Merlin Properties SOCIMI S.A (MRPRF) Exchange: PINK
Data as of May 2, 2025
$10.95 ($0.00) 0.00%
Merlin Properties SOCIMI S.A - Daily Information
Click for more stock information on Merlin Properties SOCIMI S.A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.95 |
| Previous Close | $10.95 |
| High | $10.95 |
| Low | $10.95 |
| Adjusted Open | $10.95 |
| Previous Adjusted Close | $10.95 |
| Adjusted High | $10.95 |
| Adjusted Low | $10.95 |
About Merlin Properties SOCIMI S.A (MRPRF)
Merlin Properties
Invest in Merlin Properties SOCIMI S.A (MRPRF)
Historical Stock Data for Merlin Properties SOCIMI S.A (MRPRF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2025-04-24 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2025-04-23 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2025-04-22 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 59 |
| 2025-04-21 | $10.75 | $10.95 | $10.75 | $10.95 | $10.95 | 2,000 |
| 2025-04-17 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2025-04-16 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2025-04-15 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2025-04-14 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 8 |
| 2025-04-11 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 1 |
| 2025-04-10 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2025-04-09 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2025-04-08 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 103 |
| 2025-04-07 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2025-04-04 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 749 |
| 2025-04-03 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2025-04-02 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2025-04-01 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 630 |
| 2025-03-31 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-03-28 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-03-27 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-03-26 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 4,998 |
| 2025-03-25 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-03-24 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-03-21 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-03-20 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-03-19 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 49 |
| 2025-03-18 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 49 |
| 2025-03-17 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-03-14 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-03-13 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-03-12 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-03-11 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-03-10 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-03-07 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 31 |
| 2025-03-06 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 99 |
| 2025-03-05 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 47 |
| 2025-03-04 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-03-03 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1 |
| 2025-02-28 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-02-27 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-02-26 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-02-25 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-02-24 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1 |
| 2025-02-21 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 480 |
| 2025-02-20 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 0 |
| 2025-02-19 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 0 |
| 2025-02-18 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 7 |
| 2025-02-14 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 0 |
| 2025-02-13 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 0 |
| 2025-02-12 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 0 |
| 2025-02-11 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 10 |
| 2025-02-10 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 5 |
| 2025-02-07 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 0 |
| 2025-02-06 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 1 |
| 2025-02-05 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 0 |
| 2025-02-04 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 0 |
| 2025-02-03 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 1 |
| 2025-01-31 | $11.50 | $11.57 | $11.50 | $11.57 | $11.57 | 200 |
| 2025-01-30 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2025-01-29 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2025-01-28 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 557 |
| 2025-01-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 15 |
| 2025-01-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2025-01-23 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2 |
| 2025-01-22 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2025-01-21 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 705 |
| 2025-01-17 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 4 |
| 2025-01-16 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2025-01-15 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 100 |
| 2025-01-14 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 300 |
| 2025-01-13 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 76 |
| 2025-01-10 | $9.80 | $10.25 | $9.80 | $10.25 | $10.25 | 1,116 |
| 2025-01-08 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 18 |
| 2025-01-07 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 1,322 |
| 2025-01-06 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 478 |
| 2025-01-03 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2025-01-02 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 200 |
| 2024-12-31 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,600 |
| 2024-12-30 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2024-12-27 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2024-12-26 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2024-12-24 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 109 |
| 2024-12-23 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 44 |
| 2024-12-20 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2024-12-19 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 24 |
| 2024-12-18 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2024-12-17 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2024-12-16 | $11.76 | $11.76 | $11.24 | $11.24 | $11.24 | 675 |
| 2024-12-13 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 957 |
| 2024-12-12 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 204 |
| 2024-12-11 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2024-12-10 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 85 |
| 2024-12-09 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2024-12-06 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2024-12-05 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2024-12-04 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2024-12-03 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2024-12-02 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1,534 |
| 2024-11-29 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 200 |
| 2024-11-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 18 |
| 2024-11-26 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2024-11-25 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2024-11-22 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 47 |
| 2024-11-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2024-11-20 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2024-11-19 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 15 |
| 2024-11-18 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 200 |
| 2024-11-15 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2024-11-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2024-11-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 274 |
| 2024-11-12 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 832 |
| 2024-11-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-11-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-11-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 35 |
| 2024-11-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 62 |
| 2024-11-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-11-04 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-11-01 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-10-31 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 59 |
| 2024-10-30 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-10-29 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,000 |
| 2024-10-28 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-10-25 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 1 |
| 2024-10-24 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-10-23 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 38 |
| 2024-10-22 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-10-21 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-10-18 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 8,187 |
| 2024-10-17 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 1,322 |
| 2024-10-16 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2024-10-15 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 9,590 |
| 2024-10-14 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2024-10-11 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2024-10-10 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2024-10-09 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 250 |
| 2024-10-08 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 707 |
| 2024-10-07 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 0 |
| 2024-10-04 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 0 |
| 2024-10-03 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 52 |
| 2024-10-02 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 0 |
| 2024-10-01 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 0 |
| 2024-09-30 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 0 |
| 2024-09-27 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 0 |
| 2024-09-26 | $12.15 | $13.17 | $12.15 | $13.17 | $13.17 | 901 |
| 2024-09-25 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-09-24 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-09-23 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 31 |
| 2024-09-20 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-09-19 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 1,200 |
| 2024-09-18 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 5 |
| 2024-09-17 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-09-16 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 1 |
| 2024-09-13 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 700 |
| 2024-09-12 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-09-11 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-09-10 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-09-09 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-09-06 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-09-05 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-09-04 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 190 |
| 2024-09-03 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 551 |
| 2024-08-30 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2024-08-29 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2024-08-28 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2024-08-27 | $12.44 | $12.44 | $11.65 | $11.65 | $11.65 | 6,000 |
| 2024-08-26 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2024-08-23 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 100 |
| 2024-08-22 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2024-08-21 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 100 |
| 2024-08-20 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 34 |
| 2024-08-19 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 100 |
| 2024-08-16 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 8,187 |
| 2024-08-15 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 68 |
| 2024-08-14 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 129 |
| 2024-08-13 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 41 |
| 2024-08-12 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 60 |
| 2024-08-09 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2024-08-08 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2024-08-07 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2024-08-06 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 97 |
| 2024-08-05 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 102 |
| 2024-08-02 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 0 |
| 2024-08-01 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 463 |
| 2024-07-31 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-07-30 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-07-29 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-07-26 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 11 |
| 2024-07-25 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1,424 |
| 2024-07-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2024-07-23 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 190 |
| 2024-07-22 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2024-07-19 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2024-07-18 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2024-07-17 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2024-07-16 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 22 |
| 2024-07-15 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2024-07-12 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2024-07-11 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 900 |
| 2024-07-10 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2024-07-09 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 1,459 |
| 2024-07-08 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 700 |
| 2024-07-05 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2024-07-03 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 500 |
| 2024-07-02 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2024-07-01 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2024-06-28 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 1,710 |
| 2024-06-27 | $11.00 | $11.00 | $10.77 | $10.77 | $10.77 | 275 |
| 2024-06-26 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 24 |
| 2024-06-25 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2024-06-24 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 600 |
| 2024-06-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 800 |
| 2024-06-20 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2024-06-18 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 100 |
| 2024-06-17 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2024-06-14 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2024-06-13 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2024-06-12 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2024-06-11 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 300 |
| 2024-06-10 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2024-06-07 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 300 |
| 2024-06-06 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-06-05 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-06-04 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 500 |
| 2024-06-03 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 0 |
| 2024-05-31 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 150 |
| 2024-05-30 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 10 |
| 2024-05-29 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-05-28 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 2 |
| 2024-05-24 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 500 |
| 2024-05-23 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 8 |
| 2024-05-22 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2024-05-21 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 1 |
| 2024-05-20 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2024-05-17 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2024-05-16 | $12.20 | $12.20 | $12.20 | $12.20 | $11.94 | 0 |
| 2024-05-15 | $12.20 | $12.20 | $12.20 | $12.20 | $11.94 | 638 |
| 2024-05-14 | $11.88 | $11.88 | $11.88 | $11.88 | $11.63 | 0 |
| 2024-05-13 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| 2024-05-10 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| 2024-05-09 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 427 |
| 2024-05-08 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2024-05-07 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2024-05-06 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2024-05-03 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 100 |
| 2024-05-02 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-05-01 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-04-30 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 150 |
| 2024-04-29 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-04-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 551 |
| 2024-04-25 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-04-24 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-04-23 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-04-22 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 2 |
| 2024-04-19 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2024-04-18 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 100 |
| 2024-04-17 | $10.78 | $10.78 | $10.72 | $10.72 | $10.72 | 12,504 |
| 2024-04-16 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2024-04-15 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 2,202 |
| 2024-04-12 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 55 |
| 2024-04-11 | $11.30 | $11.30 | $10.82 | $10.82 | $10.82 | 469 |
| 2024-04-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-04-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 807 |
| 2024-04-08 | $11.00 | $11.00 | $10.95 | $11.00 | $11.00 | 807 |
| 2024-04-05 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2024-04-04 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2024-04-03 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 20 |
| 2024-04-02 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2024-04-01 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 22 |
| 2024-03-28 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 22 |
| 2024-03-27 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 339 |
| 2024-03-26 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2024-03-25 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2024-03-22 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2024-03-21 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2024-03-20 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 23 |
| 2024-03-19 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 3,136 |
| 2024-03-18 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 250 |
| 2024-03-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2024-03-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2024-03-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2024-03-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 200 |
| 2024-03-11 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2024-03-08 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 200 |
| 2024-03-07 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2024-03-06 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2024-03-05 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 162 |
| 2024-03-04 | $9.95 | $9.95 | $9.70 | $9.79 | $9.79 | 5,529 |
| 2024-03-01 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 480 |
| 2024-02-29 | $9.55 | $9.55 | $9.49 | $9.49 | $9.49 | 1,426 |
| 2024-02-28 | $9.60 | $10.00 | $9.55 | $10.00 | $10.00 | 2,104 |
| 2024-02-27 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 191 |
| 2024-02-26 | $10.25 | $10.30 | $9.83 | $9.83 | $9.83 | 1,480 |
| 2024-02-23 | $10.16 | $10.46 | $10.00 | $10.30 | $10.30 | 7,225 |
| 2024-02-22 | $10.00 | $10.48 | $10.00 | $10.40 | $10.40 | 1,164 |
| 2024-02-21 | $10.10 | $10.43 | $9.89 | $10.00 | $10.00 | 1,826 |
| 2024-02-20 | $10.41 | $10.41 | $10.00 | $10.00 | $10.00 | 4,269 |
| 2024-02-16 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 2 |
| 2024-02-15 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2024-02-14 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2024-02-13 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2024-02-12 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 20 |
| 2024-02-09 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2024-02-08 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 1 |
| 2024-02-07 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2024-02-06 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2024-02-05 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 6 |
| 2024-02-02 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2024-02-01 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2024-01-31 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2024-01-30 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2024-01-29 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 202 |
| 2024-01-26 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2024-01-25 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2024-01-24 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2024-01-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2 |
| 2024-01-22 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2024-01-19 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2 |
| 2024-01-18 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2024-01-17 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 500 |
| 2024-01-16 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 2 |
| 2024-01-12 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2024-01-11 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2024-01-10 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1 |
| 2024-01-09 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2024-01-08 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2024-01-05 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 824 |
| 2024-01-04 | $11.60 | $11.60 | $10.96 | $10.96 | $10.96 | 855 |
| 2024-01-03 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2024-01-02 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 1 |
| 2023-12-29 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2023-12-28 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2023-12-27 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2023-12-26 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 60 |
| 2023-12-22 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2023-12-21 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2023-12-20 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2023-12-19 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 770 |
| 2023-12-18 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2023-12-15 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2023-12-14 | $11.85 | $11.85 | $10.28 | $10.28 | $10.28 | 770 |
| 2023-12-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 17 |
| 2023-12-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-12-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-12-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2 |
| 2023-12-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-12-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,248 |
| 2023-12-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-12-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-12-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-11-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-11-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-11-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,248 |
| 2023-11-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-11-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-11-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.74 | 0 |
| 2023-11-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.74 | 105 |
| 2023-11-20 | $8.54 | $8.54 | $8.54 | $8.54 | $8.36 | 0 |
| 2023-11-17 | $8.54 | $8.54 | $8.54 | $8.54 | $8.36 | 0 |
| 2023-11-16 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2023-11-15 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2023-11-14 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2023-11-13 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 569 |
| 2023-11-10 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2023-11-09 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2023-11-08 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2023-11-07 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2023-11-06 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 10,910 |
| 2023-11-03 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 4,370 |
| 2023-11-02 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 1,892 |
| 2023-11-01 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1,898 |
| 2023-10-31 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2023-10-30 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2023-10-27 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2023-10-26 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 356 |
| 2023-10-25 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2023-10-24 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2023-10-23 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 4 |
| 2023-10-20 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 756 |
| 2023-10-19 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2023-10-18 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2023-10-17 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2023-10-16 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2023-10-13 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2023-10-12 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2023-10-11 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 205 |
| 2023-10-10 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-10-09 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-10-06 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 175 |
| 2023-10-05 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2023-10-04 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2023-10-03 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2023-10-02 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2023-09-29 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2023-09-28 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 17 |
| 2023-09-27 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 51 |
| 2023-09-26 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2023-09-25 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2023-09-22 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2023-09-21 | $8.25 | $8.25 | $8.09 | $8.09 | $8.09 | 456 |
| 2023-09-20 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2023-09-19 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 1,528 |
| 2023-09-18 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2023-09-15 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 564 |
| 2023-09-14 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2023-09-13 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2023-09-12 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 8 |
| 2023-09-11 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 74 |
| 2023-09-08 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2023-09-07 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 625 |
| 2023-09-06 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0 |
| 2023-09-05 | $8.75 | $8.87 | $8.75 | $8.87 | $8.87 | 650 |
| 2023-09-01 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2023-08-31 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2023-08-30 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2023-08-29 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2023-08-28 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 3,883 |
| 2023-08-25 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2023-08-24 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2023-08-23 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2023-08-22 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 3,883 |
| 2023-08-21 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2023-08-18 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2023-08-17 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2023-08-16 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2023-08-15 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 100 |
| 2023-08-14 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 6 |
| 2023-08-11 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2023-08-10 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 9 |
| 2023-08-09 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2023-08-08 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2023-08-07 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2023-08-04 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 176 |
| 2023-08-03 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 97 |
| 2023-08-02 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2023-08-01 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2023-07-31 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 67 |
| 2023-07-28 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 201 |
| 2023-07-27 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2023-07-26 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2023-07-25 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2023-07-24 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2023-07-21 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2023-07-20 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2023-07-19 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2023-07-18 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2023-07-17 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2023-07-14 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 87 |
| 2023-07-13 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2023-07-12 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 100 |
| 2023-07-11 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 581 |
| 2023-07-10 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2023-07-07 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2023-07-06 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 1,369 |
| 2023-07-05 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2023-07-03 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2023-06-30 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 252 |
| 2023-06-29 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2023-06-28 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 120 |
| 2023-06-27 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2023-06-26 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2023-06-23 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 613 |
| 2023-06-22 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 231 |
| 2023-06-21 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 19 |
| 2023-06-20 | $8.52 | $8.53 | $8.52 | $8.53 | $8.53 | 900 |
| 2023-06-16 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 4,998 |
| 2023-06-15 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2023-06-14 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2023-06-13 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 7 |
| 2023-06-12 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 10 |
| 2023-06-09 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 6,000 |
| 2023-06-08 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 174 |
| 2023-06-07 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2023-06-06 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2023-06-05 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 261 |
| 2023-06-02 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2023-06-01 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 99 |
| 2023-05-31 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 23 |
| 2023-05-30 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2023-05-26 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 23 |
| 2023-05-25 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2023-05-24 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 38 |
| 2023-05-23 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2023-05-22 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 32 |
| 2023-05-19 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 1,133 |
| 2023-05-18 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 13 |
| 2023-05-17 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2023-05-16 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2023-05-15 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 12 |
| 2023-05-12 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 20 |
| 2023-05-11 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 155 |
| 2023-05-10 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 25 |
| 2023-05-09 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 0 |
| 2023-05-08 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 0 |
| 2023-05-05 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 50 |
| 2023-05-04 | $8.97 | $8.97 | $8.97 | $8.97 | $8.71 | 24,088 |
| 2023-05-03 | $8.97 | $8.97 | $8.97 | $8.97 | $8.71 | 0 |
| 2023-05-02 | $8.97 | $8.97 | $8.97 | $8.97 | $8.71 | 0 |
| 2023-05-01 | $8.97 | $8.97 | $8.97 | $8.97 | $8.71 | 62 |
| 2023-04-28 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 629 |
| 2023-04-27 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 100 |
| 2023-04-26 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2023-04-25 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2023-04-24 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2023-04-21 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2023-04-20 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 7,944 |
| 2023-04-19 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2023-04-18 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2023-04-17 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 226 |
| 2023-04-14 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 100 |
| 2023-04-13 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2023-04-12 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 64 |
| 2023-04-11 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2023-04-10 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2023-04-06 | $8.75 | $9.13 | $8.75 | $9.13 | $9.13 | 249 |
| 2023-04-05 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 3,013 |
| 2023-04-04 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 25 |
| 2023-04-03 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2023-03-31 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2023-03-30 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2023-03-29 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 70 |
| 2023-03-28 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 1,340 |
| 2023-03-27 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 373 |
| 2023-03-24 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2023-03-23 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2023-03-22 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2023-03-21 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2023-03-20 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 596 |
| 2023-03-17 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2023-03-16 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2023-03-15 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 50 |
| 2023-03-14 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2023-03-13 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2023-03-10 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2023-03-09 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 100 |
| 2023-03-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2023-03-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 25 |
| 2023-03-06 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 1,200 |
| 2023-03-03 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2023-03-02 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2023-03-01 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 1,200 |
| 2023-02-28 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 66 |
| 2023-02-27 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2023-02-24 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2023-02-23 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2023-02-22 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 2,973 |
| 2023-02-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2023-02-17 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 200 |
| 2023-02-16 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2023-02-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2023-02-14 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 200 |
| 2023-02-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 57 |
| 2023-02-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2 |
| 2023-02-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2023-02-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 446 |
| 2023-02-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2023-02-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,681 |
| 2023-02-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 72 |
| 2023-02-02 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2023-02-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2023-01-31 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2023-01-30 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 74 |
| 2023-01-27 | $9.83 | $9.86 | $9.83 | $9.86 | $9.86 | 207 |
| 2023-01-26 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-01-25 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-01-24 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-01-23 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-01-20 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 100 |
| 2023-01-19 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2023-01-18 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2023-01-17 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 9 |
| 2023-01-13 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 3 |
| 2023-01-12 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 383 |
| 2023-01-11 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2023-01-10 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2023-01-09 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 652 |
| 2023-01-06 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 7 |
| 2023-01-05 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2023-01-04 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 1,708 |
| 2023-01-03 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2022-12-30 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2022-12-29 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2022-12-28 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2022-12-27 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 82 |
| 2022-12-23 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2022-12-22 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 79 |
| 2022-12-21 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2022-12-20 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 9 |
| 2022-12-19 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 283 |
| 2022-12-16 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2022-12-15 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2022-12-14 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 4,107 |
| 2022-12-13 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 405 |
| 2022-12-12 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-12-09 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-12-08 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 188 |
| 2022-12-07 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2022-12-06 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 118 |
| 2022-12-05 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 7 |
| 2022-12-02 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2022-12-01 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 5,851 |
| 2022-11-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-11-29 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-11-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-11-25 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 290 |
| 2022-11-23 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2022-11-22 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2022-11-21 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2022-11-18 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 324 |
| 2022-11-17 | $8.80 | $8.80 | $8.80 | $8.80 | $8.59 | 1,169 |
| 2022-11-16 | $8.80 | $8.80 | $8.80 | $8.80 | $8.59 | 13,879 |
| 2022-11-15 | $8.99 | $8.99 | $8.99 | $8.99 | $8.78 | 319 |
| 2022-11-14 | $9.06 | $9.06 | $9.06 | $9.06 | $8.85 | 0 |
| 2022-11-11 | $9.85 | $9.85 | $9.06 | $9.06 | $8.85 | 449 |
| 2022-11-10 | $9.31 | $9.31 | $9.31 | $9.31 | $9.10 | 3,969 |
| 2022-11-09 | $8.99 | $8.99 | $8.99 | $8.99 | $8.78 | 13 |
| 2022-11-08 | $8.99 | $8.99 | $8.99 | $8.99 | $8.78 | 0 |
| 2022-11-07 | $8.99 | $8.99 | $8.99 | $8.99 | $8.78 | 595 |
| 2022-11-04 | $7.51 | $7.51 | $7.51 | $7.51 | $7.33 | 0 |
| 2022-11-03 | $7.51 | $7.51 | $7.51 | $7.51 | $7.33 | 0 |
| 2022-11-02 | $7.51 | $7.51 | $7.51 | $7.51 | $7.33 | 0 |
| 2022-11-01 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2022-10-31 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 72 |
| 2022-10-28 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 2 |
| 2022-10-27 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2022-10-26 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2022-10-25 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2022-10-24 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2022-10-21 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2022-10-20 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2022-10-19 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2022-10-18 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 184 |
| 2022-10-17 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2022-10-14 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 13,500 |
| 2022-10-13 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2022-10-12 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2022-10-11 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2022-10-10 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 2,530 |
| 2022-10-07 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 132 |
| 2022-10-06 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2022-10-05 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 609 |
| 2022-10-04 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2022-10-03 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2022-09-30 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 148 |
| 2022-09-29 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2022-09-28 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 73 |
| 2022-09-27 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 500 |
| 2022-09-26 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 13 |
| 2022-09-23 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 2 |
| 2022-09-22 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 3 |
| 2022-09-21 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2022-09-20 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2022-09-19 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 3 |
| 2022-09-16 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2022-09-15 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2022-09-14 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2022-09-13 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2022-09-12 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2022-09-09 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2022-09-08 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2022-09-07 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2022-09-06 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 4,208 |
| 2022-09-02 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2022-09-01 | $9.00 | $9.00 | $8.96 | $8.96 | $8.96 | 4,208 |
| 2022-08-31 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2022-08-30 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2022-08-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 32 |
| 2022-08-26 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-08-25 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 32 |
| 2022-08-24 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 93 |
| 2022-08-23 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-08-22 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-08-19 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 71 |
| 2022-08-18 | $10.06 | $10.06 | $9.77 | $9.77 | $9.77 | 7,242 |
| 2022-08-17 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2022-08-16 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2022-08-15 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2022-08-12 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2022-08-11 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 4 |
| 2022-08-10 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2022-08-09 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2022-08-08 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 3,000 |
| 2022-08-05 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1 |
| 2022-08-04 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2022-08-03 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 3,000 |
| 2022-08-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-08-01 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 125 |
| 2022-07-29 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2022-07-28 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2022-07-27 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2022-07-26 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2022-07-25 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2022-07-22 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2022-07-21 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2022-07-20 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2022-07-19 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2022-07-18 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 40 |
| 2022-07-15 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2022-07-14 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 1,000 |
| 2022-07-13 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-07-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 197 |
| 2022-07-11 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 28 |
| 2022-07-08 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-07-07 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-07-06 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-07-05 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 19 |
| 2022-07-01 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-06-30 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 62 |
| 2022-06-29 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-06-28 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-06-27 | $10.06 | $10.26 | $10.06 | $10.26 | $10.26 | 19,200 |
| 2022-06-24 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2022-06-23 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2022-06-22 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 600 |
| 2022-06-21 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2022-06-17 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 9 |
| 2022-06-16 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 61 |
| 2022-06-15 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 27 |
| 2022-06-14 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 525 |
| 2022-06-13 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 143 |
| 2022-06-10 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2022-06-09 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2022-06-08 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2022-06-07 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2022-06-06 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2022-06-03 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 13 |
| 2022-06-02 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2022-06-01 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 217 |
| 2022-05-31 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2022-05-27 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 3,618 |
| 2022-05-26 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2022-05-25 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2022-05-24 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2022-05-23 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2022-05-20 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2022-05-19 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 100 |
| 2022-05-18 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 40 |
| 2022-05-17 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-05-16 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-05-13 | $10.14 | $10.14 | $10.14 | $10.14 | $9.88 | 0 |
| 2022-05-12 | $10.14 | $10.14 | $10.14 | $10.14 | $9.88 | 0 |
| 2022-05-11 | $10.14 | $10.14 | $10.14 | $10.14 | $9.88 | 52 |
| 2022-05-10 | $10.14 | $10.14 | $10.14 | $10.14 | $9.88 | 202 |
| 2022-05-09 | $9.83 | $9.83 | $9.83 | $9.83 | $9.58 | 781 |
| 2022-05-06 | $10.47 | $10.47 | $10.47 | $10.47 | $10.21 | 100 |
| 2022-05-05 | $10.79 | $10.79 | $10.79 | $10.79 | $10.51 | 0 |
| 2022-05-04 | $10.79 | $10.79 | $10.79 | $10.79 | $10.51 | 0 |
| 2022-05-03 | $10.79 | $10.79 | $10.79 | $10.79 | $10.51 | 52 |
| 2022-05-02 | $10.79 | $10.79 | $10.79 | $10.79 | $10.51 | 5,419 |
| 2022-04-29 | $11.07 | $11.07 | $11.07 | $11.07 | $10.79 | 3 |
| 2022-04-28 | $11.07 | $11.07 | $11.07 | $11.07 | $10.79 | 3,192 |
| 2022-04-27 | $11.72 | $11.72 | $11.72 | $11.72 | $11.43 | 0 |
| 2022-04-26 | $11.72 | $11.72 | $11.72 | $11.72 | $11.43 | 0 |
| 2022-04-25 | $11.72 | $11.72 | $11.72 | $11.72 | $11.43 | 12,000 |
| 2022-04-22 | $11.72 | $11.72 | $11.72 | $11.72 | $11.43 | 3,043 |
| 2022-04-21 | $11.75 | $11.75 | $11.75 | $11.75 | $11.46 | 250 |
| 2022-04-20 | $11.85 | $11.85 | $11.85 | $11.85 | $11.55 | 0 |
| 2022-04-19 | $11.85 | $11.85 | $11.85 | $11.85 | $11.55 | 0 |
| 2022-04-18 | $11.85 | $11.85 | $11.85 | $11.85 | $11.55 | 9 |
| 2022-04-14 | $11.85 | $11.85 | $11.85 | $11.85 | $11.55 | 0 |
| 2022-04-13 | $11.85 | $11.85 | $11.85 | $11.85 | $11.55 | 7 |
| 2022-04-12 | $11.85 | $11.85 | $11.85 | $11.85 | $11.55 | 21 |
| 2022-04-11 | $11.85 | $11.85 | $11.85 | $11.85 | $11.55 | 0 |
| 2022-04-08 | $11.85 | $11.85 | $11.85 | $11.85 | $11.55 | 0 |
| 2022-04-07 | $11.85 | $11.85 | $11.85 | $11.85 | $11.55 | 0 |
| 2022-04-06 | $11.85 | $11.85 | $11.85 | $11.85 | $11.55 | 0 |
| 2022-04-05 | $11.85 | $11.85 | $11.85 | $11.85 | $11.55 | 311 |
| 2022-04-04 | $11.85 | $11.85 | $11.85 | $11.85 | $11.55 | 0 |
| 2022-04-01 | $11.85 | $11.85 | $11.85 | $11.85 | $11.55 | 0 |
| 2022-03-31 | $11.85 | $11.85 | $11.85 | $11.85 | $11.55 | 0 |
| 2022-03-30 | $11.85 | $11.85 | $11.85 | $11.85 | $11.55 | 0 |
| 2022-03-29 | $11.85 | $11.85 | $11.85 | $11.85 | $11.55 | 311 |
| 2022-03-28 | $11.54 | $11.54 | $11.54 | $11.54 | $11.25 | 0 |
| 2022-03-25 | $11.54 | $11.54 | $11.54 | $11.54 | $11.25 | 710 |
| 2022-03-24 | $11.09 | $11.09 | $11.09 | $11.09 | $10.81 | 1,624 |
| 2022-03-23 | $10.78 | $10.78 | $10.78 | $10.78 | $10.51 | 4,302 |
| 2022-03-22 | $10.73 | $10.73 | $10.73 | $10.73 | $10.46 | 0 |
| 2022-03-21 | $10.73 | $10.73 | $10.73 | $10.73 | $10.46 | 0 |
| 2022-03-18 | $9.70 | $9.70 | $9.70 | $9.70 | $9.46 | 4 |
| 2022-03-17 | $9.70 | $9.70 | $9.70 | $9.70 | $9.46 | 0 |
| 2022-03-16 | $9.70 | $9.70 | $9.70 | $9.70 | $9.46 | 4 |
| 2022-03-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.46 | 0 |
| 2022-03-14 | $9.70 | $9.70 | $9.70 | $9.70 | $9.46 | 11 |
| 2022-03-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.46 | 0 |
| 2022-03-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.46 | 0 |
| 2022-03-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.46 | 3 |
| 2022-03-08 | $9.80 | $9.80 | $9.70 | $9.70 | $9.46 | 2,208 |
| 2022-03-07 | $10.08 | $10.08 | $10.08 | $10.08 | $9.83 | 0 |
| 2022-03-04 | $10.08 | $10.08 | $10.08 | $10.08 | $9.83 | 100 |
| 2022-03-03 | $11.08 | $11.08 | $11.08 | $11.08 | $10.80 | 192 |
| 2022-03-02 | $11.47 | $11.47 | $11.47 | $11.47 | $11.18 | 54 |
| 2022-03-01 | $11.47 | $11.47 | $11.47 | $11.47 | $11.18 | 4 |
| 2022-02-28 | $11.47 | $11.47 | $11.47 | $11.47 | $11.18 | 5 |
| 2022-02-25 | $11.40 | $11.47 | $11.40 | $11.47 | $11.18 | 4,960 |
| 2022-02-24 | $11.21 | $11.21 | $11.21 | $11.21 | $10.93 | 178 |
| 2022-02-23 | $11.38 | $11.38 | $11.38 | $11.38 | $11.09 | 0 |
| 2022-02-22 | $11.96 | $11.96 | $11.96 | $11.96 | $11.66 | 271 |
| 2022-02-18 | $11.96 | $11.96 | $11.96 | $11.96 | $11.66 | 0 |
| 2022-02-17 | $11.96 | $11.96 | $11.96 | $11.96 | $11.66 | 0 |
| 2022-02-16 | $11.96 | $11.96 | $11.96 | $11.96 | $11.66 | 0 |
| 2022-02-15 | $11.96 | $11.96 | $11.96 | $11.96 | $11.66 | 271 |
| 2022-02-14 | $11.85 | $11.85 | $11.85 | $11.85 | $11.55 | 4,826 |
| 2022-02-11 | $11.85 | $11.85 | $11.85 | $11.85 | $11.55 | 139 |
| 2022-02-10 | $11.24 | $11.24 | $11.24 | $11.24 | $10.96 | 136 |
| 2022-02-09 | $11.86 | $11.86 | $11.86 | $11.86 | $11.56 | 35 |
| 2022-02-08 | $11.86 | $11.86 | $11.86 | $11.86 | $11.56 | 1 |
| 2022-02-07 | $11.86 | $11.86 | $11.86 | $11.86 | $11.56 | 5 |
| 2022-02-04 | $11.86 | $11.86 | $11.86 | $11.86 | $11.56 | 1,392 |
| 2022-02-03 | $11.43 | $11.86 | $11.43 | $11.86 | $11.56 | 10,405 |
| 2022-02-02 | $11.65 | $11.65 | $11.65 | $11.65 | $11.35 | 56 |
| 2022-02-01 | $11.65 | $11.65 | $11.65 | $11.65 | $11.35 | 15 |
| 2022-01-31 | $11.65 | $11.65 | $11.65 | $11.65 | $11.35 | 52 |
| 2022-01-28 | $11.65 | $11.65 | $11.65 | $11.65 | $11.35 | 0 |
| 2022-01-27 | $11.65 | $11.65 | $11.65 | $11.65 | $11.35 | 14 |
| 2022-01-26 | $11.65 | $11.65 | $11.65 | $11.65 | $11.35 | 148 |
| 2022-01-25 | $11.13 | $11.13 | $11.13 | $11.13 | $10.85 | 0 |
| 2022-01-24 | $11.13 | $11.13 | $11.13 | $11.13 | $10.85 | 878 |
| 2022-01-21 | $11.52 | $11.52 | $11.52 | $11.52 | $11.23 | 390 |
| 2022-01-20 | $11.58 | $11.58 | $11.58 | $11.58 | $11.28 | 0 |
| 2022-01-19 | $11.58 | $11.58 | $11.58 | $11.58 | $11.28 | 0 |
| 2022-01-18 | $11.43 | $11.43 | $11.43 | $11.43 | $11.14 | 247 |
| 2022-01-14 | $11.43 | $11.43 | $11.43 | $11.43 | $11.14 | 0 |
| 2022-01-13 | $11.43 | $11.43 | $11.43 | $11.43 | $11.14 | 0 |
| 2022-01-12 | $11.55 | $11.55 | $11.43 | $11.43 | $11.14 | 247 |
| 2022-01-11 | $11.16 | $11.29 | $11.16 | $11.29 | $11.01 | 5,304 |
| 2022-01-10 | $11.20 | $11.20 | $11.20 | $11.20 | $10.91 | 28 |
| 2022-01-07 | $11.20 | $11.20 | $11.20 | $11.20 | $10.91 | 0 |
| 2022-01-06 | $11.20 | $11.20 | $11.20 | $11.20 | $10.91 | 28 |
| 2022-01-05 | $11.20 | $11.20 | $11.20 | $11.20 | $10.91 | 0 |
| 2022-01-04 | $11.20 | $11.20 | $11.20 | $11.20 | $10.91 | 777 |
| 2022-01-03 | $11.27 | $11.27 | $11.27 | $11.27 | $10.99 | 0 |
| 2021-12-31 | $11.27 | $11.27 | $11.27 | $11.27 | $10.99 | 181 |
| 2021-12-30 | $10.77 | $10.77 | $10.77 | $10.77 | $10.50 | 3 |
| 2021-12-29 | $10.77 | $10.77 | $10.77 | $10.77 | $10.50 | 106 |
| 2021-12-28 | $11.10 | $11.10 | $11.10 | $11.10 | $10.82 | 131 |
| 2021-12-27 | $10.26 | $10.26 | $10.26 | $10.26 | $10.00 | 164 |
| 2021-12-23 | $10.26 | $10.26 | $10.26 | $10.26 | $10.00 | 130 |
| 2021-12-22 | $10.93 | $10.93 | $10.93 | $10.93 | $10.65 | 525 |
| 2021-12-21 | $10.23 | $10.23 | $10.23 | $10.23 | $9.97 | 160 |
| 2021-12-20 | $10.11 | $10.11 | $10.11 | $10.11 | $9.85 | 360 |
| 2021-12-17 | $10.45 | $10.45 | $10.45 | $10.45 | $10.18 | 0 |
| 2021-12-16 | $10.45 | $10.45 | $10.45 | $10.45 | $10.18 | 2 |
| 2021-12-15 | $10.45 | $10.45 | $10.45 | $10.45 | $10.18 | 420 |
| 2021-12-14 | $10.42 | $10.42 | $10.42 | $10.42 | $10.16 | 181 |
| 2021-12-13 | $11.31 | $11.31 | $11.31 | $11.31 | $11.03 | 26 |
| 2021-12-10 | $11.31 | $11.31 | $11.31 | $11.31 | $11.03 | 119 |
| 2021-12-09 | $10.59 | $10.59 | $10.59 | $10.59 | $10.32 | 5,869 |
| 2021-12-08 | $10.59 | $10.59 | $10.59 | $10.59 | $10.32 | 4,163 |
| 2021-12-07 | $10.59 | $10.59 | $10.59 | $10.59 | $10.32 | 418 |
| 2021-12-06 | $11.44 | $11.44 | $11.44 | $11.44 | $11.15 | 0 |
| 2021-12-03 | $11.44 | $11.44 | $11.44 | $11.44 | $11.15 | 34 |
| 2021-12-02 | $11.44 | $11.44 | $11.44 | $11.44 | $11.15 | 90 |
| 2021-12-01 | $11.44 | $11.44 | $11.44 | $11.44 | $11.15 | 0 |
| 2021-11-30 | $11.44 | $11.44 | $11.44 | $11.44 | $11.15 | 115 |
| 2021-11-29 | $10.86 | $10.86 | $10.86 | $10.86 | $10.59 | 15 |
| 2021-11-26 | $10.86 | $10.86 | $10.86 | $10.86 | $10.59 | 0 |
| 2021-11-24 | $10.86 | $10.86 | $10.86 | $10.86 | $10.59 | 0 |
| 2021-11-23 | $10.86 | $10.86 | $10.86 | $10.86 | $10.59 | 300 |
| 2021-11-22 | $11.42 | $11.42 | $11.42 | $11.42 | $11.13 | 0 |
| 2021-11-19 | $11.42 | $11.42 | $11.42 | $11.42 | $11.13 | 14 |
| 2021-11-18 | $11.42 | $11.42 | $11.42 | $11.42 | $10.97 | 1,471 |
| 2021-11-17 | $11.18 | $11.18 | $11.18 | $11.18 | $10.74 | 0 |
| 2021-11-16 | $11.18 | $11.18 | $11.18 | $11.18 | $10.74 | 1 |
| 2021-11-15 | $11.18 | $11.18 | $11.18 | $11.18 | $10.74 | 0 |
| 2021-11-12 | $11.18 | $11.18 | $11.18 | $11.18 | $10.74 | 0 |
| 2021-11-11 | $11.18 | $11.18 | $11.18 | $11.18 | $10.74 | 0 |
| 2021-11-10 | $11.18 | $11.18 | $11.18 | $11.18 | $10.74 | 0 |
| 2021-11-09 | $11.18 | $11.18 | $11.18 | $11.18 | $10.74 | 0 |
| 2021-11-08 | $11.18 | $11.18 | $11.18 | $11.18 | $10.74 | 1 |
| 2021-11-05 | $11.18 | $11.18 | $11.18 | $11.18 | $10.74 | 57 |
| 2021-11-04 | $11.18 | $11.18 | $11.18 | $11.18 | $10.74 | 0 |
| 2021-11-03 | $11.18 | $11.18 | $11.18 | $11.18 | $10.74 | 36 |
| 2021-11-02 | $11.18 | $11.18 | $11.18 | $11.18 | $10.74 | 3 |
| 2021-11-01 | $11.18 | $11.18 | $11.18 | $11.18 | $10.74 | 0 |
| 2021-10-29 | $11.18 | $11.18 | $11.18 | $11.18 | $10.74 | 0 |
| 2021-10-28 | $11.18 | $11.18 | $11.18 | $11.18 | $10.74 | 3 |
| 2021-10-27 | $11.18 | $11.18 | $11.18 | $11.18 | $10.74 | 0 |
| 2021-10-26 | $11.18 | $11.18 | $11.18 | $11.18 | $10.74 | 3,103 |
| 2021-10-25 | $11.18 | $11.18 | $11.18 | $11.18 | $10.74 | 7 |
| 2021-10-22 | $11.18 | $11.18 | $11.18 | $11.18 | $10.74 | 0 |
| 2021-10-21 | $11.18 | $11.18 | $11.18 | $11.18 | $10.74 | 0 |
| 2021-10-20 | $11.18 | $11.18 | $11.18 | $11.18 | $10.74 | 0 |
| 2021-10-19 | $11.18 | $11.18 | $11.18 | $11.18 | $10.74 | 0 |
| 2021-10-18 | $11.18 | $11.18 | $11.18 | $11.18 | $10.74 | 0 |
| 2021-10-15 | $11.18 | $11.18 | $11.18 | $11.18 | $10.74 | 0 |
| 2021-10-14 | $11.18 | $11.18 | $11.18 | $11.18 | $10.74 | 0 |
| 2021-10-13 | $11.18 | $11.18 | $11.18 | $11.18 | $10.74 | 129 |
| 2021-10-12 | $10.31 | $10.31 | $10.31 | $10.31 | $9.90 | 0 |
| 2021-10-11 | $10.31 | $10.31 | $10.31 | $10.31 | $9.90 | 0 |
| 2021-10-08 | $10.31 | $10.31 | $10.31 | $10.31 | $9.90 | 0 |
| 2021-10-07 | $10.31 | $10.31 | $10.31 | $10.31 | $9.90 | 0 |
| 2021-10-06 | $10.31 | $10.31 | $10.31 | $10.31 | $9.90 | 0 |
| 2021-10-05 | $10.31 | $10.31 | $10.31 | $10.31 | $9.90 | 89 |
| 2021-10-04 | $10.31 | $10.31 | $10.31 | $10.31 | $9.90 | 38 |
| 2021-10-01 | $10.31 | $10.31 | $10.31 | $10.31 | $9.90 | 0 |
| 2021-09-30 | $10.31 | $10.31 | $10.31 | $10.31 | $9.90 | 2,109 |
| 2021-09-29 | $10.32 | $10.32 | $10.32 | $10.32 | $9.91 | 373 |
| 2021-09-28 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2021-09-27 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2021-09-24 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2021-09-23 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2021-09-22 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 161 |
| 2021-09-21 | $10.89 | $10.89 | $10.89 | $10.89 | $10.46 | 0 |
| 2021-09-20 | $10.89 | $10.89 | $10.89 | $10.89 | $10.46 | 0 |
| 2021-09-17 | $10.89 | $10.89 | $10.89 | $10.89 | $10.46 | 0 |
| 2021-09-16 | $10.89 | $10.89 | $10.89 | $10.89 | $10.46 | 400 |
| 2021-09-15 | $12.49 | $12.49 | $12.49 | $12.49 | $12.00 | 0 |
| 2021-09-14 | $12.49 | $12.49 | $12.49 | $12.49 | $12.00 | 0 |
| 2021-09-13 | $12.49 | $12.49 | $12.49 | $12.49 | $12.00 | 0 |
| 2021-09-10 | $12.49 | $12.49 | $12.49 | $12.49 | $12.00 | 25 |
| 2021-09-09 | $12.49 | $12.49 | $12.49 | $12.49 | $12.00 | 1 |
| 2021-09-08 | $12.49 | $12.49 | $12.49 | $12.49 | $12.00 | 43 |
| 2021-09-07 | $12.49 | $12.49 | $12.49 | $12.49 | $12.00 | 0 |
| 2021-09-03 | $12.49 | $12.49 | $12.49 | $12.49 | $12.00 | 0 |
| 2021-09-02 | $12.49 | $12.49 | $12.49 | $12.49 | $12.00 | 72 |
| 2021-09-01 | $11.85 | $12.49 | $11.85 | $12.49 | $12.00 | 313 |
| 2021-08-31 | $10.49 | $10.49 | $10.49 | $10.49 | $10.08 | 0 |
| 2021-08-30 | $10.49 | $10.49 | $10.49 | $10.49 | $10.08 | 0 |
| 2021-08-27 | $10.49 | $10.49 | $10.49 | $10.49 | $10.08 | 0 |
| 2021-08-26 | $10.49 | $10.49 | $10.49 | $10.49 | $10.08 | 187 |
| 2021-08-25 | $11.83 | $11.83 | $11.83 | $11.83 | $11.36 | 0 |
| 2021-08-24 | $11.83 | $11.83 | $11.83 | $11.83 | $11.36 | 70 |
| 2021-08-23 | $11.83 | $11.83 | $11.83 | $11.83 | $11.36 | 156 |
| 2021-08-20 | $11.59 | $11.59 | $11.59 | $11.59 | $11.13 | 8 |
| 2021-08-19 | $11.59 | $11.59 | $11.59 | $11.59 | $11.13 | 3,295 |
| 2021-08-18 | $11.83 | $11.83 | $11.83 | $11.83 | $11.36 | 173 |
| 2021-08-17 | $11.38 | $11.38 | $11.38 | $11.38 | $10.93 | 0 |
| 2021-08-16 | $11.38 | $11.38 | $11.38 | $11.38 | $10.93 | 0 |
| 2021-08-13 | $11.38 | $11.38 | $11.38 | $11.38 | $10.93 | 18 |
| 2021-08-12 | $11.38 | $11.38 | $11.38 | $11.38 | $10.93 | 39 |
| 2021-08-11 | $11.38 | $11.38 | $11.38 | $11.38 | $10.93 | 4,525 |
| 2021-08-10 | $11.22 | $11.22 | $11.22 | $11.22 | $10.77 | 0 |
| 2021-08-09 | $11.22 | $11.22 | $11.22 | $11.22 | $10.77 | 48 |
| 2021-08-06 | $11.22 | $11.22 | $11.22 | $11.22 | $10.77 | 0 |
| 2021-08-05 | $11.22 | $11.22 | $11.22 | $11.22 | $10.77 | 0 |
| 2021-08-04 | $11.22 | $11.22 | $11.22 | $11.22 | $10.77 | 0 |
| 2021-08-03 | $11.22 | $11.22 | $11.22 | $11.22 | $10.77 | 3,720 |
| 2021-08-02 | $11.66 | $11.66 | $11.66 | $11.66 | $11.20 | 0 |
| 2021-07-30 | $11.66 | $11.66 | $11.66 | $11.66 | $11.20 | 0 |
| 2021-07-29 | $11.66 | $11.66 | $11.66 | $11.66 | $11.20 | 0 |
| 2021-07-28 | $11.66 | $11.66 | $11.66 | $11.66 | $11.20 | 0 |
| 2021-07-27 | $11.66 | $11.66 | $11.66 | $11.66 | $11.20 | 2,203 |
| 2021-07-26 | $11.58 | $11.66 | $11.58 | $11.66 | $11.20 | 550 |
| 2021-07-23 | $11.06 | $11.06 | $11.06 | $11.06 | $10.62 | 4,548 |
| 2021-07-22 | $11.18 | $11.18 | $11.18 | $11.18 | $10.74 | 0 |
| 2021-07-21 | $11.18 | $11.18 | $11.18 | $11.18 | $10.74 | 0 |
| 2021-07-20 | $11.18 | $11.18 | $11.18 | $11.18 | $10.74 | 396 |
| 2021-07-19 | $10.55 | $10.55 | $10.55 | $10.55 | $10.13 | 3,217 |
| 2021-07-16 | $11.27 | $11.27 | $11.27 | $11.27 | $10.83 | 52 |
| 2021-07-15 | $11.27 | $11.27 | $11.27 | $11.27 | $10.83 | 0 |
| 2021-07-14 | $11.27 | $11.27 | $11.27 | $11.27 | $10.83 | 133 |
| 2021-07-13 | $11.27 | $11.27 | $11.27 | $11.27 | $10.83 | 0 |
| 2021-07-12 | $11.27 | $11.27 | $11.27 | $11.27 | $10.83 | 4,126 |
| 2021-07-09 | $11.40 | $11.40 | $11.40 | $11.40 | $10.95 | 2 |
| 2021-07-08 | $11.40 | $11.40 | $11.40 | $11.40 | $10.95 | 2,500 |
| 2021-07-07 | $11.40 | $11.40 | $11.40 | $11.40 | $10.95 | 0 |
| 2021-07-06 | $11.40 | $11.40 | $11.40 | $11.40 | $10.95 | 350 |
| 2021-07-02 | $10.71 | $10.71 | $10.71 | $10.71 | $10.28 | 4,858 |
| 2021-07-01 | $10.14 | $10.14 | $10.14 | $10.14 | $9.74 | 0 |
| 2021-06-30 | $10.14 | $10.14 | $10.14 | $10.14 | $9.74 | 0 |
| 2021-06-29 | $10.14 | $10.14 | $10.14 | $10.14 | $9.74 | 23 |
| 2021-06-28 | $10.14 | $10.14 | $10.14 | $10.14 | $9.74 | 0 |
| 2021-06-25 | $10.14 | $10.14 | $10.14 | $10.14 | $9.74 | 0 |
| 2021-06-24 | $10.14 | $10.14 | $10.14 | $10.14 | $9.74 | 0 |
| 2021-06-23 | $10.14 | $10.14 | $10.14 | $10.14 | $9.74 | 25 |
| 2021-06-22 | $10.14 | $10.14 | $10.14 | $10.14 | $9.74 | 0 |
| 2021-06-21 | $10.14 | $10.14 | $10.14 | $10.14 | $9.74 | 0 |
| 2021-06-18 | $10.14 | $10.14 | $10.14 | $10.14 | $9.74 | 0 |
| 2021-06-17 | $10.14 | $10.14 | $10.14 | $10.14 | $9.74 | 3,001 |
| 2021-06-16 | $10.14 | $10.14 | $10.14 | $10.14 | $9.74 | 0 |
| 2021-06-15 | $10.14 | $10.14 | $10.14 | $10.14 | $9.74 | 0 |
| 2021-06-14 | $10.14 | $10.14 | $10.14 | $10.14 | $9.74 | 0 |
| 2021-06-11 | $10.14 | $10.14 | $10.14 | $10.14 | $9.74 | 0 |
| 2021-06-10 | $10.14 | $10.14 | $10.14 | $10.14 | $9.74 | 0 |
| 2021-06-09 | $10.14 | $10.14 | $10.14 | $10.14 | $9.74 | 0 |
| 2021-06-08 | $10.14 | $10.14 | $10.14 | $10.14 | $9.74 | 0 |
| 2021-06-07 | $10.14 | $10.14 | $10.14 | $10.14 | $9.74 | 0 |
| 2021-06-04 | $10.14 | $10.14 | $10.14 | $10.14 | $9.74 | 0 |
| 2021-06-03 | $10.14 | $10.14 | $10.14 | $10.14 | $9.74 | 0 |
| 2021-06-02 | $10.14 | $10.14 | $10.14 | $10.14 | $9.74 | 0 |
| 2021-06-01 | $10.14 | $10.14 | $10.14 | $10.14 | $9.74 | 0 |
| 2021-05-28 | $10.14 | $10.14 | $10.14 | $10.14 | $9.74 | 0 |
| 2021-05-27 | $10.14 | $10.14 | $10.14 | $10.14 | $9.74 | 0 |
| 2021-05-26 | $10.14 | $10.14 | $10.14 | $10.14 | $9.74 | 0 |
| 2021-05-25 | $10.14 | $10.14 | $10.14 | $10.14 | $9.74 | 0 |
| 2021-05-24 | $10.14 | $10.14 | $10.14 | $10.14 | $9.74 | 0 |
| 2021-05-21 | $10.14 | $10.14 | $10.14 | $10.14 | $9.74 | 0 |
| 2021-05-20 | $10.14 | $10.14 | $10.14 | $10.14 | $9.74 | 0 |
| 2021-05-19 | $10.14 | $10.14 | $10.14 | $10.14 | $9.74 | 0 |
| 2021-05-18 | $10.14 | $10.14 | $10.14 | $10.14 | $9.74 | 1,440 |
| 2021-05-17 | $11.17 | $11.17 | $11.17 | $11.17 | $10.73 | 0 |
| 2021-05-14 | $11.17 | $11.17 | $11.17 | $11.17 | $10.73 | 0 |
| 2021-05-13 | $11.17 | $11.17 | $11.17 | $11.17 | $10.73 | 0 |
| 2021-05-12 | $11.17 | $11.17 | $11.17 | $11.17 | $10.73 | 0 |
| 2021-05-11 | $11.17 | $11.17 | $11.17 | $11.17 | $10.73 | 0 |
| 2021-05-10 | $11.17 | $11.17 | $11.17 | $11.17 | $10.73 | 3 |
| 2021-05-07 | $11.17 | $11.17 | $11.17 | $11.17 | $10.73 | 0 |
| 2021-05-06 | $11.17 | $11.17 | $11.17 | $11.17 | $10.73 | 0 |
| 2021-05-05 | $11.17 | $11.17 | $11.17 | $11.17 | $10.73 | 0 |
| 2021-05-04 | $11.17 | $11.17 | $11.17 | $11.17 | $10.73 | 0 |
| 2021-05-03 | $11.17 | $11.17 | $11.17 | $11.17 | $10.73 | 0 |
| 2021-04-30 | $11.17 | $11.17 | $11.17 | $11.17 | $10.73 | 0 |
| 2021-04-29 | $11.17 | $11.17 | $11.17 | $11.17 | $10.73 | 0 |
| 2021-04-28 | $11.17 | $11.17 | $11.17 | $11.17 | $10.73 | 1,700 |
| 2021-04-27 | $11.05 | $11.05 | $11.05 | $11.05 | $10.61 | 0 |
| 2021-04-26 | $11.05 | $11.05 | $11.05 | $11.05 | $10.61 | 12 |
| 2021-04-23 | $11.05 | $11.05 | $11.05 | $11.05 | $10.61 | 0 |
| 2021-04-22 | $11.05 | $11.05 | $11.05 | $11.05 | $10.61 | 0 |
| 2021-04-21 | $11.05 | $11.05 | $11.05 | $11.05 | $10.61 | 0 |
| 2021-04-20 | $11.05 | $11.05 | $11.05 | $11.05 | $10.61 | 0 |
| 2021-04-19 | $11.05 | $11.05 | $11.05 | $11.05 | $10.61 | 10 |
| 2021-04-16 | $11.05 | $11.05 | $11.05 | $11.05 | $10.61 | 0 |
| 2021-04-15 | $11.05 | $11.05 | $11.05 | $11.05 | $10.61 | 4 |
| 2021-04-14 | $11.05 | $11.05 | $11.05 | $11.05 | $10.61 | 0 |
| 2021-04-13 | $11.05 | $11.05 | $11.05 | $11.05 | $10.61 | 0 |
| 2021-04-12 | $11.05 | $11.05 | $11.05 | $11.05 | $10.61 | 0 |
| 2021-04-09 | $11.05 | $11.05 | $11.05 | $11.05 | $10.61 | 0 |
| 2021-04-08 | $11.05 | $11.05 | $11.05 | $11.05 | $10.61 | 0 |
| 2021-04-07 | $11.05 | $11.05 | $11.05 | $11.05 | $10.61 | 3 |
| 2021-04-06 | $11.05 | $11.05 | $11.05 | $11.05 | $10.61 | 0 |
| 2021-04-05 | $11.05 | $11.05 | $11.05 | $11.05 | $10.61 | 0 |
| 2021-04-01 | $11.05 | $11.05 | $11.05 | $11.05 | $10.61 | 0 |
| 2021-03-31 | $11.05 | $11.05 | $11.05 | $11.05 | $10.61 | 0 |
| 2021-03-30 | $11.05 | $11.05 | $11.05 | $11.05 | $10.61 | 0 |
| 2021-03-29 | $11.05 | $11.05 | $11.05 | $11.05 | $10.61 | 0 |
| 2021-03-26 | $11.05 | $11.05 | $11.05 | $11.05 | $10.61 | 3 |
| 2021-03-25 | $11.05 | $11.05 | $11.05 | $11.05 | $10.61 | 0 |
| 2021-03-24 | $11.05 | $11.05 | $11.05 | $11.05 | $10.61 | 0 |
| 2021-03-23 | $11.05 | $11.05 | $11.05 | $11.05 | $10.61 | 9 |
| 2021-03-22 | $11.05 | $11.05 | $11.05 | $11.05 | $10.61 | 0 |
| 2021-03-19 | $11.05 | $11.05 | $11.05 | $11.05 | $10.61 | 0 |
| 2021-03-18 | $11.05 | $11.05 | $11.05 | $11.05 | $10.61 | 0 |
| 2021-03-17 | $11.05 | $11.05 | $11.05 | $11.05 | $10.61 | 109 |
| 2021-03-16 | $10.95 | $10.95 | $10.95 | $10.95 | $10.52 | 100 |
| 2021-03-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.41 | 30 |
| 2021-03-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.41 | 0 |
| 2021-03-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.41 | 2,800 |
| 2021-03-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.41 | 0 |
| 2021-03-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.41 | 0 |
| 2021-03-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.41 | 0 |
| 2021-03-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.41 | 0 |
| 2021-03-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.41 | 0 |
| 2021-03-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.41 | 0 |
| 2021-03-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.41 | 2,800 |
| 2021-03-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.41 | 0 |
| 2021-02-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.41 | 0 |
| 2021-02-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.41 | 31 |
| 2021-02-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.41 | 0 |
| 2021-02-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.41 | 0 |
| 2021-02-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.41 | 0 |
| 2021-02-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.41 | 0 |
| 2021-02-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.41 | 0 |
| 2021-02-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.41 | 521 |
| 2021-02-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.41 | 0 |
| 2021-02-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.41 | 0 |
| 2021-02-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.41 | 0 |
| 2021-02-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.41 | 0 |
| 2021-02-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.41 | 521 |
| 2021-02-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.41 | 1,700 |
| 2021-02-05 | $9.13 | $9.13 | $9.13 | $9.13 | $8.77 | 0 |
| 2021-02-04 | $9.13 | $9.13 | $9.13 | $9.13 | $8.77 | 0 |
| 2021-02-03 | $9.13 | $9.13 | $9.13 | $9.13 | $8.77 | 0 |
| 2021-02-02 | $9.13 | $9.13 | $9.13 | $9.13 | $8.77 | 0 |
| 2021-02-01 | $9.13 | $9.13 | $9.13 | $9.13 | $8.77 | 100 |
| 2021-01-29 | $9.19 | $9.19 | $9.19 | $9.19 | $8.83 | 0 |
| 2021-01-28 | $9.19 | $9.19 | $9.19 | $9.19 | $8.83 | 0 |
| 2021-01-27 | $9.19 | $9.19 | $9.19 | $9.19 | $8.83 | 0 |
| 2021-01-26 | $9.19 | $9.19 | $9.19 | $9.19 | $8.83 | 0 |
| 2021-01-25 | $9.19 | $9.19 | $9.19 | $9.19 | $8.83 | 550 |
| 2021-01-22 | $9.77 | $9.77 | $9.77 | $9.77 | $9.38 | 0 |
| 2021-01-21 | $9.77 | $9.77 | $9.77 | $9.77 | $9.38 | 12 |
| 2021-01-20 | $9.77 | $9.77 | $9.77 | $9.77 | $9.38 | 100 |
| 2021-01-19 | $9.26 | $9.26 | $9.26 | $9.26 | $8.89 | 100 |
| 2021-01-15 | $9.26 | $9.26 | $9.26 | $9.26 | $8.89 | 0 |
| 2021-01-14 | $9.26 | $9.26 | $9.26 | $9.26 | $8.89 | 0 |
| 2021-01-13 | $9.26 | $9.26 | $9.26 | $9.26 | $8.89 | 0 |
| 2021-01-12 | $9.26 | $9.26 | $9.26 | $9.26 | $8.89 | 0 |
| 2021-01-11 | $9.26 | $9.26 | $9.26 | $9.26 | $8.89 | 100 |
| 2021-01-08 | $9.88 | $9.88 | $9.88 | $9.88 | $9.49 | 530 |
| 2021-01-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.49 | 0 |
| 2021-01-06 | $9.88 | $9.88 | $9.88 | $9.88 | $9.49 | 0 |
| 2021-01-05 | $9.88 | $9.88 | $9.88 | $9.88 | $9.49 | 0 |
| 2021-01-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.49 | 8 |
| 2020-12-31 | $9.88 | $9.88 | $9.88 | $9.88 | $9.49 | 0 |
| 2020-12-30 | $9.88 | $9.88 | $9.88 | $9.88 | $9.49 | 0 |
| 2020-12-29 | $9.88 | $9.88 | $9.88 | $9.88 | $9.49 | 3 |
| 2020-12-28 | $9.28 | $9.28 | $9.28 | $9.28 | $8.91 | 265 |
| 2020-12-24 | $9.28 | $9.28 | $9.28 | $9.28 | $8.91 | 0 |
| 2020-12-23 | $9.28 | $9.28 | $9.28 | $9.28 | $8.91 | 0 |
| 2020-12-22 | $9.28 | $9.28 | $9.28 | $9.28 | $8.91 | 265 |
| 2020-12-21 | $9.43 | $9.43 | $9.43 | $9.43 | $9.05 | 0 |
| 2020-12-18 | $9.43 | $9.43 | $9.43 | $9.43 | $9.05 | 0 |
| 2020-12-17 | $9.43 | $9.43 | $9.43 | $9.43 | $9.05 | 0 |
| 2020-12-16 | $9.43 | $9.43 | $9.43 | $9.43 | $9.05 | 0 |
| 2020-12-15 | $9.43 | $9.43 | $9.43 | $9.43 | $9.05 | 0 |
| 2020-12-14 | $9.43 | $9.43 | $9.43 | $9.43 | $9.05 | 0 |
| 2020-12-11 | $9.43 | $9.43 | $9.43 | $9.43 | $9.05 | 100 |
| 2020-12-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.59 | 0 |
| 2020-12-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.59 | 46,000 |
| 2020-12-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.59 | 0 |
| 2020-12-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.59 | 275 |
| 2020-12-04 | $9.19 | $9.19 | $9.19 | $9.19 | $8.83 | 0 |
| 2020-12-03 | $9.50 | $9.50 | $9.19 | $9.19 | $8.83 | 4,740 |
| 2020-12-02 | $9.73 | $9.73 | $9.73 | $9.73 | $9.35 | 0 |
| 2020-12-01 | $9.73 | $9.73 | $9.73 | $9.73 | $9.35 | 0 |
| 2020-11-30 | $9.73 | $9.73 | $9.73 | $9.73 | $9.35 | 105,100 |
| 2020-11-27 | $9.65 | $9.65 | $9.65 | $9.65 | $9.27 | 1,000 |
| 2020-11-25 | $9.65 | $9.65 | $9.65 | $9.65 | $9.27 | 0 |
| 2020-11-24 | $9.65 | $9.65 | $9.65 | $9.65 | $9.27 | 0 |
| 2020-11-23 | $9.65 | $9.65 | $9.65 | $9.65 | $9.27 | 0 |
| 2020-11-20 | $9.65 | $9.65 | $9.65 | $9.65 | $9.27 | 0 |
| 2020-11-19 | $9.65 | $9.65 | $9.65 | $9.65 | $9.27 | 0 |
| 2020-11-18 | $9.65 | $9.65 | $9.65 | $9.65 | $9.27 | 380 |
| 2020-11-17 | $9.23 | $9.23 | $9.23 | $9.23 | $8.87 | 3,585 |
| 2020-11-16 | $8.30 | $8.30 | $8.30 | $8.30 | $7.97 | 50 |
| 2020-11-13 | $8.30 | $8.30 | $8.30 | $8.30 | $7.97 | 0 |
| 2020-11-12 | $8.30 | $8.30 | $8.30 | $8.30 | $7.97 | 0 |
| 2020-11-11 | $8.30 | $8.30 | $8.30 | $8.30 | $7.97 | 1,000 |
| 2020-11-10 | $8.02 | $8.02 | $8.02 | $8.02 | $7.70 | 0 |
| 2020-11-09 | $8.02 | $8.02 | $8.02 | $8.02 | $7.70 | 245 |
| 2020-11-06 | $6.60 | $6.60 | $6.60 | $6.60 | $6.34 | 0 |
| 2020-11-05 | $6.60 | $6.60 | $6.60 | $6.60 | $6.34 | 0 |
| 2020-11-04 | $6.60 | $6.60 | $6.60 | $6.60 | $6.34 | 500 |
| 2020-11-03 | $6.53 | $6.53 | $6.53 | $6.53 | $6.27 | 0 |
| 2020-11-02 | $6.53 | $6.53 | $6.53 | $6.53 | $6.27 | 1,241 |
| 2020-10-30 | $6.70 | $6.70 | $6.70 | $6.70 | $6.44 | 3,506 |
| 2020-10-29 | $7.63 | $7.63 | $7.63 | $7.63 | $7.33 | 0 |
| 2020-10-28 | $7.63 | $7.63 | $7.63 | $7.63 | $7.33 | 0 |
| 2020-10-27 | $7.63 | $7.63 | $7.63 | $7.63 | $7.33 | 0 |
| 2020-10-26 | $7.63 | $7.63 | $7.63 | $7.63 | $7.33 | 0 |
| 2020-10-23 | $7.63 | $7.63 | $7.63 | $7.63 | $7.33 | 0 |
| 2020-10-22 | $7.63 | $7.63 | $7.63 | $7.63 | $7.33 | 0 |
| 2020-10-21 | $7.63 | $7.63 | $7.63 | $7.63 | $7.33 | 0 |
| 2020-10-20 | $7.63 | $7.63 | $7.63 | $7.63 | $7.33 | 1,660 |
| 2020-10-19 | $7.57 | $7.57 | $7.57 | $7.57 | $7.27 | 350 |
| 2020-10-16 | $8.17 | $8.17 | $8.17 | $8.17 | $7.85 | 0 |
| 2020-10-15 | $8.17 | $8.17 | $8.17 | $8.17 | $7.85 | 0 |
| 2020-10-14 | $8.17 | $8.17 | $8.17 | $8.17 | $7.85 | 0 |
| 2020-10-13 | $8.17 | $8.17 | $8.17 | $8.17 | $7.85 | 0 |
| 2020-10-12 | $8.17 | $8.17 | $8.17 | $8.17 | $7.85 | 0 |
| 2020-10-09 | $8.17 | $8.17 | $8.17 | $8.17 | $7.85 | 0 |
| 2020-10-08 | $8.17 | $8.17 | $8.17 | $8.17 | $7.85 | 0 |
| 2020-10-07 | $8.17 | $8.17 | $8.17 | $8.17 | $7.85 | 0 |
| 2020-10-06 | $8.17 | $8.17 | $8.17 | $8.17 | $7.85 | 0 |
| 2020-10-05 | $8.17 | $8.17 | $8.17 | $8.17 | $7.85 | 0 |
| 2020-10-02 | $8.17 | $8.17 | $8.17 | $8.17 | $7.85 | 0 |
| 2020-10-01 | $8.17 | $8.17 | $8.17 | $8.17 | $7.85 | 897 |
| 2020-09-30 | $7.94 | $7.94 | $7.94 | $7.94 | $7.63 | 0 |
| 2020-09-29 | $7.94 | $7.94 | $7.94 | $7.94 | $7.63 | 0 |
| 2020-09-28 | $7.94 | $7.94 | $7.94 | $7.94 | $7.63 | 100 |
| 2020-09-25 | $8.28 | $8.28 | $8.28 | $8.28 | $7.95 | 57 |
| 2020-09-24 | $8.28 | $8.28 | $8.28 | $8.28 | $7.95 | 0 |
| 2020-09-23 | $8.28 | $8.28 | $8.28 | $8.28 | $7.95 | 0 |
| 2020-09-22 | $8.28 | $8.28 | $8.28 | $8.28 | $7.95 | 0 |
| 2020-09-21 | $8.28 | $8.28 | $8.28 | $8.28 | $7.95 | 0 |
| 2020-09-18 | $8.28 | $8.28 | $8.28 | $8.28 | $7.95 | 2,421 |
| 2020-09-17 | $8.95 | $8.95 | $8.95 | $8.95 | $8.60 | 0 |
| 2020-09-16 | $8.95 | $8.95 | $8.95 | $8.95 | $8.60 | 0 |
| 2020-09-15 | $8.95 | $8.95 | $8.95 | $8.95 | $8.60 | 0 |
| 2020-09-14 | $8.95 | $8.95 | $8.95 | $8.95 | $8.60 | 25 |
| 2020-09-11 | $8.95 | $8.95 | $8.95 | $8.95 | $8.60 | 0 |
| 2020-09-10 | $8.95 | $8.95 | $8.95 | $8.95 | $8.60 | 0 |
| 2020-09-09 | $8.95 | $8.95 | $8.95 | $8.95 | $8.60 | 0 |
| 2020-09-08 | $8.95 | $8.95 | $8.95 | $8.95 | $8.60 | 0 |
| 2020-09-04 | $8.95 | $8.95 | $8.95 | $8.95 | $8.60 | 0 |
| 2020-09-03 | $8.95 | $8.95 | $8.95 | $8.95 | $8.60 | 960 |
| 2020-09-02 | $9.30 | $9.30 | $9.30 | $9.30 | $8.93 | 0 |
| 2020-09-01 | $9.30 | $9.30 | $9.30 | $9.30 | $8.93 | 0 |
| 2020-08-31 | $9.07 | $9.30 | $9.07 | $9.30 | $8.93 | 6,667 |
| 2020-08-28 | $9.25 | $9.25 | $9.25 | $9.25 | $8.88 | 473 |
| 2020-08-27 | $8.65 | $8.65 | $8.65 | $8.65 | $8.31 | 0 |
| 2020-08-26 | $8.65 | $8.65 | $8.65 | $8.65 | $8.31 | 0 |
| 2020-08-25 | $8.65 | $8.65 | $8.65 | $8.65 | $8.31 | 0 |
| 2020-08-24 | $8.65 | $8.65 | $8.65 | $8.65 | $8.31 | 322 |
| 2020-08-21 | $6.76 | $6.76 | $6.76 | $6.76 | $6.49 | 0 |
| 2020-08-20 | $6.76 | $6.76 | $6.76 | $6.76 | $6.49 | 0 |
| 2020-08-19 | $6.76 | $6.76 | $6.76 | $6.76 | $6.49 | 0 |
| 2020-08-18 | $6.76 | $6.76 | $6.76 | $6.76 | $6.49 | 0 |
| 2020-08-17 | $6.76 | $6.76 | $6.76 | $6.76 | $6.49 | 0 |
| 2020-08-14 | $6.76 | $6.76 | $6.76 | $6.76 | $6.49 | 0 |
| 2020-08-13 | $6.76 | $6.76 | $6.76 | $6.76 | $6.49 | 0 |
| 2020-08-12 | $7.50 | $8.85 | $6.76 | $6.76 | $6.49 | 1,000 |
| 2020-08-11 | $8.90 | $8.90 | $8.90 | $8.90 | $8.55 | 81 |
| 2020-08-10 | $8.90 | $8.90 | $8.90 | $8.90 | $8.55 | 21,900 |
| 2020-08-07 | $9.35 | $9.35 | $9.35 | $9.35 | $8.98 | 0 |
| 2020-08-06 | $9.35 | $9.35 | $9.35 | $9.35 | $8.98 | 0 |
| 2020-08-05 | $9.35 | $9.45 | $9.35 | $9.35 | $8.98 | 800 |
| 2020-08-04 | $9.20 | $9.20 | $9.20 | $9.20 | $8.84 | 3,670 |
| 2020-08-03 | $8.05 | $8.05 | $8.05 | $8.05 | $7.73 | 0 |
| 2020-07-31 | $8.05 | $8.05 | $8.05 | $8.05 | $7.73 | 0 |
| 2020-07-30 | $8.05 | $8.05 | $8.05 | $8.05 | $7.73 | 0 |
| 2020-07-29 | $8.05 | $8.05 | $8.05 | $8.05 | $7.73 | 5,421 |
| 2020-07-28 | $7.60 | $7.60 | $7.60 | $7.60 | $7.30 | 0 |
| 2020-07-27 | $7.60 | $7.60 | $7.60 | $7.60 | $7.30 | 250 |
| 2020-07-24 | $5.99 | $5.99 | $5.99 | $5.99 | $5.75 | 0 |
| 2020-07-23 | $5.99 | $5.99 | $5.99 | $5.99 | $5.75 | 55 |
| 2020-07-22 | $5.99 | $5.99 | $5.99 | $5.99 | $5.75 | 55 |
| 2020-07-21 | $8.65 | $8.65 | $8.65 | $8.65 | $8.31 | 401 |
| 2020-07-20 | $8.65 | $8.65 | $8.65 | $8.65 | $8.31 | 900 |
| 2020-07-17 | $8.65 | $8.65 | $8.65 | $8.65 | $8.31 | 0 |
| 2020-07-16 | $8.65 | $8.65 | $8.65 | $8.65 | $8.31 | 5 |
| 2020-07-15 | $8.65 | $8.65 | $8.65 | $8.65 | $8.31 | 87 |
| 2020-07-14 | $8.65 | $8.65 | $8.65 | $8.65 | $8.31 | 197 |
| 2020-07-13 | $8.35 | $8.35 | $8.35 | $8.35 | $8.02 | 103 |
| 2020-07-10 | $8.12 | $8.12 | $8.12 | $8.12 | $7.80 | 83 |
| 2020-07-09 | $8.12 | $8.12 | $8.12 | $8.12 | $7.80 | 367 |
| 2020-07-08 | $8.50 | $8.50 | $8.50 | $8.50 | $8.16 | 0 |
| 2020-07-07 | $8.50 | $8.50 | $8.50 | $8.50 | $8.16 | 0 |
| 2020-07-06 | $8.50 | $8.50 | $8.50 | $8.50 | $8.16 | 0 |
| 2020-07-02 | $8.50 | $8.50 | $8.50 | $8.50 | $8.16 | 86 |
| 2020-07-01 | $8.50 | $8.50 | $8.50 | $8.50 | $8.16 | 1,029 |
| 2020-06-30 | $8.73 | $8.73 | $8.73 | $8.73 | $8.38 | 0 |
| 2020-06-29 | $8.73 | $8.73 | $8.73 | $8.73 | $8.38 | 0 |
| 2020-06-26 | $8.73 | $8.73 | $8.73 | $8.73 | $8.38 | 0 |
| 2020-06-25 | $8.73 | $8.73 | $8.73 | $8.73 | $8.38 | 91 |
| 2020-06-24 | $8.73 | $8.73 | $8.73 | $8.73 | $8.23 | 0 |
| 2020-06-23 | $8.73 | $8.73 | $8.73 | $8.73 | $8.23 | 0 |
| 2020-06-22 | $8.73 | $8.73 | $8.73 | $8.73 | $8.23 | 0 |
| 2020-06-19 | $8.73 | $8.73 | $8.73 | $8.73 | $8.23 | 5,421 |
| 2020-06-18 | $9.15 | $9.15 | $9.15 | $9.15 | $8.62 | 0 |
| 2020-06-17 | $9.15 | $9.15 | $9.15 | $9.15 | $8.62 | 0 |
| 2020-06-16 | $9.15 | $9.15 | $9.15 | $9.15 | $8.62 | 0 |
| 2020-06-15 | $9.15 | $9.15 | $9.15 | $9.15 | $8.62 | 300 |
| 2020-06-12 | $9.72 | $9.72 | $9.72 | $9.72 | $9.16 | 0 |
| 2020-06-11 | $9.72 | $9.72 | $9.72 | $9.72 | $9.16 | 0 |
| 2020-06-10 | $9.72 | $9.72 | $9.72 | $9.72 | $9.16 | 0 |
| 2020-06-09 | $9.72 | $9.72 | $9.72 | $9.72 | $9.16 | 520 |
| 2020-06-08 | $9.61 | $9.61 | $9.61 | $9.61 | $9.06 | 1 |
| 2020-06-05 | $9.61 | $9.61 | $9.61 | $9.61 | $9.06 | 0 |
| 2020-06-04 | $9.61 | $9.61 | $9.61 | $9.61 | $9.06 | 1,200 |
| 2020-06-03 | $9.55 | $9.55 | $9.55 | $9.55 | $9.00 | 600 |
| 2020-06-02 | $8.39 | $8.39 | $8.39 | $8.39 | $7.91 | 0 |
| 2020-06-01 | $8.39 | $8.39 | $8.39 | $8.39 | $7.91 | 0 |
| 2020-05-29 | $8.55 | $8.55 | $8.39 | $8.39 | $7.91 | 1,199 |
| 2020-05-28 | $8.30 | $8.55 | $8.30 | $8.55 | $8.06 | 1,692 |
| 2020-05-27 | $8.53 | $8.53 | $8.29 | $8.30 | $7.82 | 2,300 |
| 2020-05-26 | $8.48 | $8.48 | $8.48 | $8.48 | $7.99 | 6,402 |
| 2020-05-22 | $7.70 | $7.70 | $7.70 | $7.70 | $7.26 | 0 |
| 2020-05-21 | $7.70 | $7.70 | $7.70 | $7.70 | $7.26 | 2 |
| 2020-05-20 | $7.70 | $7.70 | $7.70 | $7.70 | $7.26 | 44 |
| 2020-05-19 | $7.70 | $7.70 | $7.70 | $7.70 | $7.26 | 0 |
| 2020-05-18 | $7.70 | $7.70 | $7.70 | $7.70 | $7.26 | 0 |
| 2020-05-15 | $7.68 | $7.70 | $7.68 | $7.70 | $7.26 | 7,594 |
| 2020-05-14 | $7.95 | $7.95 | $7.95 | $7.95 | $7.49 | 37 |
| 2020-05-13 | $7.95 | $7.95 | $7.95 | $7.95 | $7.49 | 0 |
| 2020-05-12 | $7.95 | $7.95 | $7.95 | $7.95 | $7.49 | 12,600 |
| 2020-05-11 | $8.17 | $8.17 | $8.17 | $8.17 | $7.70 | 40 |
| 2020-05-08 | $8.17 | $8.17 | $8.17 | $8.17 | $7.70 | 0 |
| 2020-05-07 | $8.17 | $8.17 | $8.17 | $8.17 | $7.70 | 6,000 |
| 2020-05-06 | $7.83 | $7.83 | $7.83 | $7.83 | $7.38 | 43 |
| 2020-05-05 | $7.83 | $7.83 | $7.83 | $7.83 | $7.38 | 0 |
| 2020-05-04 | $7.83 | $7.83 | $7.83 | $7.83 | $7.38 | 0 |
| 2020-05-01 | $7.83 | $7.83 | $7.83 | $7.83 | $7.38 | 0 |
| 2020-04-30 | $7.83 | $7.83 | $7.83 | $7.83 | $7.38 | 0 |
| 2020-04-29 | $7.83 | $7.83 | $7.83 | $7.83 | $7.38 | 0 |
| 2020-04-28 | $7.83 | $7.83 | $7.83 | $7.83 | $7.38 | 0 |
| 2020-04-27 | $7.83 | $7.83 | $7.83 | $7.83 | $7.38 | 0 |
| 2020-04-24 | $7.83 | $7.83 | $7.83 | $7.83 | $7.38 | 313 |
| 2020-04-23 | $8.25 | $8.25 | $8.25 | $8.25 | $7.78 | 0 |
| 2020-04-22 | $8.25 | $8.25 | $8.25 | $8.25 | $7.78 | 0 |
| 2020-04-21 | $8.25 | $8.25 | $8.25 | $8.25 | $7.78 | 0 |
| 2020-04-20 | $8.25 | $8.25 | $8.25 | $8.25 | $7.78 | 0 |
| 2020-04-17 | $8.25 | $8.25 | $8.25 | $8.25 | $7.78 | 0 |
| 2020-04-16 | $8.25 | $8.25 | $8.25 | $8.25 | $7.78 | 0 |
| 2020-04-15 | $8.25 | $8.25 | $8.25 | $8.25 | $7.78 | 100 |
| 2020-04-14 | $7.50 | $7.50 | $7.50 | $7.50 | $7.07 | 0 |
| 2020-04-13 | $7.50 | $7.50 | $7.50 | $7.50 | $7.07 | 43 |
| 2020-04-09 | $7.50 | $7.50 | $7.50 | $7.50 | $7.07 | 0 |
| 2020-04-08 | $7.50 | $7.50 | $7.50 | $7.50 | $7.07 | 0 |
| 2020-04-07 | $7.50 | $7.50 | $7.50 | $7.50 | $7.07 | 0 |
| 2020-04-06 | $7.50 | $7.50 | $7.50 | $7.50 | $7.07 | 1,029 |
| 2020-04-03 | $7.25 | $7.25 | $7.25 | $7.25 | $6.83 | 250 |
| 2020-04-02 | $8.08 | $8.08 | $8.08 | $8.08 | $7.61 | 0 |
| 2020-04-01 | $8.08 | $8.08 | $8.08 | $8.08 | $7.61 | 0 |
| 2020-03-31 | $8.08 | $8.08 | $8.08 | $8.08 | $7.61 | 0 |
| 2020-03-30 | $8.08 | $8.08 | $8.08 | $8.08 | $7.61 | 0 |
| 2020-03-27 | $8.08 | $8.08 | $8.08 | $8.08 | $7.61 | 0 |
| 2020-03-26 | $8.08 | $8.08 | $8.08 | $8.08 | $7.61 | 1,861 |
| 2020-03-25 | $8.34 | $8.34 | $8.34 | $8.34 | $7.86 | 0 |
| 2020-03-24 | $8.34 | $8.34 | $8.34 | $8.34 | $7.86 | 0 |
| 2020-03-23 | $8.34 | $8.34 | $8.34 | $8.34 | $7.86 | 0 |
| 2020-03-20 | $8.34 | $8.34 | $8.34 | $8.34 | $7.86 | 0 |
| 2020-03-19 | $8.34 | $8.34 | $8.34 | $8.34 | $7.86 | 631 |
| 2020-03-18 | $9.00 | $9.00 | $9.00 | $9.00 | $8.48 | 2,400 |
| 2020-03-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.19 | 1,952 |
| 2020-03-16 | $9.81 | $9.81 | $9.81 | $9.81 | $9.25 | 146 |
| 2020-03-13 | $14.20 | $14.20 | $14.20 | $14.20 | $13.38 | 0 |
| 2020-03-12 | $14.20 | $14.20 | $14.20 | $14.20 | $13.38 | 0 |
| 2020-03-11 | $14.20 | $14.20 | $14.20 | $14.20 | $13.38 | 0 |
| 2020-03-10 | $14.20 | $14.20 | $14.20 | $14.20 | $13.38 | 0 |
| 2020-03-09 | $14.20 | $14.20 | $14.20 | $14.20 | $13.38 | 0 |
| 2020-03-06 | $14.20 | $14.20 | $14.20 | $14.20 | $13.38 | 0 |
| 2020-03-05 | $14.20 | $14.20 | $14.20 | $14.20 | $13.38 | 0 |
| 2020-03-04 | $14.20 | $14.20 | $14.20 | $14.20 | $13.38 | 0 |
| 2020-03-03 | $14.20 | $14.20 | $14.20 | $14.20 | $13.38 | 0 |
| 2020-03-02 | $14.20 | $14.20 | $14.20 | $14.20 | $13.38 | 0 |
| 2020-02-28 | $14.20 | $14.20 | $14.20 | $14.20 | $13.38 | 0 |
| 2020-02-27 | $14.20 | $14.20 | $14.20 | $14.20 | $13.38 | 0 |
| 2020-02-26 | $14.20 | $14.20 | $14.20 | $14.20 | $13.38 | 0 |
| 2020-02-25 | $14.20 | $14.20 | $14.20 | $14.20 | $13.38 | 0 |
| 2020-02-24 | $14.20 | $14.20 | $14.20 | $14.20 | $13.38 | 0 |
| 2020-02-21 | $14.20 | $14.20 | $14.20 | $14.20 | $13.38 | 0 |
| 2020-02-20 | $14.20 | $14.20 | $14.20 | $14.20 | $13.38 | 552 |
| 2020-02-19 | $14.25 | $14.25 | $14.25 | $14.25 | $13.43 | 0 |
| 2020-02-18 | $14.25 | $14.25 | $14.25 | $14.25 | $13.43 | 0 |
| 2020-02-14 | $14.25 | $14.25 | $14.25 | $14.25 | $13.43 | 0 |
| 2020-02-13 | $14.25 | $14.25 | $14.25 | $14.25 | $13.43 | 0 |
| 2020-02-12 | $14.25 | $14.25 | $14.25 | $14.25 | $13.43 | 0 |
| 2020-02-11 | $14.25 | $14.25 | $14.25 | $14.25 | $13.43 | 230 |
| 2020-02-10 | $14.24 | $14.24 | $14.24 | $14.24 | $13.42 | 0 |
| 2020-02-07 | $14.24 | $14.24 | $14.24 | $14.24 | $13.42 | 0 |
| 2020-02-06 | $14.24 | $14.24 | $14.24 | $14.24 | $13.42 | 0 |
| 2020-02-04 | $14.24 | $14.24 | $14.24 | $14.24 | $13.42 | 0 |
| 2020-02-03 | $14.24 | $14.24 | $14.24 | $14.24 | $13.42 | 0 |
| 2020-01-31 | $14.24 | $14.24 | $14.24 | $14.24 | $13.42 | 0 |
| 2020-01-29 | $14.24 | $14.24 | $14.24 | $14.24 | $13.42 | 0 |
| 2020-01-28 | $14.24 | $14.24 | $14.24 | $14.24 | $13.42 | 700 |
| 2020-01-27 | $13.95 | $13.95 | $13.95 | $13.95 | $13.15 | 0 |
| 2020-01-24 | $13.95 | $13.95 | $13.95 | $13.95 | $13.15 | 0 |
| 2020-01-23 | $13.95 | $13.95 | $13.95 | $13.95 | $13.15 | 0 |
| 2020-01-22 | $13.95 | $13.95 | $13.95 | $13.95 | $13.15 | 700 |
| 2020-01-21 | $14.33 | $14.33 | $14.33 | $14.33 | $13.50 | 0 |
| 2020-01-17 | $14.33 | $14.33 | $14.33 | $14.33 | $13.50 | 0 |
| 2020-01-16 | $14.33 | $14.33 | $14.33 | $14.33 | $13.50 | 0 |
| 2020-01-15 | $14.33 | $14.33 | $14.33 | $14.33 | $13.50 | 0 |
| 2020-01-14 | $14.33 | $14.33 | $14.33 | $14.33 | $13.50 | 0 |
| 2020-01-13 | $14.33 | $14.33 | $14.33 | $14.33 | $13.50 | 0 |
| 2020-01-10 | $14.33 | $14.33 | $14.33 | $14.33 | $13.50 | 0 |
| 2020-01-09 | $14.33 | $14.33 | $14.33 | $14.33 | $13.50 | 0 |
| 2020-01-08 | $14.33 | $14.33 | $14.33 | $14.33 | $13.50 | 0 |
| 2020-01-07 | $14.33 | $14.33 | $14.33 | $14.33 | $13.50 | 0 |
| 2020-01-06 | $14.33 | $14.33 | $14.33 | $14.33 | $13.50 | 0 |
| 2020-01-03 | $14.33 | $14.33 | $14.33 | $14.33 | $13.50 | 0 |
| 2020-01-02 | $14.33 | $14.33 | $14.33 | $14.33 | $13.50 | 0 |
| 2019-12-31 | $14.33 | $14.33 | $14.33 | $14.33 | $13.50 | 0 |
| 2019-12-30 | $14.33 | $14.33 | $14.33 | $14.33 | $13.50 | 0 |
| 2019-12-27 | $14.33 | $14.33 | $14.33 | $14.33 | $13.50 | 134 |
| 2019-12-26 | $14.33 | $14.33 | $14.33 | $14.33 | $13.50 | 46 |
| 2019-12-24 | $14.33 | $14.33 | $14.33 | $14.33 | $13.50 | 0 |
| 2019-12-23 | $14.33 | $14.33 | $14.33 | $14.33 | $13.50 | 0 |
| 2019-12-20 | $14.33 | $14.33 | $14.33 | $14.33 | $13.50 | 0 |
| 2019-12-19 | $14.33 | $14.33 | $14.33 | $14.33 | $13.50 | 0 |
| 2019-12-18 | $14.33 | $14.33 | $14.33 | $14.33 | $13.50 | 0 |
| 2019-12-17 | $14.33 | $14.33 | $14.33 | $14.33 | $13.50 | 0 |
| 2019-12-16 | $14.33 | $14.33 | $14.33 | $14.33 | $13.50 | 0 |
| 2019-12-13 | $14.33 | $14.33 | $14.33 | $14.33 | $13.50 | 0 |
| 2019-12-12 | $14.33 | $14.33 | $14.33 | $14.33 | $13.50 | 0 |
| 2019-12-11 | $14.33 | $14.33 | $14.33 | $14.33 | $13.50 | 0 |
| 2019-12-10 | $14.33 | $14.33 | $14.33 | $14.33 | $13.50 | 0 |
| 2019-12-09 | $14.33 | $14.33 | $14.33 | $14.33 | $13.50 | 0 |
| 2019-12-06 | $14.32 | $14.32 | $14.32 | $14.32 | $13.50 | 935 |
| 2019-12-05 | $14.05 | $14.05 | $14.05 | $14.05 | $13.24 | 242 |
| 2019-12-04 | $14.20 | $14.20 | $14.20 | $14.20 | $13.38 | 100 |
| 2019-12-03 | $14.00 | $14.00 | $14.00 | $14.00 | $13.20 | 0 |
| 2019-12-02 | $14.00 | $14.00 | $14.00 | $14.00 | $13.20 | 0 |
| 2019-11-29 | $14.00 | $14.00 | $14.00 | $14.00 | $13.20 | 0 |
| 2019-11-27 | $14.00 | $14.00 | $14.00 | $14.00 | $13.20 | 0 |
| 2019-11-26 | $14.00 | $14.00 | $14.00 | $14.00 | $13.20 | 0 |
| 2019-11-25 | $14.00 | $14.00 | $14.00 | $14.00 | $13.20 | 0 |
| 2019-11-22 | $14.00 | $14.00 | $14.00 | $14.00 | $13.20 | 0 |
| 2019-11-21 | $14.00 | $14.00 | $14.00 | $14.00 | $13.20 | 0 |
| 2019-11-20 | $14.00 | $14.00 | $14.00 | $14.00 | $13.20 | 0 |
| 2019-11-19 | $14.00 | $14.00 | $14.00 | $14.00 | $13.20 | 0 |
| 2019-11-18 | $14.00 | $14.00 | $14.00 | $14.00 | $13.20 | 0 |
| 2019-11-15 | $14.00 | $14.00 | $14.00 | $14.00 | $13.20 | 0 |
| 2019-11-14 | $14.00 | $14.00 | $14.00 | $14.00 | $13.20 | 0 |
| 2019-11-13 | $14.00 | $14.00 | $14.00 | $14.00 | $13.20 | 0 |
| 2019-11-12 | $14.00 | $14.00 | $14.00 | $14.00 | $13.20 | 0 |
| 2019-11-11 | $14.00 | $14.00 | $14.00 | $14.00 | $13.20 | 0 |
| 2019-11-08 | $14.00 | $14.00 | $14.00 | $14.00 | $13.20 | 0 |
| 2019-11-07 | $14.00 | $14.00 | $14.00 | $14.00 | $13.20 | 0 |
| 2019-11-06 | $14.00 | $14.00 | $14.00 | $14.00 | $13.20 | 0 |
| 2019-11-05 | $14.00 | $14.00 | $14.00 | $14.00 | $13.20 | 0 |
| 2019-11-04 | $14.00 | $14.00 | $14.00 | $14.00 | $13.20 | 0 |
| 2019-11-01 | $14.00 | $14.00 | $14.00 | $14.00 | $13.20 | 0 |
| 2019-10-31 | $14.00 | $14.00 | $14.00 | $14.00 | $13.20 | 0 |
| 2019-10-30 | $14.00 | $14.00 | $14.00 | $14.00 | $13.20 | 88 |
| 2019-10-29 | $14.00 | $14.00 | $14.00 | $14.00 | $13.20 | 0 |
| 2019-10-28 | $14.00 | $14.00 | $14.00 | $14.00 | $13.20 | 0 |
| 2019-10-25 | $14.00 | $14.00 | $14.00 | $14.00 | $13.20 | 0 |
| 2019-10-24 | $14.00 | $14.00 | $14.00 | $14.00 | $13.20 | 0 |
| 2019-10-23 | $14.00 | $14.00 | $14.00 | $14.00 | $13.20 | 40 |
| 2019-10-22 | $14.00 | $14.00 | $14.00 | $14.00 | $13.20 | 0 |
| 2019-10-21 | $13.78 | $13.78 | $13.78 | $13.78 | $12.99 | 49 |
| 2019-10-18 | $14.00 | $14.00 | $14.00 | $14.00 | $13.20 | 0 |
| 2019-10-17 | $14.00 | $14.00 | $14.00 | $14.00 | $12.99 | 0 |
| 2019-10-16 | $14.00 | $14.00 | $14.00 | $14.00 | $12.99 | 5,000 |
| 2019-10-15 | $14.00 | $14.00 | $14.00 | $14.00 | $12.99 | 0 |
| 2019-10-14 | $14.00 | $14.00 | $14.00 | $14.00 | $12.99 | 0 |
| 2019-10-11 | $14.00 | $14.00 | $14.00 | $14.00 | $12.99 | 0 |
| 2019-10-10 | $14.00 | $14.00 | $14.00 | $14.00 | $12.99 | 0 |
| 2019-10-09 | $14.00 | $14.00 | $14.00 | $14.00 | $12.99 | 0 |
| 2019-10-08 | $14.00 | $14.00 | $14.00 | $14.00 | $12.99 | 0 |
| 2019-10-07 | $14.00 | $14.00 | $14.00 | $14.00 | $12.99 | 29 |
| 2019-10-04 | $14.00 | $14.00 | $14.00 | $14.00 | $12.99 | 149 |
| 2019-10-03 | $13.32 | $13.32 | $13.32 | $13.32 | $12.36 | 0 |
| 2019-10-02 | $13.32 | $13.32 | $13.32 | $13.32 | $12.36 | 0 |
| 2019-10-01 | $13.32 | $13.32 | $13.32 | $13.32 | $12.36 | 0 |
| 2019-09-30 | $13.32 | $13.32 | $13.32 | $13.32 | $12.36 | 73 |
| 2019-09-27 | $13.32 | $13.32 | $13.32 | $13.32 | $12.36 | 79 |
| 2019-09-26 | $13.32 | $13.32 | $13.32 | $13.32 | $12.36 | 0 |
| 2019-09-25 | $13.32 | $13.32 | $13.32 | $13.32 | $12.36 | 0 |
| 2019-09-24 | $13.32 | $13.32 | $13.32 | $13.32 | $12.36 | 0 |
| 2019-09-23 | $13.32 | $13.32 | $13.32 | $13.32 | $12.36 | 113 |
| 2019-09-20 | $13.32 | $13.32 | $13.32 | $13.32 | $12.36 | 0 |
| 2019-09-19 | $13.32 | $13.32 | $13.32 | $13.32 | $12.36 | 0 |
| 2019-09-18 | $13.32 | $13.32 | $13.32 | $13.32 | $12.36 | 0 |
| 2019-09-17 | $13.32 | $13.32 | $13.32 | $13.32 | $12.36 | 0 |
| 2019-09-16 | $13.32 | $13.32 | $13.32 | $13.32 | $12.36 | 0 |
| 2019-09-13 | $13.32 | $13.32 | $13.32 | $13.32 | $12.36 | 0 |
| 2019-09-12 | $13.32 | $13.32 | $13.32 | $13.32 | $12.36 | 0 |
| 2019-09-11 | $13.32 | $13.32 | $13.32 | $13.32 | $12.36 | 0 |
| 2019-09-10 | $13.32 | $13.32 | $13.32 | $13.32 | $12.36 | 0 |
| 2019-09-09 | $13.32 | $13.32 | $13.32 | $13.32 | $12.36 | 0 |
| 2019-09-06 | $13.32 | $13.32 | $13.32 | $13.32 | $12.36 | 0 |
| 2019-09-05 | $13.32 | $13.32 | $13.32 | $13.32 | $12.36 | 0 |
| 2019-09-04 | $13.32 | $13.32 | $13.32 | $13.32 | $12.36 | 200 |
| 2019-09-03 | $13.80 | $13.80 | $13.80 | $13.80 | $12.80 | 0 |
| 2019-08-30 | $13.80 | $13.80 | $13.80 | $13.80 | $12.80 | 0 |
| 2019-08-29 | $13.80 | $13.80 | $13.80 | $13.80 | $12.80 | 0 |
| 2019-08-28 | $13.80 | $13.80 | $13.80 | $13.80 | $12.80 | 0 |
| 2019-08-27 | $13.80 | $13.80 | $13.80 | $13.80 | $12.80 | 50 |
| 2019-08-26 | $13.80 | $13.80 | $13.80 | $13.80 | $12.80 | 0 |
| 2019-08-23 | $13.80 | $13.80 | $13.80 | $13.80 | $12.80 | 148 |
| 2019-08-22 | $13.49 | $13.49 | $13.49 | $13.49 | $12.52 | 0 |
| 2019-08-21 | $13.90 | $13.90 | $13.90 | $13.90 | $12.90 | 73 |
| 2019-08-20 | $13.90 | $13.90 | $13.90 | $13.90 | $12.90 | 30 |
| 2019-08-19 | $13.90 | $13.90 | $13.90 | $13.90 | $12.90 | 30 |
| 2019-08-15 | $13.90 | $13.90 | $13.90 | $13.90 | $12.90 | 100 |
| 2019-08-14 | $13.90 | $13.90 | $13.90 | $13.90 | $12.90 | 100 |
| 2019-08-13 | $13.90 | $13.90 | $13.90 | $13.90 | $12.90 | 100 |
| 2019-08-12 | $13.90 | $13.90 | $13.90 | $13.90 | $12.90 | 27 |
| 2019-08-09 | $13.90 | $13.90 | $13.90 | $13.90 | $12.90 | 100 |
| 2019-08-08 | $13.90 | $13.90 | $13.90 | $13.90 | $12.90 | 0 |
| 2019-08-07 | $13.90 | $13.90 | $13.90 | $13.90 | $12.90 | 100 |
| 2019-08-06 | $13.90 | $13.90 | $13.90 | $13.90 | $12.90 | 100 |
| 2019-08-05 | $13.90 | $13.90 | $13.90 | $13.90 | $12.90 | 100 |
| 2019-08-02 | $13.90 | $13.90 | $13.90 | $13.90 | $12.90 | 100 |
| 2019-08-01 | $13.90 | $13.90 | $13.90 | $13.90 | $12.90 | 100 |
| 2019-07-31 | $13.90 | $13.90 | $13.90 | $13.90 | $12.90 | 100 |
| 2019-07-30 | $13.90 | $13.90 | $13.90 | $13.90 | $12.90 | 100 |
| 2019-07-29 | $13.90 | $13.90 | $13.90 | $13.90 | $12.90 | 100 |
| 2019-07-26 | $13.90 | $13.90 | $13.90 | $13.90 | $12.90 | 0 |
| 2019-07-25 | $13.90 | $13.90 | $13.90 | $13.90 | $12.90 | 30 |
| 2019-07-24 | $13.90 | $13.90 | $13.90 | $13.90 | $12.90 | 204 |
| 2019-07-23 | $13.49 | $13.49 | $13.49 | $13.49 | $12.52 | 0 |
| 2019-07-22 | $13.49 | $13.49 | $13.49 | $13.49 | $12.52 | 0 |
| 2019-07-19 | $13.49 | $13.49 | $13.49 | $13.49 | $12.52 | 0 |
| 2019-07-18 | $13.49 | $13.49 | $13.49 | $13.49 | $12.52 | 180 |
| 2019-07-17 | $13.49 | $13.49 | $13.49 | $13.49 | $12.52 | 0 |
| 2019-07-16 | $13.49 | $13.49 | $13.49 | $13.49 | $12.52 | 0 |
| 2019-07-15 | $13.49 | $13.49 | $13.49 | $13.49 | $12.52 | 0 |
| 2019-07-12 | $13.49 | $13.49 | $13.49 | $13.49 | $12.52 | 144 |
| 2019-07-11 | $13.49 | $13.49 | $13.49 | $13.49 | $12.52 | 0 |
| 2019-07-10 | $13.49 | $13.49 | $13.49 | $13.49 | $12.52 | 0 |
| 2019-07-09 | $13.49 | $13.49 | $13.49 | $13.49 | $12.52 | 0 |
| 2019-07-08 | $13.49 | $13.49 | $13.49 | $13.49 | $12.52 | 0 |
| 2019-07-05 | $13.49 | $13.49 | $13.49 | $13.49 | $12.52 | 0 |
| 2019-07-03 | $13.49 | $13.49 | $13.49 | $13.49 | $12.52 | 0 |
| 2019-07-02 | $13.49 | $13.49 | $13.49 | $13.49 | $12.52 | 0 |
| 2019-07-01 | $13.49 | $13.49 | $13.49 | $13.49 | $12.52 | 0 |
| 2019-06-28 | $13.49 | $13.49 | $13.49 | $13.49 | $12.52 | 0 |
| 2019-06-27 | $13.49 | $13.49 | $13.49 | $13.49 | $12.52 | 12,726 |
| 2019-06-26 | $14.01 | $14.01 | $14.01 | $14.01 | $13.00 | 0 |
| 2019-06-25 | $14.01 | $14.01 | $14.01 | $14.01 | $13.00 | 0 |
| 2019-06-24 | $14.01 | $14.01 | $14.01 | $14.01 | $13.00 | 121 |
| 2019-06-21 | $13.70 | $13.70 | $13.70 | $13.70 | $12.71 | 0 |
| 2019-06-18 | $13.70 | $13.70 | $13.70 | $13.70 | $12.71 | 0 |
| 2019-06-17 | $13.70 | $13.70 | $13.70 | $13.70 | $12.71 | 0 |
| 2019-06-14 | $13.70 | $13.70 | $13.70 | $13.70 | $12.71 | 0 |
| 2019-06-13 | $13.70 | $13.70 | $13.70 | $13.70 | $12.71 | 390 |
| 2019-06-12 | $13.28 | $13.28 | $13.28 | $13.28 | $12.32 | 0 |
| 2019-06-11 | $13.28 | $13.28 | $13.28 | $13.28 | $12.32 | 0 |
| 2019-06-06 | $13.28 | $13.28 | $13.28 | $13.28 | $12.32 | 498 |
| 2019-06-05 | $13.28 | $13.28 | $13.28 | $13.28 | $12.32 | 0 |
| 2019-06-03 | $13.16 | $13.28 | $13.16 | $13.28 | $12.32 | 585 |
| 2019-05-31 | $13.30 | $13.30 | $13.30 | $13.30 | $12.34 | 0 |
| 2019-05-30 | $13.30 | $13.30 | $13.30 | $13.30 | $12.34 | 0 |
| 2019-05-29 | $13.30 | $13.30 | $13.30 | $13.30 | $12.34 | 0 |
| 2019-05-28 | $13.30 | $13.30 | $13.30 | $13.30 | $12.34 | 0 |
| 2019-05-24 | $13.30 | $13.30 | $13.30 | $13.30 | $12.34 | 0 |
| 2019-05-23 | $13.30 | $13.30 | $13.30 | $13.30 | $12.34 | 0 |
| 2019-05-22 | $13.30 | $13.30 | $13.30 | $13.30 | $12.34 | 0 |
| 2019-05-21 | $13.30 | $13.30 | $13.30 | $13.30 | $12.34 | 0 |
| 2019-05-20 | $13.30 | $13.30 | $13.30 | $13.30 | $12.34 | 0 |
| 2019-05-17 | $13.30 | $13.30 | $13.30 | $13.30 | $12.34 | 0 |
| 2019-05-16 | $13.30 | $13.30 | $13.30 | $13.30 | $12.34 | 0 |
| 2019-05-15 | $13.30 | $13.30 | $13.30 | $13.30 | $12.34 | 0 |
| 2019-05-14 | $13.30 | $13.30 | $13.30 | $13.30 | $12.34 | 249 |
| 2019-05-13 | $13.00 | $13.00 | $13.00 | $13.00 | $12.06 | 0 |
| 2019-05-10 | $13.00 | $13.00 | $13.00 | $13.00 | $12.06 | 0 |
| 2019-05-09 | $13.00 | $13.00 | $13.00 | $13.00 | $12.06 | 0 |
| 2019-05-08 | $13.00 | $13.00 | $13.00 | $13.00 | $12.06 | 0 |
| 2019-05-07 | $13.00 | $13.00 | $13.00 | $13.00 | $12.06 | 0 |
| 2019-05-06 | $13.00 | $13.00 | $13.00 | $13.00 | $12.06 | 0 |
| 2019-05-03 | $13.00 | $13.00 | $13.00 | $13.00 | $12.06 | 5,000 |
| 2019-05-02 | $13.00 | $13.00 | $13.00 | $13.00 | $12.06 | 178 |
| 2019-05-01 | $13.00 | $13.00 | $13.00 | $13.00 | $12.06 | 40 |
| 2019-04-30 | $13.00 | $13.00 | $13.00 | $13.00 | $12.06 | 0 |
| 2019-04-29 | $13.00 | $13.00 | $13.00 | $13.00 | $12.06 | 0 |
| 2019-04-25 | $13.00 | $13.00 | $13.00 | $13.00 | $11.76 | 0 |
| 2019-04-24 | $13.00 | $13.00 | $13.00 | $13.00 | $11.76 | 0 |
| 2019-04-23 | $13.00 | $13.00 | $13.00 | $13.00 | $11.76 | 0 |
| 2019-04-22 | $13.00 | $13.00 | $13.00 | $13.00 | $11.76 | 0 |
| 2019-04-18 | $13.00 | $13.00 | $13.00 | $13.00 | $11.76 | 0 |
| 2019-04-17 | $13.00 | $13.00 | $13.00 | $13.00 | $11.76 | 0 |
| 2019-04-15 | $13.00 | $13.00 | $13.00 | $13.00 | $11.76 | 0 |
| 2019-04-12 | $13.00 | $13.00 | $13.00 | $13.00 | $11.76 | 0 |
| 2019-04-11 | $13.00 | $13.00 | $13.00 | $13.00 | $11.76 | 0 |
| 2019-04-10 | $13.00 | $13.00 | $13.00 | $13.00 | $11.76 | 0 |
| 2019-04-09 | $13.00 | $13.00 | $13.00 | $13.00 | $11.76 | 833 |
| 2019-04-08 | $13.30 | $13.30 | $13.30 | $13.30 | $12.03 | 0 |
| 2019-04-05 | $13.30 | $13.30 | $13.30 | $13.30 | $12.03 | 0 |
| 2019-04-04 | $13.30 | $13.30 | $13.30 | $13.30 | $12.03 | 0 |
| 2019-04-03 | $13.30 | $13.30 | $13.30 | $13.30 | $12.03 | 100 |
| 2019-04-02 | $13.25 | $13.25 | $13.25 | $13.25 | $11.98 | 0 |
| 2019-04-01 | $13.25 | $13.25 | $13.25 | $13.25 | $11.98 | 0 |
| 2019-03-29 | $13.25 | $13.25 | $13.25 | $13.25 | $11.98 | 50 |
| 2019-03-28 | $13.25 | $13.25 | $13.25 | $13.25 | $11.98 | 0 |
| 2019-03-27 | $13.25 | $13.25 | $13.25 | $13.25 | $11.98 | 226 |
| 2019-03-26 | $13.25 | $13.25 | $13.25 | $13.25 | $11.98 | 0 |
| 2019-03-25 | $13.25 | $13.25 | $13.25 | $13.25 | $11.98 | 0 |
| 2019-03-22 | $13.25 | $13.25 | $13.25 | $13.25 | $11.98 | 0 |
| 2019-03-21 | $13.25 | $13.25 | $13.25 | $13.25 | $11.98 | 780 |
| 2019-03-20 | $13.02 | $13.02 | $13.02 | $13.02 | $11.78 | 0 |
| 2019-03-18 | $13.02 | $13.02 | $13.02 | $13.02 | $11.78 | 0 |
| 2019-03-14 | $13.02 | $13.02 | $13.02 | $13.02 | $11.78 | 0 |
| 2019-03-13 | $13.02 | $13.02 | $13.02 | $13.02 | $11.78 | 0 |
| 2019-03-12 | $13.02 | $13.02 | $13.02 | $13.02 | $11.78 | 0 |
| 2019-03-11 | $13.02 | $13.02 | $13.02 | $13.02 | $11.78 | 0 |
| 2019-03-08 | $13.02 | $13.02 | $13.02 | $13.02 | $11.78 | 0 |
| 2019-03-07 | $13.02 | $13.02 | $13.02 | $13.02 | $11.78 | 0 |
| 2019-03-06 | $13.02 | $13.02 | $13.02 | $13.02 | $11.78 | 0 |
| 2019-03-05 | $13.02 | $13.02 | $13.02 | $13.02 | $11.78 | 0 |
| 2019-03-04 | $13.02 | $13.02 | $13.02 | $13.02 | $11.78 | 1,168 |
| 2019-03-01 | $13.02 | $13.02 | $13.02 | $13.02 | $11.78 | 0 |
| 2019-02-28 | $13.02 | $13.02 | $13.02 | $13.02 | $11.78 | 0 |
| 2019-02-27 | $13.02 | $13.02 | $13.02 | $13.02 | $11.78 | 0 |
| 2019-02-26 | $13.02 | $13.02 | $13.02 | $13.02 | $11.78 | 0 |
| 2019-02-20 | $13.02 | $13.02 | $13.02 | $13.02 | $11.78 | 0 |
| 2019-02-15 | $13.02 | $13.02 | $13.02 | $13.02 | $11.78 | 0 |
| 2019-02-14 | $13.02 | $13.02 | $13.02 | $13.02 | $11.78 | 0 |
| 2019-02-13 | $13.02 | $13.02 | $13.02 | $13.02 | $11.78 | 0 |
| 2019-02-12 | $13.02 | $13.02 | $13.02 | $13.02 | $11.78 | 0 |
| 2019-02-11 | $13.02 | $13.02 | $13.02 | $13.02 | $11.78 | 0 |
| 2019-02-08 | $13.02 | $13.02 | $13.02 | $13.02 | $11.78 | 508 |
| 2019-02-07 | $13.02 | $13.02 | $13.02 | $13.02 | $11.78 | 0 |
| 2019-02-06 | $13.02 | $13.02 | $13.02 | $13.02 | $11.78 | 0 |
| 2019-02-05 | $13.02 | $13.02 | $13.02 | $13.02 | $11.78 | 0 |
| 2019-02-04 | $13.02 | $13.02 | $13.02 | $13.02 | $11.78 | 500 |
| 2019-02-01 | $12.95 | $12.95 | $12.95 | $12.95 | $11.71 | 0 |
| 2019-01-31 | $12.95 | $12.95 | $12.95 | $12.95 | $11.71 | 0 |
| 2019-01-30 | $12.95 | $12.95 | $12.95 | $12.95 | $11.71 | 0 |
| 2019-01-29 | $12.95 | $12.95 | $12.95 | $12.95 | $11.71 | 0 |
| 2019-01-28 | $12.95 | $12.95 | $12.95 | $12.95 | $11.71 | 0 |
| 2019-01-25 | $12.95 | $12.95 | $12.95 | $12.95 | $11.71 | 0 |
| 2019-01-24 | $12.95 | $12.95 | $12.95 | $12.95 | $11.71 | 0 |
| 2019-01-23 | $12.95 | $12.95 | $12.95 | $12.95 | $11.71 | 0 |
| 2019-01-18 | $12.95 | $12.95 | $12.95 | $12.95 | $11.71 | 39 |
| 2019-01-17 | $12.95 | $12.95 | $12.95 | $12.95 | $11.71 | 150 |
| 2019-01-16 | $12.25 | $12.25 | $12.25 | $12.25 | $11.08 | 875 |
| 2019-01-15 | $12.25 | $12.25 | $12.25 | $12.25 | $11.08 | 0 |
| 2019-01-14 | $12.25 | $12.25 | $12.25 | $12.25 | $11.08 | 0 |
| 2019-01-11 | $12.25 | $12.25 | $12.25 | $12.25 | $11.08 | 0 |
| 2019-01-10 | $12.25 | $12.25 | $12.25 | $12.25 | $11.08 | 0 |
| 2019-01-09 | $12.25 | $12.25 | $12.25 | $12.25 | $11.08 | 0 |
| 2019-01-08 | $12.25 | $12.25 | $12.25 | $12.25 | $11.08 | 0 |
| 2019-01-07 | $12.25 | $12.25 | $12.25 | $12.25 | $11.08 | 0 |
| 2019-01-04 | $12.25 | $12.25 | $12.25 | $12.25 | $11.08 | 0 |
| 2019-01-03 | $12.25 | $12.25 | $12.25 | $12.25 | $11.08 | 435 |
| 2018-12-27 | $12.25 | $12.25 | $12.25 | $12.25 | $11.08 | 200 |
| 2018-12-26 | $12.60 | $12.60 | $12.60 | $12.60 | $11.40 | 0 |
| 2018-12-24 | $12.60 | $12.60 | $12.60 | $12.60 | $11.40 | 0 |
| 2018-12-21 | $12.60 | $12.60 | $12.60 | $12.60 | $11.40 | 0 |
| 2018-12-20 | $12.60 | $12.60 | $12.60 | $12.60 | $11.40 | 0 |
| 2018-12-18 | $12.60 | $12.60 | $12.60 | $12.60 | $11.40 | 0 |
| 2018-12-14 | $12.60 | $12.60 | $12.60 | $12.60 | $11.40 | 0 |
| 2018-12-13 | $12.60 | $12.60 | $12.60 | $12.60 | $11.40 | 0 |
| 2018-12-12 | $12.60 | $12.60 | $12.60 | $12.60 | $11.40 | 156 |
| 2018-12-11 | $12.60 | $12.60 | $12.60 | $12.60 | $11.40 | 285 |
| 2018-12-10 | $12.60 | $12.60 | $12.60 | $12.60 | $11.40 | 12,000 |
| 2018-12-07 | $12.90 | $12.90 | $12.90 | $12.90 | $11.67 | 0 |
| 2018-12-04 | $12.90 | $12.90 | $12.90 | $12.90 | $11.67 | 0 |
| 2018-12-03 | $12.90 | $12.90 | $12.90 | $12.90 | $11.67 | 0 |
| 2018-11-30 | $12.90 | $12.90 | $12.90 | $12.90 | $11.67 | 61 |
| 2018-11-29 | $12.90 | $12.90 | $12.90 | $12.90 | $11.67 | 0 |
| 2018-11-28 | $12.90 | $12.90 | $12.90 | $12.90 | $11.67 | 0 |
| 2018-11-27 | $12.90 | $12.90 | $12.90 | $12.90 | $11.67 | 0 |
| 2018-11-26 | $12.90 | $12.90 | $12.90 | $12.90 | $11.67 | 0 |
| 2018-11-21 | $12.90 | $12.90 | $12.90 | $12.90 | $11.67 | 0 |
| 2018-11-20 | $12.90 | $12.90 | $12.90 | $12.90 | $11.67 | 37 |
| 2018-11-19 | $12.90 | $12.90 | $12.90 | $12.90 | $11.67 | 0 |
| 2018-11-16 | $12.90 | $12.90 | $12.90 | $12.90 | $11.67 | 0 |
| 2018-11-15 | $12.90 | $12.90 | $12.90 | $12.90 | $11.67 | 0 |
| 2018-11-14 | $12.90 | $12.90 | $12.90 | $12.90 | $11.67 | 30 |
| 2018-11-13 | $12.90 | $12.90 | $12.90 | $12.90 | $11.67 | 0 |
| 2018-11-12 | $12.82 | $12.90 | $12.82 | $12.90 | $11.67 | 1,569 |
| 2018-11-09 | $12.85 | $12.85 | $12.85 | $12.85 | $11.62 | 1,420 |
| 2018-11-08 | $12.85 | $12.85 | $12.85 | $12.85 | $11.62 | 0 |
| 2018-11-07 | $13.00 | $13.00 | $12.70 | $12.85 | $11.62 | 2,900 |
| 2018-11-06 | $12.70 | $12.75 | $12.70 | $12.75 | $11.53 | 1,025 |
| 2018-11-05 | $12.92 | $12.92 | $12.92 | $12.92 | $11.69 | 0 |
| 2018-11-02 | $12.92 | $12.92 | $12.92 | $12.92 | $11.69 | 327 |
| 2018-11-01 | $12.92 | $12.92 | $12.92 | $12.92 | $11.69 | 0 |
| 2018-10-31 | $12.92 | $12.92 | $12.92 | $12.92 | $11.69 | 0 |
| 2018-10-30 | $12.92 | $12.92 | $12.92 | $12.92 | $11.69 | 0 |
| 2018-10-29 | $12.92 | $12.92 | $12.92 | $12.92 | $11.69 | 0 |
| 2018-10-26 | $12.92 | $12.92 | $12.92 | $12.92 | $11.69 | 0 |
| 2018-10-25 | $12.92 | $12.92 | $12.92 | $12.92 | $11.69 | 0 |
| 2018-10-24 | $12.92 | $12.92 | $12.92 | $12.92 | $11.69 | 0 |
| 2018-10-23 | $12.92 | $12.92 | $12.92 | $12.92 | $11.69 | 0 |
| 2018-10-22 | $12.92 | $12.92 | $12.92 | $12.92 | $11.69 | 0 |
| 2018-10-19 | $12.92 | $12.92 | $12.92 | $12.92 | $11.69 | 10,268 |
| 2018-10-18 | $13.50 | $13.50 | $13.50 | $13.50 | $12.21 | 0 |
| 2018-10-17 | $13.50 | $13.50 | $13.50 | $13.50 | $12.21 | 0 |
| 2018-10-16 | $13.50 | $13.50 | $13.50 | $13.50 | $12.01 | 0 |
| 2018-10-15 | $13.50 | $13.50 | $13.50 | $13.50 | $12.01 | 0 |
| 2018-10-12 | $13.50 | $13.50 | $13.50 | $13.50 | $12.01 | 0 |
| 2018-10-11 | $13.50 | $13.50 | $13.50 | $13.50 | $12.01 | 0 |
| 2018-10-10 | $13.50 | $13.50 | $13.50 | $13.50 | $12.01 | 0 |
| 2018-10-09 | $13.50 | $13.50 | $13.50 | $13.50 | $12.01 | 0 |
| 2018-10-08 | $13.50 | $13.50 | $13.50 | $13.50 | $12.01 | 0 |
| 2018-10-05 | $13.50 | $13.50 | $13.50 | $13.50 | $12.01 | 0 |
| 2018-10-04 | $13.50 | $13.50 | $13.50 | $13.50 | $12.01 | 0 |
| 2018-10-03 | $13.50 | $13.50 | $13.50 | $13.50 | $12.01 | 0 |
| 2018-10-02 | $13.50 | $13.50 | $13.50 | $13.50 | $12.01 | 0 |
| 2018-10-01 | $13.50 | $13.50 | $13.50 | $13.50 | $12.01 | 0 |
| 2018-09-28 | $13.50 | $13.50 | $13.50 | $13.50 | $12.01 | 140 |
| 2018-09-27 | $13.75 | $13.75 | $13.75 | $13.75 | $12.23 | 0 |
| 2018-09-26 | $13.75 | $13.75 | $13.75 | $13.75 | $12.23 | 146 |
| 2018-09-25 | $13.75 | $13.75 | $13.75 | $13.75 | $12.23 | 0 |
| 2018-09-24 | $13.75 | $13.75 | $13.75 | $13.75 | $12.23 | 0 |
| 2018-09-21 | $13.75 | $13.75 | $13.75 | $13.75 | $12.23 | 0 |
| 2018-09-20 | $13.75 | $13.75 | $13.75 | $13.75 | $12.23 | 0 |
| 2018-09-19 | $13.75 | $13.75 | $13.75 | $13.75 | $12.23 | 0 |
| 2018-09-18 | $13.75 | $13.75 | $13.75 | $13.75 | $12.23 | 0 |
| 2018-09-17 | $13.75 | $13.75 | $13.75 | $13.75 | $12.23 | 500 |
| 2018-09-14 | $13.60 | $13.60 | $13.60 | $13.60 | $12.09 | 0 |
| 2018-09-13 | $13.60 | $13.60 | $13.60 | $13.60 | $12.09 | 0 |
| 2018-09-12 | $13.60 | $13.60 | $13.60 | $13.60 | $12.09 | 0 |
| 2018-09-11 | $13.60 | $13.60 | $13.60 | $13.60 | $12.09 | 198 |
| 2018-09-10 | $13.95 | $13.95 | $13.95 | $13.95 | $12.41 | 0 |
| 2018-09-07 | $13.95 | $13.95 | $13.95 | $13.95 | $12.41 | 0 |
| 2018-09-06 | $13.95 | $13.95 | $13.95 | $13.95 | $12.41 | 0 |
| 2018-09-05 | $13.95 | $13.95 | $13.95 | $13.95 | $12.41 | 0 |
| 2018-09-04 | $13.95 | $13.95 | $13.95 | $13.95 | $12.41 | 0 |
| 2018-08-31 | $13.95 | $13.95 | $13.95 | $13.95 | $12.41 | 0 |
| 2018-08-30 | $13.95 | $13.95 | $13.95 | $13.95 | $12.41 | 0 |
| 2018-08-29 | $13.95 | $13.95 | $13.95 | $13.95 | $12.41 | 0 |
| 2018-08-28 | $13.95 | $13.95 | $13.95 | $13.95 | $12.41 | 0 |
| 2018-08-27 | $13.95 | $13.95 | $13.95 | $13.95 | $12.41 | 500 |
| 2018-08-24 | $13.40 | $13.40 | $13.40 | $13.40 | $11.92 | 0 |
| 2018-08-23 | $13.40 | $13.40 | $13.40 | $13.40 | $11.92 | 46 |
| 2018-08-22 | $13.40 | $13.40 | $13.40 | $13.40 | $11.92 | 0 |
| 2018-08-21 | $13.40 | $13.40 | $13.40 | $13.40 | $11.92 | 0 |
| 2018-08-20 | $13.40 | $13.40 | $13.40 | $13.40 | $11.92 | 0 |
| 2018-08-17 | $13.40 | $13.40 | $13.40 | $13.40 | $11.92 | 0 |
| 2018-08-16 | $13.40 | $13.40 | $13.40 | $13.40 | $11.92 | 500 |
| 2018-08-15 | $13.95 | $13.95 | $13.95 | $13.95 | $12.41 | 0 |
| 2018-08-14 | $13.95 | $13.95 | $13.95 | $13.95 | $12.41 | 0 |
| 2018-08-13 | $13.95 | $13.95 | $13.95 | $13.95 | $12.41 | 0 |
| 2018-08-10 | $13.95 | $13.95 | $13.95 | $13.95 | $12.41 | 0 |
| 2018-08-09 | $13.95 | $13.95 | $13.95 | $13.95 | $12.41 | 0 |
| 2018-08-08 | $13.95 | $13.95 | $13.95 | $13.95 | $12.41 | 300 |
| 2018-08-07 | $14.10 | $14.10 | $14.10 | $14.10 | $12.54 | 0 |
| 2018-08-06 | $14.10 | $14.10 | $14.10 | $14.10 | $12.54 | 300 |
| 2018-08-03 | $14.50 | $14.50 | $14.50 | $14.50 | $12.89 | 0 |
| 2018-08-02 | $14.50 | $14.50 | $14.50 | $14.50 | $12.89 | 0 |
| 2018-08-01 | $14.50 | $14.50 | $14.50 | $14.50 | $12.89 | 9,700 |
| 2018-07-31 | $14.10 | $14.10 | $14.10 | $14.10 | $12.54 | 0 |
| 2018-07-30 | $14.10 | $14.10 | $14.10 | $14.10 | $12.54 | 0 |
| 2018-07-27 | $14.10 | $14.10 | $14.10 | $14.10 | $12.54 | 0 |
| 2018-07-26 | $14.10 | $14.10 | $14.10 | $14.10 | $12.54 | 0 |
| 2018-07-25 | $14.10 | $14.10 | $14.10 | $14.10 | $12.54 | 0 |
| 2018-07-24 | $14.10 | $14.10 | $14.10 | $14.10 | $12.54 | 0 |
| 2018-07-23 | $14.10 | $14.10 | $14.10 | $14.10 | $12.54 | 0 |
| 2018-07-20 | $14.10 | $14.10 | $14.10 | $14.10 | $12.54 | 0 |
| 2018-07-19 | $14.10 | $14.10 | $14.10 | $14.10 | $12.54 | 0 |
| 2018-07-18 | $14.10 | $14.10 | $14.10 | $14.10 | $12.54 | 0 |
| 2018-07-17 | $14.10 | $14.10 | $14.10 | $14.10 | $12.54 | 0 |
| 2018-07-16 | $14.10 | $14.10 | $14.10 | $14.10 | $12.54 | 0 |
| 2018-07-13 | $14.10 | $14.10 | $14.10 | $14.10 | $12.54 | 0 |
| 2018-07-12 | $14.10 | $14.10 | $14.10 | $14.10 | $12.54 | 0 |
| 2018-07-11 | $14.10 | $14.10 | $14.10 | $14.10 | $12.54 | 0 |
| 2018-07-10 | $14.10 | $14.10 | $14.10 | $14.10 | $12.54 | 0 |
| 2018-07-09 | $14.10 | $14.10 | $14.10 | $14.10 | $12.54 | 0 |
| 2018-07-06 | $14.10 | $14.10 | $14.10 | $14.10 | $12.54 | 0 |
| 2018-07-05 | $14.10 | $14.10 | $14.10 | $14.10 | $12.54 | 0 |
| 2018-07-03 | $14.10 | $14.10 | $14.10 | $14.10 | $12.54 | 0 |
| 2018-07-02 | $14.10 | $14.10 | $14.10 | $14.10 | $12.54 | 0 |
| 2018-06-29 | $14.10 | $14.10 | $14.10 | $14.10 | $12.54 | 82 |
| 2018-06-28 | $14.10 | $14.10 | $14.10 | $14.10 | $12.54 | 0 |
| 2018-06-27 | $14.10 | $14.10 | $14.10 | $14.10 | $12.54 | 80 |
| 2018-06-26 | $14.10 | $14.10 | $14.10 | $14.10 | $12.54 | 0 |
| 2018-06-25 | $14.10 | $14.10 | $14.10 | $14.10 | $12.54 | 0 |
| 2018-06-22 | $14.10 | $14.10 | $14.10 | $14.10 | $12.54 | 0 |
| 2018-06-21 | $14.10 | $14.10 | $14.10 | $14.10 | $12.54 | 95 |
| 2018-06-20 | $14.10 | $14.10 | $14.10 | $14.10 | $12.54 | 0 |
| 2018-06-19 | $14.10 | $14.10 | $14.10 | $14.10 | $12.54 | 0 |
| 2018-06-18 | $14.10 | $14.10 | $14.10 | $14.10 | $12.54 | 0 |
| 2018-06-15 | $14.10 | $14.10 | $14.10 | $14.10 | $12.54 | 0 |
| 2018-06-14 | $14.10 | $14.10 | $14.10 | $14.10 | $12.54 | 84 |
| 2018-06-13 | $14.10 | $14.10 | $14.10 | $14.10 | $12.54 | 0 |
| 2018-06-12 | $14.10 | $14.10 | $14.10 | $14.10 | $12.54 | 0 |
| 2018-06-11 | $14.10 | $14.10 | $14.10 | $14.10 | $12.54 | 0 |
| 2018-06-08 | $14.10 | $14.10 | $14.10 | $14.10 | $12.54 | 0 |
| 2018-06-07 | $14.10 | $14.10 | $14.10 | $14.10 | $12.54 | 200 |
| 2018-06-06 | $15.25 | $15.25 | $15.25 | $15.25 | $13.56 | 0 |
| 2018-06-05 | $15.25 | $15.25 | $15.25 | $15.25 | $13.56 | 0 |
| 2018-06-04 | $15.25 | $15.25 | $15.25 | $15.25 | $13.56 | 0 |
| 2018-06-01 | $15.25 | $15.25 | $15.25 | $15.25 | $13.56 | 0 |
| 2018-05-31 | $15.25 | $15.25 | $15.25 | $15.25 | $13.56 | 0 |
| 2018-05-30 | $15.25 | $15.25 | $15.25 | $15.25 | $13.56 | 0 |
| 2018-05-29 | $15.25 | $15.25 | $15.25 | $15.25 | $13.56 | 132 |
| 2018-05-25 | $15.25 | $15.25 | $15.25 | $15.25 | $13.56 | 511 |
| 2018-05-24 | $15.25 | $15.25 | $15.25 | $15.25 | $13.56 | 6,756 |
| 2018-05-23 | $15.25 | $15.25 | $15.25 | $15.25 | $13.56 | 0 |
| 2018-05-22 | $15.25 | $15.25 | $15.25 | $15.25 | $13.56 | 0 |
| 2018-05-21 | $15.25 | $15.25 | $15.25 | $15.25 | $13.56 | 0 |
| 2018-05-18 | $15.25 | $15.25 | $15.25 | $15.25 | $13.56 | 0 |
| 2018-05-17 | $15.25 | $15.25 | $15.25 | $15.25 | $13.56 | 0 |
| 2018-05-16 | $15.25 | $15.25 | $15.25 | $15.25 | $13.56 | 0 |
| 2018-05-15 | $15.25 | $15.25 | $15.25 | $15.25 | $13.29 | 0 |
| 2018-05-14 | $15.25 | $15.25 | $15.25 | $15.25 | $13.29 | 1,600 |
| 2018-05-11 | $15.20 | $15.20 | $15.20 | $15.20 | $13.25 | 0 |
| 2018-05-10 | $15.20 | $15.20 | $15.20 | $15.20 | $13.25 | 0 |
| 2018-05-09 | $15.20 | $15.20 | $15.20 | $15.20 | $13.25 | 0 |
| 2018-05-08 | $15.20 | $15.20 | $15.20 | $15.20 | $13.25 | 0 |
| 2018-05-07 | $15.20 | $15.20 | $15.20 | $15.20 | $13.25 | 0 |
| 2018-05-04 | $15.20 | $15.20 | $15.20 | $15.20 | $13.25 | 0 |
| 2018-05-03 | $15.20 | $15.20 | $15.20 | $15.20 | $13.25 | 100 |
| 2018-05-02 | $15.35 | $15.35 | $15.35 | $15.35 | $13.38 | 235 |
| 2018-05-01 | $15.35 | $15.35 | $15.35 | $15.35 | $13.38 | 0 |
| 2018-04-30 | $15.35 | $15.35 | $15.35 | $15.35 | $13.38 | 0 |
| 2018-04-27 | $15.35 | $15.35 | $15.35 | $15.35 | $13.38 | 385 |
| 2018-04-26 | $15.00 | $15.00 | $15.00 | $15.00 | $13.08 | 0 |
| 2018-04-25 | $15.00 | $15.00 | $15.00 | $15.00 | $13.08 | 100 |
| 2018-04-24 | $15.42 | $15.42 | $15.42 | $15.42 | $13.44 | 0 |
| 2018-04-23 | $15.42 | $15.42 | $15.42 | $15.42 | $13.44 | 0 |
| 2018-04-20 | $15.42 | $15.42 | $15.42 | $15.42 | $13.44 | 0 |
| 2018-04-19 | $15.42 | $15.42 | $15.42 | $15.42 | $13.44 | 0 |
| 2018-04-18 | $15.42 | $15.42 | $15.42 | $15.42 | $13.44 | 0 |
| 2018-04-17 | $15.42 | $15.42 | $15.42 | $15.42 | $13.44 | 100 |
| 2018-04-16 | $15.00 | $15.00 | $15.00 | $15.00 | $13.08 | 0 |
| 2018-04-13 | $15.00 | $15.00 | $15.00 | $15.00 | $13.08 | 0 |
| 2018-04-12 | $15.00 | $15.00 | $15.00 | $15.00 | $13.08 | 0 |
| 2018-04-11 | $15.00 | $15.00 | $15.00 | $15.00 | $13.08 | 0 |
| 2018-04-10 | $15.00 | $15.00 | $15.00 | $15.00 | $13.08 | 0 |
| 2018-04-09 | $15.00 | $15.00 | $15.00 | $15.00 | $13.08 | 0 |
| 2018-04-06 | $15.00 | $15.00 | $15.00 | $15.00 | $13.08 | 127 |
| 2018-04-05 | $15.10 | $15.10 | $15.10 | $15.10 | $13.16 | 0 |
| 2018-04-04 | $15.10 | $15.10 | $15.10 | $15.10 | $13.16 | 0 |
| 2018-04-03 | $15.10 | $15.10 | $15.10 | $15.10 | $13.16 | 0 |
| 2018-04-02 | $15.10 | $15.10 | $15.10 | $15.10 | $13.16 | 0 |
| 2018-03-29 | $15.10 | $15.10 | $15.10 | $15.10 | $13.16 | 0 |
| 2018-03-28 | $15.10 | $15.10 | $15.10 | $15.10 | $13.16 | 0 |
| 2018-03-27 | $15.10 | $15.10 | $15.10 | $15.10 | $13.16 | 0 |
| 2018-03-26 | $15.10 | $15.10 | $15.10 | $15.10 | $13.16 | 0 |
| 2018-03-23 | $15.10 | $15.10 | $15.10 | $15.10 | $13.16 | 0 |
| 2018-03-22 | $15.10 | $15.10 | $15.10 | $15.10 | $13.16 | 0 |
| 2018-03-21 | $15.10 | $15.10 | $15.10 | $15.10 | $13.16 | 0 |
| 2018-03-20 | $15.10 | $15.10 | $15.10 | $15.10 | $13.16 | 100 |
| 2018-03-19 | $14.85 | $14.85 | $14.85 | $14.85 | $12.94 | 234 |
| 2018-03-16 | $13.90 | $13.90 | $13.90 | $13.90 | $12.12 | 0 |
| 2018-03-15 | $13.90 | $13.90 | $13.90 | $13.90 | $12.12 | 0 |
| 2018-03-14 | $13.90 | $13.90 | $13.90 | $13.90 | $12.12 | 0 |
| 2018-03-13 | $13.90 | $13.90 | $13.90 | $13.90 | $12.12 | 0 |
| 2018-03-12 | $13.90 | $13.90 | $13.90 | $13.90 | $12.12 | 0 |
| 2018-03-09 | $13.90 | $13.90 | $13.90 | $13.90 | $12.12 | 0 |
| 2018-03-08 | $13.90 | $13.90 | $13.90 | $13.90 | $12.12 | 0 |
| 2018-03-07 | $13.90 | $13.90 | $13.90 | $13.90 | $12.12 | 0 |
| 2018-03-06 | $13.90 | $13.90 | $13.90 | $13.90 | $12.12 | 0 |
| 2018-03-05 | $13.90 | $13.90 | $13.90 | $13.90 | $12.12 | 0 |
| 2018-03-02 | $13.90 | $13.90 | $13.90 | $13.90 | $12.12 | 0 |
| 2018-03-01 | $13.90 | $13.90 | $13.90 | $13.90 | $12.12 | 0 |
| 2018-02-28 | $13.90 | $13.90 | $13.90 | $13.90 | $12.12 | 0 |
| 2018-02-27 | $13.90 | $13.90 | $13.90 | $13.90 | $12.12 | 0 |
| 2018-02-26 | $13.90 | $13.90 | $13.90 | $13.90 | $12.12 | 0 |
| 2018-02-23 | $13.90 | $13.90 | $13.90 | $13.90 | $12.12 | 0 |
| 2018-02-22 | $13.90 | $13.90 | $13.90 | $13.90 | $12.12 | 0 |
| 2018-02-21 | $13.90 | $13.90 | $13.90 | $13.90 | $12.12 | 8,000 |
| 2018-02-20 | $13.85 | $13.90 | $13.85 | $13.90 | $12.12 | 8,800 |
| 2018-02-16 | $13.99 | $13.99 | $13.99 | $13.99 | $12.19 | 8,000 |
| 2018-02-15 | $13.85 | $13.85 | $13.85 | $13.85 | $12.07 | 371 |
| 2018-02-14 | $13.35 | $13.35 | $13.35 | $13.35 | $11.64 | 240 |
| 2018-02-13 | $13.62 | $13.62 | $13.62 | $13.62 | $11.87 | 81 |
| 2018-02-12 | $13.62 | $13.62 | $13.62 | $13.62 | $11.87 | 200 |
| 2018-02-09 | $13.58 | $13.58 | $13.58 | $13.58 | $11.84 | 0 |
| 2018-02-08 | $13.58 | $13.58 | $13.58 | $13.58 | $11.84 | 2,600 |
| 2018-02-07 | $13.96 | $13.96 | $13.96 | $13.96 | $12.17 | 0 |
| 2018-02-06 | $13.96 | $13.96 | $13.96 | $13.96 | $12.17 | 0 |
| 2018-02-05 | $13.96 | $13.96 | $13.96 | $13.96 | $12.17 | 700 |
| 2018-02-02 | $14.15 | $14.15 | $14.15 | $14.15 | $12.33 | 0 |
| 2018-02-01 | $14.15 | $14.15 | $14.15 | $14.15 | $12.33 | 0 |
| 2018-01-31 | $14.15 | $14.15 | $14.15 | $14.15 | $12.33 | 0 |
| 2018-01-30 | $14.15 | $14.15 | $14.15 | $14.15 | $12.33 | 0 |
| 2018-01-29 | $14.15 | $14.15 | $14.15 | $14.15 | $12.33 | 0 |
| 2018-01-26 | $14.15 | $14.15 | $14.15 | $14.15 | $12.33 | 0 |
| 2018-01-25 | $14.15 | $14.15 | $14.15 | $14.15 | $12.33 | 0 |
| 2018-01-24 | $14.15 | $14.15 | $14.15 | $14.15 | $12.33 | 0 |
| 2018-01-23 | $14.15 | $14.15 | $14.15 | $14.15 | $12.33 | 1,295 |
| 2018-01-22 | $14.05 | $14.05 | $14.05 | $14.05 | $12.25 | 563 |
| 2018-01-19 | $14.16 | $14.16 | $14.16 | $14.16 | $12.34 | 0 |
| 2018-01-18 | $14.16 | $14.16 | $14.16 | $14.16 | $12.34 | 0 |
| 2018-01-17 | $14.16 | $14.16 | $14.16 | $14.16 | $12.34 | 100 |
| 2018-01-16 | $13.60 | $13.60 | $13.60 | $13.60 | $11.85 | 0 |
| 2018-01-12 | $13.60 | $13.60 | $13.60 | $13.60 | $11.85 | 300 |
| 2018-01-11 | $13.35 | $13.35 | $13.35 | $13.35 | $11.64 | 0 |
| 2018-01-10 | $13.35 | $13.35 | $13.35 | $13.35 | $11.64 | 0 |
| 2018-01-09 | $13.35 | $13.35 | $13.35 | $13.35 | $11.64 | 0 |
| 2018-01-08 | $13.35 | $13.35 | $13.35 | $13.35 | $11.64 | 0 |
| 2018-01-05 | $13.35 | $13.35 | $13.35 | $13.35 | $11.64 | 0 |
| 2018-01-04 | $13.35 | $13.35 | $13.35 | $13.35 | $11.64 | 0 |
| 2018-01-03 | $13.35 | $13.35 | $13.35 | $13.35 | $11.64 | 0 |
| 2018-01-02 | $13.35 | $13.35 | $13.35 | $13.35 | $11.64 | 0 |
| 2017-12-29 | $13.35 | $13.35 | $13.35 | $13.35 | $11.64 | 0 |
| 2017-12-28 | $13.35 | $13.35 | $13.35 | $13.35 | $11.64 | 46 |
| 2017-12-27 | $13.35 | $13.35 | $13.35 | $13.35 | $11.64 | 230 |
| 2017-12-26 | $13.30 | $13.30 | $13.30 | $13.30 | $11.59 | 0 |
| 2017-12-22 | $13.30 | $13.30 | $13.30 | $13.30 | $11.59 | 0 |
| 2017-12-21 | $13.30 | $13.30 | $13.30 | $13.30 | $11.59 | 0 |
| 2017-12-20 | $13.30 | $13.30 | $13.30 | $13.30 | $11.59 | 0 |
| 2017-12-19 | $13.30 | $13.30 | $13.30 | $13.30 | $11.59 | 0 |
| 2017-12-18 | $13.30 | $13.30 | $13.30 | $13.30 | $11.59 | 0 |
| 2017-12-15 | $13.30 | $13.30 | $13.30 | $13.30 | $11.59 | 0 |
| 2017-12-14 | $13.30 | $13.30 | $13.30 | $13.30 | $11.59 | 0 |
| 2017-12-13 | $13.30 | $13.30 | $13.30 | $13.30 | $11.59 | 0 |
| 2017-12-12 | $13.30 | $13.30 | $13.30 | $13.30 | $11.59 | 0 |
| 2017-12-11 | $13.30 | $13.30 | $13.30 | $13.30 | $11.59 | 0 |
| 2017-12-08 | $13.30 | $13.30 | $13.30 | $13.30 | $11.59 | 0 |
| 2017-12-07 | $13.30 | $13.30 | $13.30 | $13.30 | $11.59 | 0 |
| 2017-12-06 | $13.30 | $13.30 | $13.30 | $13.30 | $11.59 | 0 |
| 2017-12-05 | $13.30 | $13.30 | $13.30 | $13.30 | $11.59 | 91 |
| 2017-12-04 | $13.30 | $13.30 | $13.30 | $13.30 | $11.59 | 0 |
| 2017-12-01 | $13.30 | $13.30 | $13.30 | $13.30 | $11.59 | 503 |
| 2017-11-30 | $13.30 | $13.30 | $13.30 | $13.30 | $11.59 | 74 |
| 2017-11-29 | $13.30 | $13.30 | $13.30 | $13.30 | $11.59 | 0 |
| 2017-11-28 | $13.30 | $13.30 | $13.30 | $13.30 | $11.59 | 0 |
| 2017-11-27 | $13.30 | $13.30 | $13.30 | $13.30 | $11.59 | 0 |
| 2017-11-24 | $13.30 | $13.30 | $13.30 | $13.30 | $11.59 | 0 |
| 2017-11-22 | $13.30 | $13.30 | $13.30 | $13.30 | $11.59 | 0 |
| 2017-11-21 | $13.30 | $13.30 | $13.30 | $13.30 | $11.59 | 0 |
| 2017-11-20 | $13.30 | $13.30 | $13.30 | $13.30 | $11.59 | 0 |
| 2017-11-17 | $13.30 | $13.30 | $13.30 | $13.30 | $11.59 | 222 |
| 2017-11-15 | $12.83 | $12.83 | $12.83 | $12.83 | $11.18 | 0 |
| 2017-11-14 | $12.83 | $12.83 | $12.83 | $12.83 | $11.18 | 0 |
| 2017-11-13 | $12.83 | $12.83 | $12.83 | $12.83 | $11.18 | 0 |
| 2017-11-10 | $12.83 | $12.83 | $12.83 | $12.83 | $11.18 | 0 |
| 2017-11-09 | $12.83 | $12.83 | $12.83 | $12.83 | $11.18 | 0 |
| 2017-11-08 | $12.83 | $12.83 | $12.83 | $12.83 | $11.18 | 0 |
| 2017-11-07 | $12.83 | $12.83 | $12.83 | $12.83 | $11.18 | 0 |
| 2017-11-06 | $12.83 | $12.83 | $12.83 | $12.83 | $11.18 | 0 |
| 2017-11-03 | $12.83 | $12.83 | $12.83 | $12.83 | $11.18 | 0 |
| 2017-11-02 | $12.83 | $12.83 | $12.83 | $12.83 | $11.18 | 0 |
| 2017-11-01 | $12.83 | $12.83 | $12.83 | $12.83 | $11.18 | 0 |
| 2017-10-31 | $12.83 | $12.83 | $12.83 | $12.83 | $11.18 | 0 |
| 2017-10-30 | $12.83 | $12.83 | $12.83 | $12.83 | $11.18 | 0 |
| 2017-10-27 | $12.83 | $12.83 | $12.83 | $12.83 | $11.18 | 3,900 |
| 2017-10-26 | $12.83 | $12.83 | $12.83 | $12.83 | $11.18 | 259 |
| 2017-10-25 | $12.83 | $12.83 | $12.83 | $12.83 | $11.18 | 0 |
| 2017-10-24 | $12.83 | $12.83 | $12.83 | $12.83 | $11.18 | 0 |
| 2017-10-23 | $12.83 | $12.83 | $12.83 | $12.83 | $11.18 | 0 |
| 2017-10-20 | $12.85 | $12.85 | $12.83 | $12.83 | $11.18 | 1,501 |
| 2017-10-19 | $13.86 | $13.86 | $13.86 | $13.86 | $12.08 | 0 |
| 2017-10-18 | $13.86 | $13.86 | $13.86 | $13.86 | $12.08 | 0 |
| 2017-10-17 | $13.86 | $13.86 | $13.86 | $13.86 | $12.08 | 0 |
| 2017-10-16 | $13.86 | $13.86 | $13.86 | $13.86 | $12.08 | 0 |
| 2017-10-13 | $13.86 | $13.86 | $13.86 | $13.86 | $12.08 | 0 |
| 2017-10-12 | $13.86 | $13.86 | $13.86 | $13.86 | $12.08 | 0 |
| 2017-10-11 | $13.86 | $13.86 | $13.86 | $13.86 | $12.08 | 0 |
| 2017-10-10 | $13.86 | $13.86 | $13.86 | $13.86 | $12.08 | 0 |
| 2017-10-09 | $13.86 | $13.86 | $13.86 | $13.86 | $12.08 | 0 |
| 2017-10-06 | $13.86 | $13.86 | $13.86 | $13.86 | $12.08 | 0 |
| 2017-10-05 | $13.86 | $13.86 | $13.86 | $13.86 | $12.08 | 0 |
| 2017-10-04 | $13.86 | $13.86 | $13.86 | $13.86 | $12.08 | 0 |
| 2017-10-03 | $13.86 | $13.86 | $13.86 | $13.86 | $12.08 | 0 |
| 2017-10-02 | $13.86 | $13.86 | $13.86 | $13.86 | $12.08 | 0 |
| 2017-09-29 | $13.86 | $13.86 | $13.86 | $13.86 | $12.08 | 0 |
| 2017-09-28 | $13.86 | $13.86 | $13.86 | $13.86 | $12.08 | 7,200 |
| 2017-09-27 | $13.81 | $13.81 | $13.81 | $13.81 | $12.04 | 47 |
| 2017-09-26 | $13.81 | $13.81 | $13.81 | $13.81 | $12.04 | 0 |
| 2017-09-25 | $13.81 | $13.81 | $13.81 | $13.81 | $12.04 | 1,100 |
| 2017-09-22 | $13.85 | $13.85 | $13.85 | $13.85 | $12.07 | 0 |
| 2017-09-21 | $13.85 | $13.85 | $13.85 | $13.85 | $12.07 | 2,725 |
| 2017-09-20 | $13.85 | $13.85 | $13.85 | $13.85 | $12.07 | 0 |
| 2017-09-19 | $13.85 | $13.85 | $13.85 | $13.85 | $12.07 | 0 |
| 2017-09-18 | $13.85 | $13.85 | $13.85 | $13.85 | $12.07 | 0 |
| 2017-09-15 | $13.85 | $13.85 | $13.85 | $13.85 | $12.07 | 0 |
| 2017-09-14 | $13.85 | $13.85 | $13.85 | $13.85 | $12.07 | 0 |
| 2017-09-13 | $13.85 | $13.85 | $13.85 | $13.85 | $12.07 | 0 |
| 2017-09-12 | $13.85 | $13.85 | $13.85 | $13.85 | $12.07 | 0 |
| 2017-09-11 | $13.85 | $13.85 | $13.85 | $13.85 | $12.07 | 1,850 |
| 2017-09-08 | $13.35 | $13.35 | $13.35 | $13.35 | $11.64 | 0 |
| 2017-09-07 | $13.35 | $13.35 | $13.35 | $13.35 | $11.64 | 0 |
| 2017-09-06 | $13.35 | $13.35 | $13.35 | $13.35 | $11.64 | 0 |
| 2017-09-05 | $13.35 | $13.35 | $13.35 | $13.35 | $11.64 | 0 |
| 2017-09-01 | $13.35 | $13.35 | $13.35 | $13.35 | $11.64 | 0 |
| 2017-08-31 | $13.35 | $13.35 | $13.35 | $13.35 | $11.64 | 0 |
| 2017-08-30 | $13.35 | $13.35 | $13.35 | $13.35 | $11.64 | 0 |
| 2017-08-29 | $13.35 | $13.35 | $13.35 | $13.35 | $11.64 | 1,100 |
| 2017-08-28 | $13.35 | $13.35 | $13.35 | $13.35 | $11.64 | 0 |
| 2017-08-25 | $13.35 | $13.35 | $13.35 | $13.35 | $11.64 | 0 |
| 2017-08-24 | $13.35 | $13.35 | $13.35 | $13.35 | $11.64 | 0 |
| 2017-08-23 | $13.35 | $13.35 | $13.35 | $13.35 | $11.64 | 0 |
| 2017-08-22 | $13.35 | $13.35 | $13.35 | $13.35 | $11.64 | 0 |
| 2017-08-21 | $13.35 | $13.35 | $13.35 | $13.35 | $11.64 | 0 |
| 2017-08-18 | $13.35 | $13.35 | $13.35 | $13.35 | $11.64 | 0 |
| 2017-08-17 | $13.35 | $13.35 | $13.35 | $13.35 | $11.64 | 0 |
| 2017-08-16 | $13.35 | $13.35 | $13.35 | $13.35 | $11.64 | 0 |
| 2017-08-15 | $13.35 | $13.35 | $13.35 | $13.35 | $11.64 | 19 |
| 2017-08-14 | $13.35 | $13.35 | $13.35 | $13.35 | $11.64 | 14 |
| 2017-08-11 | $13.35 | $13.35 | $13.35 | $13.35 | $11.64 | 0 |
| 2017-08-10 | $13.35 | $13.35 | $13.35 | $13.35 | $11.64 | 0 |
| 2017-08-09 | $13.35 | $13.35 | $13.35 | $13.35 | $11.64 | 2,000 |
| 2017-08-08 | $13.35 | $13.35 | $13.35 | $13.35 | $11.64 | 0 |
| 2017-08-07 | $13.35 | $13.35 | $13.35 | $13.35 | $11.64 | 0 |
| 2017-08-04 | $13.35 | $13.35 | $13.35 | $13.35 | $11.64 | 0 |
| 2017-08-03 | $13.35 | $13.35 | $13.35 | $13.35 | $11.64 | 146 |
| 2017-08-02 | $13.35 | $13.35 | $13.35 | $13.35 | $11.64 | 0 |
| 2017-08-01 | $13.35 | $13.35 | $13.35 | $13.35 | $11.64 | 0 |
| 2017-07-31 | $13.35 | $13.35 | $13.35 | $13.35 | $11.64 | 2,500 |
| 2017-07-28 | $12.70 | $12.70 | $12.70 | $12.70 | $11.07 | 0 |
| 2017-07-27 | $12.70 | $12.70 | $12.70 | $12.70 | $11.07 | 0 |
| 2017-07-26 | $12.70 | $12.70 | $12.70 | $12.70 | $11.07 | 0 |
| 2017-07-25 | $12.70 | $12.70 | $12.70 | $12.70 | $11.07 | 0 |
| 2017-07-24 | $12.70 | $12.70 | $12.70 | $12.70 | $11.07 | 0 |
| 2017-07-21 | $12.70 | $12.70 | $12.70 | $12.70 | $11.07 | 0 |
| 2017-07-20 | $12.70 | $12.70 | $12.70 | $12.70 | $11.07 | 0 |
| 2017-07-19 | $12.70 | $12.70 | $12.70 | $12.70 | $11.07 | 0 |
| 2017-07-18 | $12.70 | $12.70 | $12.70 | $12.70 | $11.07 | 0 |
| 2017-07-17 | $12.70 | $12.70 | $12.70 | $12.70 | $11.07 | 0 |
| 2017-07-14 | $12.70 | $12.70 | $12.70 | $12.70 | $11.07 | 0 |
| 2017-07-13 | $12.70 | $12.70 | $12.70 | $12.70 | $11.07 | 0 |
| 2017-07-12 | $12.70 | $12.70 | $12.70 | $12.70 | $11.07 | 0 |
| 2017-07-11 | $12.70 | $12.70 | $12.70 | $12.70 | $11.07 | 0 |
| 2017-07-10 | $12.70 | $12.70 | $12.70 | $12.70 | $11.07 | 0 |
| 2017-07-07 | $12.70 | $12.70 | $12.70 | $12.70 | $11.07 | 0 |
| 2017-07-06 | $12.70 | $12.70 | $12.70 | $12.70 | $11.07 | 11,145 |
| 2017-07-05 | $12.70 | $12.70 | $12.70 | $12.70 | $11.07 | 0 |
| 2017-07-03 | $12.70 | $12.70 | $12.70 | $12.70 | $11.07 | 10,157 |
| 2017-06-30 | $12.70 | $12.70 | $12.70 | $12.70 | $11.07 | 0 |
| 2017-06-29 | $12.70 | $12.70 | $12.70 | $12.70 | $11.07 | 0 |
| 2017-06-28 | $12.70 | $12.70 | $12.70 | $12.70 | $11.07 | 0 |
| 2017-06-27 | $12.70 | $12.70 | $12.70 | $12.70 | $11.07 | 0 |
| 2017-06-26 | $12.70 | $12.70 | $12.70 | $12.70 | $11.07 | 0 |
| 2017-06-23 | $12.70 | $12.70 | $12.70 | $12.70 | $11.07 | 0 |
| 2017-06-22 | $12.70 | $12.70 | $12.70 | $12.70 | $11.07 | 0 |
| 2017-06-21 | $12.70 | $12.70 | $12.70 | $12.70 | $11.07 | 185 |
| 2017-06-20 | $12.90 | $12.90 | $12.90 | $12.90 | $11.24 | 0 |
| 2017-06-19 | $12.90 | $12.90 | $12.90 | $12.90 | $11.24 | 0 |
| 2017-06-16 | $12.90 | $12.90 | $12.90 | $12.90 | $11.24 | 0 |
| 2017-06-15 | $12.90 | $12.90 | $12.90 | $12.90 | $11.24 | 0 |
| 2017-06-14 | $12.90 | $12.90 | $12.90 | $12.90 | $11.24 | 0 |
| 2017-06-13 | $12.90 | $12.90 | $12.90 | $12.90 | $11.24 | 0 |
| 2017-06-12 | $12.90 | $12.90 | $12.90 | $12.90 | $11.24 | 420 |
| 2017-06-09 | $12.85 | $12.85 | $12.85 | $12.85 | $11.20 | 0 |
| 2017-06-08 | $12.85 | $12.85 | $12.85 | $12.85 | $11.20 | 0 |
| 2017-06-07 | $12.85 | $12.85 | $12.85 | $12.85 | $11.20 | 235 |
| 2017-06-06 | $12.00 | $12.00 | $12.00 | $12.00 | $10.46 | 0 |
| 2017-06-05 | $12.00 | $12.00 | $12.00 | $12.00 | $10.46 | 0 |
| 2017-06-02 | $12.00 | $12.00 | $12.00 | $12.00 | $10.46 | 0 |
| 2017-06-01 | $12.00 | $12.00 | $12.00 | $12.00 | $10.46 | 0 |
| 2017-05-31 | $12.00 | $12.00 | $12.00 | $12.00 | $10.46 | 0 |
| 2017-05-30 | $12.00 | $12.00 | $12.00 | $12.00 | $10.46 | 0 |
| 2017-05-26 | $12.00 | $12.00 | $12.00 | $12.00 | $10.46 | 55 |
| 2017-05-25 | $12.00 | $12.00 | $12.00 | $12.00 | $10.46 | 0 |
| 2017-05-24 | $12.00 | $12.00 | $12.00 | $12.00 | $10.46 | 0 |
| 2017-05-23 | $12.00 | $12.00 | $12.00 | $12.00 | $10.46 | 0 |
| 2017-05-22 | $12.00 | $12.00 | $12.00 | $12.00 | $10.46 | 0 |
| 2017-05-19 | $12.00 | $12.00 | $12.00 | $12.00 | $10.46 | 0 |
| 2017-05-18 | $12.00 | $12.00 | $12.00 | $12.00 | $10.46 | 0 |
| 2017-05-17 | $12.00 | $12.00 | $12.00 | $12.00 | $10.46 | 0 |
| 2017-05-16 | $12.00 | $12.00 | $12.00 | $12.00 | $10.46 | 0 |
| 2017-05-15 | $12.00 | $12.00 | $12.00 | $12.00 | $10.46 | 0 |
| 2017-05-12 | $12.00 | $12.00 | $12.00 | $12.00 | $10.46 | 0 |
| 2017-05-11 | $12.00 | $12.00 | $12.00 | $12.00 | $10.46 | 30 |
| 2017-05-10 | $12.00 | $12.00 | $12.00 | $12.00 | $10.46 | 0 |
| 2017-05-09 | $12.00 | $12.00 | $12.00 | $12.00 | $10.46 | 0 |
| 2017-05-08 | $12.00 | $12.00 | $12.00 | $12.00 | $10.46 | 420 |
| 2017-05-05 | $12.00 | $12.00 | $12.00 | $12.00 | $10.46 | 0 |
| 2017-05-04 | $12.00 | $12.00 | $12.00 | $12.00 | $10.46 | 0 |
| 2017-05-03 | $12.00 | $12.00 | $12.00 | $12.00 | $10.46 | 0 |
| 2017-05-02 | $11.90 | $12.00 | $11.90 | $12.00 | $10.46 | 11,851 |
| 2017-05-01 | $11.65 | $11.65 | $11.65 | $11.65 | $10.16 | 0 |
| 2017-04-28 | $11.65 | $11.65 | $11.65 | $11.65 | $10.16 | 0 |
| 2017-04-27 | $11.65 | $11.65 | $11.65 | $11.65 | $10.16 | 0 |
| 2017-04-26 | $11.65 | $11.65 | $11.65 | $11.65 | $10.16 | 0 |
| 2017-04-25 | $11.65 | $11.65 | $11.65 | $11.65 | $10.16 | 0 |
| 2017-04-24 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-04-21 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-04-20 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-04-19 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-04-18 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-04-17 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-04-13 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-04-12 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-04-11 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-04-10 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-04-07 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-04-06 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-04-05 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-04-04 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-04-03 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-03-31 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-03-30 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-03-29 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-03-28 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-03-27 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-03-24 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-03-23 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-03-22 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-03-21 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-03-20 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-03-17 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-03-16 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-03-15 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-03-14 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-03-13 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-03-10 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-03-09 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-03-08 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-03-07 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-03-06 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-03-03 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-03-02 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 1,800 |
| 2017-03-01 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-02-28 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-02-27 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-02-24 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-02-23 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 1,000 |
| 2017-02-22 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-02-21 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-02-17 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 0 |
| 2017-02-16 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 1,100 |
| 2017-02-15 | $11.09 | $11.09 | $11.09 | $11.09 | $9.49 | 0 |
| 2017-02-14 | $11.09 | $11.09 | $11.09 | $11.09 | $9.49 | 0 |
| 2017-02-13 | $11.09 | $11.09 | $11.09 | $11.09 | $9.49 | 0 |
| 2017-02-10 | $11.09 | $11.09 | $11.09 | $11.09 | $9.49 | 0 |
| 2017-02-09 | $11.09 | $11.09 | $11.09 | $11.09 | $9.49 | 0 |
| 2017-02-08 | $11.09 | $11.09 | $11.09 | $11.09 | $9.49 | 0 |
| 2017-02-07 | $11.09 | $11.09 | $11.09 | $11.09 | $9.49 | 0 |
| 2017-02-06 | $11.09 | $11.09 | $11.09 | $11.09 | $9.49 | 0 |
| 2017-02-03 | $11.09 | $11.09 | $11.09 | $11.09 | $9.49 | 0 |
| 2017-02-02 | $11.09 | $11.09 | $11.09 | $11.09 | $9.49 | 0 |
| 2017-02-01 | $11.09 | $11.09 | $11.09 | $11.09 | $9.49 | 0 |
| 2017-01-31 | $11.09 | $11.09 | $11.09 | $11.09 | $9.49 | 0 |
| 2017-01-30 | $11.09 | $11.09 | $11.09 | $11.09 | $9.49 | 9,305 |
| 2017-01-27 | $10.90 | $10.90 | $10.90 | $10.90 | $9.33 | 146 |
| 2017-01-26 | $10.90 | $10.90 | $10.90 | $10.90 | $9.33 | 0 |
| 2017-01-25 | $10.90 | $10.90 | $10.90 | $10.90 | $9.33 | 718 |
| 2017-01-24 | $10.90 | $10.90 | $10.90 | $10.90 | $9.33 | 0 |
| 2017-01-23 | $10.90 | $10.90 | $10.90 | $10.90 | $9.33 | 1,165 |
| 2017-01-20 | $10.85 | $10.85 | $10.85 | $10.85 | $9.28 | 0 |
| 2017-01-19 | $10.85 | $10.85 | $10.85 | $10.85 | $9.28 | 646 |
| 2017-01-18 | $10.85 | $10.85 | $10.85 | $10.85 | $9.28 | 0 |
| 2017-01-17 | $10.85 | $10.85 | $10.85 | $10.85 | $9.28 | 268 |
| 2017-01-13 | $10.85 | $10.85 | $10.85 | $10.85 | $9.28 | 0 |
| 2017-01-12 | $10.85 | $10.85 | $10.85 | $10.85 | $9.28 | 1,192 |
| 2017-01-11 | $10.85 | $10.85 | $10.85 | $10.85 | $9.28 | 0 |
| 2017-01-10 | $10.85 | $10.85 | $10.85 | $10.85 | $9.28 | 580 |
| 2017-01-09 | $10.85 | $10.85 | $10.85 | $10.85 | $9.28 | 0 |
| 2017-01-06 | $10.85 | $10.85 | $10.85 | $10.85 | $9.28 | 0 |
| 2017-01-05 | $10.85 | $10.85 | $10.85 | $10.85 | $9.28 | 53 |
| 2017-01-04 | $10.85 | $10.85 | $10.85 | $10.85 | $9.28 | 0 |
| 2017-01-03 | $10.85 | $10.85 | $10.85 | $10.85 | $9.28 | 193 |
| 2016-12-30 | $10.95 | $10.95 | $10.95 | $10.95 | $9.37 | 0 |
| 2016-12-29 | $10.95 | $10.95 | $10.95 | $10.95 | $9.37 | 0 |
| 2016-12-28 | $10.95 | $10.95 | $10.95 | $10.95 | $9.37 | 44 |
| 2016-12-27 | $10.95 | $10.95 | $10.95 | $10.95 | $9.37 | 0 |
| 2016-12-23 | $10.95 | $10.95 | $10.95 | $10.95 | $9.37 | 694 |
| 2016-12-22 | $10.64 | $10.64 | $10.64 | $10.64 | $9.10 | 802 |
| 2016-12-21 | $10.72 | $10.72 | $10.72 | $10.72 | $9.17 | 0 |
| 2016-12-20 | $10.72 | $10.72 | $10.72 | $10.72 | $9.17 | 0 |
| 2016-12-19 | $10.72 | $10.72 | $10.72 | $10.72 | $9.17 | 238 |
| 2016-12-16 | $10.17 | $10.17 | $10.17 | $10.17 | $8.70 | 0 |
| 2016-12-15 | $10.17 | $10.17 | $10.17 | $10.17 | $8.70 | 0 |
| 2016-12-14 | $10.17 | $10.17 | $10.17 | $10.17 | $8.70 | 0 |
| 2016-12-13 | $10.17 | $10.17 | $10.17 | $10.17 | $8.70 | 260 |
| 2016-12-12 | $10.17 | $10.17 | $10.17 | $10.17 | $8.70 | 254 |
| 2016-12-09 | $10.17 | $10.17 | $10.17 | $10.17 | $8.70 | 550 |
| 2016-12-08 | $10.17 | $10.17 | $10.17 | $10.17 | $8.70 | 415 |
| 2016-12-07 | $10.17 | $10.17 | $10.17 | $10.17 | $8.70 | 960 |
| 2016-12-06 | $10.17 | $10.17 | $10.17 | $10.17 | $8.70 | 1,340 |
| 2016-12-05 | $10.00 | $10.00 | $10.00 | $10.00 | $8.56 | 0 |
| 2016-12-02 | $10.00 | $10.00 | $10.00 | $10.00 | $8.56 | 0 |
| 2016-12-01 | $10.00 | $10.00 | $10.00 | $10.00 | $8.56 | 0 |
| 2016-11-30 | $10.00 | $10.00 | $10.00 | $10.00 | $8.56 | 0 |
| 2016-11-29 | $10.00 | $10.00 | $10.00 | $10.00 | $8.56 | 0 |
| 2016-11-28 | $10.00 | $10.00 | $10.00 | $10.00 | $8.56 | 0 |
| 2016-11-25 | $10.00 | $10.00 | $10.00 | $10.00 | $8.56 | 0 |
| 2016-11-23 | $10.00 | $10.00 | $10.00 | $10.00 | $8.56 | 0 |
| 2016-11-22 | $10.00 | $10.00 | $10.00 | $10.00 | $8.56 | 0 |
| 2016-11-21 | $10.00 | $10.00 | $10.00 | $10.00 | $8.56 | 0 |
| 2016-11-18 | $10.00 | $10.00 | $10.00 | $10.00 | $8.56 | 7,119 |
| 2016-11-16 | $9.88 | $9.88 | $9.88 | $9.88 | $8.46 | 0 |
| 2016-11-15 | $9.88 | $9.88 | $9.88 | $9.88 | $8.46 | 0 |
| 2016-11-14 | $9.88 | $9.88 | $9.88 | $9.88 | $8.46 | 0 |
| 2016-11-11 | $9.88 | $9.88 | $9.88 | $9.88 | $8.46 | 19,831 |
| 2016-11-10 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-11-09 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-11-08 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-11-07 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-11-04 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-11-03 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-11-02 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-11-01 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-10-31 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-10-28 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-10-27 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-10-26 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-10-25 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-10-24 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-10-21 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 94 |
| 2016-10-20 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-10-19 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-10-18 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-10-17 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-10-14 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-10-13 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-10-12 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-10-11 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-10-10 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-10-07 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-10-06 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-10-05 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-10-04 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-10-03 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-09-30 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-09-29 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-09-28 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-09-27 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-09-26 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-09-23 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-09-22 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-09-21 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-09-20 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-09-19 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-09-16 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-09-15 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-09-14 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-09-13 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-09-12 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-09-09 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-09-08 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-09-07 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-09-06 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-09-02 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 85 |
| 2016-09-01 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-08-31 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-08-30 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-08-29 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-08-26 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-08-25 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-08-24 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-08-23 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-08-22 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-08-19 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-08-18 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-08-17 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 0 |
| 2016-08-16 | $11.35 | $11.35 | $11.35 | $11.35 | $9.71 | 1,600 |
| 2016-08-15 | $11.10 | $11.10 | $11.10 | $11.10 | $9.50 | 0 |
| 2016-08-12 | $11.10 | $11.10 | $11.10 | $11.10 | $9.50 | 0 |
| 2016-08-11 | $11.10 | $11.10 | $11.10 | $11.10 | $9.50 | 0 |
| 2016-08-10 | $11.10 | $11.10 | $11.10 | $11.10 | $9.50 | 0 |
| 2016-08-09 | $11.10 | $11.10 | $11.10 | $11.10 | $9.50 | 0 |
| 2016-08-08 | $11.10 | $11.10 | $11.10 | $11.10 | $9.50 | 0 |
| 2016-08-05 | $11.10 | $11.10 | $11.10 | $11.10 | $9.50 | 0 |
| 2016-08-04 | $11.10 | $11.10 | $11.10 | $11.10 | $9.50 | 0 |
| 2016-08-03 | $11.10 | $11.10 | $11.10 | $11.10 | $9.50 | 0 |
| 2016-08-02 | $11.10 | $11.10 | $11.10 | $11.10 | $9.50 | 0 |
| 2016-08-01 | $11.10 | $11.10 | $11.10 | $11.10 | $9.50 | 1,748 |
| 2016-07-29 | $10.55 | $10.55 | $10.55 | $10.55 | $9.03 | 0 |
| 2016-07-28 | $10.55 | $10.55 | $10.55 | $10.55 | $9.03 | 0 |
| 2016-07-27 | $10.55 | $10.55 | $10.55 | $10.55 | $9.03 | 0 |
| 2016-07-26 | $10.55 | $10.55 | $10.55 | $10.55 | $9.03 | 0 |
| 2016-07-25 | $10.55 | $10.55 | $10.55 | $10.55 | $9.03 | 0 |
| 2016-07-22 | $10.55 | $10.55 | $10.55 | $10.55 | $9.03 | 0 |
| 2016-07-21 | $10.55 | $10.55 | $10.55 | $10.55 | $9.03 | 0 |
| 2016-07-20 | $10.55 | $10.55 | $10.55 | $10.55 | $9.03 | 0 |
| 2016-07-19 | $10.55 | $10.55 | $10.55 | $10.55 | $9.03 | 0 |
| 2016-07-18 | $10.55 | $10.55 | $10.55 | $10.55 | $9.03 | 0 |
| 2016-07-15 | $10.55 | $10.55 | $10.55 | $10.55 | $9.03 | 260 |
| 2016-07-14 | $9.90 | $9.90 | $9.90 | $9.90 | $8.47 | 0 |
| 2016-07-13 | $9.90 | $9.90 | $9.90 | $9.90 | $8.47 | 0 |
| 2016-07-12 | $9.90 | $9.90 | $9.90 | $9.90 | $8.47 | 0 |
| 2016-07-11 | $9.90 | $9.90 | $9.90 | $9.90 | $8.47 | 0 |
| 2016-07-08 | $9.90 | $9.90 | $9.90 | $9.90 | $8.47 | 0 |
| 2016-07-07 | $9.90 | $9.90 | $9.90 | $9.90 | $8.47 | 1,000 |
| 2016-07-06 | $10.30 | $10.30 | $10.30 | $10.30 | $8.81 | 0 |
| 2016-07-05 | $10.30 | $10.30 | $10.30 | $10.30 | $8.81 | 0 |
| 2016-07-01 | $10.30 | $10.30 | $10.30 | $10.30 | $8.81 | 250 |
| 2016-06-30 | $9.00 | $9.00 | $9.00 | $9.00 | $7.70 | 0 |
| 2016-06-29 | $9.00 | $9.00 | $9.00 | $9.00 | $7.70 | 0 |
| 2016-06-28 | $9.00 | $9.00 | $9.00 | $9.00 | $7.70 | 0 |
| 2016-06-27 | $9.00 | $9.00 | $9.00 | $9.00 | $7.70 | 0 |
| 2016-06-24 | $9.00 | $9.00 | $9.00 | $9.00 | $7.70 | 400 |
| 2016-06-23 | $10.06 | $10.06 | $10.06 | $10.06 | $8.61 | 0 |
| 2016-06-22 | $10.06 | $10.06 | $10.06 | $10.06 | $8.61 | 0 |
| 2016-06-21 | $10.06 | $10.06 | $10.06 | $10.06 | $8.61 | 2,150 |
| 2016-06-20 | $10.06 | $10.06 | $10.06 | $10.06 | $8.61 | 0 |
| 2016-06-16 | $10.06 | $10.06 | $10.06 | $10.06 | $8.61 | 0 |
| 2016-06-15 | $10.06 | $10.06 | $10.06 | $10.06 | $8.61 | 0 |
| 2016-06-14 | $10.06 | $10.06 | $10.06 | $10.06 | $8.61 | 247 |
| 2016-06-13 | $10.06 | $11.44 | $10.06 | $11.44 | $9.79 | 0 |
| 2016-06-10 | $11.44 | $11.44 | $11.44 | $11.44 | $9.79 | 0 |
| 2016-06-09 | $11.44 | $11.44 | $11.44 | $11.44 | $9.79 | 0 |
| 2016-06-08 | $11.44 | $11.44 | $11.44 | $11.44 | $9.79 | 0 |
| 2016-06-07 | $11.44 | $11.44 | $11.44 | $11.44 | $9.79 | 0 |
| 2016-06-06 | $11.44 | $11.44 | $11.44 | $11.44 | $9.79 | 0 |
| 2016-06-03 | $11.44 | $11.44 | $11.44 | $11.44 | $9.79 | 0 |
| 2016-06-02 | $11.44 | $11.44 | $11.44 | $11.44 | $9.79 | 0 |
| 2016-06-01 | $11.44 | $11.44 | $11.44 | $11.44 | $9.79 | 0 |
| 2016-05-31 | $11.44 | $11.44 | $11.44 | $11.44 | $9.79 | 0 |
| 2016-05-27 | $11.44 | $11.44 | $11.44 | $11.44 | $9.79 | 0 |
| 2016-05-26 | $11.44 | $11.44 | $11.44 | $11.44 | $9.79 | 0 |
| 2016-05-25 | $11.44 | $11.44 | $11.44 | $11.44 | $9.79 | 0 |
| 2016-05-24 | $11.44 | $11.44 | $11.44 | $11.44 | $9.79 | 0 |
| 2016-05-23 | $11.44 | $11.44 | $11.44 | $11.44 | $9.79 | 0 |
| 2016-05-20 | $11.44 | $11.44 | $11.44 | $11.44 | $9.79 | 0 |
| 2016-05-19 | $11.44 | $11.44 | $11.44 | $11.44 | $9.79 | 0 |
| 2016-05-18 | $11.44 | $11.44 | $11.44 | $11.44 | $9.79 | 0 |
| 2016-05-17 | $11.44 | $11.44 | $11.44 | $11.44 | $9.79 | 0 |
| 2016-05-16 | $11.44 | $11.44 | $11.44 | $11.44 | $9.79 | 0 |
| 2016-05-13 | $11.44 | $11.44 | $11.44 | $11.44 | $9.79 | 0 |
| 2016-05-12 | $11.44 | $11.44 | $11.44 | $11.44 | $9.79 | 0 |
| 2016-05-11 | $11.44 | $11.44 | $11.44 | $11.44 | $9.79 | 0 |
| 2016-05-10 | $11.44 | $11.44 | $11.44 | $11.44 | $9.79 | 96 |
| 2016-05-09 | $11.44 | $11.44 | $11.44 | $11.44 | $9.79 | 0 |
| 2016-05-06 | $11.44 | $11.44 | $11.44 | $11.44 | $9.79 | 0 |
| 2016-05-05 | $11.44 | $11.44 | $11.44 | $11.44 | $9.79 | 0 |
| 2016-05-04 | $11.44 | $11.44 | $11.44 | $11.44 | $9.79 | 1,175 |
| 2016-05-03 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-05-02 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-04-29 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-04-28 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-04-27 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-04-26 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-04-25 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-04-22 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-04-21 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-04-20 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-04-19 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-04-18 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-04-15 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-04-14 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-04-13 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-04-12 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 1,100 |
| 2016-04-11 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-04-08 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-04-07 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-04-06 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-04-05 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-04-04 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-04-01 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-03-31 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-03-30 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-03-29 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-03-28 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-03-24 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-03-23 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-03-22 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-03-21 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-03-18 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-03-17 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-03-16 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-03-15 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-03-14 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-03-11 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-03-10 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-03-09 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-03-08 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-03-07 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-03-04 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-03-03 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-03-02 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-03-01 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-02-29 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-02-26 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 0 |
| 2016-02-25 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 410 |
| 2016-02-24 | $10.87 | $10.87 | $10.87 | $10.87 | $9.31 | 0 |
| 2016-02-23 | $10.87 | $10.87 | $10.87 | $10.87 | $9.31 | 0 |
| 2016-02-22 | $10.87 | $10.87 | $10.87 | $10.87 | $9.31 | 0 |
| 2016-02-19 | $10.87 | $10.87 | $10.87 | $10.87 | $9.31 | 0 |
| 2016-02-18 | $10.87 | $10.87 | $10.87 | $10.87 | $9.31 | 0 |
| 2016-02-17 | $10.87 | $10.87 | $10.87 | $10.87 | $9.31 | 0 |
| 2016-02-16 | $10.87 | $10.87 | $10.87 | $10.87 | $9.31 | 0 |
| 2016-02-12 | $10.87 | $10.87 | $10.87 | $10.87 | $9.31 | 0 |
| 2016-02-11 | $10.87 | $10.87 | $10.87 | $10.87 | $9.31 | 0 |
| 2016-02-10 | $10.87 | $10.87 | $10.87 | $10.87 | $9.31 | 0 |
| 2016-02-09 | $10.87 | $10.87 | $10.87 | $10.87 | $9.31 | 0 |
| 2016-02-08 | $10.87 | $10.87 | $10.87 | $10.87 | $9.31 | 0 |
| 2016-02-05 | $10.87 | $10.87 | $10.87 | $10.87 | $9.31 | 0 |
| 2016-02-04 | $10.87 | $10.87 | $10.87 | $10.87 | $9.31 | 0 |
| 2016-02-03 | $10.87 | $10.87 | $10.87 | $10.87 | $9.31 | 0 |
| 2016-02-02 | $10.87 | $10.87 | $10.87 | $10.87 | $9.31 | 0 |
| 2016-02-01 | $10.87 | $10.87 | $10.87 | $10.87 | $9.31 | 0 |
| 2016-01-29 | $10.87 | $10.87 | $10.87 | $10.87 | $9.31 | 0 |
| 2016-01-28 | $10.87 | $10.87 | $10.87 | $10.87 | $9.31 | 0 |
| 2016-01-27 | $10.87 | $10.87 | $10.87 | $10.87 | $9.31 | 0 |
| 2016-01-26 | $10.87 | $10.87 | $10.87 | $10.87 | $9.31 | 0 |
| 2016-01-25 | $10.87 | $10.87 | $10.87 | $10.87 | $9.31 | 0 |
| 2016-01-22 | $10.87 | $10.87 | $10.87 | $10.87 | $9.31 | 0 |
| 2016-01-21 | $10.87 | $10.87 | $10.87 | $10.87 | $9.31 | 0 |
| 2016-01-20 | $10.87 | $10.87 | $10.87 | $10.87 | $9.31 | 18,291 |
| 2016-01-19 | $11.15 | $11.15 | $11.15 | $11.15 | $9.54 | 500 |
| 2016-01-15 | $11.20 | $11.20 | $11.20 | $11.20 | $9.58 | 0 |
| 2016-01-14 | $11.20 | $11.20 | $11.20 | $11.20 | $9.58 | 0 |
| 2016-01-13 | $11.20 | $11.20 | $11.20 | $11.20 | $9.58 | 501 |
| 2016-01-12 | $12.57 | $12.57 | $12.57 | $12.57 | $10.76 | 0 |
| 2016-01-11 | $12.57 | $12.57 | $12.57 | $12.57 | $10.76 | 0 |
| 2016-01-08 | $12.57 | $12.57 | $12.57 | $12.57 | $10.76 | 0 |
| 2016-01-07 | $12.57 | $12.57 | $12.57 | $12.57 | $10.76 | 0 |
| 2016-01-06 | $12.57 | $12.57 | $12.57 | $12.57 | $10.76 | 0 |
| 2016-01-05 | $12.57 | $12.57 | $12.57 | $12.57 | $10.76 | 0 |
| 2016-01-04 | $12.57 | $12.57 | $12.57 | $12.57 | $10.76 | 0 |
| 2015-12-31 | $12.57 | $12.57 | $12.57 | $12.57 | $10.76 | 0 |
| 2015-12-30 | $12.57 | $12.57 | $12.57 | $12.57 | $10.76 | 0 |
| 2015-12-29 | $12.57 | $12.57 | $12.57 | $12.57 | $10.76 | 0 |
| 2015-12-28 | $12.57 | $12.57 | $12.57 | $12.57 | $10.76 | 3,300 |
| 2015-12-24 | $12.40 | $12.40 | $12.40 | $12.40 | $10.61 | 1,800 |
| 2015-12-23 | $12.80 | $12.80 | $12.80 | $12.80 | $10.95 | 0 |
| 2015-12-22 | $12.80 | $12.80 | $12.80 | $12.80 | $10.95 | 0 |
| 2015-12-21 | $12.80 | $12.80 | $12.80 | $12.80 | $10.95 | 0 |
| 2015-12-18 | $12.80 | $12.80 | $12.80 | $12.80 | $10.95 | 0 |
| 2015-12-17 | $12.80 | $12.80 | $12.80 | $12.80 | $10.95 | 0 |
| 2015-12-16 | $12.80 | $12.80 | $12.80 | $12.80 | $10.95 | 0 |
| 2015-12-15 | $12.80 | $12.80 | $12.80 | $12.80 | $10.95 | 0 |
| 2015-12-14 | $12.80 | $12.80 | $12.80 | $12.80 | $10.95 | 0 |
| 2015-12-11 | $12.80 | $12.80 | $12.80 | $12.80 | $10.95 | 0 |
| 2015-12-10 | $12.80 | $12.80 | $12.80 | $12.80 | $10.95 | 0 |
| 2015-12-09 | $12.80 | $12.80 | $12.80 | $12.80 | $10.95 | 0 |
| 2015-12-08 | $12.80 | $12.80 | $12.80 | $12.80 | $10.95 | 210 |
| 2015-12-07 | $12.80 | $12.80 | $12.80 | $12.80 | $10.95 | 10,566 |
| 2015-12-04 | $12.80 | $12.80 | $12.80 | $12.80 | $10.95 | 0 |
| 2015-12-03 | $12.80 | $12.80 | $12.80 | $12.80 | $10.95 | 759 |
| 2015-12-02 | $12.70 | $12.70 | $12.70 | $12.70 | $10.87 | 0 |
| 2015-12-01 | $12.70 | $12.70 | $12.70 | $12.70 | $10.87 | 0 |
| 2015-11-30 | $12.70 | $12.70 | $12.70 | $12.70 | $10.87 | 143 |
| 2015-11-27 | $12.90 | $12.90 | $12.90 | $12.90 | $11.04 | 0 |
| 2015-11-25 | $12.90 | $12.90 | $12.90 | $12.90 | $11.04 | 0 |
| 2015-11-24 | $12.90 | $12.90 | $12.90 | $12.90 | $11.04 | 0 |
| 2015-11-23 | $12.90 | $12.90 | $12.90 | $12.90 | $11.04 | 0 |
| 2015-11-20 | $12.90 | $12.90 | $12.90 | $12.90 | $11.04 | 0 |
| 2015-11-19 | $12.90 | $12.90 | $12.90 | $12.90 | $11.04 | 0 |
| 2015-11-18 | $12.90 | $12.90 | $12.90 | $12.90 | $11.04 | 761 |
| 2015-10-22 | $12.90 | $12.90 | $12.90 | $12.90 | $11.04 | 882 |
| 2015-10-21 | $11.60 | $11.60 | $11.60 | $11.60 | $9.93 | 0 |
| 2015-10-20 | $11.60 | $11.60 | $11.60 | $11.60 | $9.93 | 0 |
| 2015-10-19 | $11.60 | $11.60 | $11.60 | $11.60 | $9.93 | 0 |
| 2015-10-16 | $11.60 | $11.60 | $11.60 | $11.60 | $9.93 | 0 |
| 2015-10-15 | $11.60 | $11.60 | $11.60 | $11.60 | $9.93 | 0 |
| 2015-10-14 | $11.60 | $11.60 | $11.60 | $11.60 | $9.93 | 0 |
| 2015-10-13 | $11.60 | $11.60 | $11.60 | $11.60 | $9.93 | 0 |
| 2015-10-12 | $11.60 | $11.60 | $11.60 | $11.60 | $9.93 | 0 |
| 2015-10-09 | $11.60 | $11.60 | $11.60 | $11.60 | $9.93 | 0 |
| 2015-10-08 | $11.60 | $11.60 | $11.60 | $11.60 | $9.93 | 0 |
| 2015-10-07 | $11.60 | $11.60 | $11.60 | $11.60 | $9.93 | 0 |
| 2015-10-06 | $11.60 | $11.60 | $11.60 | $11.60 | $9.93 | 0 |
| 2015-10-05 | $11.60 | $11.60 | $11.60 | $11.60 | $9.93 | 0 |
| 2015-10-02 | $11.60 | $11.60 | $11.60 | $11.60 | $9.93 | 0 |
| 2015-10-01 | $11.60 | $11.60 | $11.60 | $11.60 | $9.93 | 230 |
| 2015-09-30 | $12.05 | $12.05 | $12.05 | $12.05 | $10.31 | 0 |
| 2015-09-29 | $12.05 | $12.05 | $12.05 | $12.05 | $10.31 | 0 |
| 2015-09-28 | $12.05 | $12.05 | $12.05 | $12.05 | $10.31 | 0 |
| 2015-09-25 | $12.05 | $12.05 | $12.05 | $12.05 | $10.31 | 0 |
| 2015-09-24 | $12.05 | $12.05 | $12.05 | $12.05 | $10.31 | 0 |
| 2015-09-23 | $12.05 | $12.05 | $12.05 | $12.05 | $10.31 | 0 |
| 2015-09-22 | $12.05 | $12.05 | $12.05 | $12.05 | $10.31 | 0 |
| 2015-09-21 | $12.05 | $12.05 | $12.05 | $12.05 | $10.31 | 0 |
| 2015-09-18 | $12.05 | $12.05 | $12.05 | $12.05 | $10.31 | 0 |
| 2015-09-17 | $12.05 | $12.05 | $12.05 | $12.05 | $10.31 | 0 |
| 2015-09-16 | $12.05 | $12.05 | $12.05 | $12.05 | $10.31 | 0 |
| 2015-09-15 | $12.05 | $12.05 | $12.05 | $12.05 | $10.31 | 0 |
| 2015-09-14 | $12.05 | $12.05 | $12.05 | $12.05 | $10.31 | 0 |
| 2015-09-11 | $12.05 | $12.05 | $12.05 | $12.05 | $10.31 | 0 |
| 2015-09-10 | $12.05 | $12.05 | $12.05 | $12.05 | $10.31 | 0 |
| 2015-09-09 | $12.05 | $12.05 | $12.05 | $12.05 | $10.31 | 0 |
| 2015-09-08 | $12.05 | $12.05 | $12.05 | $12.05 | $10.31 | 0 |
| 2015-09-04 | $12.05 | $12.05 | $12.05 | $12.05 | $10.31 | 0 |
| 2015-09-03 | $12.05 | $12.05 | $12.05 | $12.05 | $10.31 | 0 |
| 2015-09-02 | $12.05 | $12.05 | $12.05 | $12.05 | $10.31 | 0 |
| 2015-09-01 | $12.05 | $12.05 | $12.05 | $12.05 | $10.31 | 0 |
| 2015-08-31 | $12.05 | $12.05 | $12.05 | $12.05 | $10.31 | 0 |
| 2015-08-28 | $12.05 | $12.05 | $12.05 | $12.05 | $10.31 | 0 |
Merlin Properties SOCIMI S.A (MRPRF) News Headlines
Recent Merlin Properties SOCIMI S.A (MRPRF) News
Similar Companies to Merlin Properties SOCIMI S.A (MRPRF) 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 | -- | -- | -- |