
| 2016-06-17 | $13.95 | $13.95 | $13.95 | $13.95 | $11.49 | 0 |
| 2016-06-16 | $13.96 | $13.96 | $13.95 | $13.95 | $11.49 | 1,400 |
| 2016-06-15 | $15.48 | $15.48 | $15.48 | $15.48 | $12.75 | 0 |
| 2016-06-14 | $15.48 | $15.48 | $15.48 | $15.48 | $12.75 | 0 |
| 2016-06-13 | $15.48 | $15.48 | $15.48 | $15.48 | $12.75 | 0 |
| 2016-06-10 | $15.48 | $15.48 | $15.48 | $15.48 | $12.75 | 0 |
| 2016-06-09 | $15.48 | $15.48 | $15.48 | $15.48 | $12.75 | 0 |
| 2016-06-08 | $15.48 | $15.48 | $15.48 | $15.48 | $12.75 | 0 |
| 2016-06-07 | $15.47 | $15.49 | $15.47 | $15.48 | $12.70 | 2,100 |
| 2016-06-06 | $15.41 | $15.41 | $15.41 | $15.41 | $12.64 | 1,000 |
| 2016-06-03 | $14.37 | $14.37 | $14.37 | $14.37 | $11.79 | 0 |
| 2016-06-02 | $14.37 | $14.37 | $14.37 | $14.37 | $11.79 | 165 |
| 2016-06-01 | $14.37 | $14.37 | $14.37 | $14.37 | $11.79 | 0 |
| 2016-05-31 | $14.38 | $14.38 | $14.33 | $14.37 | $11.79 | 9,031 |
| 2016-05-27 | $14.00 | $14.00 | $14.00 | $14.00 | $11.48 | 300 |
| 2016-05-26 | $13.55 | $13.55 | $13.55 | $13.55 | $11.11 | 0 |
| 2016-05-25 | $13.55 | $13.55 | $13.55 | $13.55 | $11.11 | 0 |
| 2016-05-24 | $13.55 | $13.55 | $13.55 | $13.55 | $11.11 | 0 |
| 2016-05-23 | $13.55 | $13.55 | $13.55 | $13.55 | $11.11 | 0 |
| 2016-05-20 | $13.55 | $13.55 | $13.55 | $13.55 | $11.11 | 0 |
| 2016-05-19 | $13.53 | $13.55 | $13.53 | $13.55 | $11.11 | 2,000 |
| 2016-05-18 | $13.85 | $13.85 | $13.85 | $13.85 | $11.36 | 0 |
| 2016-05-17 | $13.85 | $13.85 | $13.85 | $13.85 | $11.36 | 0 |
| 2016-05-16 | $13.85 | $13.85 | $13.85 | $13.85 | $11.36 | 62 |
| 2016-05-13 | $13.85 | $13.85 | $13.85 | $13.85 | $11.36 | 2,400 |
| 2016-05-12 | $13.85 | $13.85 | $13.85 | $13.85 | $11.36 | 500 |
| 2016-05-11 | $13.60 | $13.60 | $13.60 | $13.60 | $11.16 | 0 |
| 2016-05-10 | $13.60 | $13.60 | $13.60 | $13.60 | $11.16 | 500 |
| 2016-05-09 | $13.49 | $13.49 | $13.49 | $13.49 | $11.06 | 700 |
| 2016-05-06 | $13.72 | $13.72 | $13.72 | $13.72 | $11.25 | 0 |
| 2016-05-05 | $13.72 | $13.72 | $13.72 | $13.72 | $11.25 | 0 |
| 2016-05-04 | $14.26 | $14.26 | $13.72 | $13.72 | $11.25 | 7,100 |
| 2016-05-03 | $13.88 | $13.88 | $13.88 | $13.88 | $11.38 | 0 |
| 2016-05-02 | $13.88 | $13.88 | $13.88 | $13.88 | $11.38 | 186 |
| 2016-04-29 | $14.07 | $14.08 | $14.07 | $14.08 | $11.55 | 200 |
| 2016-04-28 | $13.34 | $13.34 | $13.34 | $13.34 | $10.94 | 0 |
| 2016-04-27 | $13.34 | $13.34 | $13.34 | $13.34 | $10.94 | 0 |
| 2016-04-26 | $13.34 | $13.34 | $13.34 | $13.34 | $10.94 | 100 |
| 2016-04-25 | $13.13 | $13.13 | $13.13 | $13.13 | $10.77 | 300 |
| 2016-04-22 | $13.05 | $13.05 | $13.05 | $13.05 | $10.70 | 0 |
| 2016-04-21 | $13.05 | $13.05 | $13.05 | $13.05 | $10.70 | 0 |
| 2016-04-20 | $13.05 | $13.05 | $13.05 | $13.05 | $10.70 | 0 |
| 2016-04-19 | $13.05 | $13.05 | $13.05 | $13.05 | $10.70 | 0 |
| 2016-04-18 | $13.05 | $13.05 | $13.05 | $13.05 | $10.70 | 500 |
| 2016-04-15 | $12.80 | $12.80 | $12.80 | $12.80 | $10.50 | 0 |
| 2016-04-14 | $12.80 | $12.80 | $12.80 | $12.80 | $10.50 | 0 |
| 2016-04-13 | $12.80 | $12.80 | $12.80 | $12.80 | $10.50 | 0 |
| 2016-04-12 | $12.80 | $12.80 | $12.80 | $12.80 | $10.50 | 0 |
| 2016-04-11 | $12.80 | $12.80 | $12.80 | $12.80 | $10.50 | 0 |
| 2016-04-08 | $12.80 | $12.80 | $12.80 | $12.80 | $10.50 | 0 |
| 2016-04-07 | $12.80 | $12.80 | $12.80 | $12.80 | $10.50 | 0 |
| 2016-04-06 | $12.80 | $12.80 | $12.80 | $12.80 | $10.50 | 200 |
| 2016-04-05 | $13.20 | $13.20 | $13.20 | $13.20 | $10.83 | 1,000 |
| 2016-04-04 | $11.16 | $11.16 | $11.16 | $11.16 | $9.16 | 0 |
| 2016-04-01 | $11.16 | $11.16 | $11.16 | $11.16 | $9.16 | 0 |
| 2016-03-31 | $11.16 | $11.16 | $11.16 | $11.16 | $9.16 | 0 |
| 2016-03-30 | $11.16 | $11.16 | $11.16 | $11.16 | $9.16 | 0 |
| 2016-03-29 | $11.16 | $11.16 | $11.16 | $11.16 | $9.16 | 0 |
| 2016-03-28 | $11.16 | $11.16 | $11.16 | $11.16 | $9.16 | 0 |
| 2016-03-24 | $11.16 | $11.16 | $11.16 | $11.16 | $9.16 | 0 |
| 2016-03-23 | $11.16 | $11.16 | $11.16 | $11.16 | $9.16 | 11 |
| 2016-03-22 | $11.16 | $11.16 | $11.16 | $11.16 | $9.16 | 400 |
| 2016-03-21 | $11.16 | $11.16 | $11.16 | $11.16 | $9.16 | 1,510 |
| 2016-03-18 | $11.16 | $11.16 | $11.16 | $11.16 | $9.16 | 0 |
| 2016-03-17 | $11.16 | $11.16 | $11.16 | $11.16 | $9.16 | 0 |
| 2016-03-16 | $11.16 | $11.16 | $11.16 | $11.16 | $9.16 | 0 |
| 2016-03-15 | $11.16 | $11.16 | $11.16 | $11.16 | $9.16 | 0 |
| 2016-03-14 | $11.16 | $11.16 | $11.16 | $11.16 | $9.16 | 250 |
| 2016-03-11 | $11.35 | $11.35 | $11.35 | $11.35 | $9.31 | 0 |
| 2016-03-10 | $11.35 | $11.35 | $11.35 | $11.35 | $9.31 | 0 |
| 2016-03-09 | $11.35 | $11.35 | $11.35 | $11.35 | $9.31 | 0 |
| 2016-03-08 | $11.35 | $11.35 | $11.35 | $11.35 | $9.26 | 175 |
| 2016-03-07 | $11.47 | $11.47 | $11.47 | $11.47 | $9.36 | 0 |
| 2016-03-04 | $11.47 | $11.47 | $11.47 | $11.47 | $9.36 | 0 |
| 2016-03-03 | $11.47 | $11.47 | $11.47 | $11.47 | $9.36 | 0 |
| 2016-03-02 | $11.48 | $11.48 | $11.47 | $11.47 | $9.36 | 900 |
| 2016-03-01 | $11.22 | $11.22 | $11.22 | $11.22 | $9.16 | 0 |
| 2016-02-29 | $11.22 | $11.22 | $11.22 | $11.22 | $9.16 | 0 |
| 2016-02-26 | $11.22 | $11.22 | $11.22 | $11.22 | $9.16 | 234 |
| 2016-02-25 | $11.04 | $11.04 | $11.04 | $11.04 | $9.01 | 0 |
| 2016-02-24 | $11.04 | $11.04 | $11.04 | $11.04 | $9.01 | 0 |
| 2016-02-23 | $11.04 | $11.04 | $11.04 | $11.04 | $9.01 | 0 |
| 2016-02-22 | $11.04 | $11.04 | $11.04 | $11.04 | $9.01 | 0 |
| 2016-02-19 | $11.04 | $11.04 | $11.04 | $11.04 | $9.01 | 0 |
| 2016-02-18 | $11.04 | $11.04 | $11.04 | $11.04 | $9.01 | 0 |
| 2016-02-17 | $11.04 | $11.04 | $11.04 | $11.04 | $9.01 | 0 |
| 2016-02-16 | $11.04 | $11.04 | $11.04 | $11.04 | $9.01 | 0 |
| 2016-02-12 | $11.04 | $11.04 | $11.04 | $11.04 | $9.01 | 0 |
| 2016-02-11 | $11.04 | $11.04 | $11.04 | $11.04 | $9.01 | 0 |
| 2016-02-10 | $11.04 | $11.04 | $11.04 | $11.04 | $9.01 | 0 |
| 2016-02-09 | $11.04 | $11.04 | $11.04 | $11.04 | $9.01 | 0 |
| 2016-02-08 | $11.04 | $11.04 | $11.04 | $11.04 | $9.01 | 0 |
| 2016-02-05 | $11.04 | $11.04 | $11.04 | $11.04 | $9.01 | 0 |
| 2016-02-04 | $11.04 | $11.04 | $11.04 | $11.04 | $9.01 | 0 |
| 2016-02-03 | $11.06 | $11.06 | $11.04 | $11.04 | $9.01 | 1,600 |
| 2016-02-02 | $10.31 | $10.31 | $10.31 | $10.31 | $8.42 | 0 |
| 2016-02-01 | $10.31 | $10.31 | $10.31 | $10.31 | $8.42 | 0 |
| 2016-01-29 | $10.31 | $10.31 | $10.31 | $10.31 | $8.42 | 0 |
| 2016-01-28 | $10.31 | $10.31 | $10.31 | $10.31 | $8.42 | 0 |
| 2016-01-27 | $10.31 | $10.31 | $10.31 | $10.31 | $8.42 | 0 |
| 2016-01-26 | $10.31 | $10.31 | $10.31 | $10.31 | $8.42 | 0 |
| 2016-01-25 | $10.31 | $10.31 | $10.31 | $10.31 | $8.42 | 0 |
| 2016-01-22 | $10.31 | $10.31 | $10.31 | $10.31 | $8.42 | 0 |
| 2016-01-21 | $10.31 | $10.31 | $10.31 | $10.31 | $8.42 | 0 |
| 2016-01-20 | $10.31 | $10.31 | $10.31 | $10.31 | $8.42 | 0 |
| 2016-01-19 | $10.31 | $10.31 | $10.31 | $10.31 | $8.42 | 0 |
| 2016-01-15 | $10.31 | $10.31 | $10.31 | $10.31 | $8.42 | 400 |
| 2016-01-14 | $10.21 | $10.21 | $10.21 | $10.21 | $8.33 | 200 |
| 2016-01-13 | $12.22 | $12.22 | $12.22 | $12.22 | $9.97 | 0 |
| 2016-01-12 | $12.22 | $12.22 | $12.22 | $12.22 | $9.97 | 0 |
| 2016-01-11 | $12.22 | $12.22 | $12.22 | $12.22 | $9.97 | 0 |
| 2016-01-08 | $12.22 | $12.22 | $12.22 | $12.22 | $9.97 | 191 |
| 2016-01-07 | $12.22 | $12.22 | $12.22 | $12.22 | $9.97 | 0 |
| 2016-01-06 | $12.22 | $12.22 | $12.22 | $12.22 | $9.97 | 0 |
| 2016-01-05 | $12.22 | $12.22 | $12.22 | $12.22 | $9.97 | 0 |
| 2016-01-04 | $12.22 | $12.22 | $12.22 | $12.22 | $9.97 | 0 |
| 2015-12-31 | $12.22 | $12.22 | $12.22 | $12.22 | $9.97 | 0 |
| 2015-12-30 | $12.22 | $12.22 | $12.22 | $12.22 | $9.97 | 72 |
| 2015-12-29 | $12.22 | $12.22 | $12.22 | $12.22 | $9.97 | 0 |
| 2015-12-28 | $12.22 | $12.22 | $12.22 | $12.22 | $9.97 | 0 |
| 2015-12-24 | $12.22 | $12.22 | $12.22 | $12.22 | $9.97 | 0 |
| 2015-12-23 | $12.22 | $12.22 | $12.22 | $12.22 | $9.97 | 0 |
| 2015-12-22 | $12.22 | $12.22 | $12.22 | $12.22 | $9.97 | 0 |
| 2015-12-21 | $12.22 | $12.22 | $12.22 | $12.22 | $9.97 | 0 |
| 2015-12-18 | $12.22 | $12.22 | $12.22 | $12.22 | $9.97 | 0 |
| 2015-12-17 | $12.22 | $12.22 | $12.22 | $12.22 | $9.97 | 0 |
| 2015-12-16 | $12.22 | $12.22 | $12.22 | $12.22 | $9.97 | 0 |
| 2015-12-15 | $12.22 | $12.22 | $12.22 | $12.22 | $9.97 | 0 |
| 2015-12-14 | $12.22 | $12.22 | $12.22 | $12.22 | $9.97 | 0 |
| 2015-12-11 | $12.22 | $12.22 | $12.22 | $12.22 | $9.97 | 0 |
| 2015-12-10 | $12.22 | $12.22 | $12.22 | $12.22 | $9.97 | 0 |
| 2015-12-09 | $12.22 | $12.22 | $12.22 | $12.22 | $9.97 | 0 |
| 2015-12-08 | $12.22 | $12.22 | $12.22 | $12.22 | $9.97 | 930 |
| 2015-12-07 | $12.22 | $12.22 | $12.22 | $12.22 | $9.93 | 0 |
| 2015-12-04 | $12.22 | $12.22 | $12.22 | $12.22 | $9.93 | 0 |
| 2015-12-03 | $12.22 | $12.22 | $12.22 | $12.22 | $9.93 | 0 |
| 2015-12-02 | $12.22 | $12.22 | $12.22 | $12.22 | $9.93 | 0 |
| 2015-12-01 | $12.22 | $12.22 | $12.22 | $12.22 | $9.93 | 0 |
| 2015-11-30 | $12.22 | $12.22 | $12.22 | $12.22 | $9.93 | 0 |
| 2015-11-27 | $12.22 | $12.22 | $12.22 | $12.22 | $9.93 | 0 |
| 2015-11-25 | $12.22 | $12.22 | $12.22 | $12.22 | $9.93 | 0 |
| 2015-11-24 | $12.22 | $12.22 | $12.22 | $12.22 | $9.93 | 0 |
| 2015-11-23 | $12.22 | $12.22 | $12.22 | $12.22 | $9.93 | 2 |
| 2015-11-20 | $12.22 | $12.22 | $12.22 | $12.22 | $9.93 | 0 |
| 2015-11-19 | $12.22 | $12.22 | $12.22 | $12.22 | $9.93 | 0 |
| 2015-11-18 | $12.22 | $12.22 | $12.22 | $12.22 | $9.93 | 400 |
| 2015-11-17 | $12.22 | $12.22 | $12.22 | $12.22 | $9.93 | 0 |
| 2015-11-16 | $12.22 | $12.22 | $12.22 | $12.22 | $9.93 | 0 |
| 2015-11-13 | $12.22 | $12.22 | $12.22 | $12.22 | $9.93 | 0 |
| 2015-11-12 | $12.22 | $12.22 | $12.22 | $12.22 | $9.93 | 400 |
| 2015-11-11 | $12.98 | $12.98 | $12.98 | $12.98 | $10.55 | 500 |
| 2015-11-10 | $13.10 | $13.10 | $13.10 | $13.10 | $10.64 | 0 |
| 2015-11-09 | $13.10 | $13.10 | $13.10 | $13.10 | $10.64 | 0 |
| 2015-11-06 | $13.10 | $13.10 | $13.10 | $13.10 | $10.64 | 0 |
| 2015-11-05 | $13.10 | $13.10 | $13.10 | $13.10 | $10.64 | 0 |
| 2015-11-04 | $13.10 | $13.10 | $13.10 | $13.10 | $10.64 | 0 |
| 2015-11-03 | $13.10 | $13.10 | $13.10 | $13.10 | $10.64 | 1 |
| 2015-11-02 | $13.10 | $13.10 | $13.10 | $13.10 | $10.64 | 0 |
| 2015-10-30 | $13.10 | $13.10 | $13.10 | $13.10 | $10.64 | 0 |
| 2015-10-29 | $13.10 | $13.10 | $13.10 | $13.10 | $10.64 | 0 |
| 2015-10-28 | $13.10 | $13.10 | $13.10 | $13.10 | $10.64 | 100 |
| 2015-10-27 | $13.06 | $13.06 | $13.06 | $13.06 | $10.61 | 3,000 |
| 2015-10-26 | $12.50 | $12.50 | $12.50 | $12.50 | $10.15 | 0 |
| 2015-10-23 | $12.50 | $12.50 | $12.50 | $12.50 | $10.15 | 0 |
| 2015-10-22 | $12.50 | $12.50 | $12.50 | $12.50 | $10.15 | 0 |
| 2015-10-21 | $12.50 | $12.50 | $12.50 | $12.50 | $10.15 | 0 |
| 2015-10-20 | $12.50 | $12.50 | $12.50 | $12.50 | $10.15 | 0 |
| 2015-10-19 | $12.50 | $12.50 | $12.50 | $12.50 | $10.15 | 0 |
| 2015-10-16 | $12.50 | $12.50 | $12.50 | $12.50 | $10.15 | 0 |
| 2015-10-15 | $12.50 | $12.50 | $12.50 | $12.50 | $10.15 | 12 |
| 2015-10-14 | $12.50 | $12.50 | $12.50 | $12.50 | $10.15 | 0 |
| 2015-10-13 | $12.50 | $12.50 | $12.50 | $12.50 | $10.15 | 0 |
| 2015-10-12 | $12.50 | $12.50 | $12.50 | $12.50 | $10.15 | 0 |
| 2015-10-09 | $12.50 | $12.50 | $12.50 | $12.50 | $10.15 | 0 |
| 2015-10-08 | $12.50 | $12.50 | $12.50 | $12.50 | $10.15 | 0 |
| 2015-10-07 | $12.50 | $12.50 | $12.50 | $12.50 | $10.15 | 250 |
| 2015-10-06 | $11.79 | $11.79 | $11.79 | $11.79 | $9.58 | 0 |
| 2015-10-05 | $11.79 | $11.79 | $11.79 | $11.79 | $9.58 | 0 |
| 2015-10-02 | $11.79 | $11.79 | $11.79 | $11.79 | $9.58 | 0 |
| 2015-10-01 | $11.79 | $11.79 | $11.79 | $11.79 | $9.58 | 0 |
| 2015-09-30 | $11.79 | $11.79 | $11.79 | $11.79 | $9.58 | 0 |
| 2015-09-29 | $11.79 | $11.79 | $11.79 | $11.79 | $9.58 | 300 |
| 2015-09-28 | $12.36 | $12.36 | $12.36 | $12.36 | $10.04 | 0 |
| 2015-09-25 | $12.36 | $12.36 | $12.36 | $12.36 | $10.04 | 0 |
| 2015-09-24 | $12.36 | $12.36 | $12.36 | $12.36 | $10.04 | 0 |
| 2015-09-23 | $12.36 | $12.36 | $12.36 | $12.36 | $10.04 | 0 |
| 2015-09-22 | $12.36 | $12.36 | $12.36 | $12.36 | $10.04 | 0 |
| 2015-09-21 | $12.36 | $12.36 | $12.36 | $12.36 | $10.04 | 0 |
| 2015-09-18 | $12.36 | $12.36 | $12.36 | $12.36 | $10.04 | 0 |
| 2015-09-17 | $12.36 | $12.36 | $12.36 | $12.36 | $10.04 | 0 |
| 2015-09-16 | $12.36 | $12.36 | $12.36 | $12.36 | $10.04 | 0 |
| 2015-09-15 | $12.36 | $12.36 | $12.36 | $12.36 | $10.04 | 0 |
| 2015-09-14 | $12.36 | $12.36 | $12.36 | $12.36 | $10.04 | 0 |
| 2015-09-11 | $12.36 | $12.36 | $12.36 | $12.36 | $10.04 | 300 |
| 2015-09-10 | $12.36 | $12.36 | $12.36 | $12.36 | $10.04 | 0 |
| 2015-09-09 | $12.36 | $12.36 | $12.36 | $12.36 | $10.04 | 0 |
| 2015-09-08 | $12.36 | $12.36 | $12.36 | $12.36 | $10.00 | 0 |
| 2015-09-04 | $12.36 | $12.36 | $12.36 | $12.36 | $10.00 | 0 |
| 2015-09-03 | $12.36 | $12.36 | $12.36 | $12.36 | $10.00 | 300 |
| 2015-09-02 | $12.50 | $12.50 | $12.50 | $12.50 | $10.11 | 0 |
| 2015-09-01 | $12.49 | $12.50 | $12.49 | $12.50 | $10.11 | 500 |
| 2015-08-31 | $10.48 | $11.14 | $10.48 | $10.48 | $8.48 | 0 |
| 2015-08-28 | $10.48 | $11.14 | $10.48 | $10.48 | $8.48 | 30 |
| 2015-08-27 | $10.48 | $11.14 | $10.48 | $10.48 | $8.48 | 0 |
| 2015-08-26 | $10.48 | $11.14 | $10.48 | $10.48 | $8.48 | 0 |
| 2015-08-25 | $10.48 | $11.14 | $10.48 | $10.48 | $8.48 | 0 |
| 2015-08-24 | $10.48 | $11.14 | $10.48 | $10.48 | $8.48 | 3,400 |
| 2015-08-21 | $14.25 | $14.25 | $14.25 | $14.25 | $11.52 | 0 |
Magellan Aerospace Corp (MALJF) News Headlines
Recent Magellan Aerospace Corp (MALJF) News
Similar Companies to Magellan Aerospace Corp (MALJF) 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 | -- | -- | -- |