Martinrea International Inc (MRETF) Exchange: PINK
Data as of May 2, 2025
$5.23 ($0.02) 0.31%
Martinrea International Inc - Daily Information
Click for more stock information on Martinrea International Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.22 |
| Previous Close | $5.23 |
| High | $5.23 |
| Low | $5.22 |
| Adjusted Open | $5.22 |
| Previous Adjusted Close | $5.23 |
| Adjusted High | $5.23 |
| Adjusted Low | $5.22 |
About Martinrea International Inc (MRETF)
No Description Available
Invest in Martinrea International Inc (MRETF)
Historical Stock Data for Martinrea International Inc (MRETF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | $5.22 | $5.23 | $5.22 | $5.23 | $5.23 | 10,749 |
| 2025-03-20 | $5.17 | $5.21 | $5.17 | $5.21 | $5.21 | 11,159 |
| 2025-03-19 | $5.19 | $5.21 | $5.19 | $5.21 | $5.21 | 10,500 |
| 2025-03-18 | $5.11 | $5.16 | $5.11 | $5.16 | $5.16 | 2,500 |
| 2025-03-17 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2025-03-14 | $5.14 | $5.14 | $5.11 | $5.14 | $5.14 | 5,857 |
| 2025-03-13 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 24,672 |
| 2025-03-12 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 3,500 |
| 2025-03-11 | $5.25 | $5.25 | $5.22 | $5.22 | $5.22 | 7,100 |
| 2025-03-10 | $5.35 | $5.38 | $5.31 | $5.31 | $5.31 | 8,000 |
| 2025-03-07 | $5.34 | $5.49 | $5.29 | $5.40 | $5.40 | 31,670 |
| 2025-03-06 | $5.49 | $5.62 | $5.49 | $5.59 | $5.59 | 29,798 |
| 2025-03-05 | $5.34 | $5.50 | $5.31 | $5.47 | $5.47 | 13,247 |
| 2025-03-04 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 6,625 |
| 2025-03-03 | $5.52 | $5.52 | $5.45 | $5.45 | $5.45 | 11,634 |
| 2025-02-28 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 9,083 |
| 2025-02-27 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 2,473 |
| 2025-02-26 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2025-02-25 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2025-02-24 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 84 |
| 2025-02-21 | $5.95 | $5.95 | $5.80 | $5.80 | $5.80 | 2,851 |
| 2025-02-20 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 2,733 |
| 2025-02-19 | $5.94 | $5.94 | $5.89 | $5.89 | $5.89 | 1,525 |
| 2025-02-18 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 3,000 |
| 2025-02-14 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 2,884 |
| 2025-02-13 | $6.05 | $6.05 | $6.00 | $6.00 | $6.00 | 3,400 |
| 2025-02-12 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2025-02-11 | $5.92 | $5.95 | $5.92 | $5.95 | $5.95 | 5,000 |
| 2025-02-10 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2025-02-07 | $5.93 | $5.93 | $5.91 | $5.91 | $5.91 | 18,700 |
| 2025-02-06 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 2,000 |
| 2025-02-05 | $5.96 | $5.97 | $5.96 | $5.97 | $5.97 | 5,010 |
| 2025-02-04 | $5.92 | $5.98 | $5.92 | $5.96 | $5.96 | 18,188 |
| 2025-02-03 | $5.67 | $5.82 | $5.50 | $5.73 | $5.73 | 21,417 |
| 2025-01-31 | $6.14 | $6.22 | $6.05 | $6.05 | $6.05 | 15,172 |
| 2025-01-30 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2025-01-29 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2025-01-28 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 501 |
| 2025-01-27 | $6.32 | $6.33 | $6.32 | $6.33 | $6.33 | 2,356 |
| 2025-01-24 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 137 |
| 2025-01-23 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 550 |
| 2025-01-22 | $6.34 | $6.35 | $6.34 | $6.35 | $6.35 | 3,200 |
| 2025-01-21 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 20 |
| 2025-01-17 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 300 |
| 2025-01-16 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 2,000 |
| 2025-01-15 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2025-01-14 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 3,000 |
| 2025-01-13 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 120 |
| 2025-01-10 | $5.84 | $5.84 | $5.82 | $5.82 | $5.82 | 1,764 |
| 2025-01-08 | $6.06 | $6.10 | $6.06 | $6.06 | $6.06 | 10,539 |
| 2025-01-07 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 152,700 |
| 2025-01-06 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 495 |
| 2025-01-03 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2025-01-02 | $6.18 | $6.22 | $6.18 | $6.22 | $6.22 | 10,500 |
| 2024-12-31 | $6.24 | $6.28 | $6.24 | $6.27 | $6.27 | 10,092 |
| 2024-12-30 | $6.25 | $6.25 | $6.23 | $6.23 | $6.20 | 4,000 |
| 2024-12-27 | $6.29 | $6.29 | $6.26 | $6.28 | $6.25 | 21,797 |
| 2024-12-26 | $6.18 | $6.18 | $6.18 | $6.18 | $6.14 | 474 |
| 2024-12-24 | $6.22 | $6.22 | $6.22 | $6.22 | $6.19 | 2,000 |
| 2024-12-23 | $5.91 | $6.22 | $5.91 | $6.22 | $6.19 | 856 |
| 2024-12-20 | $6.20 | $6.30 | $6.20 | $6.29 | $6.29 | 3,588 |
| 2024-12-19 | $6.10 | $6.13 | $6.10 | $6.13 | $6.13 | 2,700 |
| 2024-12-18 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 1,026 |
| 2024-12-17 | $6.35 | $6.37 | $6.30 | $6.34 | $6.34 | 17,081 |
| 2024-12-16 | $6.56 | $6.65 | $6.49 | $6.49 | $6.49 | 2,980 |
| 2024-12-13 | $6.85 | $6.85 | $6.80 | $6.80 | $6.80 | 14,000 |
| 2024-12-12 | $6.98 | $6.98 | $6.85 | $6.94 | $6.94 | 11,800 |
| 2024-12-11 | $7.01 | $7.05 | $7.01 | $7.05 | $7.05 | 15,401 |
| 2024-12-10 | $7.13 | $7.13 | $7.10 | $7.10 | $7.10 | 5,000 |
| 2024-12-09 | $7.40 | $7.40 | $7.31 | $7.31 | $7.31 | 3,720 |
| 2024-12-06 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 1,000 |
| 2024-12-05 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 4,852 |
| 2024-12-04 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 1,500 |
| 2024-12-03 | $7.33 | $7.40 | $7.33 | $7.40 | $7.40 | 11,876 |
| 2024-12-02 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 2,751 |
| 2024-11-29 | $7.15 | $7.15 | $7.12 | $7.12 | $7.12 | 600 |
| 2024-11-27 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2024-11-26 | $7.20 | $7.20 | $7.09 | $7.09 | $7.09 | 994 |
| 2024-11-25 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2024-11-22 | $7.20 | $7.29 | $7.20 | $7.29 | $7.29 | 1,524 |
| 2024-11-21 | $7.16 | $7.16 | $7.14 | $7.16 | $7.16 | 11,004 |
| 2024-11-20 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 2,210 |
| 2024-11-19 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2024-11-18 | $6.94 | $7.07 | $6.94 | $7.05 | $7.05 | 9,528 |
| 2024-11-15 | $6.96 | $6.99 | $6.87 | $6.89 | $6.89 | 35,530 |
| 2024-11-14 | $7.07 | $7.07 | $6.97 | $7.02 | $7.02 | 77,071 |
| 2024-11-13 | $7.24 | $7.24 | $7.00 | $7.00 | $7.00 | 49,934 |
| 2024-11-12 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 14,893 |
| 2024-11-11 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 7,603 |
| 2024-11-08 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 909 |
| 2024-11-07 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 2,372 |
| 2024-11-06 | $7.50 | $7.68 | $7.50 | $7.68 | $7.68 | 13,624 |
| 2024-11-05 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 2,898 |
| 2024-11-04 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 5,956 |
| 2024-11-01 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 3,545 |
| 2024-10-31 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 4,750 |
| 2024-10-30 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 5,393 |
| 2024-10-29 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 8,359 |
| 2024-10-28 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 6,609 |
| 2024-10-25 | $8.06 | $8.06 | $8.05 | $8.05 | $8.05 | 11,010 |
| 2024-10-24 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 5,515 |
| 2024-10-23 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 455 |
| 2024-10-22 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2024-10-21 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2024-10-18 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2024-10-17 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 386 |
| 2024-10-16 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2024-10-15 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2024-10-14 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2024-10-11 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2024-10-10 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2024-10-09 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 55 |
| 2024-10-08 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 4 |
| 2024-10-07 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 7,278 |
| 2024-10-04 | $8.32 | $8.42 | $8.31 | $8.42 | $8.42 | 13,512 |
| 2024-10-03 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 14,700 |
| 2024-10-02 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 6,461 |
| 2024-10-01 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 5,956 |
| 2024-09-30 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 601 |
| 2024-09-27 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 30,700 |
| 2024-09-26 | $8.08 | $8.08 | $8.08 | $8.08 | $8.04 | 0 |
| 2024-09-25 | $8.08 | $8.08 | $8.08 | $8.08 | $8.04 | 0 |
| 2024-09-24 | $8.08 | $8.08 | $8.08 | $8.08 | $8.04 | 0 |
| 2024-09-23 | $8.08 | $8.08 | $8.08 | $8.08 | $8.04 | 0 |
| 2024-09-20 | $8.08 | $8.08 | $8.08 | $8.08 | $8.04 | 2,700 |
| 2024-09-19 | $8.08 | $8.08 | $8.08 | $8.08 | $8.04 | 1,100 |
| 2024-09-18 | $8.08 | $8.08 | $8.08 | $8.08 | $8.04 | 3,800 |
| 2024-09-17 | $8.08 | $8.08 | $8.08 | $8.08 | $8.04 | 5,500 |
| 2024-09-16 | $8.08 | $8.08 | $8.08 | $8.08 | $8.04 | 11,100 |
| 2024-09-13 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 6,911 |
| 2024-09-12 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 7,100 |
| 2024-09-11 | $8.02 | $8.08 | $8.02 | $8.08 | $8.08 | 10,450 |
| 2024-09-10 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 10,300 |
| 2024-09-09 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 990 |
| 2024-09-06 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 1,407 |
| 2024-09-05 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 934 |
| 2024-09-04 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 13,612 |
| 2024-09-03 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 3,707 |
| 2024-08-30 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 5,036 |
| 2024-08-29 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 1,145 |
| 2024-08-28 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 15 |
| 2024-08-27 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 100 |
| 2024-08-26 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2024-08-23 | $8.00 | $8.05 | $8.00 | $8.05 | $8.05 | 4,500 |
| 2024-08-22 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2024-08-21 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 450 |
| 2024-08-20 | $8.00 | $8.00 | $7.90 | $7.90 | $7.90 | 3,114 |
| 2024-08-19 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 50 |
| 2024-08-16 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 64 |
| 2024-08-15 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2024-08-14 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2024-08-13 | $7.50 | $7.54 | $7.49 | $7.54 | $7.54 | 13,816 |
| 2024-08-12 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2024-08-09 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 3 |
| 2024-08-08 | $7.50 | $7.82 | $7.50 | $7.74 | $7.74 | 20,120 |
| 2024-08-07 | $8.00 | $8.00 | $7.64 | $7.64 | $7.64 | 2,720 |
| 2024-08-06 | $7.55 | $7.55 | $7.53 | $7.53 | $7.53 | 3,003 |
| 2024-08-05 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 300 |
| 2024-08-02 | $7.96 | $7.96 | $7.76 | $7.76 | $7.76 | 350 |
| 2024-08-01 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 120 |
| 2024-07-31 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 7,077 |
| 2024-07-30 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2024-07-29 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2024-07-26 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2024-07-25 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 7,138 |
| 2024-07-24 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 11 |
| 2024-07-23 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2024-07-22 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2024-07-19 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2024-07-18 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2024-07-17 | $8.63 | $8.63 | $8.53 | $8.53 | $8.53 | 2,441 |
| 2024-07-16 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2024-07-15 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 15,527 |
| 2024-07-12 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2024-07-11 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2024-07-10 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 1 |
| 2024-07-09 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 551 |
| 2024-07-08 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 331 |
| 2024-07-05 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 134 |
| 2024-07-03 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2024-07-02 | $8.40 | $8.40 | $8.37 | $8.40 | $8.40 | 15,300 |
| 2024-07-01 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2024-06-28 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 2,050 |
| 2024-06-27 | $8.35 | $8.35 | $8.35 | $8.35 | $8.31 | 625 |
| 2024-06-26 | $8.40 | $8.40 | $8.40 | $8.40 | $8.36 | 3,470 |
| 2024-06-25 | $8.42 | $8.42 | $8.42 | $8.42 | $8.39 | 0 |
| 2024-06-24 | $8.42 | $8.50 | $8.37 | $8.42 | $8.39 | 4,670 |
| 2024-06-21 | $8.23 | $8.23 | $8.23 | $8.23 | $8.20 | 3,000 |
| 2024-06-20 | $8.56 | $8.56 | $8.56 | $8.56 | $8.52 | 1,004 |
| 2024-06-18 | $8.56 | $8.56 | $8.56 | $8.56 | $8.52 | 0 |
| 2024-06-17 | $8.56 | $8.56 | $8.56 | $8.56 | $8.52 | 78 |
| 2024-06-14 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2024-06-13 | $8.50 | $8.57 | $8.50 | $8.56 | $8.56 | 8,741 |
| 2024-06-12 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2024-06-11 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 4,020 |
| 2024-06-10 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 14 |
| 2024-06-07 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 3,575 |
| 2024-06-06 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 2,050 |
| 2024-06-05 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2024-06-04 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 10,020 |
| 2024-06-03 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2024-05-31 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 540 |
| 2024-05-30 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 6,002 |
| 2024-05-29 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 12 |
| 2024-05-28 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 9,713 |
| 2024-05-24 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-05-23 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 405 |
| 2024-05-22 | $9.00 | $9.00 | $8.99 | $9.00 | $9.00 | 4,030 |
| 2024-05-21 | $9.20 | $9.20 | $9.02 | $9.02 | $9.02 | 300 |
| 2024-05-20 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
| 2024-05-17 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
| 2024-05-16 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 42 |
| 2024-05-15 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
| 2024-05-14 | $8.51 | $9.03 | $8.51 | $9.03 | $9.03 | 300 |
| 2024-05-13 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2024-05-10 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2024-05-09 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2024-05-08 | $8.56 | $8.56 | $8.54 | $8.54 | $8.54 | 3,606 |
| 2024-05-07 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 50 |
| 2024-05-06 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2024-05-03 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2024-05-02 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 217 |
| 2024-05-01 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 35 |
| 2024-04-30 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 600 |
| 2024-04-29 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 6,010 |
| 2024-04-26 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2024-04-25 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2024-04-24 | $8.25 | $8.32 | $8.25 | $8.32 | $8.32 | 1,152 |
| 2024-04-23 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 9 |
| 2024-04-22 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2024-04-19 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 83 |
| 2024-04-18 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2024-04-17 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 33 |
| 2024-04-16 | $7.95 | $7.98 | $7.95 | $7.98 | $7.98 | 1,567 |
| 2024-04-15 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 533 |
| 2024-04-12 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2024-04-11 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2024-04-10 | $8.29 | $8.37 | $8.28 | $8.28 | $8.28 | 1,350 |
| 2024-04-09 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2024-04-08 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2024-04-05 | $8.40 | $8.53 | $8.40 | $8.53 | $8.53 | 500 |
| 2024-04-04 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 450 |
| 2024-04-03 | $8.40 | $8.66 | $8.40 | $8.64 | $8.64 | 300 |
| 2024-04-02 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 2,000 |
| 2024-04-01 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 2,000 |
| 2024-03-28 | $9.43 | $9.43 | $9.02 | $9.08 | $9.08 | 8,825 |
| 2024-03-27 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 551 |
| 2024-03-26 | $9.10 | $9.10 | $8.85 | $8.98 | $8.94 | 2,800 |
| 2024-03-25 | $9.01 | $9.01 | $9.01 | $9.01 | $8.98 | 2,183 |
| 2024-03-22 | $9.55 | $9.55 | $9.55 | $9.55 | $9.51 | 500 |
| 2024-03-21 | $9.00 | $9.10 | $9.00 | $9.00 | $8.96 | 4,988 |
| 2024-03-20 | $8.80 | $8.85 | $8.80 | $8.85 | $8.82 | 2,859 |
| 2024-03-19 | $8.68 | $8.68 | $8.68 | $8.68 | $8.65 | 2,070 |
| 2024-03-18 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 7,490 |
| 2024-03-15 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 450 |
| 2024-03-14 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2024-03-13 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2024-03-12 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 154 |
| 2024-03-11 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 154 |
| 2024-03-08 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 25,443 |
| 2024-03-07 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 2,250 |
| 2024-03-06 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 200 |
| 2024-03-05 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 2,335 |
| 2024-03-04 | $9.03 | $9.05 | $8.91 | $8.91 | $8.91 | 3,315 |
| 2024-03-01 | $9.26 | $9.26 | $8.66 | $9.03 | $9.03 | 1,945 |
| 2024-02-29 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 35 |
| 2024-02-28 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 20 |
| 2024-02-27 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2024-02-26 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 1,000 |
| 2024-02-23 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2024-02-22 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 100 |
| 2024-02-21 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 45 |
| 2024-02-20 | $10.29 | $10.29 | $10.28 | $10.29 | $10.29 | 971 |
| 2024-02-16 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 100 |
| 2024-02-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 300 |
| 2024-02-14 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 20 |
| 2024-02-13 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2024-02-12 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2024-02-09 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 20 |
| 2024-02-08 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 20 |
| 2024-02-07 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2024-02-06 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2024-02-05 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2024-02-02 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2024-02-01 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 500 |
| 2024-01-31 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 10,900 |
| 2024-01-30 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 390 |
| 2024-01-29 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 100 |
| 2024-01-26 | $10.30 | $10.31 | $10.24 | $10.25 | $10.25 | 74,379 |
| 2024-01-25 | $10.12 | $10.24 | $10.12 | $10.24 | $10.24 | 66,519 |
| 2024-01-24 | $10.19 | $10.25 | $10.19 | $10.25 | $10.25 | 51,076 |
| 2024-01-23 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2024-01-22 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2024-01-19 | $10.05 | $10.12 | $10.01 | $10.01 | $10.01 | 3,900 |
| 2024-01-18 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2024-01-17 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2,165 |
| 2024-01-16 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 200 |
| 2024-01-12 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2024-01-11 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 7,081 |
| 2024-01-10 | $10.31 | $10.31 | $10.30 | $10.30 | $10.30 | 798 |
| 2024-01-09 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 388 |
| 2024-01-08 | $10.50 | $10.58 | $10.50 | $10.58 | $10.58 | 33,459 |
| 2024-01-05 | $10.53 | $10.64 | $10.45 | $10.53 | $10.53 | 37,885 |
| 2024-01-04 | $9.84 | $10.53 | $9.84 | $10.51 | $10.51 | 39,452 |
| 2024-01-03 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 1,386 |
| 2024-01-02 | $10.82 | $10.96 | $10.74 | $10.93 | $10.93 | 33,478 |
| 2023-12-29 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 229 |
| 2023-12-28 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 970 |
| 2023-12-27 | $10.80 | $10.93 | $10.80 | $10.89 | $10.85 | 3,381 |
| 2023-12-26 | $10.56 | $10.56 | $10.56 | $10.56 | $10.52 | 0 |
| 2023-12-22 | $10.55 | $10.60 | $10.55 | $10.56 | $10.52 | 7,130 |
| 2023-12-21 | $10.55 | $10.55 | $10.55 | $10.55 | $10.51 | 200 |
| 2023-12-20 | $10.49 | $10.51 | $10.49 | $10.51 | $10.47 | 6,776 |
| 2023-12-19 | $10.25 | $10.58 | $10.25 | $10.58 | $10.54 | 12,568 |
| 2023-12-18 | $10.10 | $10.10 | $10.10 | $10.10 | $10.06 | 388 |
| 2023-12-15 | $10.10 | $10.10 | $10.10 | $10.10 | $10.06 | 291 |
| 2023-12-14 | $9.88 | $10.13 | $9.88 | $10.10 | $10.06 | 85,508 |
| 2023-12-13 | $9.23 | $9.23 | $9.23 | $9.23 | $9.19 | 17 |
| 2023-12-12 | $9.23 | $9.23 | $9.23 | $9.23 | $9.19 | 100 |
| 2023-12-11 | $9.23 | $9.23 | $9.23 | $9.23 | $9.19 | 423 |
| 2023-12-08 | $9.23 | $9.23 | $9.23 | $9.23 | $9.19 | 700 |
| 2023-12-07 | $9.37 | $9.37 | $9.37 | $9.37 | $9.34 | 147 |
| 2023-12-06 | $9.37 | $9.37 | $9.37 | $9.37 | $9.34 | 240 |
| 2023-12-05 | $9.15 | $9.15 | $9.15 | $9.15 | $9.12 | 220 |
| 2023-12-04 | $9.18 | $9.18 | $9.15 | $9.15 | $9.12 | 1,945 |
| 2023-12-01 | $8.95 | $8.95 | $8.95 | $8.95 | $8.92 | 1,077 |
| 2023-11-30 | $8.75 | $8.75 | $8.75 | $8.75 | $8.72 | 157 |
| 2023-11-29 | $8.34 | $8.75 | $8.34 | $8.75 | $8.72 | 451 |
| 2023-11-28 | $8.79 | $8.79 | $8.79 | $8.79 | $8.76 | 62 |
| 2023-11-27 | $8.79 | $8.79 | $8.79 | $8.79 | $8.76 | 935 |
| 2023-11-24 | $9.41 | $9.41 | $9.41 | $9.41 | $9.38 | 0 |
| 2023-11-22 | $9.41 | $9.41 | $9.41 | $9.41 | $9.38 | 0 |
| 2023-11-21 | $9.41 | $9.41 | $9.41 | $9.41 | $9.38 | 356 |
| 2023-11-20 | $9.41 | $9.41 | $9.41 | $9.41 | $9.38 | 194 |
| 2023-11-17 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2023-11-16 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 735 |
| 2023-11-15 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 29 |
| 2023-11-14 | $9.40 | $9.41 | $9.40 | $9.41 | $9.41 | 540 |
| 2023-11-13 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 581 |
| 2023-11-10 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 395 |
| 2023-11-09 | $9.02 | $9.08 | $8.97 | $8.97 | $8.97 | 5,767 |
| 2023-11-08 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 1,089 |
| 2023-11-07 | $8.80 | $8.84 | $8.80 | $8.84 | $8.84 | 297 |
| 2023-11-06 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 551 |
| 2023-11-03 | $8.98 | $8.98 | $8.82 | $8.82 | $8.82 | 7,259 |
| 2023-11-02 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 1,318 |
| 2023-11-01 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 590 |
| 2023-10-31 | $8.10 | $8.16 | $8.10 | $8.16 | $8.16 | 1,847 |
| 2023-10-30 | $8.57 | $8.57 | $8.30 | $8.30 | $8.30 | 1,336 |
| 2023-10-27 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 96 |
| 2023-10-26 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 3,790 |
| 2023-10-25 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-10-24 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 4 |
| 2023-10-23 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 486 |
| 2023-10-20 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 453 |
| 2023-10-19 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 462 |
| 2023-10-18 | $8.57 | $8.57 | $8.53 | $8.53 | $8.53 | 1,655 |
| 2023-10-17 | $8.86 | $8.87 | $8.83 | $8.83 | $8.83 | 10,814 |
| 2023-10-16 | $8.97 | $8.97 | $8.90 | $8.90 | $8.90 | 3,117 |
| 2023-10-13 | $8.90 | $8.90 | $8.80 | $8.83 | $8.83 | 5,261 |
| 2023-10-12 | $9.03 | $9.03 | $8.84 | $8.84 | $8.84 | 34,554 |
| 2023-10-11 | $9.46 | $9.48 | $9.35 | $9.39 | $9.39 | 24,103 |
| 2023-10-10 | $9.12 | $9.30 | $9.12 | $9.22 | $9.22 | 21,624 |
| 2023-10-09 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2023-10-06 | $8.95 | $9.08 | $8.94 | $9.08 | $9.08 | 8,358 |
| 2023-10-05 | $8.72 | $8.75 | $8.71 | $8.75 | $8.75 | 12,115 |
| 2023-10-04 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 69 |
| 2023-10-03 | $8.74 | $8.79 | $8.74 | $8.79 | $8.79 | 3,545 |
| 2023-10-02 | $9.00 | $9.00 | $8.90 | $8.91 | $8.91 | 18,577 |
| 2023-09-29 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 4,683 |
| 2023-09-28 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 761 |
| 2023-09-27 | $9.02 | $9.02 | $9.02 | $9.02 | $8.97 | 3,903 |
| 2023-09-26 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 2,500 |
| 2023-09-25 | $9.46 | $9.56 | $9.46 | $9.52 | $9.52 | 31,985 |
| 2023-09-22 | $9.50 | $9.58 | $9.50 | $9.58 | $9.58 | 3,339 |
| 2023-09-21 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 152 |
| 2023-09-20 | $9.80 | $9.80 | $9.76 | $9.76 | $9.76 | 7,000 |
| 2023-09-19 | $9.78 | $9.78 | $9.70 | $9.72 | $9.72 | 16,528 |
| 2023-09-18 | $9.49 | $9.58 | $9.49 | $9.58 | $9.58 | 11,487 |
| 2023-09-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 282 |
| 2023-09-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,196 |
| 2023-09-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 691 |
| 2023-09-12 | $10.06 | $10.08 | $9.95 | $10.00 | $10.00 | 52,635 |
| 2023-09-11 | $9.85 | $10.05 | $9.85 | $9.92 | $9.92 | 77,114 |
| 2023-09-08 | $9.85 | $9.86 | $9.75 | $9.81 | $9.81 | 110,305 |
| 2023-09-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 105 |
| 2023-09-06 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2,093 |
| 2023-09-05 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 200 |
| 2023-09-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-08-31 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 70 |
| 2023-08-30 | $10.24 | $10.24 | $10.20 | $10.20 | $10.20 | 382 |
| 2023-08-29 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2023-08-28 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 80 |
| 2023-08-25 | $9.67 | $9.76 | $9.67 | $9.76 | $9.76 | 2,090 |
| 2023-08-24 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2023-08-23 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2023-08-22 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 350 |
| 2023-08-21 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 21 |
| 2023-08-18 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2023-08-17 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2023-08-16 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 587 |
| 2023-08-15 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1,000 |
| 2023-08-14 | $9.69 | $9.73 | $9.69 | $9.73 | $9.73 | 300 |
| 2023-08-11 | $9.89 | $10.00 | $9.84 | $9.90 | $9.90 | 1,870 |
| 2023-08-10 | $9.88 | $9.88 | $9.87 | $9.88 | $9.88 | 2,100 |
| 2023-08-09 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2023-08-08 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2023-08-07 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2023-08-04 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 120 |
| 2023-08-03 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 1,870 |
| 2023-08-02 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-08-01 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 50 |
| 2023-07-31 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-07-28 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 565 |
| 2023-07-27 | $11.02 | $11.07 | $11.02 | $11.07 | $11.07 | 1,237 |
| 2023-07-26 | $10.81 | $11.00 | $10.81 | $10.95 | $10.95 | 1,290 |
| 2023-07-25 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 6,096 |
| 2023-07-24 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 600 |
| 2023-07-21 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2023-07-20 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 346 |
| 2023-07-19 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 594 |
| 2023-07-18 | $10.55 | $10.62 | $10.55 | $10.62 | $10.62 | 929 |
| 2023-07-17 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 130 |
| 2023-07-14 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2023-07-13 | $10.27 | $10.28 | $10.27 | $10.28 | $10.28 | 331 |
| 2023-07-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2023-07-11 | $9.78 | $9.88 | $9.78 | $9.88 | $9.88 | 1,130 |
| 2023-07-10 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 95 |
| 2023-07-07 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 725 |
| 2023-07-06 | $9.77 | $9.77 | $9.67 | $9.67 | $9.67 | 685 |
| 2023-07-05 | $9.85 | $9.85 | $9.77 | $9.77 | $9.77 | 753 |
| 2023-07-03 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2023-06-30 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 2,000 |
| 2023-06-29 | $9.88 | $9.88 | $9.84 | $9.84 | $9.84 | 560 |
| 2023-06-28 | $9.64 | $9.64 | $9.64 | $9.64 | $9.60 | 1,547 |
| 2023-06-27 | $9.64 | $9.64 | $9.64 | $9.64 | $9.60 | 0 |
| 2023-06-26 | $9.75 | $9.75 | $9.64 | $9.64 | $9.60 | 620 |
| 2023-06-23 | $9.65 | $9.65 | $9.65 | $9.65 | $9.62 | 1,900 |
| 2023-06-22 | $9.85 | $9.88 | $9.75 | $9.75 | $9.71 | 760 |
| 2023-06-21 | $10.19 | $10.28 | $10.19 | $10.28 | $10.24 | 792 |
| 2023-06-20 | $10.06 | $10.14 | $10.06 | $10.14 | $10.10 | 520 |
| 2023-06-16 | $9.82 | $10.20 | $9.82 | $10.10 | $10.06 | 8,862 |
| 2023-06-15 | $10.04 | $10.34 | $10.04 | $10.33 | $10.29 | 2,157 |
| 2023-06-14 | $9.09 | $9.09 | $9.09 | $9.09 | $9.06 | 0 |
| 2023-06-13 | $9.09 | $9.09 | $9.09 | $9.09 | $9.06 | 0 |
| 2023-06-12 | $9.09 | $9.09 | $9.09 | $9.09 | $9.06 | 0 |
| 2023-06-09 | $9.09 | $9.09 | $9.09 | $9.09 | $9.06 | 220 |
| 2023-06-08 | $9.19 | $9.19 | $9.19 | $9.19 | $9.16 | 40 |
| 2023-06-07 | $9.19 | $9.19 | $9.19 | $9.19 | $9.16 | 2,000 |
| 2023-06-06 | $8.85 | $8.85 | $8.85 | $8.85 | $8.82 | 0 |
| 2023-06-05 | $8.77 | $8.85 | $8.77 | $8.85 | $8.82 | 2,260 |
| 2023-06-02 | $8.37 | $8.37 | $8.37 | $8.37 | $8.34 | 457 |
| 2023-06-01 | $8.39 | $8.39 | $8.37 | $8.37 | $8.34 | 600 |
| 2023-05-31 | $8.63 | $8.63 | $8.63 | $8.63 | $8.60 | 0 |
| 2023-05-30 | $8.71 | $8.71 | $8.63 | $8.63 | $8.60 | 2,500 |
| 2023-05-26 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 3,150 |
| 2023-05-25 | $8.75 | $8.75 | $8.69 | $8.75 | $8.75 | 3,605 |
| 2023-05-24 | $8.78 | $8.78 | $8.74 | $8.74 | $8.74 | 540 |
| 2023-05-23 | $9.10 | $9.10 | $8.92 | $8.92 | $8.92 | 200 |
| 2023-05-22 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 400 |
| 2023-05-19 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 135 |
| 2023-05-18 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 955 |
| 2023-05-17 | $9.20 | $9.20 | $8.90 | $8.93 | $8.93 | 1,700 |
| 2023-05-16 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2023-05-15 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 230 |
| 2023-05-12 | $9.13 | $9.40 | $9.13 | $9.15 | $9.15 | 3,800 |
| 2023-05-11 | $9.10 | $9.10 | $9.05 | $9.05 | $9.05 | 6,402 |
| 2023-05-10 | $9.35 | $9.35 | $9.14 | $9.14 | $9.14 | 2,200 |
| 2023-05-09 | $9.25 | $9.26 | $9.11 | $9.26 | $9.26 | 7,676 |
| 2023-05-08 | $9.20 | $9.25 | $9.20 | $9.25 | $9.25 | 1,345 |
| 2023-05-05 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 1,520 |
| 2023-05-04 | $10.10 | $10.12 | $10.06 | $10.06 | $10.06 | 550 |
| 2023-05-03 | $10.46 | $10.48 | $10.46 | $10.48 | $10.48 | 402 |
| 2023-05-02 | $10.46 | $10.65 | $10.46 | $10.65 | $10.65 | 3,460 |
| 2023-05-01 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 57 |
| 2023-04-28 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2023-04-27 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2023-04-26 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2023-04-25 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 325 |
| 2023-04-24 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 80 |
| 2023-04-21 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-04-20 | $10.41 | $10.41 | $10.36 | $10.36 | $10.36 | 280 |
| 2023-04-19 | $10.81 | $10.81 | $10.77 | $10.77 | $10.77 | 1,060 |
| 2023-04-18 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2023-04-17 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 110 |
| 2023-04-14 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 200 |
| 2023-04-13 | $10.78 | $10.95 | $10.78 | $10.95 | $10.95 | 570 |
| 2023-04-12 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 150 |
| 2023-04-11 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 126 |
| 2023-04-10 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 300 |
| 2023-04-06 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 185 |
| 2023-04-05 | $10.00 | $10.45 | $10.00 | $10.44 | $10.44 | 2,435 |
| 2023-04-04 | $10.64 | $10.64 | $10.60 | $10.60 | $10.60 | 7,700 |
| 2023-04-03 | $10.92 | $10.98 | $10.88 | $10.88 | $10.88 | 1,590 |
| 2023-03-31 | $10.62 | $10.89 | $10.62 | $10.74 | $10.74 | 4,687 |
| 2023-03-30 | $10.48 | $10.48 | $10.43 | $10.43 | $10.43 | 1,000 |
| 2023-03-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.77 | 10 |
| 2023-03-28 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 1,750 |
| 2023-03-27 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2023-03-24 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 180 |
| 2023-03-23 | $10.00 | $10.00 | $9.89 | $9.89 | $9.89 | 11,870 |
| 2023-03-22 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 10 |
| 2023-03-21 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 60 |
| 2023-03-20 | $9.11 | $9.11 | $9.08 | $9.10 | $9.10 | 5,065 |
| 2023-03-17 | $9.00 | $9.09 | $8.95 | $8.97 | $8.97 | 4,947 |
| 2023-03-16 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 1,450 |
| 2023-03-15 | $8.79 | $8.82 | $8.63 | $8.75 | $8.75 | 4,170 |
| 2023-03-14 | $9.90 | $9.90 | $9.50 | $9.50 | $9.50 | 1,212 |
| 2023-03-13 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 15,050 |
| 2023-03-10 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2023-03-09 | $10.80 | $10.80 | $10.76 | $10.76 | $10.76 | 2,468 |
| 2023-03-08 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 3,500 |
| 2023-03-07 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 50 |
| 2023-03-06 | $11.05 | $11.05 | $10.91 | $10.91 | $10.91 | 470 |
| 2023-03-03 | $10.60 | $11.18 | $10.60 | $11.02 | $11.02 | 10,495 |
| 2023-03-02 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 2,310 |
| 2023-03-01 | $10.50 | $10.65 | $10.42 | $10.65 | $10.65 | 1,990 |
| 2023-02-28 | $10.03 | $10.25 | $10.03 | $10.25 | $10.25 | 1,800 |
| 2023-02-27 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 335 |
| 2023-02-24 | $9.80 | $9.92 | $9.76 | $9.86 | $9.86 | 14,905 |
| 2023-02-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,000 |
| 2023-02-22 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 290 |
| 2023-02-21 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 20 |
| 2023-02-17 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 193 |
| 2023-02-16 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 820 |
| 2023-02-15 | $9.49 | $10.25 | $9.49 | $10.25 | $10.25 | 25,937 |
| 2023-02-14 | $10.10 | $10.10 | $10.07 | $10.07 | $10.07 | 2,400 |
| 2023-02-13 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 130 |
| 2023-02-10 | $9.66 | $9.79 | $9.60 | $9.79 | $9.79 | 3,200 |
| 2023-02-09 | $10.29 | $10.29 | $10.11 | $10.11 | $10.11 | 2,515 |
| 2023-02-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-02-07 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 455 |
| 2023-02-06 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2023-02-03 | $10.25 | $10.32 | $10.17 | $10.32 | $10.32 | 14,054 |
| 2023-02-02 | $10.30 | $10.49 | $10.29 | $10.29 | $10.29 | 71,891 |
| 2023-02-01 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 1,040 |
| 2023-01-31 | $9.72 | $9.72 | $9.66 | $9.66 | $9.66 | 14,474 |
| 2023-01-30 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 75 |
| 2023-01-27 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
| 2023-01-26 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 1,500 |
| 2023-01-25 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2023-01-24 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2023-01-23 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 6,115 |
| 2023-01-20 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 200 |
| 2023-01-19 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0 |
| 2023-01-18 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0 |
| 2023-01-17 | $8.80 | $8.87 | $8.80 | $8.87 | $8.87 | 2,200 |
| 2023-01-13 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 12,000 |
| 2023-01-12 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 1,500 |
| 2023-01-11 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
| 2023-01-10 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 645 |
| 2023-01-09 | $8.65 | $8.75 | $8.65 | $8.75 | $8.75 | 10,235 |
| 2023-01-06 | $8.40 | $8.60 | $8.40 | $8.60 | $8.60 | 2,365 |
| 2023-01-05 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2023-01-04 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 702 |
| 2023-01-03 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2022-12-30 | $8.31 | $8.32 | $8.31 | $8.32 | $8.32 | 662 |
| 2022-12-29 | $8.14 | $8.22 | $8.14 | $8.22 | $8.22 | 8,490 |
| 2022-12-28 | $7.90 | $7.90 | $7.90 | $7.90 | $7.87 | 102 |
| 2022-12-27 | $7.90 | $7.90 | $7.90 | $7.90 | $7.87 | 0 |
| 2022-12-23 | $7.87 | $7.90 | $7.87 | $7.90 | $7.87 | 250 |
| 2022-12-22 | $8.24 | $8.24 | $8.24 | $8.24 | $8.21 | 80 |
| 2022-12-21 | $8.21 | $8.24 | $8.21 | $8.24 | $8.21 | 1,100 |
| 2022-12-20 | $8.20 | $8.21 | $8.10 | $8.10 | $8.06 | 5,880 |
| 2022-12-19 | $8.26 | $8.26 | $8.26 | $8.26 | $8.22 | 370 |
| 2022-12-16 | $8.73 | $8.74 | $8.73 | $8.74 | $8.70 | 240 |
| 2022-12-15 | $9.12 | $9.12 | $9.12 | $9.12 | $9.07 | 0 |
| 2022-12-14 | $9.12 | $9.12 | $9.12 | $9.12 | $9.07 | 0 |
| 2022-12-13 | $9.12 | $9.12 | $9.12 | $9.12 | $9.07 | 390 |
| 2022-12-12 | $8.96 | $8.96 | $8.96 | $8.96 | $8.92 | 0 |
| 2022-12-09 | $8.96 | $8.96 | $8.96 | $8.96 | $8.92 | 1,700 |
| 2022-12-08 | $8.65 | $8.65 | $8.65 | $8.65 | $8.61 | 0 |
| 2022-12-07 | $8.65 | $8.65 | $8.65 | $8.65 | $8.61 | 4,767 |
| 2022-12-06 | $8.69 | $8.69 | $8.69 | $8.69 | $8.65 | 0 |
| 2022-12-05 | $8.85 | $8.85 | $8.69 | $8.69 | $8.69 | 410 |
| 2022-12-02 | $8.86 | $8.93 | $8.86 | $8.93 | $8.93 | 1,160 |
| 2022-12-01 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 40 |
| 2022-11-30 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 50 |
| 2022-11-29 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 3 |
| 2022-11-28 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2022-11-25 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2022-11-23 | $8.78 | $8.78 | $8.76 | $8.76 | $8.76 | 4,446 |
| 2022-11-22 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2022-11-21 | $8.69 | $8.84 | $8.69 | $8.84 | $8.84 | 10,200 |
| 2022-11-18 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 1,000 |
| 2022-11-17 | $8.52 | $8.54 | $8.52 | $8.54 | $8.54 | 3,500 |
| 2022-11-16 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 220 |
| 2022-11-15 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2022-11-14 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2022-11-11 | $8.50 | $8.81 | $8.48 | $8.58 | $8.58 | 111,540 |
| 2022-11-10 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 239 |
| 2022-11-09 | $8.20 | $8.20 | $7.90 | $7.90 | $7.90 | 600 |
| 2022-11-08 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2022-11-07 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 458 |
| 2022-11-04 | $8.00 | $8.00 | $7.93 | $7.95 | $7.95 | 2,733 |
| 2022-11-03 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 154 |
| 2022-11-02 | $7.67 | $7.74 | $7.31 | $7.31 | $7.31 | 15,155 |
| 2022-11-01 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2022-10-31 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 2,390 |
| 2022-10-28 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 2,585 |
| 2022-10-27 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2022-10-26 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 2,470 |
| 2022-10-25 | $6.34 | $6.47 | $6.34 | $6.44 | $6.44 | 4,200 |
| 2022-10-24 | $6.30 | $6.31 | $6.26 | $6.26 | $6.26 | 3,150 |
| 2022-10-21 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 135 |
| 2022-10-20 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2022-10-19 | $6.52 | $6.52 | $6.33 | $6.33 | $6.33 | 220 |
| 2022-10-18 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 1,615 |
| 2022-10-17 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 280 |
| 2022-10-14 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-10-13 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 6,900 |
| 2022-10-12 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-10-11 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 2,000 |
| 2022-10-10 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 118 |
| 2022-10-07 | $6.42 | $6.42 | $6.29 | $6.29 | $6.29 | 23,900 |
| 2022-10-06 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2022-10-05 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 460 |
| 2022-10-04 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 2,500 |
| 2022-10-03 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 60 |
| 2022-09-30 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 2,450 |
| 2022-09-29 | $6.35 | $6.35 | $6.19 | $6.19 | $6.19 | 1,100 |
| 2022-09-28 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 22 |
| 2022-09-27 | $6.94 | $6.94 | $6.94 | $6.94 | $6.90 | 25 |
| 2022-09-26 | $6.94 | $6.94 | $6.94 | $6.94 | $6.90 | 330 |
| 2022-09-23 | $6.94 | $6.94 | $6.94 | $6.94 | $6.90 | 173 |
| 2022-09-22 | $7.46 | $7.46 | $7.46 | $7.46 | $7.42 | 0 |
| 2022-09-21 | $7.60 | $7.71 | $7.46 | $7.46 | $7.42 | 55,999 |
| 2022-09-20 | $7.72 | $7.72 | $7.68 | $7.68 | $7.64 | 1,430 |
| 2022-09-19 | $7.63 | $7.84 | $7.62 | $7.84 | $7.80 | 15,677 |
| 2022-09-16 | $7.39 | $7.68 | $7.38 | $7.68 | $7.64 | 2,361 |
| 2022-09-15 | $7.84 | $7.84 | $7.77 | $7.77 | $7.73 | 1,180 |
| 2022-09-14 | $8.38 | $8.38 | $7.79 | $7.84 | $7.80 | 1,870 |
| 2022-09-13 | $8.38 | $8.38 | $8.38 | $8.38 | $8.34 | 100 |
| 2022-09-12 | $8.33 | $8.38 | $8.33 | $8.38 | $8.34 | 2,160 |
| 2022-09-09 | $8.10 | $8.10 | $8.10 | $8.10 | $8.06 | 0 |
| 2022-09-08 | $8.10 | $8.10 | $8.10 | $8.10 | $8.06 | 3,539 |
| 2022-09-07 | $7.88 | $8.05 | $7.88 | $8.05 | $8.01 | 900 |
| 2022-09-06 | $7.98 | $7.98 | $7.81 | $7.81 | $7.77 | 486 |
| 2022-09-02 | $8.03 | $8.04 | $7.95 | $7.95 | $7.95 | 7,100 |
| 2022-09-01 | $7.64 | $7.74 | $7.64 | $7.74 | $7.74 | 430 |
| 2022-08-31 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-08-30 | $8.02 | $8.02 | $8.00 | $8.00 | $8.00 | 10,050 |
| 2022-08-29 | $7.97 | $8.14 | $7.97 | $8.14 | $8.14 | 2,315 |
| 2022-08-26 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2022-08-25 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 1,280 |
| 2022-08-24 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 83 |
| 2022-08-23 | $8.26 | $8.26 | $8.18 | $8.18 | $8.18 | 450 |
| 2022-08-22 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 130 |
| 2022-08-19 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 270 |
| 2022-08-18 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 1,250 |
| 2022-08-17 | $8.77 | $8.85 | $8.77 | $8.85 | $8.85 | 5,865 |
| 2022-08-16 | $8.65 | $8.77 | $8.65 | $8.77 | $8.77 | 1,435 |
| 2022-08-15 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 526 |
| 2022-08-12 | $8.53 | $8.62 | $8.46 | $8.62 | $8.62 | 2,942 |
| 2022-08-11 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2022-08-10 | $8.20 | $8.32 | $8.20 | $8.32 | $8.32 | 3,487 |
| 2022-08-09 | $7.70 | $8.03 | $7.70 | $7.92 | $7.92 | 2,220 |
| 2022-08-08 | $7.59 | $7.59 | $7.51 | $7.51 | $7.51 | 1,696 |
| 2022-08-05 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 550 |
| 2022-08-04 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 240 |
| 2022-08-03 | $7.20 | $7.28 | $7.20 | $7.28 | $7.28 | 500 |
| 2022-08-02 | $7.32 | $7.32 | $7.29 | $7.29 | $7.29 | 2,499 |
| 2022-08-01 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2022-07-29 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 110 |
| 2022-07-28 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2022-07-27 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 1,025 |
| 2022-07-26 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 80 |
| 2022-07-25 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2022-07-22 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 600 |
| 2022-07-21 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 60 |
| 2022-07-20 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 1,675 |
| 2022-07-19 | $6.92 | $6.95 | $6.92 | $6.95 | $6.95 | 295 |
| 2022-07-18 | $6.56 | $6.75 | $6.55 | $6.75 | $6.75 | 2,730 |
| 2022-07-15 | $6.35 | $6.35 | $6.10 | $6.10 | $6.10 | 3,825 |
| 2022-07-14 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2022-07-13 | $6.42 | $6.47 | $6.42 | $6.47 | $6.47 | 689 |
| 2022-07-12 | $6.32 | $6.49 | $6.32 | $6.49 | $6.49 | 5,625 |
| 2022-07-11 | $6.33 | $6.36 | $6.33 | $6.36 | $6.36 | 2,200 |
| 2022-07-08 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 4,300 |
| 2022-07-07 | $6.37 | $6.37 | $6.36 | $6.37 | $6.37 | 2,200 |
| 2022-07-06 | $6.05 | $6.18 | $6.05 | $6.18 | $6.18 | 2,550 |
| 2022-07-05 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 2,500 |
| 2022-07-01 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 30 |
| 2022-06-30 | $6.49 | $6.49 | $6.48 | $6.48 | $6.48 | 3,425 |
| 2022-06-29 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-06-28 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-06-27 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 2,919 |
| 2022-06-24 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2022-06-23 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2022-06-22 | $6.48 | $6.57 | $6.47 | $6.57 | $6.57 | 8,596 |
| 2022-06-21 | $6.54 | $6.68 | $6.54 | $6.65 | $6.65 | 9,260 |
| 2022-06-17 | $6.33 | $6.39 | $6.31 | $6.35 | $6.35 | 10,298 |
| 2022-06-16 | $6.78 | $6.78 | $6.47 | $6.48 | $6.48 | 6,565 |
| 2022-06-15 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 194 |
| 2022-06-14 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2022-06-13 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 200 |
| 2022-06-10 | $7.15 | $7.15 | $7.07 | $7.07 | $7.07 | 390 |
| 2022-06-09 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 10 |
| 2022-06-08 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 150 |
| 2022-06-07 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 8,599 |
| 2022-06-06 | $7.66 | $7.66 | $7.55 | $7.55 | $7.55 | 1,600 |
| 2022-06-03 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 36 |
| 2022-06-02 | $7.93 | $8.06 | $7.93 | $8.04 | $8.04 | 7,338 |
| 2022-06-01 | $7.78 | $7.78 | $7.73 | $7.77 | $7.77 | 1,100 |
| 2022-05-31 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 19,257 |
| 2022-05-27 | $7.41 | $7.50 | $7.40 | $7.50 | $7.50 | 800 |
| 2022-05-26 | $7.33 | $7.33 | $7.27 | $7.27 | $7.27 | 342 |
| 2022-05-25 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2022-05-24 | $6.99 | $6.99 | $6.94 | $6.97 | $6.97 | 3,400 |
| 2022-05-23 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 700 |
| 2022-05-20 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 360 |
| 2022-05-19 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 285 |
| 2022-05-18 | $7.00 | $7.13 | $7.00 | $7.13 | $7.13 | 71,565 |
| 2022-05-17 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 343 |
| 2022-05-16 | $6.99 | $7.05 | $6.99 | $7.05 | $7.05 | 10,155 |
| 2022-05-13 | $7.00 | $7.01 | $7.00 | $7.01 | $7.01 | 1,170 |
| 2022-05-12 | $6.60 | $6.63 | $6.60 | $6.63 | $6.63 | 1,115 |
| 2022-05-11 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 30 |
| 2022-05-10 | $6.66 | $6.70 | $6.37 | $6.60 | $6.60 | 18,350 |
| 2022-05-09 | $6.70 | $6.70 | $6.39 | $6.41 | $6.41 | 10,559 |
| 2022-05-06 | $6.60 | $6.88 | $6.50 | $6.75 | $6.75 | 45,650 |
| 2022-05-05 | $5.80 | $5.94 | $5.80 | $5.94 | $5.94 | 12,005 |
| 2022-05-04 | $6.08 | $6.11 | $5.84 | $6.11 | $6.11 | 27,320 |
| 2022-05-03 | $6.02 | $6.02 | $5.98 | $6.02 | $6.02 | 10,500 |
| 2022-05-02 | $5.85 | $5.91 | $5.83 | $5.84 | $5.84 | 53,731 |
| 2022-04-29 | $6.08 | $6.08 | $6.06 | $6.06 | $6.06 | 6,600 |
| 2022-04-28 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 5,231 |
| 2022-04-27 | $5.91 | $5.98 | $5.91 | $5.98 | $5.98 | 1,030 |
| 2022-04-26 | $5.99 | $5.99 | $5.98 | $5.98 | $5.98 | 300 |
| 2022-04-25 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 1,150 |
| 2022-04-22 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2022-04-21 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 1,150 |
| 2022-04-20 | $6.68 | $6.68 | $6.60 | $6.60 | $6.60 | 3,500 |
| 2022-04-19 | $6.56 | $6.57 | $6.52 | $6.55 | $6.55 | 4,400 |
| 2022-04-18 | $6.28 | $6.28 | $6.25 | $6.25 | $6.25 | 1,316 |
| 2022-04-14 | $6.28 | $6.28 | $6.23 | $6.23 | $6.23 | 875 |
| 2022-04-13 | $6.27 | $6.31 | $6.27 | $6.31 | $6.31 | 1,220 |
| 2022-04-12 | $6.41 | $6.41 | $6.26 | $6.26 | $6.26 | 440 |
| 2022-04-11 | $6.35 | $6.40 | $6.32 | $6.40 | $6.40 | 5,980 |
| 2022-04-08 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 100 |
| 2022-04-07 | $6.35 | $6.51 | $6.35 | $6.51 | $6.51 | 873 |
| 2022-04-06 | $6.69 | $6.69 | $6.45 | $6.45 | $6.45 | 1,609 |
| 2022-04-05 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 1,250 |
| 2022-04-04 | $6.97 | $7.05 | $6.97 | $7.01 | $7.01 | 6,138 |
| 2022-04-01 | $7.04 | $7.04 | $7.01 | $7.02 | $7.02 | 1,200 |
| 2022-03-31 | $7.23 | $7.26 | $7.21 | $7.26 | $7.26 | 1,515 |
| 2022-03-30 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 2 |
| 2022-03-29 | $7.37 | $7.48 | $7.37 | $7.48 | $7.44 | 2,300 |
| 2022-03-28 | $7.18 | $7.18 | $7.18 | $7.18 | $7.14 | 0 |
| 2022-03-25 | $7.25 | $7.25 | $7.18 | $7.18 | $7.14 | 10,490 |
| 2022-03-24 | $7.32 | $7.32 | $7.19 | $7.26 | $7.22 | 1,126 |
| 2022-03-23 | $7.28 | $7.28 | $7.28 | $7.28 | $7.24 | 1,210 |
| 2022-03-22 | $7.31 | $7.31 | $7.30 | $7.30 | $7.26 | 270 |
| 2022-03-21 | $7.35 | $7.35 | $7.26 | $7.27 | $7.23 | 17,510 |
| 2022-03-18 | $7.10 | $7.27 | $7.02 | $7.27 | $7.23 | 17,510 |
| 2022-03-17 | $7.08 | $7.09 | $7.08 | $7.09 | $7.05 | 410 |
| 2022-03-16 | $6.80 | $6.97 | $6.80 | $6.97 | $6.93 | 2,335 |
| 2022-03-15 | $6.47 | $6.64 | $6.47 | $6.64 | $6.60 | 2,485 |
| 2022-03-14 | $6.32 | $6.33 | $6.32 | $6.33 | $6.30 | 487 |
| 2022-03-11 | $6.76 | $6.76 | $6.53 | $6.53 | $6.50 | 20,210 |
| 2022-03-10 | $6.31 | $6.66 | $6.31 | $6.66 | $6.62 | 3,090 |
| 2022-03-09 | $6.71 | $6.72 | $6.69 | $6.70 | $6.66 | 12,503 |
| 2022-03-08 | $6.21 | $6.67 | $6.21 | $6.56 | $6.53 | 74,576 |
| 2022-03-07 | $6.37 | $6.37 | $6.18 | $6.18 | $6.15 | 4,428 |
| 2022-03-04 | $6.65 | $6.86 | $6.60 | $6.62 | $6.58 | 92,780 |
| 2022-03-03 | $7.20 | $7.20 | $7.12 | $7.18 | $7.14 | 4,750 |
| 2022-03-02 | $7.49 | $7.49 | $7.44 | $7.44 | $7.40 | 950 |
| 2022-03-01 | $7.55 | $7.55 | $7.44 | $7.44 | $7.40 | 10,500 |
| 2022-02-28 | $7.80 | $7.82 | $7.78 | $7.78 | $7.74 | 1,591 |
| 2022-02-25 | $7.83 | $7.90 | $7.81 | $7.90 | $7.85 | 2,550 |
| 2022-02-24 | $7.74 | $7.74 | $7.74 | $7.74 | $7.70 | 5,132 |
| 2022-02-23 | $7.50 | $7.82 | $7.50 | $7.74 | $7.70 | 2,670 |
| 2022-02-22 | $7.70 | $7.85 | $7.70 | $7.77 | $7.73 | 1,030 |
| 2022-02-18 | $7.80 | $7.90 | $7.77 | $7.78 | $7.74 | 4,080 |
| 2022-02-17 | $7.90 | $7.90 | $7.83 | $7.83 | $7.79 | 260 |
| 2022-02-16 | $8.03 | $8.03 | $8.03 | $8.03 | $7.99 | 200 |
| 2022-02-15 | $7.92 | $7.97 | $7.92 | $7.96 | $7.92 | 2,291 |
| 2022-02-14 | $7.84 | $7.84 | $7.84 | $7.84 | $7.80 | 0 |
| 2022-02-11 | $7.92 | $7.92 | $7.83 | $7.84 | $7.80 | 2,400 |
| 2022-02-10 | $8.21 | $8.35 | $8.15 | $8.15 | $8.11 | 1,290 |
| 2022-02-09 | $8.09 | $8.23 | $8.09 | $8.21 | $8.17 | 1,372 |
| 2022-02-08 | $7.87 | $7.95 | $7.87 | $7.94 | $7.90 | 1,100 |
| 2022-02-07 | $7.92 | $7.98 | $7.92 | $7.98 | $7.94 | 410 |
| 2022-02-04 | $8.08 | $8.08 | $8.08 | $8.08 | $8.04 | 472 |
| 2022-02-03 | $7.70 | $8.07 | $7.70 | $8.07 | $8.03 | 250 |
| 2022-02-02 | $8.15 | $8.15 | $8.15 | $8.15 | $8.11 | 300 |
| 2022-02-01 | $8.32 | $8.32 | $8.32 | $8.32 | $8.28 | 100 |
| 2022-01-31 | $8.20 | $8.26 | $8.20 | $8.22 | $8.18 | 29,802 |
| 2022-01-28 | $7.86 | $7.87 | $7.86 | $7.87 | $7.83 | 7,851 |
| 2022-01-27 | $8.12 | $8.12 | $7.90 | $7.93 | $7.89 | 3,218 |
| 2022-01-26 | $7.91 | $7.97 | $7.90 | $7.92 | $7.88 | 4,400 |
| 2022-01-25 | $7.78 | $8.03 | $7.78 | $8.03 | $7.99 | 7,896 |
| 2022-01-24 | $7.46 | $8.11 | $7.46 | $8.11 | $8.07 | 18,912 |
| 2022-01-21 | $8.22 | $8.22 | $8.05 | $8.08 | $8.04 | 3,485 |
| 2022-01-20 | $8.66 | $8.66 | $8.66 | $8.66 | $8.61 | 350 |
| 2022-01-19 | $8.89 | $8.89 | $8.85 | $8.86 | $8.81 | 14,926 |
| 2022-01-18 | $9.41 | $9.41 | $9.22 | $9.22 | $9.17 | 13,020 |
| 2022-01-14 | $9.27 | $9.27 | $9.27 | $9.27 | $9.22 | 380 |
| 2022-01-13 | $9.16 | $9.16 | $9.16 | $9.16 | $9.11 | 0 |
| 2022-01-12 | $9.16 | $9.16 | $9.16 | $9.16 | $9.11 | 100 |
| 2022-01-11 | $8.85 | $8.85 | $8.85 | $8.85 | $8.80 | 0 |
| 2022-01-10 | $8.86 | $8.86 | $8.85 | $8.85 | $8.80 | 1,485 |
| 2022-01-07 | $8.91 | $9.06 | $8.91 | $9.06 | $9.02 | 700 |
| 2022-01-06 | $8.98 | $9.02 | $8.95 | $9.02 | $8.97 | 2,355 |
| 2022-01-05 | $9.33 | $9.34 | $9.00 | $9.00 | $8.95 | 10,200 |
| 2022-01-04 | $9.15 | $9.18 | $9.15 | $9.15 | $9.10 | 3,100 |
| 2022-01-03 | $9.09 | $9.09 | $9.09 | $9.09 | $9.04 | 0 |
| 2021-12-31 | $9.07 | $9.10 | $9.05 | $9.09 | $9.04 | 10,300 |
| 2021-12-30 | $9.11 | $9.11 | $9.11 | $9.11 | $9.06 | 139 |
| 2021-12-29 | $9.06 | $9.12 | $9.04 | $9.04 | $8.95 | 11,444 |
| 2021-12-28 | $9.12 | $9.12 | $9.12 | $9.12 | $9.03 | 10 |
| 2021-12-27 | $9.12 | $9.12 | $9.12 | $9.12 | $9.03 | 970 |
| 2021-12-23 | $8.58 | $8.79 | $8.58 | $8.75 | $8.66 | 3,018 |
| 2021-12-22 | $8.41 | $8.48 | $8.39 | $8.48 | $8.40 | 17,078 |
| 2021-12-21 | $8.18 | $8.32 | $8.18 | $8.30 | $8.22 | 17,696 |
| 2021-12-20 | $7.98 | $8.02 | $7.88 | $8.02 | $7.94 | 6,512 |
| 2021-12-17 | $8.05 | $8.21 | $8.00 | $8.19 | $8.11 | 7,700 |
| 2021-12-16 | $8.44 | $8.44 | $8.23 | $8.23 | $8.15 | 4,956 |
| 2021-12-15 | $8.13 | $8.24 | $8.00 | $8.24 | $8.16 | 8,580 |
| 2021-12-14 | $8.33 | $8.33 | $8.22 | $8.28 | $8.20 | 4,200 |
| 2021-12-13 | $8.53 | $8.59 | $8.40 | $8.40 | $8.32 | 2,564 |
| 2021-12-10 | $8.65 | $8.68 | $8.56 | $8.68 | $8.60 | 3,816 |
| 2021-12-09 | $8.75 | $8.81 | $8.64 | $8.64 | $8.56 | 1,712 |
| 2021-12-08 | $8.90 | $8.90 | $8.90 | $8.90 | $8.81 | 4 |
| 2021-12-07 | $8.65 | $9.06 | $8.65 | $8.90 | $8.81 | 6,540 |
| 2021-12-06 | $8.53 | $8.53 | $8.45 | $8.46 | $8.38 | 3,310 |
| 2021-12-03 | $8.51 | $8.52 | $8.45 | $8.46 | $8.38 | 880 |
| 2021-12-02 | $8.02 | $8.41 | $8.02 | $8.41 | $8.33 | 15,600 |
| 2021-12-01 | $7.89 | $8.04 | $7.89 | $8.01 | $7.93 | 1,090 |
| 2021-11-30 | $7.73 | $7.73 | $7.54 | $7.54 | $7.47 | 2,385 |
| 2021-11-29 | $8.01 | $8.01 | $7.92 | $7.96 | $7.88 | 6,601 |
| 2021-11-26 | $8.09 | $8.15 | $8.05 | $8.15 | $8.07 | 1,066 |
| 2021-11-24 | $8.59 | $8.59 | $8.59 | $8.59 | $8.51 | 228 |
| 2021-11-23 | $8.51 | $8.60 | $8.51 | $8.58 | $8.50 | 3,297 |
| 2021-11-22 | $7.87 | $8.50 | $7.87 | $8.50 | $8.42 | 5,511 |
| 2021-11-19 | $8.41 | $8.41 | $8.28 | $8.32 | $8.24 | 4,152 |
| 2021-11-18 | $8.61 | $8.61 | $8.57 | $8.57 | $8.49 | 1,000 |
| 2021-11-17 | $8.68 | $8.72 | $8.68 | $8.72 | $8.64 | 301 |
| 2021-11-16 | $8.83 | $8.83 | $8.83 | $8.83 | $8.75 | 0 |
| 2021-11-15 | $8.81 | $8.89 | $8.81 | $8.83 | $8.75 | 15,615 |
| 2021-11-12 | $8.76 | $8.76 | $8.74 | $8.76 | $8.68 | 5,350 |
| 2021-11-11 | $8.75 | $8.75 | $8.59 | $8.59 | $8.51 | 2,858 |
| 2021-11-10 | $8.75 | $9.00 | $8.75 | $8.81 | $8.73 | 4,371 |
| 2021-11-09 | $8.59 | $8.77 | $8.58 | $8.70 | $8.62 | 18,095 |
| 2021-11-08 | $8.43 | $8.61 | $8.42 | $8.61 | $8.53 | 16,693 |
| 2021-11-05 | $8.68 | $8.90 | $8.31 | $8.37 | $8.29 | 31,097 |
| 2021-11-04 | $9.66 | $9.66 | $9.66 | $9.66 | $9.57 | 0 |
| 2021-11-03 | $9.66 | $9.66 | $9.66 | $9.66 | $9.57 | 54 |
| 2021-11-02 | $9.66 | $9.66 | $9.66 | $9.66 | $9.57 | 0 |
| 2021-11-01 | $9.56 | $9.66 | $9.55 | $9.66 | $9.57 | 800 |
| 2021-10-29 | $9.31 | $9.33 | $9.30 | $9.30 | $9.21 | 740 |
| 2021-10-28 | $8.98 | $8.98 | $8.98 | $8.98 | $8.89 | 200 |
| 2021-10-27 | $9.01 | $9.01 | $8.97 | $8.97 | $8.88 | 12,875 |
| 2021-10-26 | $9.18 | $9.18 | $9.18 | $9.18 | $9.09 | 0 |
| 2021-10-25 | $9.25 | $9.25 | $9.18 | $9.18 | $9.09 | 1,150 |
| 2021-10-22 | $9.24 | $9.24 | $9.21 | $9.21 | $9.12 | 7,827 |
| 2021-10-21 | $9.38 | $9.38 | $9.38 | $9.38 | $9.29 | 0 |
| 2021-10-20 | $9.38 | $9.38 | $9.38 | $9.38 | $9.29 | 0 |
| 2021-10-19 | $9.43 | $9.43 | $9.38 | $9.38 | $9.29 | 1,950 |
| 2021-10-18 | $9.64 | $9.64 | $9.64 | $9.64 | $9.55 | 500 |
| 2021-10-15 | $9.74 | $9.74 | $9.74 | $9.74 | $9.65 | 750 |
| 2021-10-14 | $9.62 | $9.79 | $9.62 | $9.79 | $9.69 | 1,040 |
| 2021-10-13 | $9.52 | $9.52 | $9.52 | $9.52 | $9.43 | 820 |
| 2021-10-12 | $9.42 | $9.42 | $9.42 | $9.42 | $9.33 | 2,760 |
| 2021-10-11 | $9.78 | $9.78 | $9.78 | $9.78 | $9.68 | 820 |
| 2021-10-08 | $9.19 | $9.46 | $9.19 | $9.46 | $9.37 | 585 |
| 2021-10-07 | $9.18 | $9.25 | $9.17 | $9.17 | $9.08 | 1,905 |
| 2021-10-06 | $9.03 | $9.03 | $8.90 | $8.90 | $8.81 | 500 |
| 2021-10-05 | $9.17 | $9.17 | $9.11 | $9.17 | $9.08 | 6,100 |
| 2021-10-04 | $9.02 | $9.07 | $8.94 | $9.07 | $8.98 | 3,643 |
| 2021-10-01 | $8.85 | $8.90 | $8.85 | $8.90 | $8.81 | 685 |
| 2021-09-30 | $8.93 | $8.93 | $8.86 | $8.90 | $8.81 | 2,430 |
| 2021-09-29 | $8.93 | $8.94 | $8.91 | $8.92 | $8.83 | 25,600 |
| 2021-09-28 | $9.20 | $9.27 | $8.98 | $9.01 | $8.92 | 15,600 |
| 2021-09-27 | $9.41 | $9.46 | $9.38 | $9.38 | $9.25 | 28,821 |
| 2021-09-24 | $8.97 | $9.47 | $8.97 | $9.40 | $9.27 | 3,860 |
| 2021-09-23 | $9.45 | $9.53 | $9.45 | $9.49 | $9.36 | 17,050 |
| 2021-09-22 | $8.96 | $8.96 | $8.96 | $8.96 | $8.84 | 25 |
| 2021-09-21 | $8.92 | $8.96 | $8.92 | $8.96 | $8.84 | 724 |
| 2021-09-20 | $8.78 | $8.97 | $8.78 | $8.92 | $8.80 | 6,198 |
| 2021-09-17 | $9.29 | $9.29 | $9.29 | $9.29 | $9.16 | 1,100 |
| 2021-09-16 | $9.33 | $9.33 | $9.29 | $9.29 | $9.16 | 5,425 |
| 2021-09-15 | $9.44 | $9.44 | $9.44 | $9.44 | $9.31 | 0 |
| 2021-09-14 | $9.44 | $9.44 | $9.44 | $9.44 | $9.31 | 100 |
| 2021-09-13 | $9.50 | $9.50 | $9.49 | $9.49 | $9.36 | 1,000 |
| 2021-09-10 | $9.64 | $9.64 | $9.55 | $9.55 | $9.42 | 455 |
| 2021-09-09 | $9.59 | $9.64 | $9.55 | $9.64 | $9.51 | 6,730 |
| 2021-09-08 | $10.01 | $10.01 | $9.71 | $9.74 | $9.60 | 6,103 |
| 2021-09-07 | $9.91 | $10.13 | $9.91 | $10.01 | $9.87 | 1,800 |
| 2021-09-03 | $9.78 | $9.91 | $9.78 | $9.91 | $9.77 | 620 |
| 2021-09-02 | $9.73 | $9.73 | $9.66 | $9.66 | $9.53 | 6,167 |
| 2021-09-01 | $9.64 | $9.64 | $9.64 | $9.64 | $9.50 | 1,035 |
| 2021-08-31 | $9.52 | $9.63 | $9.52 | $9.56 | $9.43 | 2,725 |
| 2021-08-30 | $9.68 | $9.68 | $9.58 | $9.64 | $9.51 | 2,560 |
| 2021-08-27 | $9.67 | $9.72 | $9.67 | $9.72 | $9.58 | 300 |
| 2021-08-26 | $9.80 | $9.80 | $9.60 | $9.60 | $9.47 | 1,450 |
| 2021-08-25 | $9.75 | $9.82 | $9.75 | $9.82 | $9.68 | 1,275 |
| 2021-08-24 | $9.53 | $9.53 | $9.53 | $9.53 | $9.39 | 50 |
| 2021-08-23 | $9.38 | $9.53 | $9.25 | $9.53 | $9.39 | 8,255 |
| 2021-08-20 | $9.36 | $9.36 | $9.15 | $9.20 | $9.07 | 10,431 |
| 2021-08-19 | $9.17 | $9.38 | $9.17 | $9.38 | $9.25 | 2,100 |
| 2021-08-18 | $9.59 | $9.61 | $9.59 | $9.61 | $9.48 | 400 |
| 2021-08-17 | $9.54 | $9.54 | $9.43 | $9.50 | $9.37 | 12,230 |
| 2021-08-16 | $9.52 | $9.66 | $9.50 | $9.66 | $9.53 | 6,125 |
| 2021-08-13 | $9.67 | $9.69 | $9.60 | $9.68 | $9.55 | 7,875 |
| 2021-08-12 | $9.64 | $9.77 | $9.58 | $9.68 | $9.54 | 11,375 |
| 2021-08-11 | $9.50 | $9.70 | $9.22 | $9.69 | $9.55 | 39,844 |
| 2021-08-10 | $9.91 | $9.91 | $9.91 | $9.91 | $9.77 | 100 |
| 2021-08-09 | $9.74 | $9.74 | $9.74 | $9.74 | $9.60 | 30 |
| 2021-08-06 | $9.74 | $9.74 | $9.74 | $9.74 | $9.60 | 1,300 |
| 2021-08-05 | $9.86 | $9.86 | $9.86 | $9.86 | $9.72 | 450 |
| 2021-08-04 | $9.84 | $9.84 | $9.77 | $9.77 | $9.64 | 1,407 |
| 2021-08-03 | $9.89 | $9.89 | $9.87 | $9.87 | $9.73 | 277 |
| 2021-08-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.66 | 2,000 |
| 2021-07-30 | $9.45 | $10.12 | $9.45 | $10.12 | $9.98 | 5,400 |
| 2021-07-29 | $10.12 | $10.12 | $10.12 | $10.12 | $9.98 | 1,325 |
| 2021-07-28 | $9.73 | $9.75 | $9.73 | $9.75 | $9.61 | 339 |
| 2021-07-27 | $9.70 | $9.78 | $9.70 | $9.78 | $9.65 | 6,667 |
| 2021-07-26 | $9.87 | $9.87 | $9.87 | $9.87 | $9.73 | 0 |
| 2021-07-23 | $9.87 | $9.87 | $9.87 | $9.87 | $9.73 | 1,700 |
| 2021-07-22 | $9.99 | $10.00 | $9.99 | $10.00 | $9.86 | 1,030 |
| 2021-07-21 | $9.98 | $9.98 | $9.91 | $9.91 | $9.77 | 1,701 |
| 2021-07-20 | $9.38 | $9.38 | $9.38 | $9.38 | $9.25 | 0 |
| 2021-07-19 | $9.38 | $9.38 | $9.38 | $9.38 | $9.25 | 274 |
| 2021-07-16 | $9.76 | $9.80 | $9.74 | $9.74 | $9.60 | 21,956 |
| 2021-07-15 | $9.90 | $9.90 | $9.74 | $9.81 | $9.67 | 1,560 |
| 2021-07-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.76 | 260 |
| 2021-07-13 | $10.00 | $10.00 | $9.99 | $9.99 | $9.85 | 1,510 |
| 2021-07-12 | $10.19 | $10.19 | $9.98 | $10.10 | $9.96 | 990 |
| 2021-07-09 | $10.20 | $10.20 | $10.20 | $10.20 | $10.06 | 281 |
| 2021-07-08 | $9.75 | $9.94 | $9.75 | $9.94 | $9.80 | 660 |
| 2021-07-07 | $9.92 | $9.92 | $9.90 | $9.90 | $9.76 | 248 |
| 2021-07-06 | $10.22 | $10.22 | $10.11 | $10.13 | $9.99 | 840 |
| 2021-07-02 | $10.49 | $10.49 | $10.49 | $10.49 | $10.34 | 1,721 |
| 2021-07-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.06 | 130 |
| 2021-06-30 | $10.56 | $10.56 | $10.49 | $10.49 | $10.34 | 1,060 |
| 2021-06-29 | $10.38 | $10.59 | $10.38 | $10.59 | $10.44 | 2,500 |
| 2021-06-28 | $10.64 | $10.64 | $10.63 | $10.63 | $10.44 | 200 |
| 2021-06-25 | $10.96 | $11.10 | $10.96 | $11.10 | $10.90 | 230 |
| 2021-06-24 | $10.99 | $10.99 | $10.82 | $10.82 | $10.63 | 984 |
| 2021-06-23 | $10.85 | $10.85 | $10.73 | $10.73 | $10.54 | 400 |
| 2021-06-22 | $10.59 | $10.65 | $10.59 | $10.65 | $10.46 | 5,000 |
| 2021-06-21 | $10.61 | $10.83 | $10.61 | $10.80 | $10.60 | 5,076 |
| 2021-06-18 | $10.50 | $10.50 | $10.31 | $10.41 | $10.23 | 870 |
| 2021-06-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.31 | 822 |
| 2021-06-16 | $11.07 | $11.07 | $10.79 | $10.79 | $10.60 | 3,100 |
| 2021-06-15 | $11.26 | $11.26 | $11.26 | $11.26 | $11.06 | 0 |
| 2021-06-14 | $11.37 | $11.38 | $11.24 | $11.26 | $11.06 | 620 |
| 2021-06-11 | $11.36 | $11.40 | $11.30 | $11.40 | $11.20 | 1,707 |
| 2021-06-10 | $11.30 | $11.30 | $11.30 | $11.30 | $11.10 | 360 |
| 2021-06-09 | $11.31 | $11.31 | $11.31 | $11.31 | $11.11 | 300 |
| 2021-06-08 | $11.38 | $11.38 | $11.31 | $11.31 | $11.11 | 250 |
| 2021-06-07 | $11.83 | $11.90 | $11.51 | $11.57 | $11.36 | 1,310 |
| 2021-06-04 | $11.55 | $11.74 | $11.45 | $11.72 | $11.51 | 2,070 |
| 2021-06-03 | $11.38 | $11.38 | $11.38 | $11.38 | $11.18 | 66 |
| 2021-06-02 | $11.45 | $11.45 | $11.38 | $11.38 | $11.18 | 3,100 |
| 2021-06-01 | $11.53 | $11.74 | $11.53 | $11.62 | $11.41 | 3,220 |
| 2021-05-28 | $11.55 | $11.55 | $11.30 | $11.30 | $11.10 | 2,150 |
| 2021-05-27 | $10.32 | $11.60 | $10.32 | $11.52 | $11.32 | 8,205 |
| 2021-05-26 | $10.72 | $10.94 | $10.69 | $10.90 | $10.71 | 1,387 |
| 2021-05-25 | $10.87 | $10.87 | $10.75 | $10.75 | $10.56 | 2,100 |
| 2021-05-24 | $10.81 | $10.81 | $10.81 | $10.81 | $10.62 | 0 |
| 2021-05-21 | $10.81 | $10.81 | $10.81 | $10.81 | $10.62 | 0 |
| 2021-05-20 | $10.75 | $10.84 | $10.75 | $10.81 | $10.62 | 1,900 |
| 2021-05-19 | $10.70 | $10.70 | $10.70 | $10.70 | $10.51 | 150 |
| 2021-05-18 | $10.89 | $10.90 | $10.89 | $10.90 | $10.71 | 630 |
| 2021-05-17 | $11.14 | $11.14 | $10.97 | $10.98 | $10.79 | 980 |
| 2021-05-14 | $10.65 | $11.12 | $10.65 | $11.06 | $10.86 | 3,110 |
| 2021-05-13 | $11.09 | $11.09 | $10.76 | $10.79 | $10.60 | 4,600 |
| 2021-05-12 | $11.00 | $11.00 | $10.80 | $10.80 | $10.61 | 4,832 |
| 2021-05-11 | $11.23 | $11.24 | $11.07 | $11.07 | $10.87 | 952 |
| 2021-05-10 | $11.37 | $11.37 | $11.34 | $11.37 | $11.17 | 1,095 |
| 2021-05-07 | $11.12 | $11.51 | $11.09 | $11.20 | $11.00 | 12,000 |
| 2021-05-06 | $11.00 | $11.00 | $10.96 | $10.96 | $10.77 | 851 |
| 2021-05-05 | $10.64 | $10.64 | $10.64 | $10.64 | $10.45 | 0 |
| 2021-05-04 | $11.37 | $11.37 | $10.56 | $10.64 | $10.45 | 1,600 |
| 2021-05-03 | $11.50 | $11.50 | $10.87 | $10.88 | $10.69 | 5,150 |
| 2021-04-30 | $11.15 | $11.15 | $10.96 | $10.96 | $10.77 | 3,330 |
| 2021-04-29 | $11.03 | $11.36 | $11.03 | $11.24 | $11.04 | 8,159 |
| 2021-04-28 | $11.44 | $11.53 | $11.40 | $11.53 | $11.33 | 1,210 |
| 2021-04-27 | $11.46 | $11.49 | $11.46 | $11.49 | $11.29 | 1,725 |
| 2021-04-26 | $11.54 | $11.54 | $11.54 | $11.54 | $11.34 | 546 |
| 2021-04-23 | $11.21 | $11.33 | $11.21 | $11.33 | $11.13 | 795 |
| 2021-04-22 | $11.14 | $11.14 | $11.13 | $11.13 | $10.93 | 385 |
| 2021-04-21 | $11.10 | $11.10 | $11.08 | $11.08 | $10.88 | 572 |
| 2021-04-20 | $11.27 | $11.27 | $11.01 | $11.08 | $10.88 | 2,413 |
| 2021-04-19 | $11.09 | $11.09 | $10.57 | $10.57 | $10.38 | 789 |
| 2021-04-16 | $10.84 | $10.86 | $10.73 | $10.86 | $10.67 | 880 |
| 2021-04-15 | $10.71 | $10.98 | $10.71 | $10.89 | $10.70 | 6,670 |
| 2021-04-14 | $10.26 | $10.26 | $10.16 | $10.16 | $9.98 | 1,627 |
| 2021-04-13 | $10.08 | $10.08 | $10.08 | $10.08 | $9.90 | 260 |
| 2021-04-12 | $10.10 | $10.10 | $10.10 | $10.10 | $9.92 | 1,000 |
| 2021-04-09 | $10.18 | $10.22 | $10.18 | $10.19 | $10.01 | 1,367 |
| 2021-04-08 | $10.32 | $10.32 | $10.31 | $10.31 | $10.13 | 907 |
| 2021-04-07 | $10.42 | $10.42 | $10.42 | $10.42 | $10.24 | 100 |
| 2021-04-06 | $10.56 | $10.56 | $10.44 | $10.44 | $10.25 | 2,057 |
| 2021-04-05 | $10.36 | $10.43 | $10.34 | $10.34 | $10.16 | 1,325 |
| 2021-04-01 | $9.94 | $10.18 | $9.94 | $10.12 | $9.94 | 9,762 |
| 2021-03-31 | $9.80 | $9.82 | $9.76 | $9.82 | $9.65 | 8,440 |
| 2021-03-30 | $9.80 | $9.80 | $9.63 | $9.72 | $9.55 | 10,943 |
| 2021-03-29 | $10.20 | $10.20 | $9.73 | $9.75 | $9.54 | 11,210 |
| 2021-03-26 | $10.06 | $10.09 | $9.87 | $9.94 | $9.72 | 6,385 |
| 2021-03-25 | $10.01 | $10.10 | $9.85 | $10.10 | $9.88 | 6,316 |
| 2021-03-24 | $10.24 | $10.25 | $10.24 | $10.25 | $10.03 | 5,000 |
| 2021-03-23 | $10.54 | $10.54 | $10.10 | $10.10 | $9.88 | 2,470 |
| 2021-03-22 | $10.68 | $10.68 | $10.68 | $10.68 | $10.45 | 100 |
| 2021-03-19 | $10.69 | $10.89 | $10.69 | $10.89 | $10.65 | 1,540 |
| 2021-03-18 | $11.08 | $11.08 | $10.81 | $10.81 | $10.57 | 400 |
| 2021-03-17 | $10.88 | $10.88 | $10.75 | $10.75 | $10.52 | 3,900 |
| 2021-03-16 | $11.06 | $11.07 | $11.05 | $11.05 | $10.81 | 4,900 |
| 2021-03-15 | $11.23 | $11.24 | $11.23 | $11.24 | $11.00 | 3,599 |
| 2021-03-12 | $11.22 | $11.27 | $11.22 | $11.23 | $10.99 | 1,700 |
| 2021-03-11 | $11.16 | $11.16 | $10.99 | $11.08 | $10.84 | 30,700 |
| 2021-03-10 | $11.05 | $11.07 | $10.91 | $10.91 | $10.67 | 3,160 |
| 2021-03-09 | $10.92 | $10.94 | $10.92 | $10.94 | $10.70 | 385 |
| 2021-03-08 | $10.59 | $10.60 | $10.59 | $10.60 | $10.37 | 1,552 |
| 2021-03-05 | $11.02 | $11.02 | $10.52 | $10.52 | $10.29 | 1,335 |
| 2021-03-04 | $11.92 | $11.92 | $11.92 | $11.92 | $11.66 | 2,015 |
| 2021-03-03 | $12.13 | $12.23 | $12.10 | $12.14 | $11.87 | 7,610 |
| 2021-03-02 | $11.96 | $11.96 | $11.96 | $11.96 | $11.70 | 120 |
| 2021-03-01 | $11.99 | $12.00 | $11.98 | $11.98 | $11.72 | 505 |
| 2021-02-26 | $11.38 | $11.73 | $11.38 | $11.59 | $11.34 | 405 |
| 2021-02-25 | $11.65 | $11.65 | $11.59 | $11.59 | $11.34 | 353 |
| 2021-02-24 | $11.54 | $11.59 | $11.54 | $11.59 | $11.34 | 353 |
| 2021-02-23 | $11.38 | $11.42 | $11.15 | $11.42 | $11.17 | 1,275 |
| 2021-02-22 | $11.63 | $11.63 | $11.63 | $11.63 | $11.38 | 100 |
| 2021-02-19 | $11.60 | $11.66 | $11.58 | $11.58 | $11.33 | 2,955 |
| 2021-02-18 | $11.88 | $11.88 | $11.88 | $11.88 | $11.62 | 9,299 |
| 2021-02-17 | $11.72 | $11.89 | $11.71 | $11.88 | $11.62 | 9,299 |
| 2021-02-16 | $11.95 | $11.95 | $11.95 | $11.95 | $11.69 | 235 |
| 2021-02-12 | $11.94 | $11.99 | $11.94 | $11.99 | $11.73 | 885 |
| 2021-02-11 | $11.97 | $11.97 | $11.97 | $11.97 | $11.71 | 0 |
| 2021-02-10 | $11.87 | $11.97 | $11.86 | $11.93 | $11.67 | 1,670 |
| 2021-02-09 | $11.72 | $11.93 | $11.72 | $11.93 | $11.67 | 1,670 |
| 2021-02-08 | $11.69 | $11.69 | $11.69 | $11.69 | $11.44 | 2,400 |
| 2021-02-05 | $11.57 | $11.57 | $11.57 | $11.57 | $11.32 | 600 |
| 2021-02-04 | $11.64 | $11.64 | $11.62 | $11.62 | $11.36 | 3,730 |
| 2021-02-03 | $11.73 | $11.73 | $11.68 | $11.68 | $11.42 | 1,398 |
| 2021-02-02 | $11.37 | $11.37 | $11.37 | $11.37 | $11.12 | 500 |
| 2021-02-01 | $10.87 | $10.96 | $10.84 | $10.96 | $10.72 | 1,445 |
| 2021-01-29 | $10.85 | $10.85 | $10.58 | $10.58 | $10.35 | 500 |
| 2021-01-28 | $10.94 | $11.00 | $10.94 | $10.96 | $10.72 | 1,050 |
| 2021-01-27 | $10.99 | $11.06 | $10.88 | $10.88 | $10.64 | 2,200 |
| 2021-01-26 | $11.46 | $11.46 | $11.46 | $11.46 | $11.21 | 0 |
| 2021-01-25 | $11.62 | $11.62 | $11.33 | $11.46 | $11.21 | 1,195 |
| 2021-01-22 | $11.65 | $11.70 | $11.65 | $11.68 | $11.43 | 2,745 |
| 2021-01-21 | $11.93 | $11.94 | $11.93 | $11.94 | $11.68 | 200 |
| 2021-01-20 | $12.02 | $12.05 | $12.02 | $12.05 | $11.79 | 1,100 |
| 2021-01-19 | $11.65 | $11.79 | $11.65 | $11.72 | $11.46 | 2,190 |
| 2021-01-15 | $11.77 | $11.77 | $11.68 | $11.68 | $11.43 | 2,700 |
| 2021-01-14 | $11.93 | $11.93 | $11.86 | $11.89 | $11.63 | 2,020 |
| 2021-01-13 | $12.39 | $12.39 | $12.39 | $12.39 | $12.12 | 0 |
| 2021-01-12 | $12.48 | $12.49 | $12.39 | $12.39 | $12.12 | 2,700 |
| 2021-01-11 | $12.35 | $12.62 | $12.27 | $12.56 | $12.29 | 4,205 |
| 2021-01-08 | $13.21 | $13.21 | $12.59 | $12.59 | $12.32 | 1,470 |
| 2021-01-07 | $12.51 | $12.51 | $12.45 | $12.45 | $12.18 | 1,451 |
| 2021-01-06 | $11.96 | $12.37 | $11.96 | $12.37 | $12.10 | 4,352 |
| 2021-01-05 | $11.28 | $11.28 | $11.28 | $11.28 | $11.03 | 0 |
| 2021-01-04 | $11.28 | $11.28 | $11.28 | $11.28 | $11.03 | 415 |
| 2020-12-31 | $11.95 | $11.95 | $11.70 | $11.77 | $11.51 | 3,848 |
| 2020-12-30 | $11.83 | $11.83 | $11.76 | $11.76 | $11.50 | 800 |
| 2020-12-29 | $11.73 | $11.73 | $11.65 | $11.65 | $11.36 | 2,835 |
| 2020-12-28 | $12.00 | $12.00 | $12.00 | $12.00 | $11.70 | 0 |
| 2020-12-24 | $12.05 | $12.05 | $12.00 | $12.00 | $11.70 | 4,307 |
| 2020-12-23 | $11.38 | $12.19 | $11.38 | $12.19 | $11.88 | 615 |
| 2020-12-22 | $11.70 | $11.85 | $11.70 | $11.85 | $11.55 | 400 |
| 2020-12-21 | $11.67 | $11.92 | $11.67 | $11.92 | $11.62 | 1,053 |
| 2020-12-18 | $11.98 | $12.00 | $11.97 | $12.00 | $11.70 | 1,850 |
| 2020-12-17 | $11.56 | $12.06 | $11.56 | $12.06 | $11.76 | 2,900 |
| 2020-12-16 | $11.94 | $11.95 | $11.89 | $11.95 | $11.65 | 1,002 |
| 2020-12-15 | $11.86 | $12.12 | $11.85 | $12.12 | $11.82 | 2,235 |
| 2020-12-14 | $11.75 | $11.79 | $11.74 | $11.79 | $11.50 | 700 |
| 2020-12-11 | $11.75 | $11.75 | $11.63 | $11.64 | $11.35 | 1,350 |
| 2020-12-10 | $11.97 | $12.16 | $11.97 | $12.12 | $11.82 | 2,626 |
| 2020-12-09 | $12.12 | $12.26 | $12.12 | $12.24 | $11.93 | 28,769 |
| 2020-12-08 | $12.02 | $12.02 | $11.98 | $11.98 | $11.68 | 808 |
| 2020-12-07 | $12.11 | $12.11 | $11.86 | $11.90 | $11.60 | 9,714 |
| 2020-12-04 | $12.03 | $12.15 | $12.00 | $12.15 | $11.85 | 3,360 |
| 2020-12-03 | $11.92 | $11.99 | $11.92 | $11.99 | $11.69 | 2,100 |
| 2020-12-02 | $11.17 | $11.69 | $11.17 | $11.69 | $11.40 | 581 |
| 2020-12-01 | $11.17 | $11.28 | $11.09 | $11.18 | $10.90 | 10,170 |
| 2020-11-30 | $10.98 | $10.98 | $10.98 | $10.98 | $10.71 | 1,050 |
| 2020-11-27 | $10.77 | $10.79 | $10.77 | $10.79 | $10.52 | 414 |
| 2020-11-25 | $10.46 | $10.85 | $10.46 | $10.85 | $10.58 | 2,450 |
| 2020-11-24 | $10.38 | $10.38 | $10.38 | $10.38 | $10.12 | 0 |
| 2020-11-23 | $10.37 | $10.38 | $10.37 | $10.38 | $10.12 | 306 |
| 2020-11-20 | $10.14 | $10.14 | $10.12 | $10.12 | $9.86 | 2,975 |
| 2020-11-19 | $10.10 | $10.10 | $10.10 | $10.10 | $9.85 | 75 |
| 2020-11-18 | $10.09 | $10.10 | $10.09 | $10.10 | $9.85 | 400 |
| 2020-11-17 | $9.86 | $9.98 | $9.86 | $9.98 | $9.73 | 554 |
| 2020-11-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.56 | 100 |
| 2020-11-13 | $9.81 | $9.81 | $9.76 | $9.76 | $9.52 | 1,824 |
| 2020-11-12 | $9.76 | $9.82 | $9.46 | $9.55 | $9.31 | 7,085 |
| 2020-11-11 | $9.48 | $9.70 | $9.48 | $9.70 | $9.46 | 3,050 |
| 2020-11-10 | $8.69 | $9.08 | $8.69 | $9.08 | $8.85 | 6,500 |
| 2020-11-09 | $8.87 | $8.87 | $8.44 | $8.54 | $8.33 | 4,494 |
| 2020-11-06 | $8.06 | $8.06 | $8.06 | $8.06 | $7.86 | 0 |
| 2020-11-05 | $8.06 | $8.06 | $8.06 | $8.06 | $7.86 | 200 |
| 2020-11-04 | $7.83 | $7.83 | $7.83 | $7.83 | $7.63 | 1,277 |
| 2020-11-03 | $7.70 | $7.70 | $7.70 | $7.70 | $7.51 | 105 |
| 2020-11-02 | $7.64 | $7.70 | $7.64 | $7.70 | $7.51 | 3,490 |
| 2020-10-30 | $7.52 | $7.52 | $7.52 | $7.52 | $7.33 | 0 |
| 2020-10-29 | $7.52 | $7.52 | $7.52 | $7.52 | $7.33 | 53 |
| 2020-10-28 | $7.92 | $7.92 | $7.52 | $7.52 | $7.33 | 1,474 |
| 2020-10-27 | $8.16 | $8.23 | $8.16 | $8.23 | $8.02 | 700 |
| 2020-10-26 | $8.39 | $8.53 | $8.09 | $8.11 | $7.91 | 5,010 |
| 2020-10-23 | $8.26 | $8.26 | $8.16 | $8.16 | $7.96 | 950 |
| 2020-10-22 | $8.25 | $8.25 | $8.25 | $8.25 | $8.04 | 770 |
| 2020-10-21 | $8.28 | $8.30 | $8.28 | $8.30 | $8.09 | 300 |
| 2020-10-20 | $8.15 | $8.20 | $8.15 | $8.20 | $8.00 | 3,500 |
| 2020-10-19 | $8.14 | $8.14 | $8.11 | $8.11 | $7.91 | 1,065 |
| 2020-10-16 | $8.39 | $8.39 | $7.99 | $7.99 | $7.79 | 600 |
| 2020-10-15 | $7.91 | $7.92 | $7.91 | $7.92 | $7.72 | 430 |
| 2020-10-14 | $8.12 | $8.12 | $8.12 | $8.12 | $7.92 | 100 |
| 2020-10-13 | $8.05 | $8.05 | $8.05 | $8.05 | $7.85 | 390 |
| 2020-10-12 | $8.40 | $8.53 | $8.40 | $8.53 | $8.32 | 2,505 |
| 2020-10-09 | $8.19 | $8.27 | $8.19 | $8.27 | $8.06 | 640 |
| 2020-10-08 | $8.08 | $8.11 | $8.08 | $8.09 | $7.89 | 600 |
| 2020-10-07 | $7.85 | $7.85 | $7.84 | $7.84 | $7.64 | 700 |
| 2020-10-06 | $7.79 | $7.79 | $7.79 | $7.79 | $7.60 | 700 |
| 2020-10-05 | $7.57 | $7.71 | $7.57 | $7.71 | $7.52 | 8,023 |
| 2020-10-02 | $7.31 | $7.52 | $7.31 | $7.52 | $7.33 | 400 |
| 2020-10-01 | $7.25 | $7.45 | $7.25 | $7.45 | $7.26 | 590 |
| 2020-09-30 | $7.13 | $7.20 | $7.13 | $7.20 | $7.02 | 3,100 |
| 2020-09-29 | $7.20 | $7.20 | $7.20 | $7.20 | $7.02 | 220 |
| 2020-09-28 | $7.22 | $7.27 | $7.22 | $7.27 | $7.05 | 826 |
| 2020-09-25 | $6.90 | $6.90 | $6.77 | $6.90 | $6.69 | 11,384 |
| 2020-09-24 | $7.00 | $7.00 | $7.00 | $7.00 | $6.79 | 150 |
| 2020-09-23 | $7.05 | $7.05 | $6.96 | $6.97 | $6.76 | 6,530 |
| 2020-09-22 | $7.24 | $7.24 | $7.03 | $7.03 | $6.82 | 7,875 |
| 2020-09-21 | $7.24 | $7.25 | $7.21 | $7.25 | $7.03 | 3,161 |
| 2020-09-18 | $7.63 | $7.63 | $7.63 | $7.63 | $7.40 | 0 |
| 2020-09-17 | $7.63 | $7.63 | $7.63 | $7.63 | $7.40 | 0 |
| 2020-09-16 | $7.68 | $7.68 | $7.63 | $7.63 | $7.40 | 1,482 |
| 2020-09-15 | $7.61 | $7.77 | $7.61 | $7.77 | $7.54 | 640 |
| 2020-09-14 | $7.64 | $7.64 | $7.64 | $7.64 | $7.41 | 425 |
| 2020-09-11 | $7.45 | $7.45 | $7.45 | $7.45 | $7.23 | 100 |
| 2020-09-10 | $7.46 | $7.46 | $7.44 | $7.44 | $7.22 | 3,457 |
| 2020-09-09 | $7.49 | $7.61 | $7.49 | $7.59 | $7.36 | 2,385 |
| 2020-09-08 | $7.44 | $7.44 | $7.44 | $7.44 | $7.22 | 1,452 |
| 2020-09-04 | $7.60 | $7.65 | $7.60 | $7.65 | $7.42 | 1,307 |
| 2020-09-03 | $7.95 | $7.95 | $7.70 | $7.73 | $7.50 | 4,214 |
| 2020-09-02 | $7.97 | $8.00 | $7.97 | $8.00 | $7.76 | 1,154 |
| 2020-09-01 | $7.81 | $7.81 | $7.81 | $7.81 | $7.58 | 748 |
| 2020-08-31 | $7.80 | $7.80 | $7.80 | $7.80 | $7.57 | 1,106 |
| 2020-08-28 | $7.41 | $7.80 | $7.41 | $7.80 | $7.57 | 2,552 |
| 2020-08-27 | $7.76 | $7.76 | $7.76 | $7.76 | $7.53 | 280 |
| 2020-08-26 | $7.88 | $7.88 | $7.88 | $7.88 | $7.64 | 165 |
| 2020-08-25 | $7.84 | $7.86 | $7.78 | $7.86 | $7.62 | 2,672 |
| 2020-08-24 | $7.74 | $7.84 | $7.74 | $7.84 | $7.60 | 200 |
| 2020-08-21 | $7.93 | $7.93 | $7.51 | $7.51 | $7.29 | 1,320 |
| 2020-08-20 | $7.46 | $7.72 | $7.46 | $7.59 | $7.36 | 1,050 |
| 2020-08-19 | $7.97 | $8.01 | $7.86 | $7.86 | $7.62 | 460 |
| 2020-08-18 | $7.81 | $7.89 | $7.80 | $7.88 | $7.64 | 3,545 |
| 2020-08-17 | $7.80 | $7.87 | $7.79 | $7.81 | $7.58 | 1,434 |
| 2020-08-14 | $8.13 | $8.13 | $8.13 | $8.13 | $7.89 | 10 |
| 2020-08-13 | $7.82 | $8.15 | $7.82 | $8.13 | $7.89 | 670 |
| 2020-08-12 | $8.53 | $8.53 | $8.53 | $8.53 | $8.27 | 1,120 |
| 2020-08-11 | $8.27 | $8.40 | $8.21 | $8.21 | $7.96 | 1,030 |
| 2020-08-10 | $7.92 | $7.92 | $7.92 | $7.92 | $7.68 | 632 |
| 2020-08-07 | $7.94 | $7.94 | $7.91 | $7.91 | $7.67 | 745 |
| 2020-08-06 | $7.82 | $7.82 | $7.82 | $7.82 | $7.58 | 250 |
| 2020-08-05 | $7.65 | $7.65 | $7.65 | $7.65 | $7.42 | 0 |
| 2020-08-04 | $7.65 | $7.65 | $7.65 | $7.65 | $7.42 | 400 |
| 2020-08-03 | $7.67 | $7.67 | $7.67 | $7.67 | $7.44 | 0 |
| 2020-07-31 | $7.67 | $7.67 | $7.67 | $7.67 | $7.44 | 0 |
| 2020-07-30 | $7.70 | $7.70 | $7.67 | $7.67 | $7.44 | 900 |
| 2020-07-29 | $7.55 | $7.69 | $7.55 | $7.65 | $7.42 | 2,455 |
| 2020-07-28 | $7.41 | $7.41 | $7.41 | $7.41 | $7.19 | 130 |
| 2020-07-27 | $7.20 | $7.45 | $7.20 | $7.45 | $7.23 | 2,965 |
| 2020-07-24 | $7.66 | $7.66 | $7.61 | $7.61 | $7.38 | 1,222 |
| 2020-07-23 | $7.62 | $7.62 | $7.62 | $7.62 | $7.39 | 50 |
| 2020-07-22 | $7.57 | $7.62 | $7.57 | $7.62 | $7.39 | 1,613 |
| 2020-07-21 | $7.63 | $7.63 | $7.57 | $7.62 | $7.39 | 580 |
| 2020-07-20 | $7.71 | $7.71 | $7.39 | $7.43 | $7.21 | 2,318 |
| 2020-07-17 | $7.65 | $7.65 | $7.65 | $7.65 | $7.42 | 200 |
| 2020-07-16 | $7.84 | $7.84 | $7.84 | $7.84 | $7.60 | 420 |
| 2020-07-15 | $8.11 | $8.11 | $8.11 | $8.11 | $7.87 | 0 |
| 2020-07-14 | $8.11 | $8.11 | $8.11 | $8.11 | $7.87 | 60 |
| 2020-07-13 | $7.53 | $8.11 | $7.53 | $8.11 | $7.83 | 870 |
| 2020-07-10 | $7.77 | $7.77 | $7.77 | $7.77 | $7.50 | 250 |
| 2020-07-09 | $7.51 | $7.88 | $7.51 | $7.68 | $7.42 | 400 |
| 2020-07-08 | $7.72 | $7.88 | $7.72 | $7.87 | $7.60 | 800 |
| 2020-07-07 | $7.86 | $7.86 | $7.82 | $7.82 | $7.55 | 1,170 |
| 2020-07-06 | $8.06 | $8.06 | $7.96 | $7.96 | $7.69 | 3,703 |
| 2020-07-02 | $7.80 | $8.04 | $7.80 | $8.04 | $7.76 | 991 |
| 2020-07-01 | $7.50 | $7.50 | $7.50 | $7.50 | $7.24 | 90 |
| 2020-06-30 | $7.54 | $7.56 | $7.50 | $7.50 | $7.24 | 1,352 |
| 2020-06-29 | $7.71 | $7.71 | $7.71 | $7.71 | $7.44 | 800 |
| 2020-06-26 | $7.70 | $7.76 | $7.68 | $7.76 | $7.49 | 11,398 |
| 2020-06-25 | $7.90 | $7.90 | $7.90 | $7.90 | $7.63 | 1 |
| 2020-06-24 | $7.90 | $7.97 | $7.85 | $7.90 | $7.63 | 7,400 |
| 2020-06-23 | $7.84 | $8.13 | $7.84 | $8.10 | $7.82 | 3,079 |
| 2020-06-22 | $8.10 | $8.10 | $8.10 | $8.10 | $7.82 | 102 |
| 2020-06-19 | $8.28 | $8.28 | $8.28 | $8.28 | $8.00 | 358 |
| 2020-06-18 | $8.05 | $8.05 | $8.05 | $8.05 | $7.77 | 300 |
| 2020-06-17 | $8.31 | $8.32 | $8.31 | $8.32 | $8.03 | 340 |
| 2020-06-16 | $8.70 | $8.75 | $8.70 | $8.75 | $8.45 | 1,285 |
| 2020-06-15 | $8.05 | $8.27 | $8.05 | $8.27 | $7.99 | 1,405 |
| 2020-06-12 | $8.45 | $8.45 | $8.29 | $8.29 | $8.00 | 2,901 |
| 2020-06-11 | $9.02 | $9.02 | $9.02 | $9.02 | $8.71 | 0 |
| 2020-06-10 | $8.89 | $9.10 | $8.80 | $9.02 | $8.71 | 27,885 |
| 2020-06-09 | $8.56 | $8.93 | $8.55 | $8.93 | $8.62 | 26,974 |
| 2020-06-08 | $8.37 | $8.51 | $8.37 | $8.51 | $8.22 | 1,700 |
| 2020-06-05 | $8.07 | $8.13 | $8.07 | $8.13 | $7.85 | 3,309 |
| 2020-06-04 | $7.71 | $7.71 | $7.71 | $7.71 | $7.44 | 3 |
| 2020-06-03 | $7.71 | $7.71 | $7.71 | $7.71 | $7.44 | 1,555 |
| 2020-06-02 | $7.05 | $7.23 | $7.05 | $7.23 | $6.98 | 300 |
| 2020-06-01 | $6.94 | $6.94 | $6.68 | $6.68 | $6.45 | 1,153 |
| 2020-05-29 | $6.68 | $6.68 | $6.68 | $6.68 | $6.45 | 3,588 |
| 2020-05-28 | $6.69 | $6.69 | $6.68 | $6.68 | $6.45 | 405 |
| 2020-05-27 | $6.59 | $6.60 | $6.59 | $6.60 | $6.37 | 325 |
| 2020-05-26 | $6.32 | $6.41 | $6.32 | $6.37 | $6.15 | 3,735 |
| 2020-05-22 | $6.04 | $6.04 | $5.90 | $5.90 | $5.70 | 300 |
| 2020-05-21 | $6.09 | $6.09 | $6.09 | $6.09 | $5.88 | 0 |
| 2020-05-20 | $6.05 | $6.16 | $6.05 | $6.09 | $5.88 | 1,070 |
| 2020-05-19 | $5.96 | $5.96 | $5.92 | $5.92 | $5.72 | 202 |
| 2020-05-18 | $5.48 | $5.48 | $5.48 | $5.48 | $5.29 | 1,101 |
| 2020-05-15 | $5.55 | $5.55 | $5.55 | $5.55 | $5.36 | 201 |
| 2020-05-14 | $5.06 | $5.55 | $5.06 | $5.55 | $5.36 | 550 |
| 2020-05-13 | $5.34 | $5.34 | $5.34 | $5.34 | $5.16 | 160 |
| 2020-05-12 | $5.84 | $5.90 | $5.69 | $5.69 | $5.49 | 670 |
| 2020-05-11 | $5.71 | $5.82 | $5.71 | $5.82 | $5.62 | 774 |
| 2020-05-08 | $5.91 | $5.91 | $5.90 | $5.90 | $5.70 | 1,240 |
| 2020-05-07 | $5.81 | $5.81 | $5.81 | $5.81 | $5.61 | 500 |
| 2020-05-06 | $5.47 | $5.47 | $5.47 | $5.47 | $5.28 | 300 |
| 2020-05-05 | $5.83 | $5.83 | $5.83 | $5.83 | $5.63 | 104 |
| 2020-05-04 | $5.59 | $5.59 | $5.59 | $5.59 | $5.40 | 171 |
| 2020-05-01 | $5.69 | $5.70 | $5.69 | $5.70 | $5.50 | 380 |
| 2020-04-30 | $6.06 | $6.06 | $6.06 | $6.06 | $5.85 | 452 |
| 2020-04-29 | $6.35 | $6.35 | $6.35 | $6.35 | $6.13 | 787 |
| 2020-04-28 | $6.01 | $6.02 | $5.94 | $5.94 | $5.74 | 560 |
| 2020-04-27 | $5.77 | $5.81 | $5.76 | $5.76 | $5.56 | 3,100 |
| 2020-04-24 | $5.39 | $5.41 | $5.37 | $5.37 | $5.19 | 800 |
| 2020-04-23 | $5.27 | $5.27 | $5.24 | $5.24 | $5.06 | 1,150 |
| 2020-04-22 | $5.03 | $5.03 | $5.01 | $5.01 | $4.84 | 700 |
| 2020-04-21 | $5.16 | $5.16 | $5.05 | $5.05 | $4.88 | 700 |
| 2020-04-20 | $4.88 | $5.66 | $4.88 | $5.66 | $5.47 | 13,200 |
| 2020-04-17 | $5.10 | $5.10 | $5.10 | $5.10 | $4.92 | 0 |
| 2020-04-16 | $5.10 | $5.10 | $5.10 | $5.10 | $4.92 | 225 |
| 2020-04-15 | $5.24 | $5.24 | $5.13 | $5.13 | $4.95 | 1,735 |
| 2020-04-14 | $6.12 | $6.12 | $5.53 | $5.53 | $5.34 | 600 |
| 2020-04-13 | $5.32 | $5.47 | $5.32 | $5.46 | $5.27 | 1,600 |
| 2020-04-09 | $5.34 | $5.56 | $5.34 | $5.50 | $5.31 | 2,560 |
| 2020-04-08 | $5.08 | $5.09 | $5.08 | $5.09 | $4.91 | 450 |
| 2020-04-07 | $4.98 | $4.98 | $4.93 | $4.93 | $4.76 | 1,430 |
| 2020-04-06 | $4.79 | $4.79 | $4.70 | $4.70 | $4.54 | 900 |
| 2020-04-03 | $4.50 | $4.50 | $4.39 | $4.39 | $4.24 | 4,900 |
| 2020-04-02 | $4.32 | $4.37 | $4.32 | $4.37 | $4.22 | 2,520 |
| 2020-04-01 | $4.52 | $4.52 | $4.18 | $4.19 | $4.05 | 2,800 |
| 2020-03-31 | $4.71 | $4.90 | $4.71 | $4.90 | $4.73 | 2,255 |
| 2020-03-30 | $4.40 | $4.55 | $4.18 | $4.47 | $4.32 | 2,967 |
| 2020-03-27 | $4.68 | $4.68 | $4.40 | $4.62 | $4.43 | 17,250 |
| 2020-03-26 | $5.12 | $5.12 | $5.12 | $5.12 | $4.90 | 103 |
| 2020-03-25 | $4.60 | $5.12 | $4.51 | $5.12 | $4.90 | 1,250 |
| 2020-03-24 | $4.25 | $4.34 | $4.21 | $4.28 | $4.10 | 17,770 |
| 2020-03-23 | $4.34 | $4.42 | $3.98 | $4.08 | $3.91 | 5,557 |
| 2020-03-20 | $5.37 | $5.44 | $5.25 | $5.25 | $5.03 | 1,200 |
| 2020-03-19 | $5.10 | $5.10 | $4.94 | $5.08 | $4.87 | 345 |
| 2020-03-18 | $5.21 | $5.28 | $4.53 | $4.53 | $4.34 | 3,182 |
| 2020-03-17 | $5.74 | $5.74 | $5.53 | $5.61 | $5.37 | 3,924 |
| 2020-03-16 | $6.00 | $6.00 | $5.94 | $5.94 | $5.69 | 1,224 |
| 2020-03-13 | $6.37 | $6.89 | $6.37 | $6.89 | $6.60 | 2,820 |
| 2020-03-12 | $6.49 | $6.49 | $5.99 | $6.09 | $5.83 | 25,400 |
| 2020-03-11 | $7.42 | $7.42 | $7.33 | $7.33 | $7.02 | 1,300 |
| 2020-03-10 | $7.70 | $7.82 | $7.70 | $7.74 | $7.41 | 1,902 |
| 2020-03-09 | $7.48 | $7.50 | $7.26 | $7.34 | $7.03 | 3,575 |
| 2020-03-06 | $7.76 | $8.11 | $7.76 | $8.11 | $7.77 | 510 |
| 2020-03-05 | $8.10 | $8.10 | $8.10 | $8.10 | $7.76 | 244 |
| 2020-03-04 | $8.55 | $8.67 | $8.43 | $8.43 | $8.08 | 1,385 |
| 2020-03-03 | $8.59 | $8.59 | $8.39 | $8.39 | $8.04 | 750 |
| 2020-03-02 | $8.47 | $8.47 | $8.44 | $8.44 | $8.08 | 480 |
| 2020-02-28 | $7.90 | $8.50 | $7.90 | $8.35 | $8.00 | 2,480 |
| 2020-02-27 | $8.45 | $8.97 | $8.41 | $8.97 | $8.59 | 3,737 |
| 2020-02-26 | $9.02 | $9.02 | $8.87 | $8.87 | $8.50 | 1,150 |
| 2020-02-25 | $9.18 | $9.20 | $8.99 | $9.04 | $8.66 | 2,116 |
| 2020-02-24 | $9.37 | $9.38 | $9.37 | $9.38 | $8.99 | 900 |
| 2020-02-21 | $9.64 | $9.64 | $9.60 | $9.60 | $9.20 | 300 |
| 2020-02-20 | $9.88 | $9.88 | $9.85 | $9.85 | $9.44 | 750 |
| 2020-02-19 | $9.89 | $9.89 | $9.89 | $9.89 | $9.47 | 380 |
| 2020-02-18 | $10.05 | $10.05 | $9.81 | $9.84 | $9.43 | 2,740 |
| 2020-02-14 | $10.00 | $10.18 | $9.90 | $9.91 | $9.49 | 4,940 |
| 2020-02-13 | $9.85 | $9.96 | $9.85 | $9.94 | $9.52 | 440 |
| 2020-02-12 | $10.14 | $10.21 | $9.95 | $9.96 | $9.54 | 1,230 |
| 2020-02-11 | $9.80 | $9.81 | $9.72 | $9.80 | $9.39 | 1,310 |
| 2020-02-10 | $9.61 | $9.71 | $9.60 | $9.71 | $9.30 | 758 |
| 2020-02-07 | $9.71 | $9.71 | $9.71 | $9.71 | $9.30 | 330 |
| 2020-02-06 | $10.20 | $10.20 | $10.06 | $10.06 | $9.64 | 567 |
| 2020-02-05 | $10.23 | $10.23 | $10.23 | $10.23 | $9.80 | 8,263 |
| 2020-02-04 | $9.97 | $9.97 | $9.93 | $9.96 | $9.54 | 560 |
| 2020-02-03 | $9.74 | $9.99 | $9.74 | $9.99 | $9.57 | 2,694 |
| 2020-01-31 | $9.79 | $9.82 | $9.75 | $9.75 | $9.34 | 2,537 |
| 2020-01-30 | $9.95 | $10.02 | $9.87 | $9.97 | $9.55 | 1,429 |
| 2020-01-29 | $10.34 | $10.34 | $10.05 | $10.05 | $9.63 | 1,646 |
| 2020-01-28 | $10.11 | $10.13 | $10.09 | $10.13 | $9.70 | 1,840 |
| 2020-01-27 | $9.84 | $10.11 | $9.84 | $10.11 | $9.68 | 910 |
| 2020-01-24 | $9.95 | $10.19 | $9.95 | $10.02 | $9.60 | 4,530 |
| 2020-01-23 | $10.40 | $10.40 | $10.05 | $10.11 | $9.68 | 5,566 |
| 2020-01-22 | $10.60 | $10.61 | $10.44 | $10.48 | $10.04 | 27,413 |
| 2020-01-21 | $10.73 | $10.75 | $10.65 | $10.75 | $10.30 | 812 |
| 2020-01-17 | $11.07 | $11.18 | $11.07 | $11.16 | $10.69 | 3,710 |
| 2020-01-16 | $10.56 | $10.68 | $10.56 | $10.67 | $10.22 | 4,027 |
| 2020-01-15 | $10.70 | $10.70 | $10.70 | $10.70 | $10.25 | 0 |
| 2020-01-14 | $10.61 | $10.74 | $10.61 | $10.70 | $10.25 | 1,053 |
| 2020-01-13 | $10.79 | $10.79 | $10.64 | $10.67 | $10.22 | 6,258 |
| 2020-01-10 | $10.98 | $10.98 | $10.98 | $10.98 | $10.52 | 1,080 |
| 2020-01-09 | $10.98 | $11.02 | $10.98 | $11.01 | $10.55 | 1,785 |
| 2020-01-08 | $11.03 | $11.03 | $11.03 | $11.03 | $10.57 | 0 |
| 2020-01-07 | $10.60 | $11.03 | $10.60 | $11.03 | $10.57 | 1,090 |
| 2020-01-06 | $11.02 | $11.02 | $11.02 | $11.02 | $10.56 | 0 |
| 2020-01-03 | $11.02 | $11.02 | $11.02 | $11.02 | $10.56 | 325 |
| 2020-01-02 | $11.14 | $11.14 | $11.14 | $11.14 | $10.67 | 20 |
| 2019-12-31 | $10.78 | $11.15 | $10.78 | $11.14 | $10.67 | 1,650 |
| 2019-12-30 | $11.07 | $11.07 | $11.07 | $11.07 | $10.60 | 782 |
| 2019-12-27 | $10.45 | $10.45 | $10.45 | $10.45 | $9.98 | 60 |
| 2019-12-26 | $10.45 | $10.45 | $10.45 | $10.45 | $9.98 | 270 |
| 2019-12-24 | $10.87 | $10.88 | $10.87 | $10.88 | $10.39 | 800 |
| 2019-12-23 | $11.05 | $11.05 | $10.90 | $10.98 | $10.49 | 12,317 |
| 2019-12-20 | $10.94 | $11.19 | $10.94 | $11.11 | $10.61 | 68,284 |
| 2019-12-19 | $10.80 | $10.80 | $10.56 | $10.75 | $10.27 | 1,402 |
| 2019-12-18 | $10.50 | $10.50 | $10.34 | $10.49 | $10.02 | 760 |
| 2019-12-17 | $10.11 | $10.29 | $10.11 | $10.29 | $9.83 | 325 |
| 2019-12-16 | $9.90 | $9.90 | $9.88 | $9.88 | $9.44 | 1,320 |
| 2019-12-13 | $9.61 | $9.61 | $9.61 | $9.61 | $9.18 | 1,007 |
| 2019-12-12 | $9.78 | $9.87 | $9.78 | $9.87 | $9.43 | 2,556 |
| 2019-12-11 | $9.59 | $9.59 | $9.59 | $9.59 | $9.16 | 119 |
| 2019-12-10 | $9.59 | $9.59 | $9.59 | $9.59 | $9.16 | 0 |
| 2019-12-09 | $9.54 | $9.59 | $9.54 | $9.59 | $9.16 | 411 |
| 2019-12-06 | $9.33 | $9.50 | $9.33 | $9.46 | $9.03 | 5,248 |
| 2019-12-05 | $9.40 | $9.40 | $9.40 | $9.40 | $8.98 | 55 |
| 2019-12-04 | $9.40 | $9.40 | $9.40 | $9.40 | $8.98 | 559 |
| 2019-12-03 | $9.29 | $9.30 | $9.09 | $9.26 | $8.84 | 1,422 |
| 2019-12-02 | $9.40 | $9.40 | $9.31 | $9.31 | $8.89 | 1,091 |
| 2019-11-29 | $9.32 | $9.35 | $9.32 | $9.35 | $8.93 | 255 |
| 2019-11-27 | $9.25 | $9.37 | $9.25 | $9.28 | $8.86 | 6,671 |
| 2019-11-26 | $9.21 | $9.23 | $9.20 | $9.23 | $8.81 | 2,180 |
| 2019-11-25 | $8.75 | $9.17 | $8.75 | $9.16 | $8.75 | 4,345 |
| 2019-11-22 | $8.77 | $8.77 | $8.77 | $8.77 | $8.37 | 165 |
| 2019-11-21 | $8.75 | $8.79 | $8.75 | $8.77 | $8.37 | 1,200 |
| 2019-11-20 | $8.87 | $9.04 | $8.87 | $9.04 | $8.63 | 300 |
| 2019-11-19 | $9.12 | $9.14 | $8.97 | $8.97 | $8.57 | 1,430 |
| 2019-11-18 | $8.81 | $8.81 | $8.81 | $8.81 | $8.41 | 18,996 |
| 2019-11-15 | $8.61 | $8.91 | $8.61 | $8.90 | $8.50 | 3,807 |
| 2019-11-14 | $8.59 | $8.64 | $8.59 | $8.64 | $8.25 | 410 |
| 2019-11-13 | $8.49 | $8.49 | $8.40 | $8.45 | $8.07 | 600 |
| 2019-11-12 | $8.70 | $8.70 | $8.66 | $8.66 | $8.27 | 1,320 |
| 2019-11-11 | $8.56 | $8.68 | $8.48 | $8.67 | $8.28 | 2,408 |
| 2019-11-08 | $8.59 | $8.62 | $8.57 | $8.62 | $8.23 | 752 |
| 2019-11-07 | $8.60 | $8.60 | $8.60 | $8.60 | $8.21 | 300 |
| 2019-11-06 | $8.43 | $8.45 | $8.43 | $8.44 | $8.06 | 600 |
| 2019-11-05 | $8.36 | $8.36 | $8.36 | $8.36 | $7.98 | 142 |
| 2019-11-04 | $8.45 | $8.50 | $8.45 | $8.45 | $8.07 | 570 |
| 2019-11-01 | $8.35 | $8.35 | $8.35 | $8.35 | $7.97 | 1,135 |
| 2019-10-31 | $8.25 | $8.25 | $8.25 | $8.25 | $7.88 | 50 |
| 2019-10-30 | $8.25 | $8.25 | $8.25 | $8.25 | $7.88 | 0 |
| 2019-10-29 | $8.25 | $8.25 | $8.25 | $8.25 | $7.88 | 120 |
| 2019-10-28 | $8.16 | $8.16 | $8.15 | $8.15 | $7.78 | 1,102 |
| 2019-10-25 | $7.91 | $7.98 | $7.91 | $7.95 | $7.59 | 1,492 |
| 2019-10-24 | $8.04 | $8.04 | $8.04 | $8.04 | $7.68 | 460 |
| 2019-10-23 | $8.12 | $8.12 | $8.12 | $8.12 | $7.75 | 100 |
| 2019-10-22 | $8.12 | $8.12 | $8.12 | $8.12 | $7.75 | 350 |
| 2019-10-21 | $8.25 | $8.25 | $8.24 | $8.24 | $7.87 | 2,320 |
| 2019-10-18 | $8.18 | $8.19 | $8.10 | $8.10 | $7.74 | 4,245 |
| 2019-10-17 | $8.24 | $8.29 | $8.24 | $8.29 | $7.92 | 2,150 |
| 2019-10-16 | $8.26 | $8.26 | $8.26 | $8.26 | $7.89 | 100 |
| 2019-10-15 | $7.90 | $8.02 | $7.90 | $8.02 | $7.66 | 2,749 |
| 2019-10-14 | $7.48 | $7.48 | $7.48 | $7.48 | $7.14 | 0 |
| 2019-10-11 | $7.87 | $7.90 | $7.87 | $7.90 | $7.54 | 315 |
| 2019-10-10 | $7.48 | $7.48 | $7.48 | $7.48 | $7.14 | 0 |
| 2019-10-09 | $7.41 | $7.48 | $7.41 | $7.48 | $7.14 | 305 |
| 2019-10-08 | $7.48 | $7.48 | $7.48 | $7.48 | $7.14 | 100 |
| 2019-10-07 | $7.63 | $7.70 | $7.63 | $7.70 | $7.35 | 1,225 |
| 2019-10-04 | $7.60 | $7.60 | $7.59 | $7.59 | $7.25 | 800 |
| 2019-10-03 | $7.46 | $7.65 | $7.46 | $7.62 | $7.28 | 1,403 |
| 2019-10-02 | $8.01 | $8.01 | $7.94 | $7.94 | $7.58 | 2,586 |
| 2019-10-01 | $8.48 | $8.48 | $8.48 | $8.48 | $8.10 | 0 |
| 2019-09-30 | $8.48 | $8.48 | $8.48 | $8.48 | $8.10 | 0 |
| 2019-09-27 | $8.48 | $8.48 | $8.48 | $8.48 | $8.10 | 100 |
| 2019-09-26 | $8.54 | $8.57 | $8.35 | $8.57 | $8.15 | 610 |
| 2019-09-25 | $8.37 | $8.37 | $8.29 | $8.29 | $7.89 | 240 |
| 2019-09-24 | $8.65 | $8.65 | $8.38 | $8.38 | $7.97 | 2,700 |
| 2019-09-23 | $8.62 | $8.72 | $8.62 | $8.72 | $8.29 | 3,730 |
| 2019-09-20 | $8.62 | $8.72 | $8.62 | $8.72 | $8.29 | 1,828 |
| 2019-09-19 | $8.50 | $8.68 | $8.50 | $8.68 | $8.26 | 528 |
| 2019-09-18 | $8.70 | $8.70 | $8.53 | $8.53 | $8.11 | 916 |
| 2019-09-17 | $8.82 | $8.84 | $8.72 | $8.74 | $8.31 | 6,323 |
| 2019-09-16 | $8.80 | $8.80 | $8.80 | $8.80 | $8.37 | 500 |
| 2019-09-13 | $8.85 | $8.94 | $8.71 | $8.79 | $8.36 | 3,925 |
| 2019-09-12 | $8.82 | $8.82 | $8.68 | $8.78 | $8.35 | 3,090 |
| 2019-09-11 | $8.55 | $8.80 | $8.52 | $8.70 | $8.27 | 1,280 |
| 2019-09-10 | $8.33 | $8.72 | $8.33 | $8.69 | $8.27 | 7,101 |
| 2019-09-09 | $8.27 | $8.27 | $8.27 | $8.27 | $7.87 | 660 |
| 2019-09-06 | $8.24 | $8.24 | $8.23 | $8.23 | $7.83 | 200 |
| 2019-09-05 | $8.14 | $8.14 | $8.07 | $8.07 | $7.68 | 5,514 |
| 2019-09-04 | $7.49 | $7.59 | $7.49 | $7.59 | $7.22 | 3,061 |
| 2019-09-03 | $7.55 | $7.55 | $7.42 | $7.44 | $7.08 | 1,215 |
| 2019-08-30 | $7.68 | $7.68 | $7.68 | $7.68 | $7.30 | 152 |
| 2019-08-29 | $7.68 | $7.68 | $7.68 | $7.68 | $7.30 | 1,350 |
| 2019-08-28 | $7.22 | $7.44 | $7.20 | $7.44 | $7.08 | 11,186 |
| 2019-08-27 | $7.14 | $7.19 | $7.14 | $7.19 | $6.84 | 2,720 |
| 2019-08-26 | $7.35 | $7.35 | $7.35 | $7.35 | $6.99 | 304 |
| 2019-08-23 | $7.47 | $7.47 | $7.37 | $7.37 | $7.01 | 300 |
| 2019-08-22 | $7.60 | $7.60 | $7.52 | $7.52 | $7.15 | 3,650 |
| 2019-08-21 | $7.57 | $7.57 | $7.49 | $7.55 | $7.18 | 3,180 |
| 2019-08-20 | $7.53 | $7.53 | $7.53 | $7.53 | $7.16 | 190 |
| 2019-08-19 | $7.66 | $7.66 | $7.60 | $7.60 | $7.23 | 265 |
| 2019-08-16 | $7.54 | $7.54 | $7.54 | $7.54 | $7.18 | 100 |
| 2019-08-15 | $7.48 | $7.50 | $7.45 | $7.50 | $7.13 | 925 |
| 2019-08-14 | $7.81 | $7.81 | $7.50 | $7.57 | $7.20 | 7,751 |
| 2019-08-13 | $8.01 | $8.01 | $8.00 | $8.00 | $7.61 | 840 |
| 2019-08-12 | $7.70 | $7.86 | $7.59 | $7.75 | $7.37 | 1,956 |
| 2019-08-09 | $7.66 | $7.72 | $7.55 | $7.60 | $7.23 | 13,707 |
| 2019-08-08 | $7.75 | $7.75 | $7.63 | $7.63 | $7.26 | 913 |
| 2019-08-07 | $7.41 | $7.65 | $7.41 | $7.65 | $7.28 | 1,696 |
| 2019-08-06 | $7.37 | $7.42 | $7.36 | $7.39 | $7.03 | 27,062 |
| 2019-08-05 | $7.78 | $7.78 | $7.73 | $7.73 | $7.35 | 700 |
| 2019-08-02 | $7.78 | $7.78 | $7.73 | $7.73 | $7.35 | 728 |
| 2019-08-01 | $8.01 | $8.15 | $7.86 | $7.96 | $7.57 | 1,164 |
| 2019-07-31 | $8.10 | $8.10 | $7.95 | $7.95 | $7.56 | 475 |
| 2019-07-30 | $8.03 | $8.18 | $8.02 | $8.16 | $7.76 | 2,250 |
| 2019-07-29 | $8.08 | $8.11 | $8.05 | $8.11 | $7.71 | 5,613 |
| 2019-07-26 | $8.15 | $8.22 | $8.15 | $8.16 | $7.76 | 300 |
| 2019-07-25 | $8.25 | $8.25 | $8.21 | $8.21 | $7.81 | 974 |
| 2019-07-24 | $8.30 | $8.30 | $8.23 | $8.30 | $7.89 | 2,022 |
| 2019-07-23 | $8.20 | $8.36 | $8.20 | $8.27 | $7.87 | 1,718 |
| 2019-07-22 | $8.16 | $8.18 | $8.13 | $8.13 | $7.73 | 1,406 |
| 2019-07-19 | $8.10 | $8.20 | $8.10 | $8.20 | $7.80 | 11,700 |
| 2019-07-18 | $8.04 | $8.07 | $7.93 | $7.94 | $7.55 | 21,406 |
| 2019-07-17 | $8.23 | $8.26 | $8.10 | $8.10 | $7.70 | 1,924 |
| 2019-07-16 | $8.00 | $8.23 | $8.00 | $8.23 | $7.83 | 1,835 |
| 2019-07-15 | $8.04 | $8.06 | $8.03 | $8.06 | $7.67 | 20,357 |
| 2019-07-12 | $8.13 | $8.20 | $8.12 | $8.20 | $7.80 | 8,090 |
| 2019-07-11 | $7.82 | $7.82 | $7.80 | $7.80 | $7.42 | 1,214 |
| 2019-07-10 | $7.77 | $7.87 | $7.75 | $7.80 | $7.42 | 7,675 |
| 2019-07-09 | $7.92 | $7.92 | $7.92 | $7.92 | $7.53 | 2,062 |
| 2019-07-08 | $7.95 | $7.98 | $7.95 | $7.98 | $7.59 | 2,931 |
| 2019-07-05 | $8.11 | $8.11 | $8.11 | $8.11 | $7.71 | 1,103 |
| 2019-07-03 | $8.02 | $8.02 | $8.02 | $8.02 | $7.63 | 0 |
| 2019-07-02 | $8.30 | $8.30 | $8.02 | $8.02 | $7.63 | 30,449 |
| 2019-07-01 | $8.26 | $8.26 | $8.26 | $8.26 | $7.86 | 0 |
| 2019-06-28 | $8.23 | $8.26 | $8.23 | $8.26 | $7.86 | 788 |
| 2019-06-27 | $7.99 | $8.07 | $7.99 | $8.04 | $7.65 | 6,756 |
| 2019-06-26 | $8.08 | $8.08 | $8.01 | $8.01 | $7.59 | 1,300 |
| 2019-06-25 | $8.14 | $8.14 | $8.08 | $8.08 | $7.65 | 4,530 |
| 2019-06-24 | $8.09 | $8.09 | $8.09 | $8.09 | $7.66 | 110 |
| 2019-06-21 | $8.09 | $8.09 | $8.09 | $8.09 | $7.66 | 26,688 |
| 2019-06-20 | $8.08 | $8.12 | $8.08 | $8.11 | $7.68 | 3,030 |
| 2019-06-19 | $7.73 | $7.75 | $7.73 | $7.75 | $7.34 | 300 |
| 2019-06-18 | $7.73 | $7.73 | $7.70 | $7.70 | $7.29 | 3,406 |
| 2019-06-17 | $7.62 | $7.62 | $7.61 | $7.61 | $7.21 | 600 |
| 2019-06-14 | $7.71 | $7.71 | $7.71 | $7.71 | $7.30 | 0 |
| 2019-06-13 | $7.69 | $7.72 | $7.69 | $7.71 | $7.30 | 926 |
| 2019-06-12 | $7.54 | $7.54 | $7.54 | $7.54 | $7.14 | 100 |
| 2019-06-11 | $7.34 | $7.34 | $7.34 | $7.34 | $6.95 | 27 |
| 2019-06-10 | $7.59 | $7.59 | $7.28 | $7.34 | $6.95 | 10,636 |
| 2019-06-07 | $7.11 | $7.22 | $7.08 | $7.18 | $6.80 | 2,767 |
| 2019-06-06 | $7.17 | $7.17 | $7.17 | $7.17 | $6.79 | 324 |
| 2019-06-05 | $7.39 | $7.39 | $7.39 | $7.39 | $7.00 | 1,267 |
| 2019-06-04 | $7.25 | $7.37 | $7.22 | $7.37 | $6.98 | 3,341 |
| 2019-06-03 | $7.17 | $7.23 | $7.12 | $7.13 | $6.75 | 5,070 |
| 2019-05-31 | $7.26 | $7.26 | $7.16 | $7.17 | $6.79 | 6,693 |
| 2019-05-30 | $7.60 | $7.60 | $7.60 | $7.60 | $7.20 | 355 |
| 2019-05-29 | $7.54 | $7.60 | $7.54 | $7.60 | $7.20 | 528 |
| 2019-05-28 | $7.73 | $7.73 | $7.73 | $7.73 | $7.32 | 160 |
| 2019-05-24 | $7.54 | $7.57 | $7.54 | $7.56 | $7.16 | 5,261 |
| 2019-05-23 | $7.60 | $7.60 | $7.55 | $7.55 | $7.15 | 2,010 |
| 2019-05-22 | $7.91 | $8.00 | $7.91 | $8.00 | $7.58 | 200 |
| 2019-05-21 | $7.89 | $7.91 | $7.85 | $7.88 | $7.46 | 1,782 |
| 2019-05-20 | $8.00 | $8.00 | $8.00 | $8.00 | $7.58 | 0 |
| 2019-05-17 | $7.75 | $8.00 | $7.70 | $8.00 | $7.58 | 1,010 |
| 2019-05-16 | $7.66 | $7.66 | $7.66 | $7.66 | $7.26 | 50 |
| 2019-05-15 | $7.60 | $7.66 | $7.60 | $7.66 | $7.26 | 400 |
| 2019-05-14 | $7.59 | $7.70 | $7.59 | $7.70 | $7.29 | 466 |
| 2019-05-13 | $7.66 | $7.70 | $7.66 | $7.70 | $7.29 | 1,103 |
| 2019-05-10 | $8.04 | $8.04 | $7.88 | $7.89 | $7.47 | 1,798 |
| 2019-05-09 | $8.16 | $8.16 | $8.06 | $8.10 | $7.67 | 1,768 |
| 2019-05-08 | $8.48 | $8.54 | $8.26 | $8.33 | $7.89 | 35,131 |
| 2019-05-07 | $8.62 | $8.62 | $8.35 | $8.36 | $7.92 | 6,692 |
| 2019-05-06 | $8.75 | $8.99 | $8.75 | $8.99 | $8.51 | 1,325 |
| 2019-05-03 | $9.69 | $9.69 | $9.07 | $9.21 | $8.72 | 10,960 |
| 2019-05-02 | $9.85 | $9.85 | $9.58 | $9.58 | $9.07 | 1,920 |
| 2019-05-01 | $10.04 | $10.04 | $9.88 | $9.88 | $9.36 | 340 |
| 2019-04-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.38 | 0 |
| 2019-04-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.38 | 200 |
| 2019-04-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.33 | 150 |
| 2019-04-25 | $10.00 | $10.00 | $9.85 | $9.85 | $9.33 | 950 |
| 2019-04-24 | $10.05 | $10.05 | $10.00 | $10.00 | $9.47 | 600 |
| 2019-04-23 | $10.14 | $10.19 | $10.14 | $10.18 | $9.64 | 3,510 |
| 2019-04-22 | $10.30 | $10.30 | $10.30 | $10.30 | $9.76 | 35 |
| 2019-04-18 | $10.25 | $10.30 | $10.21 | $10.30 | $9.76 | 1,965 |
| 2019-04-17 | $10.00 | $10.01 | $9.99 | $9.99 | $9.46 | 2,598 |
| 2019-04-16 | $9.91 | $9.91 | $9.80 | $9.80 | $9.28 | 1,600 |
| 2019-04-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.40 | 410 |
| 2019-04-12 | $9.78 | $9.83 | $9.76 | $9.83 | $9.31 | 1,591 |
| 2019-04-11 | $9.82 | $9.82 | $9.82 | $9.82 | $9.30 | 1,802 |
| 2019-04-10 | $9.61 | $9.87 | $9.60 | $9.85 | $9.33 | 1,347 |
| 2019-04-09 | $9.62 | $9.65 | $9.62 | $9.65 | $9.14 | 675 |
| 2019-04-08 | $9.55 | $9.55 | $9.55 | $9.55 | $9.04 | 10 |
| 2019-04-05 | $9.55 | $9.55 | $9.55 | $9.55 | $9.05 | 0 |
| 2019-04-04 | $9.52 | $9.55 | $9.49 | $9.55 | $9.05 | 525 |
| 2019-04-03 | $9.45 | $9.45 | $9.45 | $9.45 | $8.95 | 0 |
| 2019-04-02 | $9.45 | $9.45 | $9.45 | $9.45 | $8.95 | 90 |
| 2019-04-01 | $9.50 | $9.50 | $9.45 | $9.45 | $8.95 | 930 |
| 2019-03-29 | $8.95 | $9.07 | $8.89 | $9.07 | $8.59 | 18,422 |
| 2019-03-28 | $8.80 | $8.80 | $8.76 | $8.76 | $8.30 | 236 |
| 2019-03-27 | $8.89 | $8.89 | $8.89 | $8.89 | $8.39 | 0 |
| 2019-03-26 | $8.92 | $8.92 | $8.88 | $8.89 | $8.39 | 2,960 |
| 2019-03-25 | $8.95 | $8.95 | $8.95 | $8.95 | $8.44 | 256 |
| 2019-03-22 | $9.30 | $9.30 | $9.30 | $9.30 | $8.77 | 330 |
| 2019-03-21 | $9.42 | $9.45 | $9.37 | $9.38 | $8.85 | 2,995 |
| 2019-03-20 | $9.77 | $9.81 | $9.77 | $9.81 | $9.26 | 585 |
| 2019-03-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.26 | 150 |
| 2019-03-18 | $9.55 | $9.57 | $9.55 | $9.57 | $9.03 | 489 |
| 2019-03-15 | $9.16 | $9.40 | $9.16 | $9.40 | $8.87 | 1,847 |
| 2019-03-14 | $9.40 | $9.40 | $9.40 | $9.40 | $8.87 | 1,450 |
| 2019-03-13 | $9.37 | $9.37 | $9.37 | $9.37 | $8.84 | 445 |
| 2019-03-12 | $9.54 | $9.54 | $9.46 | $9.46 | $8.93 | 3,325 |
| 2019-03-11 | $9.48 | $9.48 | $9.41 | $9.41 | $8.88 | 360 |
| 2019-03-08 | $9.44 | $9.57 | $9.44 | $9.46 | $8.93 | 12,568 |
| 2019-03-07 | $10.00 | $10.00 | $10.00 | $10.00 | $9.44 | 133 |
| 2019-03-06 | $10.06 | $10.06 | $10.00 | $10.00 | $9.44 | 350 |
| 2019-03-05 | $10.45 | $10.50 | $10.40 | $10.40 | $9.81 | 1,007 |
| 2019-03-04 | $10.44 | $10.44 | $10.44 | $10.44 | $9.85 | 205 |
| 2019-03-01 | $9.94 | $10.47 | $9.94 | $10.47 | $9.88 | 4,144 |
| 2019-02-28 | $9.20 | $9.20 | $9.20 | $9.20 | $8.68 | 110 |
| 2019-02-27 | $9.25 | $9.25 | $9.25 | $9.25 | $8.73 | 200 |
| 2019-02-26 | $9.37 | $9.38 | $9.36 | $9.38 | $8.85 | 1,500 |
| 2019-02-25 | $9.50 | $9.50 | $9.45 | $9.45 | $8.92 | 992 |
| 2019-02-22 | $9.29 | $9.54 | $9.28 | $9.54 | $9.01 | 1,100 |
| 2019-02-21 | $9.14 | $9.20 | $9.14 | $9.19 | $8.67 | 1,200 |
| 2019-02-20 | $9.00 | $9.00 | $9.00 | $9.00 | $8.49 | 30 |
| 2019-02-19 | $9.01 | $9.01 | $9.00 | $9.00 | $8.49 | 933 |
| 2019-02-15 | $9.20 | $9.24 | $9.17 | $9.17 | $8.65 | 13,476 |
| 2019-02-14 | $8.96 | $8.99 | $8.88 | $8.99 | $8.48 | 931 |
| 2019-02-13 | $9.25 | $9.27 | $9.20 | $9.20 | $8.68 | 1,073 |
| 2019-02-12 | $9.19 | $9.19 | $9.19 | $9.19 | $8.67 | 160 |
| 2019-02-11 | $8.96 | $8.96 | $8.96 | $8.96 | $8.45 | 107 |
| 2019-02-08 | $8.96 | $9.00 | $8.96 | $8.96 | $8.45 | 1,250 |
| 2019-02-07 | $9.21 | $9.21 | $9.15 | $9.15 | $8.63 | 1,450 |
| 2019-02-06 | $9.28 | $9.30 | $9.28 | $9.30 | $8.77 | 560 |
| 2019-02-05 | $9.41 | $9.41 | $9.41 | $9.41 | $8.88 | 210 |
| 2019-02-04 | $9.43 | $9.45 | $9.43 | $9.44 | $8.91 | 1,099 |
| 2019-02-01 | $9.56 | $9.56 | $9.38 | $9.41 | $8.88 | 1,116 |
| 2019-01-31 | $9.59 | $9.70 | $9.57 | $9.59 | $9.05 | 1,019 |
| 2019-01-30 | $9.34 | $9.48 | $9.34 | $9.48 | $8.94 | 2,040 |
| 2019-01-29 | $9.20 | $9.20 | $9.20 | $9.20 | $8.68 | 247 |
| 2019-01-28 | $9.36 | $9.38 | $9.34 | $9.34 | $8.81 | 3,135 |
| 2019-01-25 | $9.39 | $9.39 | $9.39 | $9.39 | $8.86 | 290 |
| 2019-01-24 | $8.93 | $8.93 | $8.93 | $8.93 | $8.42 | 10 |
| 2019-01-23 | $8.93 | $8.93 | $8.93 | $8.93 | $8.43 | 0 |
| 2019-01-22 | $9.18 | $9.18 | $8.83 | $8.93 | $8.42 | 2,290 |
| 2019-01-18 | $9.04 | $9.07 | $9.04 | $9.07 | $8.56 | 361 |
| 2019-01-17 | $8.96 | $8.96 | $8.95 | $8.95 | $8.44 | 811 |
| 2019-01-16 | $9.05 | $9.05 | $8.92 | $8.92 | $8.42 | 1,160 |
| 2019-01-15 | $9.00 | $9.05 | $9.00 | $9.05 | $8.54 | 1,185 |
| 2019-01-14 | $8.87 | $8.87 | $8.87 | $8.87 | $8.37 | 50 |
| 2019-01-11 | $8.87 | $8.87 | $8.87 | $8.87 | $8.37 | 163 |
| 2019-01-10 | $8.69 | $8.86 | $8.69 | $8.86 | $8.36 | 740 |
| 2019-01-09 | $8.60 | $8.81 | $8.60 | $8.77 | $8.27 | 2,120 |
| 2019-01-08 | $8.39 | $8.43 | $8.37 | $8.43 | $7.95 | 2,960 |
| 2019-01-07 | $8.17 | $8.29 | $8.16 | $8.20 | $7.74 | 2,091 |
| 2019-01-04 | $8.16 | $8.16 | $8.16 | $8.16 | $7.70 | 340 |
| 2019-01-03 | $7.89 | $8.03 | $7.89 | $8.00 | $7.55 | 3,004 |
| 2019-01-02 | $8.07 | $8.11 | $7.83 | $8.11 | $7.65 | 3,755 |
| 2018-12-31 | $7.98 | $8.00 | $7.87 | $7.95 | $7.51 | 4,599 |
| 2018-12-28 | $8.00 | $8.00 | $7.83 | $7.84 | $7.40 | 11,008 |
| 2018-12-27 | $7.84 | $7.84 | $7.62 | $7.62 | $7.16 | 6,582 |
| 2018-12-26 | $7.27 | $7.85 | $7.27 | $7.85 | $7.38 | 439 |
| 2018-12-24 | $7.65 | $7.65 | $7.65 | $7.65 | $7.19 | 45 |
| 2018-12-21 | $7.79 | $7.79 | $7.65 | $7.65 | $7.19 | 42,910 |
| 2018-12-20 | $7.85 | $7.85 | $7.67 | $7.81 | $7.34 | 5,282 |
| 2018-12-19 | $7.86 | $7.86 | $7.86 | $7.86 | $7.38 | 208 |
| 2018-12-18 | $7.30 | $7.49 | $7.30 | $7.49 | $7.04 | 468 |
| 2018-12-17 | $7.36 | $7.36 | $7.36 | $7.36 | $6.92 | 62 |
| 2018-12-14 | $7.40 | $7.49 | $7.36 | $7.36 | $6.92 | 1,252 |
| 2018-12-13 | $7.50 | $7.57 | $7.48 | $7.52 | $7.07 | 20,824 |
| 2018-12-12 | $7.47 | $7.67 | $7.47 | $7.67 | $7.21 | 3,500 |
| 2018-12-11 | $7.57 | $7.57 | $7.25 | $7.47 | $7.02 | 54,900 |
| 2018-12-10 | $7.51 | $7.59 | $7.40 | $7.43 | $6.98 | 2,136 |
| 2018-12-07 | $7.86 | $7.87 | $7.73 | $7.75 | $7.28 | 9,200 |
| 2018-12-06 | $8.00 | $8.00 | $7.82 | $7.82 | $7.35 | 1,581 |
| 2018-12-04 | $8.37 | $8.50 | $8.03 | $8.21 | $7.71 | 5,724 |
| 2018-12-03 | $8.09 | $8.46 | $8.09 | $8.35 | $7.85 | 24,609 |
| 2018-11-30 | $7.92 | $8.11 | $7.92 | $8.09 | $7.60 | 12,896 |
| 2018-11-29 | $7.96 | $8.00 | $7.93 | $7.93 | $7.45 | 9,165 |
| 2018-11-28 | $8.10 | $8.11 | $8.09 | $8.09 | $7.60 | 23,767 |
| 2018-11-27 | $8.28 | $8.28 | $8.06 | $8.20 | $7.70 | 51,150 |
| 2018-11-26 | $8.90 | $8.90 | $8.90 | $8.90 | $8.36 | 0 |
| 2018-11-21 | $8.90 | $8.90 | $8.90 | $8.90 | $8.36 | 0 |
| 2018-11-20 | $8.90 | $8.90 | $8.90 | $8.90 | $8.36 | 0 |
| 2018-11-19 | $8.93 | $8.93 | $8.90 | $8.90 | $8.36 | 600 |
| 2018-11-16 | $8.93 | $8.93 | $8.93 | $8.93 | $8.39 | 0 |
| 2018-11-15 | $8.93 | $8.93 | $8.93 | $8.93 | $8.39 | 1,000 |
| 2018-11-14 | $8.75 | $8.75 | $8.75 | $8.75 | $8.22 | 2,800 |
| 2018-11-13 | $8.59 | $8.59 | $8.59 | $8.59 | $8.07 | 0 |
| 2018-11-12 | $8.59 | $8.59 | $8.59 | $8.59 | $8.07 | 0 |
| 2018-11-09 | $8.25 | $8.61 | $8.24 | $8.59 | $8.07 | 43,745 |
| 2018-11-08 | $8.91 | $8.92 | $8.91 | $8.92 | $8.38 | 4,126 |
| 2018-11-07 | $8.79 | $8.82 | $8.79 | $8.82 | $8.29 | 660 |
| 2018-11-06 | $8.87 | $8.87 | $8.87 | $8.87 | $8.33 | 0 |
| 2018-11-05 | $8.87 | $8.87 | $8.87 | $8.87 | $8.33 | 22 |
| 2018-11-02 | $8.87 | $8.87 | $8.87 | $8.87 | $8.33 | 100 |
| 2018-11-01 | $8.68 | $8.68 | $8.68 | $8.68 | $8.16 | 0 |
| 2018-10-31 | $8.75 | $8.75 | $8.66 | $8.68 | $8.16 | 59,219 |
| 2018-10-30 | $8.44 | $8.44 | $8.24 | $8.37 | $7.86 | 13,900 |
| 2018-10-29 | $8.64 | $8.72 | $8.28 | $8.38 | $7.87 | 25,700 |
| 2018-10-26 | $8.39 | $8.39 | $8.39 | $8.39 | $7.88 | 89 |
| 2018-10-25 | $8.39 | $8.39 | $8.39 | $8.39 | $7.88 | 100 |
| 2018-10-24 | $8.53 | $8.53 | $8.26 | $8.34 | $7.84 | 77,610 |
| 2018-10-23 | $8.40 | $8.68 | $8.35 | $8.68 | $8.16 | 33,625 |
| 2018-10-22 | $8.74 | $8.79 | $8.65 | $8.69 | $8.16 | 49,000 |
| 2018-10-19 | $8.83 | $8.83 | $8.69 | $8.69 | $8.16 | 410 |
| 2018-10-18 | $8.92 | $8.92 | $8.70 | $8.70 | $8.17 | 715 |
| 2018-10-17 | $9.14 | $9.15 | $9.03 | $9.04 | $8.49 | 19,530 |
| 2018-10-16 | $9.21 | $9.24 | $9.21 | $9.24 | $8.68 | 500 |
| 2018-10-15 | $9.40 | $9.40 | $9.40 | $9.40 | $8.83 | 0 |
| 2018-10-12 | $9.40 | $9.40 | $9.40 | $9.40 | $8.83 | 0 |
| 2018-10-11 | $9.40 | $9.40 | $9.40 | $9.40 | $8.83 | 0 |
| 2018-10-10 | $9.54 | $9.54 | $9.34 | $9.40 | $8.83 | 92,961 |
| 2018-10-09 | $9.85 | $9.94 | $9.65 | $9.73 | $9.14 | 62,700 |
| 2018-10-08 | $10.03 | $10.03 | $10.03 | $10.03 | $9.42 | 0 |
| 2018-10-05 | $10.22 | $10.26 | $10.01 | $10.03 | $9.42 | 500 |
| 2018-10-04 | $10.70 | $10.70 | $10.33 | $10.60 | $9.96 | 46,732 |
| 2018-10-03 | $10.85 | $10.87 | $10.70 | $10.76 | $10.11 | 34,350 |
| 2018-10-02 | $11.34 | $11.34 | $11.34 | $11.34 | $10.65 | 100 |
| 2018-10-01 | $11.86 | $11.86 | $11.37 | $11.50 | $10.81 | 2,443 |
| 2018-09-28 | $10.27 | $10.35 | $10.15 | $10.23 | $9.61 | 73,492 |
| 2018-09-27 | $10.28 | $10.41 | $10.21 | $10.30 | $9.68 | 61,700 |
| 2018-09-26 | $10.40 | $10.56 | $10.24 | $10.44 | $9.78 | 27,828 |
| 2018-09-25 | $10.79 | $10.79 | $10.40 | $10.42 | $9.76 | 33,000 |
| 2018-09-24 | $10.89 | $10.89 | $10.89 | $10.89 | $10.20 | 0 |
| 2018-09-21 | $10.89 | $10.89 | $10.89 | $10.89 | $10.20 | 0 |
| 2018-09-20 | $10.88 | $10.89 | $10.85 | $10.89 | $10.20 | 3,800 |
| 2018-09-19 | $10.74 | $10.74 | $10.74 | $10.74 | $10.06 | 2,075 |
| 2018-09-18 | $10.63 | $10.63 | $10.50 | $10.60 | $9.93 | 2,600 |
| 2018-09-17 | $10.65 | $10.65 | $10.65 | $10.65 | $9.97 | 200 |
| 2018-09-14 | $10.79 | $10.82 | $10.79 | $10.82 | $10.13 | 500 |
| 2018-09-13 | $10.87 | $10.87 | $10.79 | $10.79 | $10.10 | 1,600 |
| 2018-09-12 | $10.35 | $10.35 | $10.35 | $10.35 | $9.69 | 0 |
| 2018-09-11 | $10.21 | $10.35 | $10.20 | $10.35 | $9.69 | 9,700 |
| 2018-09-10 | $10.25 | $10.27 | $10.25 | $10.27 | $9.62 | 1,600 |
| 2018-09-07 | $10.37 | $10.37 | $10.37 | $10.37 | $9.71 | 1,500 |
| 2018-09-06 | $10.41 | $10.41 | $10.24 | $10.26 | $9.61 | 3,100 |
| 2018-09-05 | $10.50 | $10.50 | $10.31 | $10.31 | $9.65 | 3,150 |
| 2018-09-04 | $10.31 | $10.32 | $10.25 | $10.29 | $9.64 | 3,300 |
| 2018-08-31 | $10.86 | $10.86 | $10.86 | $10.86 | $10.17 | 500 |
| 2018-08-30 | $11.07 | $11.07 | $11.01 | $11.04 | $10.34 | 2,435 |
| 2018-08-29 | $11.09 | $11.12 | $11.09 | $11.12 | $10.41 | 1,220 |
| 2018-08-28 | $10.46 | $10.46 | $10.46 | $10.46 | $9.79 | 0 |
| 2018-08-27 | $10.10 | $10.46 | $10.10 | $10.46 | $9.79 | 5,500 |
| 2018-08-24 | $10.01 | $10.09 | $9.83 | $9.84 | $9.21 | 86,800 |
| 2018-08-23 | $10.27 | $10.27 | $10.05 | $10.19 | $9.54 | 31,200 |
| 2018-08-22 | $10.25 | $10.25 | $10.25 | $10.25 | $9.60 | 100 |
| 2018-08-21 | $10.27 | $10.33 | $10.20 | $10.23 | $9.58 | 62,150 |
| 2018-08-20 | $10.19 | $10.24 | $10.19 | $10.19 | $9.54 | 23,400 |
| 2018-08-17 | $10.64 | $10.64 | $10.64 | $10.64 | $9.96 | 0 |
| 2018-08-16 | $10.64 | $10.64 | $10.64 | $10.64 | $9.96 | 0 |
| 2018-08-15 | $10.64 | $10.64 | $10.64 | $10.64 | $9.96 | 0 |
| 2018-08-14 | $10.64 | $10.64 | $10.64 | $10.64 | $9.97 | 0 |
| 2018-08-13 | $10.64 | $10.64 | $10.64 | $10.64 | $9.96 | 283 |
| 2018-08-10 | $10.64 | $10.64 | $10.64 | $10.64 | $9.96 | 0 |
| 2018-08-09 | $10.83 | $10.83 | $10.64 | $10.64 | $9.96 | 1,900 |
| 2018-08-08 | $10.50 | $10.50 | $10.50 | $10.50 | $9.83 | 0 |
| 2018-08-07 | $10.50 | $10.50 | $10.50 | $10.50 | $9.83 | 2,000 |
| 2018-08-06 | $10.81 | $10.81 | $10.81 | $10.81 | $10.12 | 7 |
| 2018-08-03 | $10.81 | $10.81 | $10.81 | $10.81 | $10.12 | 0 |
| 2018-08-02 | $10.81 | $10.81 | $10.81 | $10.81 | $10.12 | 0 |
| 2018-08-01 | $10.81 | $10.81 | $10.80 | $10.81 | $10.12 | 1,200 |
| 2018-07-31 | $10.85 | $10.85 | $10.83 | $10.83 | $10.14 | 2,100 |
| 2018-07-30 | $10.80 | $10.80 | $10.80 | $10.80 | $10.11 | 0 |
| 2018-07-27 | $10.80 | $10.80 | $10.80 | $10.80 | $10.11 | 400 |
| 2018-07-26 | $10.13 | $10.13 | $10.13 | $10.13 | $9.49 | 0 |
| 2018-07-25 | $10.13 | $10.13 | $10.13 | $10.13 | $9.49 | 100 |
| 2018-07-24 | $10.35 | $10.35 | $10.35 | $10.35 | $9.69 | 0 |
| 2018-07-23 | $10.35 | $10.35 | $10.35 | $10.35 | $9.69 | 300 |
| 2018-07-20 | $10.88 | $10.88 | $10.88 | $10.88 | $10.19 | 0 |
| 2018-07-19 | $10.88 | $10.88 | $10.88 | $10.88 | $10.19 | 0 |
| 2018-07-18 | $10.70 | $10.88 | $10.70 | $10.88 | $10.19 | 900 |
| 2018-07-17 | $10.26 | $10.26 | $10.26 | $10.26 | $9.61 | 0 |
| 2018-07-16 | $10.26 | $10.26 | $10.26 | $10.26 | $9.61 | 0 |
| 2018-07-13 | $10.24 | $10.26 | $10.24 | $10.26 | $9.61 | 11,400 |
| 2018-07-12 | $10.20 | $10.20 | $10.20 | $10.20 | $9.55 | 0 |
| 2018-07-11 | $10.20 | $10.20 | $10.20 | $10.20 | $9.55 | 23 |
| 2018-07-10 | $10.20 | $10.20 | $10.20 | $10.20 | $9.55 | 0 |
| 2018-07-09 | $10.20 | $10.20 | $10.20 | $10.20 | $9.55 | 600 |
| 2018-07-06 | $10.20 | $10.20 | $10.20 | $10.20 | $9.55 | 20 |
| 2018-07-05 | $10.29 | $10.30 | $10.20 | $10.20 | $9.55 | 1,900 |
| 2018-07-03 | $10.84 | $10.84 | $10.84 | $10.84 | $10.15 | 0 |
| 2018-07-02 | $10.84 | $10.84 | $10.84 | $10.84 | $10.15 | 0 |
| 2018-06-29 | $10.84 | $10.84 | $10.84 | $10.84 | $10.15 | 9,200 |
| 2018-06-28 | $11.30 | $11.30 | $11.30 | $11.30 | $10.58 | 0 |
| 2018-06-27 | $11.23 | $11.30 | $11.23 | $11.30 | $10.55 | 5,250 |
| 2018-06-26 | $11.34 | $11.34 | $11.34 | $11.34 | $10.59 | 475 |
| 2018-06-25 | $11.36 | $11.36 | $11.36 | $11.36 | $10.61 | 100 |
| 2018-06-22 | $11.51 | $11.51 | $11.51 | $11.51 | $10.75 | 8,641 |
| 2018-06-21 | $11.51 | $11.51 | $11.51 | $11.51 | $10.75 | 1,300 |
| 2018-06-20 | $11.63 | $11.63 | $11.62 | $11.62 | $10.85 | 960 |
| 2018-06-19 | $11.79 | $11.79 | $11.79 | $11.79 | $11.01 | 0 |
| 2018-06-18 | $11.79 | $11.79 | $11.79 | $11.79 | $11.01 | 0 |
| 2018-06-15 | $11.79 | $11.79 | $11.79 | $11.79 | $11.01 | 18,063 |
| 2018-06-14 | $11.79 | $11.79 | $11.79 | $11.79 | $11.01 | 0 |
| 2018-06-13 | $11.79 | $11.79 | $11.79 | $11.79 | $11.01 | 2,195 |
| 2018-06-12 | $11.98 | $11.98 | $11.98 | $11.98 | $11.18 | 0 |
| 2018-06-11 | $11.71 | $11.98 | $11.70 | $11.98 | $11.18 | 2,900 |
| 2018-06-08 | $11.99 | $11.99 | $11.99 | $11.99 | $11.19 | 208 |
| 2018-06-07 | $12.14 | $12.14 | $12.14 | $12.14 | $11.34 | 128 |
| 2018-06-06 | $12.14 | $12.14 | $12.14 | $12.14 | $11.33 | 200 |
| 2018-06-05 | $12.00 | $12.00 | $12.00 | $12.00 | $11.20 | 0 |
| 2018-06-04 | $12.00 | $12.00 | $12.00 | $12.00 | $11.20 | 0 |
| 2018-06-01 | $12.00 | $12.00 | $12.00 | $12.00 | $11.20 | 1,000 |
| 2018-05-31 | $13.16 | $13.16 | $13.16 | $13.16 | $12.29 | 1,651 |
| 2018-05-30 | $13.16 | $13.16 | $13.16 | $13.16 | $12.29 | 0 |
| 2018-05-29 | $13.16 | $13.16 | $13.16 | $13.16 | $12.29 | 0 |
| 2018-05-25 | $13.16 | $13.16 | $13.16 | $13.16 | $12.29 | 0 |
| 2018-05-24 | $13.16 | $13.16 | $13.16 | $13.16 | $12.29 | 0 |
| 2018-05-23 | $13.17 | $13.17 | $13.16 | $13.16 | $12.29 | 1,000 |
| 2018-05-22 | $13.65 | $13.65 | $13.65 | $13.65 | $12.74 | 0 |
| 2018-05-21 | $13.65 | $13.65 | $13.65 | $13.65 | $12.74 | 0 |
| 2018-05-18 | $13.65 | $13.65 | $13.65 | $13.65 | $12.74 | 0 |
| 2018-05-17 | $13.65 | $13.65 | $13.65 | $13.65 | $12.74 | 0 |
| 2018-05-16 | $13.65 | $13.65 | $13.65 | $13.65 | $12.74 | 0 |
| 2018-05-15 | $13.65 | $13.65 | $13.65 | $13.65 | $12.74 | 0 |
| 2018-05-14 | $13.65 | $13.65 | $13.65 | $13.65 | $12.74 | 0 |
| 2018-05-11 | $13.65 | $13.65 | $13.65 | $13.65 | $12.74 | 0 |
| 2018-05-10 | $13.67 | $13.67 | $13.65 | $13.65 | $12.74 | 1,749 |
| 2018-05-09 | $12.19 | $12.19 | $12.19 | $12.19 | $11.38 | 0 |
| 2018-05-08 | $12.19 | $12.19 | $12.19 | $12.19 | $11.38 | 0 |
| 2018-05-07 | $12.19 | $12.19 | $12.19 | $12.19 | $11.38 | 0 |
| 2018-05-04 | $12.19 | $12.19 | $12.19 | $12.19 | $11.38 | 0 |
| 2018-05-03 | $12.19 | $12.19 | $12.19 | $12.19 | $11.38 | 0 |
| 2018-05-02 | $12.19 | $12.19 | $12.19 | $12.19 | $11.38 | 100 |
| 2018-05-01 | $12.31 | $12.31 | $12.31 | $12.31 | $11.49 | 0 |
| 2018-04-30 | $12.31 | $12.31 | $12.31 | $12.31 | $11.49 | 0 |
| 2018-04-27 | $12.31 | $12.31 | $12.31 | $12.31 | $11.49 | 0 |
| 2018-04-26 | $12.31 | $12.31 | $12.31 | $12.31 | $11.49 | 0 |
| 2018-04-25 | $12.31 | $12.31 | $12.31 | $12.31 | $11.49 | 20 |
| 2018-04-24 | $12.31 | $12.31 | $12.31 | $12.31 | $11.49 | 0 |
| 2018-04-23 | $12.31 | $12.31 | $12.31 | $12.31 | $11.49 | 0 |
| 2018-04-20 | $12.31 | $12.31 | $12.31 | $12.31 | $11.49 | 0 |
| 2018-04-19 | $12.31 | $12.31 | $12.31 | $12.31 | $11.49 | 0 |
| 2018-04-18 | $12.31 | $12.31 | $12.31 | $12.31 | $11.49 | 0 |
| 2018-04-17 | $12.31 | $12.31 | $12.31 | $12.31 | $11.49 | 32 |
| 2018-04-16 | $12.31 | $12.31 | $12.31 | $12.31 | $11.49 | 0 |
| 2018-04-13 | $12.31 | $12.31 | $12.31 | $12.31 | $11.49 | 0 |
| 2018-04-12 | $12.31 | $12.31 | $12.31 | $12.31 | $11.49 | 0 |
| 2018-04-11 | $12.31 | $12.31 | $12.31 | $12.31 | $11.49 | 0 |
| 2018-04-10 | $12.31 | $12.31 | $12.31 | $12.31 | $11.49 | 0 |
| 2018-04-09 | $12.31 | $12.31 | $12.31 | $12.31 | $11.49 | 2,942 |
| 2018-04-06 | $12.31 | $12.31 | $12.31 | $12.31 | $11.49 | 0 |
| 2018-04-05 | $12.31 | $12.31 | $12.31 | $12.31 | $11.49 | 0 |
| 2018-04-04 | $12.31 | $12.31 | $12.31 | $12.31 | $11.49 | 31,252 |
| 2018-04-03 | $12.27 | $12.31 | $12.27 | $12.31 | $11.49 | 34,452 |
| 2018-04-02 | $11.65 | $11.65 | $11.65 | $11.65 | $10.88 | 0 |
| 2018-03-29 | $11.65 | $11.65 | $11.65 | $11.65 | $10.88 | 0 |
| 2018-03-28 | $11.63 | $11.67 | $11.63 | $11.65 | $10.88 | 18,745 |
| 2018-03-27 | $12.01 | $12.01 | $12.01 | $12.01 | $11.18 | 4,859 |
| 2018-03-26 | $12.01 | $12.01 | $12.01 | $12.01 | $11.18 | 0 |
| 2018-03-23 | $11.75 | $12.01 | $11.75 | $12.01 | $11.18 | 38,491 |
| 2018-03-22 | $12.25 | $12.26 | $12.25 | $12.25 | $11.41 | 14,021 |
| 2018-03-21 | $11.94 | $11.94 | $11.94 | $11.94 | $11.12 | 9,052 |
| 2018-03-20 | $11.70 | $11.94 | $11.70 | $11.94 | $11.12 | 59,972 |
| 2018-03-19 | $11.75 | $11.75 | $11.75 | $11.75 | $10.94 | 4,177 |
| 2018-03-16 | $11.75 | $11.75 | $11.75 | $11.75 | $10.94 | 0 |
| 2018-03-15 | $11.75 | $11.75 | $11.75 | $11.75 | $10.94 | 0 |
| 2018-03-14 | $11.75 | $11.75 | $11.75 | $11.75 | $10.94 | 0 |
| 2018-03-13 | $11.75 | $11.75 | $11.75 | $11.75 | $10.94 | 0 |
| 2018-03-12 | $11.81 | $11.81 | $11.75 | $11.75 | $10.94 | 2,100 |
| 2018-03-09 | $11.82 | $11.82 | $11.82 | $11.82 | $11.01 | 0 |
| 2018-03-08 | $11.81 | $11.82 | $11.81 | $11.82 | $11.01 | 5,000 |
| 2018-03-07 | $11.73 | $11.73 | $11.73 | $11.73 | $10.92 | 0 |
| 2018-03-06 | $11.73 | $11.73 | $11.73 | $11.73 | $10.92 | 1,100 |
| 2018-03-05 | $11.66 | $11.66 | $11.66 | $11.66 | $10.86 | 0 |
| 2018-03-02 | $11.66 | $11.66 | $11.66 | $11.66 | $10.86 | 0 |
| 2018-03-01 | $11.66 | $11.66 | $11.66 | $11.66 | $10.86 | 0 |
| 2018-02-28 | $11.66 | $11.66 | $11.66 | $11.66 | $10.86 | 700 |
| 2018-02-27 | $11.75 | $11.75 | $11.75 | $11.75 | $10.94 | 501 |
| 2018-02-26 | $11.99 | $11.99 | $11.99 | $11.99 | $11.16 | 250 |
| 2018-02-23 | $12.53 | $12.53 | $12.53 | $12.53 | $11.67 | 0 |
| 2018-02-22 | $12.53 | $12.53 | $12.53 | $12.53 | $11.67 | 0 |
| 2018-02-21 | $12.53 | $12.53 | $12.53 | $12.53 | $11.67 | 77 |
| 2018-02-20 | $12.53 | $12.53 | $12.53 | $12.53 | $11.67 | 0 |
| 2018-02-16 | $12.53 | $12.53 | $12.53 | $12.53 | $11.67 | 0 |
| 2018-02-15 | $12.53 | $12.53 | $12.53 | $12.53 | $11.67 | 0 |
| 2018-02-14 | $12.53 | $12.53 | $12.53 | $12.53 | $11.67 | 0 |
| 2018-02-13 | $12.53 | $12.53 | $12.53 | $12.53 | $11.67 | 0 |
| 2018-02-12 | $12.53 | $12.53 | $12.53 | $12.53 | $11.67 | 0 |
| 2018-02-09 | $12.53 | $12.53 | $12.53 | $12.53 | $11.67 | 0 |
| 2018-02-08 | $12.53 | $12.53 | $12.53 | $12.53 | $11.67 | 0 |
| 2018-02-07 | $12.53 | $12.53 | $12.53 | $12.53 | $11.67 | 18 |
| 2018-02-06 | $12.53 | $12.53 | $12.53 | $12.53 | $11.67 | 0 |
| 2018-02-05 | $12.53 | $12.53 | $12.53 | $12.53 | $11.67 | 45 |
| 2018-02-02 | $12.53 | $12.53 | $12.53 | $12.53 | $11.67 | 7 |
| 2018-02-01 | $12.53 | $12.53 | $12.53 | $12.53 | $11.67 | 0 |
| 2018-01-31 | $12.53 | $12.53 | $12.53 | $12.53 | $11.67 | 0 |
| 2018-01-30 | $12.53 | $12.53 | $12.53 | $12.53 | $11.67 | 0 |
| 2018-01-29 | $12.53 | $12.53 | $12.53 | $12.53 | $11.67 | 0 |
| 2018-01-26 | $12.53 | $12.53 | $12.53 | $12.53 | $11.67 | 0 |
| 2018-01-25 | $12.53 | $12.53 | $12.53 | $12.53 | $11.67 | 0 |
| 2018-01-24 | $12.53 | $12.53 | $12.53 | $12.53 | $11.67 | 0 |
| 2018-01-23 | $12.53 | $12.53 | $12.53 | $12.53 | $11.67 | 0 |
| 2018-01-22 | $12.53 | $12.53 | $12.53 | $12.53 | $11.67 | 300 |
| 2018-01-19 | $12.60 | $12.66 | $12.60 | $12.66 | $11.79 | 2,300 |
| 2018-01-18 | $12.51 | $12.51 | $12.51 | $12.51 | $11.65 | 0 |
| 2018-01-17 | $12.51 | $12.51 | $12.51 | $12.51 | $11.65 | 0 |
| 2018-01-16 | $12.51 | $12.51 | $12.51 | $12.51 | $11.65 | 0 |
| 2018-01-12 | $12.42 | $12.51 | $12.42 | $12.51 | $11.65 | 323 |
| 2018-01-11 | $13.00 | $13.00 | $13.00 | $13.00 | $12.11 | 0 |
| 2018-01-10 | $13.00 | $13.00 | $13.00 | $13.00 | $12.11 | 0 |
| 2018-01-09 | $13.00 | $13.00 | $13.00 | $13.00 | $12.11 | 300 |
| 2018-01-08 | $13.00 | $13.00 | $13.00 | $13.00 | $12.11 | 0 |
| 2018-01-05 | $13.00 | $13.00 | $13.00 | $13.00 | $12.11 | 0 |
| 2018-01-04 | $13.00 | $13.00 | $13.00 | $13.00 | $12.11 | 0 |
| 2018-01-03 | $13.00 | $13.00 | $13.00 | $13.00 | $12.11 | 13 |
| 2018-01-02 | $13.00 | $13.00 | $13.00 | $13.00 | $12.11 | 0 |
| 2017-12-29 | $13.00 | $13.00 | $13.00 | $13.00 | $12.11 | 0 |
| 2017-12-28 | $13.00 | $13.00 | $13.00 | $13.00 | $12.11 | 0 |
| 2017-12-27 | $13.00 | $13.00 | $13.00 | $13.00 | $12.08 | 1,500 |
| 2017-12-26 | $13.09 | $13.09 | $13.09 | $13.09 | $12.16 | 0 |
| 2017-12-22 | $13.09 | $13.09 | $13.09 | $13.09 | $12.16 | 21 |
| 2017-12-21 | $13.09 | $13.09 | $13.09 | $13.09 | $12.16 | 6,200 |
| 2017-12-20 | $12.19 | $12.19 | $12.19 | $12.19 | $11.33 | 0 |
| 2017-12-19 | $12.19 | $12.19 | $12.19 | $12.19 | $11.33 | 0 |
| 2017-12-18 | $12.18 | $12.21 | $12.18 | $12.19 | $11.33 | 6,637 |
| 2017-12-15 | $11.87 | $11.87 | $11.87 | $11.87 | $11.03 | 68,324 |
| 2017-12-14 | $11.86 | $11.87 | $11.86 | $11.87 | $11.03 | 3,250 |
| 2017-12-13 | $12.04 | $12.04 | $12.04 | $12.04 | $11.19 | 0 |
| 2017-12-12 | $12.04 | $12.04 | $12.04 | $12.04 | $11.19 | 0 |
| 2017-12-11 | $12.04 | $12.04 | $12.04 | $12.04 | $11.19 | 0 |
| 2017-12-08 | $12.04 | $12.04 | $12.04 | $12.04 | $11.19 | 24 |
| 2017-12-07 | $12.04 | $12.04 | $12.04 | $12.04 | $11.19 | 0 |
| 2017-12-06 | $12.04 | $12.04 | $12.04 | $12.04 | $11.19 | 600 |
| 2017-12-05 | $11.72 | $11.72 | $11.72 | $11.72 | $10.89 | 0 |
| 2017-12-04 | $11.72 | $11.72 | $11.72 | $11.72 | $10.89 | 2,000 |
| 2017-12-01 | $11.72 | $11.72 | $11.72 | $11.72 | $10.89 | 0 |
| 2017-11-30 | $11.72 | $11.72 | $11.72 | $11.72 | $10.89 | 14,286 |
| 2017-11-29 | $11.72 | $11.72 | $11.72 | $11.72 | $10.89 | 300 |
| 2017-11-28 | $11.77 | $11.77 | $11.77 | $11.77 | $10.93 | 0 |
| 2017-11-27 | $11.77 | $11.77 | $11.77 | $11.77 | $10.93 | 1,000 |
| 2017-11-24 | $11.74 | $11.74 | $11.74 | $11.74 | $10.91 | 0 |
| 2017-11-22 | $11.74 | $11.74 | $11.74 | $11.74 | $10.91 | 23 |
| 2017-11-21 | $11.74 | $11.74 | $11.74 | $11.74 | $10.91 | 0 |
| 2017-11-20 | $11.70 | $11.74 | $11.70 | $11.74 | $10.91 | 3,515 |
| 2017-11-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.23 | 0 |
| 2017-11-16 | $9.94 | $9.94 | $9.94 | $9.94 | $9.23 | 0 |
| 2017-11-15 | $9.94 | $9.94 | $9.94 | $9.94 | $9.23 | 0 |
| 2017-11-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.23 | 0 |
| 2017-11-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.23 | 9,117 |
| 2017-11-10 | $9.94 | $9.94 | $9.94 | $9.94 | $9.23 | 0 |
| 2017-11-09 | $9.94 | $9.94 | $9.94 | $9.94 | $9.23 | 0 |
| 2017-11-08 | $9.94 | $9.94 | $9.94 | $9.94 | $9.23 | 0 |
| 2017-11-07 | $9.94 | $9.94 | $9.94 | $9.94 | $9.23 | 0 |
| 2017-11-06 | $9.94 | $9.94 | $9.94 | $9.94 | $9.23 | 0 |
| 2017-11-03 | $9.94 | $9.94 | $9.94 | $9.94 | $9.23 | 0 |
| 2017-11-02 | $9.94 | $9.94 | $9.94 | $9.94 | $9.23 | 0 |
| 2017-11-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.23 | 0 |
| 2017-10-31 | $9.94 | $9.94 | $9.94 | $9.94 | $9.23 | 0 |
| 2017-10-30 | $9.94 | $9.94 | $9.94 | $9.94 | $9.23 | 0 |
| 2017-10-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.23 | 0 |
| 2017-10-26 | $9.94 | $9.94 | $9.94 | $9.94 | $9.23 | 1,200 |
| 2017-10-25 | $9.94 | $9.94 | $9.94 | $9.94 | $9.23 | 800 |
| 2017-10-24 | $10.22 | $10.22 | $10.22 | $10.22 | $9.49 | 500 |
| 2017-10-23 | $10.00 | $10.00 | $10.00 | $10.00 | $9.29 | 0 |
| 2017-10-20 | $10.00 | $10.00 | $10.00 | $10.00 | $9.29 | 0 |
| 2017-10-19 | $10.00 | $10.00 | $10.00 | $10.00 | $9.29 | 200 |
| 2017-10-18 | $10.15 | $10.15 | $10.15 | $10.15 | $9.43 | 4,788 |
| 2017-10-17 | $10.15 | $10.15 | $10.15 | $10.15 | $9.43 | 2,683 |
| 2017-10-16 | $10.15 | $10.15 | $10.15 | $10.15 | $9.43 | 0 |
| 2017-10-13 | $10.15 | $10.15 | $10.15 | $10.15 | $9.43 | 0 |
| 2017-10-12 | $10.15 | $10.15 | $10.15 | $10.15 | $9.43 | 20,000 |
| 2017-10-11 | $10.14 | $10.15 | $10.14 | $10.15 | $9.43 | 5,700 |
| 2017-10-10 | $10.12 | $10.14 | $10.12 | $10.14 | $9.42 | 26,114 |
| 2017-10-09 | $10.00 | $10.00 | $10.00 | $10.00 | $9.29 | 0 |
| 2017-10-06 | $10.00 | $10.00 | $10.00 | $10.00 | $9.29 | 21,600 |
| 2017-10-05 | $9.72 | $9.72 | $9.72 | $9.72 | $9.03 | 2,800 |
| 2017-10-04 | $9.79 | $9.79 | $9.76 | $9.76 | $9.07 | 29,100 |
| 2017-10-03 | $8.63 | $8.63 | $8.63 | $8.63 | $8.02 | 0 |
| 2017-10-02 | $8.63 | $8.63 | $8.63 | $8.63 | $8.02 | 0 |
| 2017-09-29 | $8.63 | $8.63 | $8.63 | $8.63 | $8.02 | 0 |
| 2017-09-28 | $8.63 | $8.63 | $8.63 | $8.63 | $8.02 | 0 |
| 2017-09-27 | $8.63 | $8.63 | $8.63 | $8.63 | $7.99 | 0 |
| 2017-09-26 | $8.63 | $8.63 | $8.63 | $8.63 | $7.99 | 0 |
| 2017-09-25 | $8.63 | $8.63 | $8.63 | $8.63 | $7.99 | 0 |
| 2017-09-22 | $8.63 | $8.63 | $8.63 | $8.63 | $7.99 | 0 |
| 2017-09-21 | $8.63 | $8.63 | $8.63 | $8.63 | $7.99 | 0 |
| 2017-09-20 | $8.63 | $8.63 | $8.63 | $8.63 | $7.99 | 0 |
| 2017-09-19 | $8.63 | $8.63 | $8.63 | $8.63 | $7.99 | 0 |
| 2017-09-18 | $8.63 | $8.63 | $8.63 | $8.63 | $7.99 | 7,200 |
| 2017-09-15 | $8.63 | $8.63 | $8.63 | $8.63 | $7.99 | 0 |
| 2017-09-14 | $8.63 | $8.63 | $8.63 | $8.63 | $7.99 | 0 |
| 2017-09-13 | $8.63 | $8.63 | $8.63 | $8.63 | $7.99 | 0 |
| 2017-09-12 | $8.63 | $8.63 | $8.63 | $8.63 | $7.99 | 0 |
| 2017-09-11 | $8.63 | $8.63 | $8.63 | $8.63 | $7.99 | 0 |
| 2017-09-08 | $8.63 | $8.63 | $8.63 | $8.63 | $7.99 | 0 |
| 2017-09-07 | $8.63 | $8.63 | $8.63 | $8.63 | $7.99 | 0 |
| 2017-09-06 | $8.63 | $8.63 | $8.63 | $8.63 | $7.99 | 0 |
| 2017-09-05 | $8.63 | $8.63 | $8.63 | $8.63 | $7.99 | 0 |
| 2017-09-01 | $8.63 | $8.63 | $8.63 | $8.63 | $7.99 | 0 |
| 2017-08-31 | $8.63 | $8.63 | $8.63 | $8.63 | $7.99 | 4,777 |
| 2017-08-30 | $8.63 | $8.63 | $8.63 | $8.63 | $7.99 | 0 |
| 2017-08-29 | $8.63 | $8.63 | $8.63 | $8.63 | $7.99 | 0 |
| 2017-08-28 | $8.63 | $8.63 | $8.63 | $8.63 | $7.99 | 0 |
| 2017-08-25 | $8.63 | $8.63 | $8.63 | $8.63 | $7.99 | 0 |
| 2017-08-24 | $8.63 | $8.63 | $8.63 | $8.63 | $7.99 | 0 |
| 2017-08-23 | $8.63 | $8.63 | $8.63 | $8.63 | $7.99 | 0 |
| 2017-08-22 | $8.63 | $8.63 | $8.63 | $8.63 | $7.99 | 0 |
| 2017-08-21 | $8.63 | $8.63 | $8.63 | $8.63 | $7.99 | 0 |
| 2017-08-18 | $8.63 | $8.63 | $8.63 | $8.63 | $7.99 | 0 |
| 2017-08-17 | $8.63 | $8.63 | $8.63 | $8.63 | $7.99 | 0 |
| 2017-08-16 | $8.63 | $8.63 | $8.63 | $8.63 | $7.99 | 200 |
| 2017-08-15 | $8.20 | $8.20 | $8.20 | $8.20 | $7.59 | 0 |
| 2017-08-14 | $8.20 | $8.20 | $8.20 | $8.20 | $7.59 | 0 |
| 2017-08-11 | $8.20 | $8.20 | $8.20 | $8.20 | $7.59 | 0 |
| 2017-08-10 | $8.20 | $8.20 | $8.20 | $8.20 | $7.59 | 0 |
| 2017-08-09 | $8.20 | $8.20 | $8.20 | $8.20 | $7.59 | 0 |
| 2017-08-08 | $8.34 | $8.34 | $8.20 | $8.20 | $7.59 | 2,500 |
| 2017-08-07 | $8.50 | $8.50 | $8.50 | $8.50 | $7.87 | 0 |
| 2017-08-04 | $8.50 | $8.50 | $8.50 | $8.50 | $7.87 | 0 |
| 2017-08-03 | $8.50 | $8.50 | $8.50 | $8.50 | $7.87 | 0 |
| 2017-08-02 | $8.50 | $8.50 | $8.50 | $8.50 | $7.87 | 0 |
| 2017-08-01 | $8.50 | $8.50 | $8.50 | $8.50 | $7.87 | 0 |
| 2017-07-31 | $8.50 | $8.50 | $8.50 | $8.50 | $7.87 | 0 |
| 2017-07-28 | $8.50 | $8.50 | $8.50 | $8.50 | $7.87 | 0 |
| 2017-07-27 | $8.50 | $8.50 | $8.50 | $8.50 | $7.87 | 0 |
| 2017-07-26 | $8.50 | $8.50 | $8.50 | $8.50 | $7.87 | 0 |
| 2017-07-25 | $8.50 | $8.50 | $8.50 | $8.50 | $7.87 | 0 |
| 2017-07-24 | $8.50 | $8.50 | $8.50 | $8.50 | $7.87 | 0 |
| 2017-07-21 | $8.50 | $8.50 | $8.50 | $8.50 | $7.87 | 0 |
| 2017-07-20 | $8.50 | $8.50 | $8.50 | $8.50 | $7.87 | 0 |
| 2017-07-19 | $8.50 | $8.50 | $8.50 | $8.50 | $7.87 | 0 |
| 2017-07-18 | $8.50 | $8.50 | $8.50 | $8.50 | $7.87 | 0 |
| 2017-07-17 | $8.50 | $8.50 | $8.50 | $8.50 | $7.87 | 0 |
| 2017-07-14 | $8.44 | $8.50 | $8.44 | $8.50 | $7.87 | 700 |
| 2017-07-13 | $8.22 | $8.22 | $8.22 | $8.22 | $7.61 | 0 |
| 2017-07-12 | $8.22 | $8.22 | $8.22 | $8.22 | $7.61 | 0 |
| 2017-07-11 | $8.22 | $8.22 | $8.22 | $8.22 | $7.61 | 600 |
| 2017-07-10 | $7.89 | $7.89 | $7.89 | $7.89 | $7.30 | 0 |
| 2017-07-07 | $7.89 | $7.89 | $7.89 | $7.89 | $7.30 | 0 |
| 2017-07-06 | $7.89 | $7.89 | $7.89 | $7.89 | $7.31 | 300 |
| 2017-07-05 | $8.09 | $8.09 | $8.09 | $8.09 | $7.49 | 100 |
| 2017-07-03 | $8.01 | $8.01 | $8.01 | $8.01 | $7.42 | 0 |
| 2017-06-30 | $8.02 | $8.03 | $8.00 | $8.01 | $7.42 | 9,878 |
| 2017-06-29 | $7.99 | $7.99 | $7.99 | $7.99 | $7.40 | 0 |
| 2017-06-28 | $7.99 | $7.99 | $7.99 | $7.99 | $7.40 | 0 |
| 2017-06-27 | $7.99 | $7.99 | $7.99 | $7.99 | $7.37 | 0 |
| 2017-06-26 | $7.99 | $7.99 | $7.99 | $7.99 | $7.37 | 0 |
| 2017-06-23 | $7.99 | $7.99 | $7.99 | $7.99 | $7.37 | 0 |
| 2017-06-22 | $7.99 | $7.99 | $7.99 | $7.99 | $7.37 | 0 |
| 2017-06-21 | $7.99 | $7.99 | $7.99 | $7.99 | $7.37 | 0 |
| 2017-06-20 | $7.99 | $7.99 | $7.99 | $7.99 | $7.37 | 0 |
| 2017-06-19 | $7.99 | $7.99 | $7.99 | $7.99 | $7.37 | 0 |
| 2017-06-16 | $7.99 | $7.99 | $7.99 | $7.99 | $7.37 | 4,000 |
| 2017-06-15 | $8.06 | $8.06 | $8.06 | $8.06 | $7.43 | 0 |
| 2017-06-14 | $8.06 | $8.06 | $8.06 | $8.06 | $7.43 | 800 |
| 2017-06-13 | $8.20 | $8.20 | $8.20 | $8.20 | $7.57 | 0 |
| 2017-06-12 | $8.20 | $8.20 | $8.20 | $8.20 | $7.56 | 0 |
| 2017-06-09 | $8.20 | $8.20 | $8.20 | $8.20 | $7.56 | 1,000 |
| 2017-06-08 | $8.20 | $8.20 | $8.20 | $8.20 | $7.56 | 1,200 |
| 2017-06-07 | $8.20 | $8.20 | $8.20 | $8.20 | $7.56 | 1,200 |
| 2017-06-06 | $8.28 | $8.28 | $8.28 | $8.28 | $7.64 | 1,200 |
| 2017-06-05 | $8.28 | $8.28 | $8.28 | $8.28 | $7.64 | 1,000 |
| 2017-06-02 | $8.28 | $8.28 | $8.28 | $8.28 | $7.64 | 2,100 |
| 2017-06-01 | $8.28 | $8.28 | $8.28 | $8.28 | $7.64 | 3,200 |
| 2017-05-31 | $8.19 | $8.19 | $8.19 | $8.19 | $7.55 | 3,530 |
| 2017-05-30 | $8.20 | $8.20 | $8.20 | $8.20 | $7.56 | 1,900 |
| 2017-05-26 | $8.20 | $8.20 | $8.20 | $8.20 | $7.56 | 1,000 |
| 2017-05-25 | $8.48 | $8.48 | $8.20 | $8.20 | $7.56 | 4,800 |
| 2017-05-24 | $7.90 | $7.90 | $7.90 | $7.90 | $7.29 | 3,400 |
| 2017-05-23 | $7.90 | $7.90 | $7.90 | $7.90 | $7.29 | 1,800 |
| 2017-05-22 | $7.90 | $7.90 | $7.90 | $7.90 | $7.29 | 0 |
| 2017-05-19 | $7.90 | $7.90 | $7.90 | $7.90 | $7.29 | 4,000 |
| 2017-05-18 | $7.90 | $7.90 | $7.90 | $7.90 | $7.29 | 1,800 |
| 2017-05-17 | $7.90 | $7.90 | $7.90 | $7.90 | $7.29 | 2,600 |
| 2017-05-16 | $7.90 | $7.90 | $7.90 | $7.90 | $7.29 | 3,300 |
| 2017-05-15 | $7.90 | $7.90 | $7.90 | $7.90 | $7.29 | 300 |
| 2017-05-12 | $7.90 | $7.90 | $7.90 | $7.90 | $7.29 | 0 |
| 2017-05-11 | $7.90 | $7.90 | $7.90 | $7.90 | $7.29 | 0 |
| 2017-05-10 | $7.90 | $7.90 | $7.90 | $7.90 | $7.29 | 0 |
| 2017-05-09 | $7.90 | $7.90 | $7.90 | $7.90 | $7.29 | 0 |
| 2017-05-08 | $7.90 | $7.90 | $7.90 | $7.90 | $7.29 | 15,000 |
| 2017-05-05 | $8.08 | $8.08 | $8.08 | $8.08 | $7.45 | 0 |
| 2017-05-04 | $8.08 | $8.08 | $8.08 | $8.08 | $7.45 | 0 |
| 2017-05-03 | $8.08 | $8.08 | $8.08 | $8.08 | $7.45 | 0 |
| 2017-05-02 | $8.08 | $8.08 | $8.08 | $8.08 | $7.45 | 0 |
| 2017-05-01 | $8.06 | $8.08 | $8.06 | $8.08 | $7.45 | 2,000 |
| 2017-04-28 | $7.61 | $7.61 | $7.61 | $7.61 | $7.02 | 1,714 |
| 2017-04-27 | $7.51 | $7.51 | $7.51 | $7.51 | $6.93 | 2,800 |
| 2017-04-26 | $7.51 | $7.51 | $7.51 | $7.51 | $6.93 | 0 |
| 2017-04-25 | $7.51 | $7.51 | $7.51 | $7.51 | $6.93 | 200 |
| 2017-04-24 | $7.00 | $7.00 | $7.00 | $7.00 | $6.46 | 0 |
| 2017-04-21 | $7.00 | $7.00 | $7.00 | $7.00 | $6.46 | 0 |
| 2017-04-20 | $7.00 | $7.00 | $7.00 | $7.00 | $6.46 | 0 |
| 2017-04-19 | $7.00 | $7.00 | $7.00 | $7.00 | $6.46 | 0 |
| 2017-04-18 | $7.00 | $7.00 | $7.00 | $7.00 | $6.46 | 0 |
| 2017-04-17 | $7.00 | $7.00 | $7.00 | $7.00 | $6.46 | 0 |
| 2017-04-13 | $7.00 | $7.00 | $7.00 | $7.00 | $6.46 | 0 |
| 2017-04-12 | $7.00 | $7.00 | $7.00 | $7.00 | $6.46 | 0 |
| 2017-04-11 | $7.00 | $7.00 | $7.00 | $7.00 | $6.46 | 0 |
| 2017-04-10 | $7.00 | $7.00 | $7.00 | $7.00 | $6.46 | 0 |
| 2017-04-07 | $7.00 | $7.00 | $7.00 | $7.00 | $6.46 | 0 |
| 2017-04-06 | $7.00 | $7.00 | $7.00 | $7.00 | $6.46 | 0 |
| 2017-04-05 | $7.00 | $7.00 | $7.00 | $7.00 | $6.46 | 64,900 |
| 2017-04-04 | $7.24 | $7.24 | $7.24 | $7.24 | $6.68 | 200 |
| 2017-04-03 | $7.00 | $7.00 | $7.00 | $7.00 | $6.46 | 0 |
| 2017-03-31 | $7.00 | $7.00 | $7.00 | $7.00 | $6.46 | 200 |
| 2017-03-30 | $7.00 | $7.00 | $7.00 | $7.00 | $6.46 | 11,900 |
| 2017-03-29 | $7.00 | $7.00 | $7.00 | $7.00 | $6.46 | 0 |
| 2017-03-28 | $7.00 | $7.00 | $7.00 | $7.00 | $6.43 | 0 |
| 2017-03-27 | $7.00 | $7.00 | $7.00 | $7.00 | $6.43 | 0 |
| 2017-03-24 | $7.00 | $7.00 | $7.00 | $7.00 | $6.43 | 0 |
| 2017-03-23 | $7.00 | $7.00 | $7.00 | $7.00 | $6.43 | 0 |
| 2017-03-22 | $7.00 | $7.00 | $7.00 | $7.00 | $6.43 | 0 |
| 2017-03-21 | $7.00 | $7.00 | $7.00 | $7.00 | $6.43 | 0 |
| 2017-03-20 | $7.00 | $7.00 | $7.00 | $7.00 | $6.43 | 0 |
| 2017-03-17 | $7.00 | $7.00 | $7.00 | $7.00 | $6.43 | 0 |
| 2017-03-16 | $7.00 | $7.00 | $7.00 | $7.00 | $6.43 | 0 |
| 2017-03-15 | $7.00 | $7.00 | $7.00 | $7.00 | $6.43 | 4,700 |
| 2017-03-14 | $7.00 | $7.00 | $7.00 | $7.00 | $6.43 | 800 |
| 2017-03-13 | $7.00 | $7.00 | $7.00 | $7.00 | $6.43 | 4,100 |
| 2017-03-10 | $7.00 | $7.00 | $7.00 | $7.00 | $6.43 | 700 |
| 2017-03-09 | $7.00 | $7.00 | $7.00 | $7.00 | $6.43 | 3,400 |
| 2017-03-08 | $7.07 | $7.07 | $7.07 | $7.07 | $6.49 | 0 |
| 2017-03-07 | $7.05 | $7.07 | $7.05 | $7.07 | $6.49 | 16,200 |
| 2017-03-06 | $6.17 | $6.17 | $6.17 | $6.17 | $5.67 | 2,000 |
| 2017-03-03 | $6.17 | $6.17 | $6.17 | $6.17 | $5.67 | 0 |
| 2017-03-02 | $6.17 | $6.17 | $6.17 | $6.17 | $5.67 | 21,300 |
| 2017-03-01 | $6.17 | $6.17 | $6.17 | $6.17 | $5.67 | 0 |
| 2017-02-28 | $6.17 | $6.17 | $6.17 | $6.17 | $5.67 | 0 |
| 2017-02-27 | $6.17 | $6.17 | $6.17 | $6.17 | $5.67 | 0 |
| 2017-02-24 | $6.17 | $6.17 | $6.17 | $6.17 | $5.67 | 0 |
| 2017-02-23 | $6.17 | $6.17 | $6.17 | $6.17 | $5.67 | 0 |
| 2017-02-22 | $6.17 | $6.17 | $6.17 | $6.17 | $5.67 | 0 |
| 2017-02-21 | $6.17 | $6.17 | $6.17 | $6.17 | $5.67 | 1,600 |
| 2017-02-17 | $6.17 | $6.17 | $6.17 | $6.17 | $5.67 | 0 |
| 2017-02-16 | $6.17 | $6.17 | $6.17 | $6.17 | $5.67 | 0 |
| 2017-02-15 | $6.17 | $6.17 | $6.17 | $6.17 | $5.67 | 0 |
| 2017-02-14 | $6.17 | $6.17 | $6.17 | $6.17 | $5.67 | 0 |
| 2017-02-13 | $6.17 | $6.17 | $6.17 | $6.17 | $5.67 | 0 |
| 2017-02-10 | $6.17 | $6.17 | $6.17 | $6.17 | $5.67 | 0 |
| 2017-02-09 | $6.17 | $6.17 | $6.17 | $6.17 | $5.67 | 2,400 |
| 2017-02-08 | $6.17 | $6.17 | $6.17 | $6.17 | $5.67 | 0 |
| 2017-02-07 | $6.17 | $6.17 | $6.17 | $6.17 | $5.67 | 0 |
| 2017-02-06 | $6.17 | $6.17 | $6.17 | $6.17 | $5.67 | 0 |
| 2017-02-03 | $6.17 | $6.17 | $6.17 | $6.17 | $5.67 | 0 |
| 2017-02-02 | $6.17 | $6.17 | $6.17 | $6.17 | $5.67 | 7,900 |
| 2017-02-01 | $6.17 | $6.17 | $6.17 | $6.17 | $5.67 | 0 |
| 2017-01-31 | $6.17 | $6.17 | $6.17 | $6.17 | $5.67 | 1,700 |
| 2017-01-30 | $6.17 | $6.17 | $6.17 | $6.17 | $5.67 | 1,000 |
| 2017-01-27 | $6.17 | $6.17 | $6.17 | $6.17 | $5.67 | 42,100 |
| 2017-01-26 | $6.17 | $6.17 | $6.17 | $6.17 | $5.67 | 0 |
| 2017-01-25 | $6.17 | $6.17 | $6.17 | $6.17 | $5.67 | 0 |
| 2017-01-24 | $6.17 | $6.17 | $6.17 | $6.17 | $5.67 | 0 |
| 2017-01-23 | $6.17 | $6.17 | $6.17 | $6.17 | $5.67 | 0 |
| 2017-01-20 | $6.17 | $6.17 | $6.17 | $6.17 | $5.67 | 0 |
| 2017-01-19 | $6.17 | $6.17 | $6.17 | $6.17 | $5.67 | 0 |
| 2017-01-18 | $6.29 | $6.29 | $6.17 | $6.17 | $5.67 | 1,860 |
| 2017-01-17 | $6.53 | $6.53 | $6.53 | $6.53 | $6.00 | 0 |
| 2017-01-13 | $6.53 | $6.53 | $6.53 | $6.53 | $6.00 | 0 |
| 2017-01-12 | $6.53 | $6.53 | $6.53 | $6.53 | $6.00 | 0 |
| 2017-01-11 | $6.53 | $6.53 | $6.53 | $6.53 | $6.00 | 0 |
| 2017-01-10 | $6.53 | $6.53 | $6.53 | $6.53 | $6.00 | 1,000 |
| 2017-01-09 | $6.62 | $6.62 | $6.62 | $6.62 | $6.08 | 0 |
| 2017-01-06 | $6.62 | $6.62 | $6.62 | $6.62 | $6.08 | 0 |
| 2017-01-05 | $6.62 | $6.62 | $6.62 | $6.62 | $6.08 | 0 |
| 2017-01-04 | $6.62 | $6.62 | $6.62 | $6.62 | $6.08 | 100 |
| 2017-01-03 | $6.33 | $6.33 | $6.33 | $6.33 | $5.81 | 0 |
| 2016-12-30 | $6.33 | $6.33 | $6.33 | $6.33 | $5.81 | 0 |
| 2016-12-29 | $6.33 | $6.33 | $6.33 | $6.33 | $5.81 | 0 |
| 2016-12-28 | $6.33 | $6.33 | $6.33 | $6.33 | $5.81 | 34,100 |
| 2016-12-27 | $6.33 | $6.33 | $6.33 | $6.33 | $5.79 | 0 |
| 2016-12-23 | $6.33 | $6.33 | $6.33 | $6.33 | $5.79 | 0 |
| 2016-12-22 | $6.33 | $6.33 | $6.33 | $6.33 | $5.79 | 0 |
| 2016-12-21 | $6.33 | $6.33 | $6.33 | $6.33 | $5.79 | 0 |
| 2016-12-20 | $6.33 | $6.33 | $6.33 | $6.33 | $5.79 | 0 |
| 2016-12-19 | $6.33 | $6.33 | $6.33 | $6.33 | $5.79 | 0 |
| 2016-12-16 | $6.33 | $6.33 | $6.33 | $6.33 | $5.79 | 0 |
| 2016-12-15 | $6.33 | $6.33 | $6.33 | $6.33 | $5.79 | 0 |
| 2016-12-14 | $6.50 | $6.50 | $6.33 | $6.33 | $5.79 | 1,200 |
| 2016-12-13 | $6.58 | $6.58 | $6.58 | $6.58 | $6.02 | 0 |
| 2016-12-12 | $6.58 | $6.58 | $6.58 | $6.58 | $6.02 | 0 |
| 2016-12-09 | $6.59 | $6.59 | $6.58 | $6.58 | $6.02 | 500 |
| 2016-12-08 | $6.56 | $6.56 | $6.49 | $6.49 | $5.94 | 6,000 |
| 2016-12-07 | $6.27 | $6.28 | $6.27 | $6.28 | $5.74 | 2,500 |
| 2016-12-06 | $5.80 | $5.80 | $5.80 | $5.80 | $5.30 | 1,000 |
| 2016-12-05 | $5.80 | $5.80 | $5.80 | $5.80 | $5.30 | 800 |
| 2016-12-02 | $5.80 | $5.80 | $5.80 | $5.80 | $5.30 | 0 |
| 2016-12-01 | $5.80 | $5.80 | $5.80 | $5.80 | $5.30 | 6,500 |
| 2016-11-30 | $5.63 | $5.65 | $5.63 | $5.65 | $5.16 | 25,828 |
| 2016-11-29 | $5.21 | $5.21 | $5.21 | $5.21 | $4.76 | 3,700 |
| 2016-11-28 | $5.21 | $5.21 | $5.21 | $5.21 | $4.76 | 3,200 |
| 2016-11-25 | $5.21 | $5.21 | $5.21 | $5.21 | $4.76 | 7,300 |
| 2016-11-23 | $5.21 | $5.21 | $5.21 | $5.21 | $4.76 | 0 |
| 2016-11-22 | $5.21 | $5.21 | $5.21 | $5.21 | $4.76 | 15 |
| 2016-11-21 | $5.21 | $5.21 | $5.21 | $5.21 | $4.76 | 2,200 |
| 2016-11-18 | $5.21 | $5.21 | $5.21 | $5.21 | $4.76 | 0 |
| 2016-11-17 | $5.21 | $5.21 | $5.21 | $5.21 | $4.76 | 0 |
| 2016-11-16 | $5.21 | $5.21 | $5.21 | $5.21 | $4.76 | 0 |
| 2016-11-15 | $5.09 | $5.21 | $5.09 | $5.21 | $4.76 | 4,600 |
| 2016-11-14 | $5.04 | $5.04 | $5.04 | $5.04 | $4.60 | 0 |
| 2016-11-11 | $5.04 | $5.04 | $5.04 | $5.04 | $4.60 | 0 |
| 2016-11-10 | $5.04 | $5.04 | $5.04 | $5.04 | $4.60 | 0 |
| 2016-11-09 | $5.34 | $5.34 | $5.04 | $5.04 | $4.60 | 5,400 |
| 2016-11-08 | $5.49 | $5.49 | $5.42 | $5.48 | $5.01 | 1,100 |
| 2016-11-07 | $6.08 | $6.08 | $6.08 | $6.08 | $5.56 | 0 |
| 2016-11-04 | $6.08 | $6.08 | $6.08 | $6.08 | $5.56 | 80 |
| 2016-11-03 | $6.08 | $6.08 | $6.08 | $6.08 | $5.56 | 0 |
| 2016-11-02 | $6.08 | $6.08 | $6.08 | $6.08 | $5.56 | 0 |
| 2016-11-01 | $6.08 | $6.08 | $6.08 | $6.08 | $5.56 | 0 |
| 2016-10-31 | $6.08 | $6.08 | $6.08 | $6.08 | $5.56 | 0 |
| 2016-10-28 | $6.08 | $6.08 | $6.08 | $6.08 | $5.56 | 17,100 |
| 2016-10-27 | $6.08 | $6.08 | $6.08 | $6.08 | $5.56 | 24,600 |
| 2016-10-26 | $6.08 | $6.08 | $6.08 | $6.08 | $5.55 | 5,600 |
| 2016-10-25 | $6.09 | $6.09 | $6.09 | $6.09 | $5.57 | 1,000 |
| 2016-10-24 | $6.09 | $6.09 | $6.09 | $6.09 | $5.57 | 0 |
| 2016-10-21 | $6.09 | $6.09 | $6.09 | $6.09 | $5.57 | 2,200 |
| 2016-10-20 | $6.09 | $6.09 | $6.09 | $6.09 | $5.57 | 0 |
| 2016-10-19 | $6.09 | $6.09 | $6.09 | $6.09 | $5.57 | 0 |
| 2016-10-18 | $6.09 | $6.09 | $6.09 | $6.09 | $5.57 | 1,700 |
| 2016-10-17 | $6.09 | $6.09 | $6.09 | $6.09 | $5.57 | 2,200 |
| 2016-10-14 | $6.09 | $6.09 | $6.09 | $6.09 | $5.57 | 6,300 |
| 2016-10-13 | $6.09 | $6.09 | $6.09 | $6.09 | $5.57 | 3,100 |
| 2016-10-12 | $6.09 | $6.09 | $6.09 | $6.09 | $5.57 | 0 |
| 2016-10-11 | $6.09 | $6.09 | $6.09 | $6.09 | $5.57 | 1,700 |
| 2016-10-10 | $6.09 | $6.09 | $6.09 | $6.09 | $5.57 | 0 |
| 2016-10-07 | $6.09 | $6.09 | $6.09 | $6.09 | $5.57 | 500 |
| 2016-10-06 | $6.09 | $6.09 | $6.09 | $6.09 | $5.57 | 0 |
| 2016-10-05 | $6.09 | $6.09 | $6.09 | $6.09 | $5.57 | 0 |
| 2016-10-04 | $6.09 | $6.09 | $6.09 | $6.09 | $5.57 | 0 |
| 2016-10-03 | $6.09 | $6.09 | $6.09 | $6.09 | $5.57 | 0 |
| 2016-09-30 | $6.09 | $6.09 | $6.09 | $6.09 | $5.57 | 0 |
| 2016-09-29 | $6.09 | $6.09 | $6.09 | $6.09 | $5.57 | 0 |
| 2016-09-28 | $6.09 | $6.09 | $6.09 | $6.09 | $5.57 | 0 |
| 2016-09-27 | $6.09 | $6.09 | $6.09 | $6.09 | $5.54 | 0 |
| 2016-09-26 | $6.09 | $6.09 | $6.09 | $6.09 | $5.54 | 0 |
| 2016-09-23 | $6.09 | $6.09 | $6.09 | $6.09 | $5.54 | 0 |
| 2016-09-22 | $6.09 | $6.09 | $6.09 | $6.09 | $5.54 | 0 |
| 2016-09-21 | $6.09 | $6.09 | $6.09 | $6.09 | $5.54 | 0 |
| 2016-09-20 | $6.10 | $6.10 | $6.09 | $6.09 | $5.54 | 4,652 |
| 2016-09-19 | $6.39 | $6.39 | $6.39 | $6.39 | $5.82 | 0 |
| 2016-09-16 | $6.39 | $6.39 | $6.39 | $6.39 | $5.82 | 0 |
| 2016-09-15 | $6.39 | $6.39 | $6.39 | $6.39 | $5.82 | 0 |
| 2016-09-14 | $6.39 | $6.39 | $6.39 | $6.39 | $5.82 | 0 |
| 2016-09-13 | $6.39 | $6.39 | $6.39 | $6.39 | $5.82 | 0 |
| 2016-09-12 | $6.39 | $6.39 | $6.39 | $6.39 | $5.82 | 0 |
| 2016-09-09 | $6.39 | $6.39 | $6.39 | $6.39 | $5.82 | 10,300 |
| 2016-09-08 | $6.39 | $6.39 | $6.39 | $6.39 | $5.82 | 0 |
| 2016-09-07 | $6.39 | $6.39 | $6.39 | $6.39 | $5.82 | 0 |
| 2016-09-06 | $6.39 | $6.39 | $6.39 | $6.39 | $5.82 | 0 |
| 2016-09-02 | $6.39 | $6.39 | $6.39 | $6.39 | $5.82 | 0 |
| 2016-09-01 | $6.39 | $6.39 | $6.39 | $6.39 | $5.82 | 1,000 |
| 2016-08-31 | $6.70 | $6.70 | $6.70 | $6.70 | $6.09 | 0 |
| 2016-08-30 | $6.70 | $6.70 | $6.70 | $6.70 | $6.09 | 0 |
| 2016-08-29 | $6.70 | $6.70 | $6.70 | $6.70 | $6.09 | 0 |
| 2016-08-26 | $6.70 | $6.70 | $6.70 | $6.70 | $6.09 | 0 |
| 2016-08-25 | $6.70 | $6.70 | $6.70 | $6.70 | $6.09 | 2,900 |
| 2016-08-24 | $6.74 | $6.74 | $6.70 | $6.70 | $6.09 | 1,410 |
| 2016-08-23 | $6.79 | $6.79 | $6.79 | $6.79 | $6.18 | 8,700 |
| 2016-08-22 | $6.79 | $6.79 | $6.79 | $6.79 | $6.18 | 800 |
| 2016-08-19 | $6.79 | $6.79 | $6.79 | $6.79 | $6.18 | 0 |
| 2016-08-18 | $6.79 | $6.79 | $6.79 | $6.79 | $6.18 | 200 |
| 2016-08-17 | $6.74 | $6.74 | $6.74 | $6.74 | $6.13 | 0 |
| 2016-08-16 | $6.74 | $6.74 | $6.74 | $6.74 | $6.13 | 0 |
| 2016-08-15 | $6.74 | $6.74 | $6.74 | $6.74 | $6.13 | 0 |
| 2016-08-12 | $6.74 | $6.74 | $6.74 | $6.74 | $6.13 | 6,100 |
| 2016-08-11 | $6.74 | $6.74 | $6.74 | $6.74 | $6.13 | 500 |
| 2016-08-10 | $6.38 | $6.38 | $6.38 | $6.38 | $5.80 | 0 |
| 2016-08-09 | $6.38 | $6.38 | $6.38 | $6.38 | $5.80 | 0 |
| 2016-08-08 | $6.38 | $6.38 | $6.38 | $6.38 | $5.80 | 0 |
| 2016-08-05 | $6.38 | $6.38 | $6.38 | $6.38 | $5.80 | 675 |
| 2016-08-04 | $6.42 | $6.42 | $6.42 | $6.42 | $5.84 | 1,000 |
| 2016-08-03 | $5.87 | $5.87 | $5.87 | $5.87 | $5.34 | 25,600 |
| 2016-08-02 | $5.87 | $5.87 | $5.87 | $5.87 | $5.34 | 0 |
| 2016-08-01 | $5.87 | $5.87 | $5.87 | $5.87 | $5.34 | 0 |
| 2016-07-29 | $5.87 | $5.87 | $5.87 | $5.87 | $5.34 | 0 |
| 2016-07-28 | $5.87 | $5.87 | $5.87 | $5.87 | $5.34 | 2,400 |
| 2016-07-27 | $5.87 | $5.87 | $5.87 | $5.87 | $5.34 | 0 |
| 2016-07-26 | $5.87 | $5.87 | $5.87 | $5.87 | $5.34 | 0 |
| 2016-07-25 | $5.87 | $5.87 | $5.87 | $5.87 | $5.34 | 0 |
| 2016-07-22 | $5.87 | $5.87 | $5.87 | $5.87 | $5.34 | 0 |
| 2016-07-21 | $5.87 | $5.87 | $5.87 | $5.87 | $5.34 | 0 |
| 2016-07-20 | $5.87 | $5.87 | $5.87 | $5.87 | $5.34 | 0 |
| 2016-07-19 | $5.87 | $5.87 | $5.87 | $5.87 | $5.34 | 5,700 |
| 2016-07-18 | $5.87 | $5.87 | $5.87 | $5.87 | $5.34 | 0 |
| 2016-07-15 | $5.87 | $5.87 | $5.87 | $5.87 | $5.34 | 9,900 |
| 2016-07-14 | $5.87 | $5.87 | $5.87 | $5.87 | $5.34 | 5,400 |
| 2016-07-13 | $5.87 | $5.87 | $5.87 | $5.87 | $5.34 | 0 |
| 2016-07-12 | $5.87 | $5.87 | $5.87 | $5.87 | $5.34 | 0 |
| 2016-07-11 | $5.87 | $5.87 | $5.87 | $5.87 | $5.34 | 0 |
| 2016-07-08 | $5.87 | $5.87 | $5.87 | $5.87 | $5.34 | 0 |
| 2016-07-07 | $5.87 | $5.87 | $5.87 | $5.87 | $5.34 | 0 |
| 2016-07-06 | $5.87 | $5.87 | $5.87 | $5.87 | $5.34 | 1,600 |
| 2016-07-05 | $5.87 | $5.87 | $5.87 | $5.87 | $5.34 | 4,100 |
| 2016-07-01 | $5.87 | $5.87 | $5.87 | $5.87 | $5.34 | 0 |
| 2016-06-30 | $5.87 | $5.87 | $5.87 | $5.87 | $5.34 | 0 |
| 2016-06-29 | $5.87 | $5.87 | $5.87 | $5.87 | $5.34 | 0 |
| 2016-06-28 | $5.85 | $5.87 | $5.83 | $5.87 | $5.34 | 15,158 |
| 2016-06-27 | $5.86 | $5.86 | $5.86 | $5.86 | $5.30 | 200 |
| 2016-06-24 | $6.27 | $6.27 | $6.27 | $6.27 | $5.68 | 1,325 |
| 2016-06-23 | $6.72 | $6.72 | $6.72 | $6.72 | $6.09 | 0 |
| 2016-06-22 | $6.72 | $6.72 | $6.72 | $6.72 | $6.09 | 0 |
| 2016-06-21 | $6.72 | $6.72 | $6.72 | $6.72 | $6.09 | 1,000 |
| 2016-06-20 | $6.84 | $6.84 | $6.84 | $6.84 | $6.19 | 1,000 |
| 2016-06-17 | $6.60 | $6.60 | $6.60 | $6.60 | $5.97 | 0 |
| 2016-06-16 | $6.60 | $6.60 | $6.60 | $6.60 | $5.97 | 0 |
| 2016-06-15 | $6.60 | $6.60 | $6.60 | $6.60 | $5.97 | 7,344 |
| 2016-06-14 | $6.95 | $6.95 | $6.95 | $6.95 | $6.29 | 9,699 |
| 2016-06-13 | $6.95 | $6.95 | $6.95 | $6.95 | $6.29 | 0 |
| 2016-06-10 | $6.95 | $6.95 | $6.95 | $6.95 | $6.29 | 0 |
| 2016-06-09 | $6.93 | $6.95 | $6.93 | $6.95 | $6.29 | 7,387 |
| 2016-06-08 | $6.77 | $6.77 | $6.77 | $6.77 | $6.13 | 11,800 |
| 2016-06-07 | $6.77 | $6.77 | $6.77 | $6.77 | $6.13 | 6,400 |
| 2016-06-06 | $6.77 | $6.77 | $6.77 | $6.77 | $6.13 | 5,700 |
| 2016-06-03 | $6.77 | $6.77 | $6.77 | $6.77 | $6.13 | 11,900 |
| 2016-06-02 | $6.77 | $6.77 | $6.77 | $6.77 | $6.13 | 0 |
| 2016-06-01 | $6.77 | $6.77 | $6.77 | $6.77 | $6.13 | 0 |
| 2016-05-31 | $6.77 | $6.77 | $6.77 | $6.77 | $6.13 | 5,000 |
| 2016-05-27 | $6.77 | $6.77 | $6.77 | $6.77 | $6.13 | 0 |
| 2016-05-26 | $6.77 | $6.77 | $6.77 | $6.77 | $6.13 | 0 |
| 2016-05-25 | $6.77 | $6.77 | $6.77 | $6.77 | $6.13 | 0 |
| 2016-05-24 | $6.77 | $6.77 | $6.77 | $6.77 | $6.13 | 0 |
| 2016-05-23 | $6.77 | $6.77 | $6.77 | $6.77 | $6.13 | 0 |
| 2016-05-20 | $6.77 | $6.77 | $6.77 | $6.77 | $6.13 | 0 |
| 2016-05-19 | $6.76 | $6.77 | $6.76 | $6.77 | $6.13 | 1,000 |
| 2016-05-18 | $7.72 | $7.72 | $7.72 | $7.72 | $6.99 | 0 |
| 2016-05-17 | $7.72 | $7.72 | $7.72 | $7.72 | $6.99 | 15,900 |
| 2016-05-16 | $7.72 | $7.72 | $7.72 | $7.72 | $6.99 | 79,871 |
| 2016-05-13 | $7.72 | $7.72 | $7.72 | $7.72 | $6.99 | 0 |
| 2016-05-12 | $7.72 | $7.72 | $7.72 | $7.72 | $6.99 | 0 |
| 2016-05-11 | $7.72 | $7.72 | $7.72 | $7.72 | $6.99 | 0 |
| 2016-05-10 | $7.72 | $7.72 | $7.72 | $7.72 | $6.99 | 0 |
| 2016-05-09 | $7.72 | $7.72 | $7.72 | $7.72 | $6.99 | 0 |
| 2016-05-06 | $7.72 | $7.72 | $7.72 | $7.72 | $6.99 | 0 |
| 2016-05-05 | $7.72 | $7.72 | $7.72 | $7.72 | $6.99 | 6,800 |
| 2016-05-04 | $7.72 | $7.72 | $7.72 | $7.72 | $6.99 | 0 |
| 2016-05-03 | $7.72 | $7.72 | $7.72 | $7.72 | $6.99 | 0 |
| 2016-05-02 | $7.72 | $7.72 | $7.72 | $7.72 | $6.99 | 0 |
| 2016-04-29 | $7.72 | $7.72 | $7.72 | $7.72 | $6.99 | 0 |
| 2016-04-28 | $7.72 | $7.72 | $7.72 | $7.72 | $6.99 | 0 |
| 2016-04-27 | $7.72 | $7.72 | $7.72 | $7.72 | $6.99 | 400 |
| 2016-04-26 | $7.72 | $7.72 | $7.72 | $7.72 | $6.99 | 0 |
| 2016-04-25 | $7.72 | $7.72 | $7.72 | $7.72 | $6.99 | 0 |
| 2016-04-22 | $7.72 | $7.72 | $7.72 | $7.72 | $6.99 | 0 |
| 2016-04-21 | $7.72 | $7.72 | $7.72 | $7.72 | $6.99 | 0 |
| 2016-04-20 | $7.72 | $7.72 | $7.72 | $7.72 | $6.99 | 0 |
| 2016-04-19 | $7.72 | $7.72 | $7.72 | $7.72 | $6.99 | 400 |
| 2016-04-18 | $7.61 | $7.61 | $7.61 | $7.61 | $6.89 | 0 |
| 2016-04-15 | $7.61 | $7.61 | $7.61 | $7.61 | $6.89 | 0 |
| 2016-04-14 | $7.61 | $7.61 | $7.61 | $7.61 | $6.89 | 109 |
| 2016-04-13 | $7.53 | $7.53 | $7.53 | $7.53 | $6.82 | 0 |
| 2016-04-12 | $7.53 | $7.53 | $7.53 | $7.53 | $6.82 | 0 |
| 2016-04-11 | $7.53 | $7.53 | $7.53 | $7.53 | $6.82 | 4,185 |
| 2016-04-08 | $7.53 | $7.53 | $7.53 | $7.53 | $6.82 | 0 |
| 2016-04-07 | $7.53 | $7.53 | $7.53 | $7.53 | $6.82 | 0 |
| 2016-04-06 | $7.53 | $7.53 | $7.53 | $7.53 | $6.82 | 0 |
| 2016-04-05 | $7.53 | $7.53 | $7.53 | $7.53 | $6.82 | 0 |
| 2016-04-04 | $7.53 | $7.53 | $7.53 | $7.53 | $6.82 | 0 |
| 2016-04-01 | $7.53 | $7.53 | $7.53 | $7.53 | $6.82 | 12,900 |
| 2016-03-31 | $7.53 | $7.53 | $7.53 | $7.53 | $6.82 | 12,900 |
| 2016-03-30 | $7.53 | $7.53 | $7.53 | $7.53 | $6.82 | 0 |
| 2016-03-29 | $7.53 | $7.53 | $7.53 | $7.53 | $6.82 | 0 |
| 2016-03-28 | $7.53 | $7.53 | $7.53 | $7.53 | $6.79 | 9,100 |
| 2016-03-24 | $7.53 | $7.53 | $7.53 | $7.53 | $6.79 | 0 |
| 2016-03-23 | $7.53 | $7.53 | $7.53 | $7.53 | $6.79 | 0 |
| 2016-03-22 | $7.53 | $7.53 | $7.53 | $7.53 | $6.79 | 0 |
| 2016-03-21 | $7.53 | $7.53 | $7.53 | $7.53 | $6.79 | 0 |
| 2016-03-18 | $7.53 | $7.53 | $7.53 | $7.53 | $6.79 | 0 |
| 2016-03-17 | $7.53 | $7.53 | $7.53 | $7.53 | $6.79 | 0 |
| 2016-03-16 | $7.53 | $7.53 | $7.53 | $7.53 | $6.79 | 0 |
| 2016-03-15 | $7.53 | $7.53 | $7.53 | $7.53 | $6.79 | 0 |
| 2016-03-14 | $7.53 | $7.53 | $7.53 | $7.53 | $6.79 | 0 |
| 2016-03-11 | $7.53 | $7.53 | $7.53 | $7.53 | $6.79 | 0 |
| 2016-03-10 | $7.53 | $7.53 | $7.53 | $7.53 | $6.79 | 0 |
| 2016-03-09 | $7.53 | $7.53 | $7.53 | $7.53 | $6.79 | 290 |
| 2016-03-08 | $7.45 | $7.51 | $7.45 | $7.50 | $6.76 | 33,288 |
| 2016-03-07 | $7.58 | $7.58 | $7.58 | $7.58 | $6.83 | 0 |
| 2016-03-04 | $7.58 | $7.58 | $7.58 | $7.58 | $6.83 | 3,050 |
| 2016-03-03 | $6.50 | $6.50 | $6.50 | $6.50 | $5.86 | 0 |
| 2016-03-02 | $6.50 | $6.50 | $6.50 | $6.50 | $5.86 | 0 |
| 2016-03-01 | $6.50 | $6.50 | $6.50 | $6.50 | $5.86 | 0 |
| 2016-02-29 | $6.50 | $6.50 | $6.50 | $6.50 | $5.86 | 8,489 |
| 2016-02-26 | $6.50 | $6.50 | $6.50 | $6.50 | $5.86 | 0 |
| 2016-02-25 | $6.50 | $6.50 | $6.50 | $6.50 | $5.86 | 0 |
| 2016-02-24 | $6.50 | $6.50 | $6.50 | $6.50 | $5.86 | 0 |
| 2016-02-23 | $6.50 | $6.50 | $6.50 | $6.50 | $5.86 | 0 |
| 2016-02-22 | $6.50 | $6.50 | $6.50 | $6.50 | $5.86 | 0 |
| 2016-02-19 | $6.50 | $6.50 | $6.50 | $6.50 | $5.86 | 0 |
| 2016-02-18 | $6.50 | $6.50 | $6.50 | $6.50 | $5.86 | 0 |
| 2016-02-17 | $6.50 | $6.50 | $6.50 | $6.50 | $5.86 | 0 |
| 2016-02-16 | $6.50 | $6.50 | $6.50 | $6.50 | $5.86 | 0 |
| 2016-02-12 | $6.50 | $6.50 | $6.50 | $6.50 | $5.86 | 0 |
| 2016-02-11 | $6.50 | $6.50 | $6.50 | $6.50 | $5.86 | 0 |
| 2016-02-10 | $6.50 | $6.50 | $6.50 | $6.50 | $5.86 | 0 |
| 2016-02-09 | $6.50 | $6.50 | $6.50 | $6.50 | $5.86 | 0 |
| 2016-02-08 | $6.50 | $6.50 | $6.50 | $6.50 | $5.86 | 0 |
| 2016-02-05 | $6.50 | $6.50 | $6.50 | $6.50 | $5.86 | 0 |
| 2016-02-04 | $6.50 | $6.50 | $6.50 | $6.50 | $5.86 | 0 |
| 2016-02-03 | $6.50 | $6.50 | $6.50 | $6.50 | $5.86 | 0 |
| 2016-02-02 | $6.50 | $6.50 | $6.50 | $6.50 | $5.86 | 0 |
| 2016-02-01 | $6.50 | $6.50 | $6.50 | $6.50 | $5.86 | 0 |
| 2016-01-29 | $6.50 | $6.50 | $6.50 | $6.50 | $5.86 | 0 |
| 2016-01-28 | $6.50 | $6.50 | $6.50 | $6.50 | $5.86 | 0 |
| 2016-01-27 | $6.50 | $6.50 | $6.50 | $6.50 | $5.86 | 0 |
| 2016-01-26 | $6.50 | $6.50 | $6.50 | $6.50 | $5.86 | 0 |
| 2016-01-25 | $6.50 | $6.50 | $6.50 | $6.50 | $5.86 | 7,000 |
| 2016-01-22 | $6.50 | $6.50 | $6.50 | $6.50 | $5.86 | 0 |
| 2016-01-21 | $6.50 | $6.50 | $6.50 | $6.50 | $5.86 | 0 |
| 2016-01-20 | $6.50 | $6.50 | $6.50 | $6.50 | $5.86 | 9,900 |
| 2016-01-19 | $6.50 | $6.50 | $6.50 | $6.50 | $5.86 | 0 |
| 2016-01-15 | $6.50 | $6.50 | $6.50 | $6.50 | $5.86 | 100 |
| 2016-01-14 | $6.66 | $6.66 | $6.66 | $6.66 | $6.00 | 12,832 |
| 2016-01-13 | $7.67 | $7.67 | $7.67 | $7.67 | $6.91 | 0 |
| 2016-01-12 | $7.67 | $7.67 | $7.67 | $7.67 | $6.91 | 0 |
| 2016-01-11 | $7.67 | $7.67 | $7.67 | $7.67 | $6.91 | 7,300 |
| 2016-01-08 | $7.67 | $7.67 | $7.67 | $7.67 | $6.91 | 1,255 |
| 2016-01-07 | $7.67 | $7.67 | $7.67 | $7.67 | $6.91 | 0 |
| 2016-01-06 | $7.67 | $7.67 | $7.67 | $7.67 | $6.91 | 0 |
| 2016-01-05 | $7.67 | $7.67 | $7.67 | $7.67 | $6.91 | 0 |
| 2016-01-04 | $7.67 | $7.67 | $7.67 | $7.67 | $6.91 | 0 |
| 2015-12-31 | $7.67 | $7.67 | $7.67 | $7.67 | $6.91 | 1,320 |
| 2015-12-30 | $7.65 | $7.67 | $7.65 | $7.67 | $6.91 | 1,320 |
| 2015-12-29 | $7.75 | $7.75 | $7.75 | $7.75 | $6.98 | 6,100 |
| 2015-12-28 | $7.70 | $7.70 | $7.70 | $7.70 | $6.91 | 7,540 |
| 2015-12-24 | $7.68 | $7.70 | $7.68 | $7.70 | $6.91 | 7,540 |
| 2015-12-23 | $7.50 | $7.50 | $7.50 | $7.50 | $6.74 | 0 |
| 2015-12-22 | $7.50 | $7.50 | $7.50 | $7.50 | $6.74 | 0 |
| 2015-12-21 | $7.50 | $7.50 | $7.50 | $7.50 | $6.74 | 0 |
| 2015-12-18 | $7.50 | $7.50 | $7.50 | $7.50 | $6.74 | 28,700 |
| 2015-12-17 | $7.50 | $7.50 | $7.50 | $7.50 | $6.74 | 0 |
| 2015-12-16 | $7.50 | $7.50 | $7.50 | $7.50 | $6.74 | 238 |
| 2015-12-15 | $7.32 | $7.32 | $7.32 | $7.32 | $6.57 | 500 |
| 2015-12-14 | $7.31 | $7.32 | $7.31 | $7.32 | $6.57 | 500 |
| 2015-12-11 | $7.85 | $7.85 | $7.85 | $7.85 | $7.05 | 0 |
| 2015-12-10 | $7.85 | $7.85 | $7.85 | $7.85 | $7.05 | 0 |
| 2015-12-09 | $7.85 | $7.85 | $7.85 | $7.85 | $7.05 | 0 |
| 2015-12-08 | $7.85 | $7.85 | $7.85 | $7.85 | $7.05 | 0 |
| 2015-12-07 | $7.85 | $7.85 | $7.85 | $7.85 | $7.05 | 0 |
| 2015-12-04 | $7.85 | $7.85 | $7.85 | $7.85 | $7.05 | 0 |
| 2015-12-03 | $7.85 | $7.85 | $7.85 | $7.85 | $7.05 | 100 |
| 2015-12-02 | $7.93 | $7.93 | $7.93 | $7.93 | $7.12 | 0 |
| 2015-12-01 | $7.93 | $7.93 | $7.93 | $7.93 | $7.12 | 0 |
| 2015-11-30 | $7.93 | $7.93 | $7.93 | $7.93 | $7.12 | 0 |
| 2015-11-27 | $7.93 | $7.93 | $7.93 | $7.93 | $7.12 | 0 |
| 2015-11-25 | $7.93 | $7.93 | $7.93 | $7.93 | $7.12 | 4,200 |
| 2015-11-24 | $7.92 | $7.96 | $7.92 | $7.93 | $7.12 | 4,200 |
| 2015-11-23 | $8.40 | $8.40 | $8.40 | $8.40 | $7.54 | 0 |
| 2015-11-20 | $8.40 | $8.40 | $8.40 | $8.40 | $7.54 | 0 |
| 2015-11-19 | $8.40 | $8.40 | $8.40 | $8.40 | $7.54 | 0 |
| 2015-11-18 | $8.40 | $8.40 | $8.40 | $8.40 | $7.54 | 2,100 |
| 2015-11-17 | $8.40 | $8.40 | $8.40 | $8.40 | $7.54 | 0 |
| 2015-11-16 | $8.40 | $8.40 | $8.40 | $8.40 | $7.54 | 0 |
| 2015-11-13 | $8.40 | $8.40 | $8.40 | $8.40 | $7.54 | 0 |
| 2015-11-12 | $8.40 | $8.40 | $8.40 | $8.40 | $7.54 | 0 |
| 2015-11-11 | $8.40 | $8.40 | $8.40 | $8.40 | $7.54 | 0 |
| 2015-11-10 | $8.40 | $8.40 | $8.40 | $8.40 | $7.54 | 2,100 |
| 2015-11-09 | $8.85 | $8.86 | $8.73 | $8.86 | $7.95 | 0 |
| 2015-11-06 | $8.85 | $8.86 | $8.73 | $8.86 | $7.95 | 0 |
| 2015-11-05 | $8.85 | $8.86 | $8.73 | $8.86 | $7.95 | 0 |
| 2015-11-04 | $8.85 | $8.86 | $8.73 | $8.86 | $7.95 | 0 |
| 2015-11-03 | $8.85 | $8.86 | $8.73 | $8.86 | $7.95 | 6,050 |
| 2015-11-02 | $8.84 | $8.84 | $8.84 | $8.84 | $7.94 | 3,100 |
| 2015-10-30 | $8.84 | $8.84 | $8.84 | $8.84 | $7.94 | 0 |
| 2015-10-29 | $8.84 | $8.84 | $8.84 | $8.84 | $7.94 | 0 |
| 2015-10-28 | $8.84 | $8.84 | $8.84 | $8.84 | $7.94 | 6,100 |
| 2015-10-27 | $8.84 | $8.84 | $8.84 | $8.84 | $7.94 | 0 |
| 2015-10-26 | $8.84 | $8.84 | $8.84 | $8.84 | $7.94 | 0 |
| 2015-10-23 | $8.84 | $8.84 | $8.84 | $8.84 | $7.94 | 0 |
| 2015-10-22 | $8.84 | $8.84 | $8.84 | $8.84 | $7.94 | 0 |
| 2015-10-21 | $8.84 | $8.84 | $8.84 | $8.84 | $7.94 | 0 |
| 2015-10-20 | $8.84 | $8.84 | $8.84 | $8.84 | $7.94 | 0 |
| 2015-10-19 | $8.84 | $8.84 | $8.84 | $8.84 | $7.94 | 0 |
| 2015-10-16 | $8.84 | $8.84 | $8.84 | $8.84 | $7.94 | 0 |
| 2015-10-15 | $8.84 | $8.84 | $8.84 | $8.84 | $7.94 | 0 |
| 2015-10-14 | $8.84 | $8.84 | $8.84 | $8.84 | $7.94 | 348 |
| 2015-10-13 | $8.72 | $8.72 | $8.72 | $8.72 | $7.83 | 1,714 |
| 2015-10-12 | $7.88 | $7.90 | $7.87 | $7.90 | $7.09 | 0 |
| 2015-10-09 | $7.88 | $7.90 | $7.87 | $7.90 | $7.09 | 0 |
| 2015-10-08 | $7.88 | $7.90 | $7.87 | $7.90 | $7.09 | 0 |
| 2015-10-07 | $7.88 | $7.90 | $7.87 | $7.90 | $7.09 | 3 |
| 2015-10-06 | $7.88 | $7.90 | $7.87 | $7.90 | $7.09 | 0 |
| 2015-10-05 | $7.88 | $7.90 | $7.87 | $7.90 | $7.09 | 0 |
| 2015-10-02 | $7.88 | $7.90 | $7.87 | $7.90 | $7.09 | 0 |
| 2015-10-01 | $7.88 | $7.90 | $7.87 | $7.90 | $7.09 | 0 |
| 2015-09-30 | $7.88 | $7.90 | $7.87 | $7.90 | $7.09 | 12,759 |
| 2015-09-29 | $7.55 | $7.63 | $7.55 | $7.63 | $6.85 | 10,400 |
| 2015-09-28 | $7.90 | $7.90 | $7.90 | $7.90 | $7.10 | 1,000 |
| 2015-09-25 | $7.93 | $7.93 | $7.93 | $7.93 | $7.09 | 200 |
| 2015-09-24 | $8.27 | $8.27 | $8.27 | $8.27 | $7.40 | 0 |
| 2015-09-23 | $8.27 | $8.27 | $8.27 | $8.27 | $7.40 | 3,528 |
| 2015-09-22 | $8.76 | $8.78 | $8.76 | $8.78 | $7.85 | 0 |
| 2015-09-21 | $8.76 | $8.78 | $8.76 | $8.78 | $7.85 | 0 |
| 2015-09-18 | $8.76 | $8.78 | $8.76 | $8.78 | $7.85 | 0 |
| 2015-09-17 | $8.76 | $8.78 | $8.76 | $8.78 | $7.85 | 0 |
| 2015-09-16 | $8.76 | $8.78 | $8.76 | $8.78 | $7.85 | 0 |
| 2015-09-15 | $8.76 | $8.78 | $8.76 | $8.78 | $7.85 | 0 |
| 2015-09-14 | $8.76 | $8.78 | $8.76 | $8.78 | $7.85 | 0 |
| 2015-09-11 | $8.76 | $8.78 | $8.76 | $8.78 | $7.85 | 0 |
| 2015-09-10 | $8.76 | $8.78 | $8.76 | $8.78 | $7.85 | 0 |
| 2015-09-09 | $8.76 | $8.78 | $8.76 | $8.78 | $7.85 | 0 |
| 2015-09-08 | $8.76 | $8.78 | $8.76 | $8.78 | $7.85 | 0 |
| 2015-09-04 | $8.76 | $8.78 | $8.76 | $8.78 | $7.85 | 0 |
Martinrea International Inc (MRETF) News Headlines
Recent Martinrea International Inc (MRETF) News
Similar Companies to Martinrea International Inc (MRETF) 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 | -- | -- | -- |