Mitsui O S K Lines Ltd (MSLOY) Exchange: PINK
Data as of May 6, 2024
$14.94 ($-0.72) -4.60%
Mitsui O S K Lines Ltd - Daily Information
Click for more stock information on Mitsui O S K Lines Ltd.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $15.05 |
| Previous Close | $14.94 |
| High | $15.35 |
| Low | $14.94 |
| Adjusted Open | $15.05 |
| Previous Adjusted Close | $14.94 |
| Adjusted High | $15.35 |
| Adjusted Low | $14.94 |
About Mitsui O S K Lines Ltd (MSLOY)
No Description Available
Invest in Mitsui O S K Lines Ltd (MSLOY)
Historical Stock Data for Mitsui O S K Lines Ltd (MSLOY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | $15.05 | $15.35 | $14.94 | $14.94 | $14.94 | 8,501 |
| 2024-04-30 | $15.69 | $16.15 | $15.53 | $15.66 | $15.66 | 55,739 |
| 2024-04-29 | $15.50 | $15.57 | $15.10 | $15.14 | $15.14 | 96,892 |
| 2024-04-26 | $14.48 | $15.12 | $14.48 | $15.12 | $15.12 | 24,246 |
| 2024-04-25 | $14.59 | $14.81 | $14.40 | $14.79 | $14.79 | 23,350 |
| 2024-04-24 | $15.40 | $15.51 | $15.05 | $15.13 | $15.13 | 19,844 |
| 2024-04-23 | $15.32 | $15.56 | $15.12 | $15.56 | $15.56 | 34,765 |
| 2024-04-22 | $15.22 | $15.32 | $15.22 | $15.32 | $15.32 | 37,265 |
| 2024-04-19 | $14.71 | $14.87 | $14.54 | $14.86 | $14.86 | 11,522 |
| 2024-04-18 | $14.89 | $15.06 | $14.61 | $14.64 | $14.64 | 18,771 |
| 2024-04-17 | $14.95 | $15.08 | $14.52 | $14.59 | $14.59 | 32,075 |
| 2024-04-16 | $14.37 | $14.45 | $14.35 | $14.45 | $14.45 | 51,745 |
| 2024-04-15 | $15.11 | $15.12 | $15.02 | $15.07 | $15.07 | 21,067 |
| 2024-04-12 | $15.01 | $15.10 | $14.69 | $14.69 | $14.69 | 15,083 |
| 2024-04-11 | $14.57 | $15.19 | $14.57 | $15.19 | $15.19 | 33,997 |
| 2024-04-10 | $14.88 | $15.00 | $14.80 | $14.85 | $14.85 | 16,412 |
| 2024-04-09 | $14.79 | $14.83 | $14.75 | $14.75 | $14.75 | 21,256 |
| 2024-04-08 | $14.87 | $14.99 | $14.62 | $14.92 | $14.92 | 31,363 |
| 2024-04-05 | $14.92 | $14.97 | $14.85 | $14.92 | $14.92 | 31,292 |
| 2024-04-04 | $15.21 | $15.41 | $14.77 | $14.88 | $14.88 | 24,509 |
| 2024-04-03 | $14.82 | $14.93 | $14.79 | $14.88 | $14.88 | 24,509 |
| 2024-04-02 | $14.55 | $14.56 | $14.51 | $14.56 | $14.56 | 53,461 |
| 2024-04-01 | $15.00 | $15.11 | $14.85 | $14.89 | $14.89 | 24,457 |
| 2024-03-28 | $15.07 | $15.22 | $15.00 | $15.22 | $15.22 | 7,767 |
| 2024-03-27 | $15.50 | $15.57 | $15.35 | $15.35 | $15.35 | 10,855 |
| 2024-03-26 | $15.54 | $15.60 | $15.45 | $15.55 | $15.55 | 46,965 |
| 2024-03-25 | $15.47 | $15.60 | $15.47 | $15.47 | $15.47 | 13,411 |
| 2024-03-22 | $15.56 | $15.59 | $15.34 | $15.52 | $15.52 | 11,665 |
| 2024-03-21 | $15.65 | $15.65 | $15.33 | $15.33 | $15.33 | 3,786 |
| 2024-03-20 | $15.64 | $15.89 | $15.53 | $15.87 | $15.87 | 6,885 |
| 2024-03-19 | $15.48 | $15.87 | $15.41 | $15.87 | $15.87 | 21,227 |
| 2024-03-18 | $15.97 | $16.14 | $15.90 | $16.00 | $16.00 | 10,660 |
| 2024-03-15 | $15.64 | $15.97 | $15.54 | $15.89 | $15.89 | 41,309 |
| 2024-03-14 | $15.75 | $16.04 | $15.75 | $15.83 | $15.83 | 6,943 |
| 2024-03-13 | $16.00 | $16.27 | $15.76 | $16.24 | $16.24 | 25,207 |
| 2024-03-12 | $16.01 | $16.26 | $16.00 | $16.20 | $16.20 | 11,752 |
| 2024-03-11 | $16.31 | $16.59 | $16.19 | $16.20 | $16.20 | 11,752 |
| 2024-03-08 | $16.58 | $16.75 | $16.54 | $16.63 | $16.63 | 7,594 |
| 2024-03-07 | $16.62 | $16.67 | $16.48 | $16.58 | $16.58 | 4,730 |
| 2024-03-06 | $16.69 | $16.97 | $16.64 | $16.76 | $16.76 | 8,046 |
| 2024-03-05 | $16.63 | $16.73 | $16.60 | $16.69 | $16.69 | 10,605 |
| 2024-03-04 | $16.71 | $17.20 | $16.71 | $16.88 | $16.88 | 6,252 |
| 2024-03-01 | $17.09 | $17.32 | $17.09 | $17.22 | $17.22 | 10,377 |
| 2024-02-29 | $17.12 | $17.16 | $17.03 | $17.07 | $17.07 | 6,496 |
| 2024-02-28 | $16.82 | $16.91 | $16.81 | $16.88 | $16.88 | 6,548 |
| 2024-02-27 | $17.18 | $17.23 | $17.14 | $17.18 | $17.18 | 15,415 |
| 2024-02-26 | $16.90 | $17.69 | $16.90 | $17.55 | $17.55 | 6,999 |
| 2024-02-23 | $17.86 | $17.95 | $17.84 | $17.90 | $17.90 | 4,586 |
| 2024-02-22 | $17.74 | $17.90 | $17.74 | $17.90 | $17.90 | 8,801 |
| 2024-02-21 | $17.72 | $17.88 | $17.72 | $17.82 | $17.82 | 11,026 |
| 2024-02-20 | $17.75 | $18.01 | $17.70 | $17.75 | $17.75 | 24,199 |
| 2024-02-16 | $17.75 | $17.85 | $17.56 | $17.61 | $17.61 | 17,426 |
| 2024-02-15 | $17.40 | $17.42 | $17.33 | $17.42 | $17.42 | 7,128 |
| 2024-02-14 | $17.35 | $17.45 | $17.33 | $17.42 | $17.42 | 10,265 |
| 2024-02-13 | $16.93 | $16.97 | $16.83 | $16.88 | $16.88 | 7,097 |
| 2024-02-12 | $16.72 | $16.86 | $16.71 | $16.81 | $16.81 | 14,158 |
| 2024-02-09 | $16.64 | $16.81 | $16.64 | $16.74 | $16.74 | 17,742 |
| 2024-02-08 | $16.50 | $16.65 | $16.22 | $16.55 | $16.55 | 18,571 |
| 2024-02-07 | $17.77 | $17.89 | $17.76 | $17.85 | $17.85 | 16,838 |
| 2024-02-06 | $17.25 | $17.31 | $17.22 | $17.29 | $17.29 | 5,451 |
| 2024-02-05 | $17.29 | $17.38 | $17.22 | $17.29 | $17.29 | 4,637 |
| 2024-02-02 | $17.45 | $17.63 | $17.45 | $17.63 | $17.63 | 28,153 |
| 2024-02-01 | $18.11 | $18.20 | $17.38 | $17.80 | $17.80 | 32,495 |
| 2024-01-31 | $17.95 | $18.11 | $17.76 | $17.90 | $17.90 | 3,394 |
| 2024-01-30 | $17.95 | $18.05 | $17.95 | $18.05 | $18.05 | 12,532 |
| 2024-01-29 | $17.44 | $17.67 | $17.38 | $17.60 | $17.60 | 5,054 |
| 2024-01-26 | $17.50 | $17.50 | $17.20 | $17.29 | $17.29 | 8,909 |
| 2024-01-25 | $17.57 | $17.68 | $17.55 | $17.65 | $17.65 | 4,962 |
| 2024-01-24 | $17.41 | $17.46 | $17.30 | $17.36 | $17.36 | 29,796 |
| 2024-01-23 | $17.40 | $17.43 | $17.36 | $17.41 | $17.41 | 6,698 |
| 2024-01-22 | $17.44 | $17.55 | $17.44 | $17.55 | $17.55 | 9,402 |
| 2024-01-19 | $17.33 | $17.42 | $17.29 | $17.38 | $17.38 | 24,719 |
| 2024-01-18 | $17.52 | $17.55 | $17.46 | $17.55 | $17.55 | 20,867 |
| 2024-01-17 | $17.42 | $17.54 | $17.39 | $17.51 | $17.51 | 21,087 |
| 2024-01-16 | $17.58 | $17.60 | $17.53 | $17.57 | $17.57 | 3,688 |
| 2024-01-12 | $16.66 | $16.72 | $16.66 | $16.69 | $16.69 | 8,790 |
| 2024-01-11 | $16.40 | $16.45 | $16.30 | $16.44 | $16.44 | 7,700 |
| 2024-01-10 | $16.46 | $16.86 | $16.46 | $16.55 | $16.55 | 10,961 |
| 2024-01-09 | $15.95 | $16.69 | $15.95 | $16.66 | $16.66 | 56,817 |
| 2024-01-08 | $16.75 | $16.79 | $16.54 | $16.75 | $16.75 | 54,997 |
| 2024-01-05 | $17.46 | $17.46 | $16.91 | $16.98 | $16.98 | 13,210 |
| 2024-01-04 | $17.30 | $17.30 | $16.82 | $16.95 | $16.95 | 33,842 |
| 2024-01-03 | $16.05 | $16.29 | $15.95 | $16.23 | $16.23 | 49,997 |
| 2024-01-02 | $15.96 | $16.50 | $15.75 | $16.06 | $16.06 | 58,237 |
| 2023-12-29 | $15.95 | $15.96 | $15.93 | $15.95 | $15.95 | 6,379 |
| 2023-12-28 | $16.11 | $16.11 | $16.03 | $16.04 | $16.04 | 6,577 |
| 2023-12-27 | $16.39 | $16.47 | $16.38 | $16.45 | $16.45 | 15,480 |
| 2023-12-26 | $16.16 | $16.17 | $15.84 | $15.88 | $15.88 | 11,858 |
| 2023-12-22 | $16.60 | $17.01 | $16.56 | $16.58 | $16.58 | 21,921 |
| 2023-12-21 | $16.00 | $16.22 | $16.00 | $16.22 | $16.22 | 9,755 |
| 2023-12-20 | $15.58 | $15.59 | $14.98 | $15.52 | $15.52 | 5,156 |
| 2023-12-19 | $14.66 | $15.25 | $14.66 | $15.17 | $15.17 | 25,184 |
| 2023-12-18 | $14.85 | $15.54 | $14.85 | $15.37 | $15.37 | 77,339 |
| 2023-12-15 | $14.51 | $14.84 | $14.51 | $14.84 | $14.84 | 50,995 |
| 2023-12-14 | $13.50 | $13.78 | $13.50 | $13.77 | $13.77 | 4,398 |
| 2023-12-13 | $14.22 | $14.23 | $13.69 | $13.85 | $13.85 | 12,339 |
| 2023-12-12 | $13.95 | $14.03 | $13.85 | $14.03 | $14.03 | 51,521 |
| 2023-12-11 | $13.83 | $13.88 | $13.82 | $13.88 | $13.88 | 18,358 |
| 2023-12-08 | $13.68 | $13.75 | $13.68 | $13.69 | $13.69 | 3,270 |
| 2023-12-07 | $13.75 | $13.94 | $13.75 | $13.91 | $13.91 | 2,920 |
| 2023-12-06 | $14.03 | $14.07 | $13.98 | $13.98 | $13.98 | 3,725 |
| 2023-12-05 | $14.07 | $14.08 | $13.65 | $14.06 | $14.06 | 9,884 |
| 2023-12-04 | $13.84 | $14.04 | $13.60 | $13.91 | $13.91 | 14,783 |
| 2023-12-01 | $13.73 | $13.84 | $13.73 | $13.84 | $13.84 | 418 |
| 2023-11-30 | $13.30 | $13.67 | $13.30 | $13.35 | $13.35 | 2,565 |
| 2023-11-29 | $13.55 | $13.55 | $13.38 | $13.38 | $13.38 | 1,594 |
| 2023-11-28 | $13.66 | $13.83 | $13.48 | $13.81 | $13.81 | 21,928 |
| 2023-11-27 | $13.51 | $13.92 | $13.51 | $13.90 | $13.90 | 9,169 |
| 2023-11-24 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 707 |
| 2023-11-22 | $13.38 | $13.38 | $13.30 | $13.30 | $13.30 | 3,001 |
| 2023-11-21 | $12.87 | $13.23 | $12.87 | $12.91 | $12.91 | 10,321 |
| 2023-11-20 | $12.81 | $13.01 | $12.64 | $12.97 | $12.97 | 6,911 |
| 2023-11-17 | $12.91 | $12.91 | $12.55 | $12.89 | $12.89 | 2,224 |
| 2023-11-16 | $12.18 | $12.65 | $12.18 | $12.40 | $12.40 | 6,244 |
| 2023-11-15 | $12.53 | $12.64 | $12.53 | $12.61 | $12.61 | 2,137 |
| 2023-11-14 | $12.74 | $12.74 | $12.55 | $12.70 | $12.70 | 11,588 |
| 2023-11-13 | $12.48 | $12.55 | $12.29 | $12.55 | $12.55 | 32,732 |
| 2023-11-10 | $12.50 | $12.75 | $12.35 | $12.73 | $12.73 | 15,696 |
| 2023-11-09 | $12.47 | $12.48 | $12.43 | $12.43 | $12.43 | 4,758 |
| 2023-11-08 | $12.26 | $12.30 | $12.19 | $12.22 | $12.22 | 46,226 |
| 2023-11-07 | $12.67 | $12.67 | $12.61 | $12.66 | $12.66 | 20,885 |
| 2023-11-06 | $12.80 | $12.80 | $12.59 | $12.61 | $12.61 | 57,185 |
| 2023-11-03 | $13.16 | $13.16 | $12.91 | $12.96 | $12.96 | 82,398 |
| 2023-11-02 | $13.01 | $13.05 | $12.98 | $13.05 | $13.05 | 4,061 |
| 2023-11-01 | $13.04 | $13.10 | $13.02 | $13.08 | $13.08 | 4,289 |
| 2023-10-31 | $13.07 | $13.07 | $12.87 | $12.95 | $12.95 | 8,928 |
| 2023-10-30 | $13.72 | $13.79 | $13.67 | $13.76 | $13.76 | 6,400 |
| 2023-10-27 | $13.38 | $13.62 | $13.24 | $13.54 | $13.54 | 19,356 |
| 2023-10-26 | $13.18 | $13.26 | $13.15 | $13.17 | $13.17 | 7,302 |
| 2023-10-25 | $13.45 | $13.50 | $13.29 | $13.36 | $13.36 | 10,577 |
| 2023-10-24 | $13.58 | $13.63 | $13.25 | $13.45 | $13.45 | 14,330 |
| 2023-10-23 | $13.39 | $13.43 | $13.39 | $13.43 | $13.43 | 8,499 |
| 2023-10-20 | $13.60 | $13.60 | $13.57 | $13.59 | $13.59 | 10,209 |
| 2023-10-19 | $13.38 | $13.56 | $13.38 | $13.54 | $13.54 | 4,200 |
| 2023-10-18 | $14.00 | $14.00 | $13.48 | $13.55 | $13.55 | 3,647 |
| 2023-10-17 | $13.66 | $13.66 | $13.38 | $13.52 | $13.52 | 2,314 |
| 2023-10-16 | $13.59 | $13.65 | $13.59 | $13.65 | $13.65 | 11,231 |
| 2023-10-13 | $13.78 | $13.78 | $13.70 | $13.76 | $13.76 | 6,972 |
| 2023-10-12 | $13.82 | $13.85 | $13.70 | $13.73 | $13.73 | 6,108 |
| 2023-10-11 | $13.83 | $13.85 | $13.83 | $13.84 | $13.84 | 5,350 |
| 2023-10-10 | $14.00 | $14.28 | $13.82 | $14.22 | $14.22 | 21,903 |
| 2023-10-09 | $13.56 | $13.57 | $13.51 | $13.57 | $13.57 | 12,408 |
| 2023-10-06 | $13.61 | $13.78 | $13.45 | $13.53 | $13.53 | 49,679 |
| 2023-10-05 | $12.85 | $13.33 | $12.85 | $13.33 | $13.33 | 6,326 |
| 2023-10-04 | $13.01 | $13.04 | $12.95 | $13.04 | $13.04 | 10,616 |
| 2023-10-03 | $13.54 | $13.58 | $13.46 | $13.57 | $13.57 | 12,052 |
| 2023-10-02 | $13.68 | $13.68 | $13.62 | $13.67 | $13.67 | 53,027 |
| 2023-09-29 | $14.00 | $14.00 | $13.72 | $13.73 | $13.73 | 3,822 |
| 2023-09-28 | $14.52 | $14.54 | $14.50 | $14.53 | $14.53 | 7,241 |
| 2023-09-27 | $14.90 | $14.90 | $14.80 | $14.88 | $14.88 | 3,249 |
| 2023-09-26 | $15.27 | $15.27 | $15.10 | $15.25 | $15.25 | 7,083 |
| 2023-09-25 | $14.94 | $14.98 | $14.84 | $14.93 | $14.93 | 11,299 |
| 2023-09-22 | $15.55 | $15.62 | $15.18 | $15.46 | $15.46 | 23,723 |
| 2023-09-21 | $15.55 | $15.56 | $15.53 | $15.53 | $15.53 | 6,128 |
| 2023-09-20 | $15.32 | $15.85 | $15.32 | $15.38 | $15.38 | 11,877 |
| 2023-09-19 | $15.27 | $15.27 | $15.20 | $15.26 | $15.26 | 4,453 |
| 2023-09-18 | $14.67 | $14.83 | $14.67 | $14.83 | $14.83 | 10,644 |
| 2023-09-15 | $14.76 | $14.79 | $14.76 | $14.79 | $14.79 | 1,375 |
| 2023-09-14 | $14.63 | $14.73 | $14.63 | $14.73 | $14.73 | 1,139 |
| 2023-09-13 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 190 |
| 2023-09-12 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 242 |
| 2023-09-11 | $14.21 | $14.22 | $14.21 | $14.21 | $14.21 | 4,530 |
| 2023-09-08 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 320 |
| 2023-09-07 | $14.55 | $14.55 | $14.14 | $14.28 | $14.28 | 2,329 |
| 2023-09-06 | $14.31 | $14.55 | $14.31 | $14.55 | $14.55 | 925 |
| 2023-09-05 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 243 |
| 2023-09-01 | $14.63 | $14.63 | $13.76 | $14.63 | $14.63 | 573 |
| 2023-08-31 | $14.19 | $14.19 | $13.53 | $13.86 | $13.86 | 1,398 |
| 2023-08-30 | $13.99 | $14.20 | $13.75 | $13.76 | $13.76 | 7,778 |
| 2023-08-29 | $14.19 | $14.19 | $13.90 | $13.91 | $13.91 | 8,574 |
| 2023-08-28 | $13.99 | $14.00 | $13.80 | $13.89 | $13.89 | 16,188 |
| 2023-08-25 | $14.10 | $14.11 | $13.70 | $14.11 | $14.11 | 5,790 |
| 2023-08-24 | $13.66 | $13.66 | $13.60 | $13.60 | $13.60 | 7,057 |
| 2023-08-23 | $13.70 | $13.75 | $13.65 | $13.70 | $13.70 | 12,955 |
| 2023-08-22 | $13.65 | $13.65 | $13.53 | $13.60 | $13.60 | 25,765 |
| 2023-08-21 | $13.72 | $13.72 | $13.56 | $13.68 | $13.68 | 28,538 |
| 2023-08-18 | $13.64 | $13.65 | $13.58 | $13.65 | $13.65 | 19,719 |
| 2023-08-17 | $13.56 | $13.58 | $13.47 | $13.53 | $13.53 | 13,035 |
| 2023-08-16 | $13.70 | $13.70 | $13.53 | $13.62 | $13.62 | 6,358 |
| 2023-08-15 | $14.26 | $14.26 | $13.82 | $13.89 | $13.89 | 11,983 |
| 2023-08-14 | $13.89 | $13.92 | $13.83 | $13.84 | $13.84 | 17,693 |
| 2023-08-11 | $13.94 | $13.99 | $13.92 | $13.95 | $13.95 | 8,595 |
| 2023-08-10 | $14.10 | $14.41 | $13.92 | $13.96 | $13.96 | 21,215 |
| 2023-08-09 | $13.94 | $14.34 | $13.94 | $14.05 | $14.05 | 6,261 |
| 2023-08-08 | $14.05 | $14.08 | $14.01 | $14.08 | $14.08 | 24,376 |
| 2023-08-07 | $14.05 | $14.06 | $13.98 | $13.98 | $13.98 | 26,810 |
| 2023-08-04 | $13.56 | $14.09 | $13.56 | $14.04 | $14.04 | 21,241 |
| 2023-08-03 | $13.44 | $13.49 | $13.37 | $13.45 | $13.45 | 14,657 |
| 2023-08-02 | $13.03 | $13.22 | $13.03 | $13.11 | $13.11 | 11,512 |
| 2023-08-01 | $13.34 | $13.35 | $13.23 | $13.31 | $13.31 | 4,232 |
| 2023-07-31 | $12.95 | $13.04 | $12.95 | $12.95 | $12.95 | 9,013 |
| 2023-07-28 | $13.33 | $13.48 | $13.33 | $13.40 | $13.40 | 5,082 |
| 2023-07-27 | $13.40 | $13.51 | $13.27 | $13.37 | $13.37 | 13,306 |
| 2023-07-26 | $13.27 | $13.28 | $13.16 | $13.22 | $13.22 | 4,780 |
| 2023-07-25 | $13.14 | $13.25 | $13.14 | $13.23 | $13.23 | 23,607 |
| 2023-07-24 | $13.18 | $13.18 | $13.10 | $13.17 | $13.17 | 9,094 |
| 2023-07-21 | $13.30 | $13.30 | $13.10 | $13.14 | $13.14 | 7,051 |
| 2023-07-20 | $13.31 | $13.35 | $13.30 | $13.30 | $13.30 | 2,954 |
| 2023-07-19 | $13.26 | $13.31 | $13.25 | $13.30 | $13.30 | 12,080 |
| 2023-07-18 | $13.12 | $13.13 | $13.04 | $13.13 | $13.13 | 31,046 |
| 2023-07-17 | $12.83 | $12.91 | $12.81 | $12.87 | $12.87 | 10,347 |
| 2023-07-14 | $13.04 | $13.04 | $12.85 | $12.95 | $12.95 | 9,239 |
| 2023-07-13 | $12.97 | $12.98 | $12.78 | $12.83 | $12.83 | 7,727 |
| 2023-07-12 | $12.67 | $12.77 | $12.67 | $12.75 | $12.75 | 7,054 |
| 2023-07-11 | $12.61 | $12.61 | $12.51 | $12.57 | $12.57 | 8,532 |
| 2023-07-10 | $12.30 | $12.65 | $12.30 | $12.56 | $12.56 | 21,426 |
| 2023-07-07 | $12.99 | $12.99 | $12.81 | $12.93 | $12.93 | 21,081 |
| 2023-07-06 | $12.73 | $12.74 | $12.52 | $12.60 | $12.60 | 11,253 |
| 2023-07-05 | $12.59 | $12.78 | $12.59 | $12.66 | $12.66 | 20,806 |
| 2023-07-03 | $12.30 | $12.31 | $12.15 | $12.24 | $12.24 | 6,917 |
| 2023-06-30 | $11.89 | $12.15 | $11.88 | $12.01 | $12.01 | 25,513 |
| 2023-06-29 | $11.96 | $11.97 | $11.75 | $11.90 | $11.90 | 2,170 |
| 2023-06-28 | $12.20 | $12.21 | $11.83 | $12.06 | $12.06 | 12,512 |
| 2023-06-27 | $12.05 | $12.42 | $12.05 | $12.28 | $12.28 | 42,334 |
| 2023-06-26 | $11.86 | $11.97 | $11.85 | $11.85 | $11.85 | 1,061 |
| 2023-06-23 | $11.44 | $11.62 | $11.44 | $11.60 | $11.60 | 15,939 |
| 2023-06-22 | $11.71 | $11.71 | $11.57 | $11.66 | $11.66 | 32,301 |
| 2023-06-21 | $11.73 | $11.73 | $11.48 | $11.62 | $11.62 | 16,683 |
| 2023-06-20 | $11.48 | $11.48 | $11.41 | $11.47 | $11.47 | 13,170 |
| 2023-06-16 | $11.64 | $11.79 | $11.50 | $11.50 | $11.50 | 16,314 |
| 2023-06-15 | $11.86 | $11.86 | $11.73 | $11.77 | $11.77 | 12,147 |
| 2023-06-14 | $11.71 | $11.71 | $11.45 | $11.61 | $11.61 | 2,286 |
| 2023-06-13 | $11.48 | $11.48 | $11.42 | $11.43 | $11.43 | 30,114 |
| 2023-06-12 | $11.70 | $11.71 | $11.44 | $11.48 | $11.48 | 30,007 |
| 2023-06-09 | $11.78 | $11.78 | $11.67 | $11.77 | $11.77 | 15,490 |
| 2023-06-08 | $11.72 | $11.92 | $11.72 | $11.79 | $11.79 | 7,633 |
| 2023-06-07 | $11.44 | $11.54 | $11.42 | $11.42 | $11.42 | 12,825 |
| 2023-06-06 | $11.61 | $11.65 | $11.50 | $11.54 | $11.54 | 32,132 |
| 2023-06-05 | $11.25 | $11.60 | $11.25 | $11.52 | $11.52 | 20,244 |
| 2023-06-02 | $11.25 | $11.61 | $11.25 | $11.32 | $11.32 | 6,998 |
| 2023-06-01 | $11.13 | $11.49 | $11.13 | $11.41 | $11.41 | 12,130 |
| 2023-05-31 | $11.45 | $11.46 | $11.09 | $11.22 | $11.22 | 55,759 |
| 2023-05-30 | $11.63 | $11.90 | $11.32 | $11.32 | $11.32 | 43,176 |
| 2023-05-26 | $11.40 | $11.41 | $11.03 | $11.21 | $11.21 | 21,110 |
| 2023-05-25 | $11.21 | $11.56 | $11.21 | $11.26 | $11.26 | 18,848 |
| 2023-05-24 | $11.26 | $11.61 | $11.25 | $11.40 | $11.40 | 8,385 |
| 2023-05-23 | $11.60 | $11.60 | $11.23 | $11.43 | $11.43 | 41,089 |
| 2023-05-22 | $11.24 | $11.40 | $11.23 | $11.35 | $11.35 | 33,180 |
| 2023-05-19 | $11.34 | $11.34 | $11.21 | $11.23 | $11.23 | 34,203 |
| 2023-05-18 | $11.30 | $11.37 | $11.25 | $11.26 | $11.26 | 30,599 |
| 2023-05-17 | $11.32 | $11.54 | $11.19 | $11.22 | $11.22 | 19,076 |
| 2023-05-16 | $11.50 | $11.50 | $11.31 | $11.32 | $11.32 | 87,127 |
| 2023-05-15 | $11.67 | $11.67 | $11.48 | $11.50 | $11.50 | 75,503 |
| 2023-05-12 | $11.64 | $11.83 | $11.63 | $11.68 | $11.68 | 39,606 |
| 2023-05-11 | $11.70 | $11.92 | $11.70 | $11.83 | $11.83 | 10,594 |
| 2023-05-10 | $12.06 | $12.24 | $11.95 | $11.96 | $11.96 | 21,484 |
| 2023-05-09 | $11.72 | $12.11 | $11.72 | $11.93 | $11.93 | 23,189 |
| 2023-05-08 | $11.64 | $12.00 | $11.64 | $11.71 | $11.71 | 47,719 |
| 2023-05-05 | $11.80 | $11.80 | $11.43 | $11.64 | $11.64 | 15,937 |
| 2023-05-04 | $11.36 | $11.73 | $11.36 | $11.67 | $11.67 | 28,072 |
| 2023-05-03 | $11.64 | $11.74 | $11.53 | $11.59 | $11.59 | 41,477 |
| 2023-05-02 | $11.48 | $11.52 | $11.22 | $11.52 | $11.52 | 13,045 |
| 2023-05-01 | $11.76 | $11.82 | $11.76 | $11.80 | $11.80 | 12,193 |
| 2023-04-28 | $12.10 | $12.24 | $12.10 | $12.17 | $12.17 | 2,889 |
| 2023-04-27 | $12.42 | $12.53 | $12.41 | $12.41 | $12.41 | 6,404 |
| 2023-04-26 | $12.42 | $12.57 | $12.42 | $12.43 | $12.43 | 6,029 |
| 2023-04-25 | $12.42 | $12.62 | $12.42 | $12.47 | $12.47 | 1,934 |
| 2023-04-24 | $12.66 | $12.66 | $12.51 | $12.51 | $12.51 | 1,261 |
| 2023-04-21 | $13.21 | $13.21 | $12.83 | $13.05 | $13.05 | 1,653 |
| 2023-04-20 | $12.73 | $12.99 | $12.73 | $12.99 | $12.99 | 1,352 |
| 2023-04-19 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 273 |
| 2023-04-18 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 504 |
| 2023-04-17 | $13.01 | $13.43 | $13.01 | $13.14 | $13.14 | 1,023 |
| 2023-04-14 | $13.10 | $13.18 | $13.10 | $13.14 | $13.14 | 1,091 |
| 2023-04-13 | $13.47 | $13.47 | $13.04 | $13.29 | $13.29 | 1,636 |
| 2023-04-12 | $13.28 | $13.40 | $13.23 | $13.40 | $13.40 | 1,637 |
| 2023-04-11 | $12.98 | $13.19 | $12.77 | $13.15 | $13.15 | 6,649 |
| 2023-04-10 | $12.88 | $12.92 | $12.74 | $12.89 | $12.89 | 3,363 |
| 2023-04-06 | $12.62 | $12.62 | $12.46 | $12.58 | $12.58 | 3,616 |
| 2023-04-05 | $12.98 | $12.98 | $12.93 | $12.96 | $12.96 | 3,268 |
| 2023-04-04 | $12.73 | $12.74 | $12.56 | $12.74 | $12.74 | 3,264 |
| 2023-04-03 | $12.10 | $12.40 | $12.10 | $12.35 | $12.35 | 3,894 |
| 2023-03-31 | $12.55 | $12.56 | $12.41 | $12.45 | $12.45 | 23,770 |
| 2023-03-30 | $13.23 | $13.24 | $13.06 | $13.06 | $13.06 | 5,690 |
| 2023-03-29 | $13.49 | $13.50 | $13.23 | $13.50 | $13.50 | 13,328 |
| 2023-03-28 | $13.57 | $13.88 | $13.44 | $13.88 | $13.88 | 20,742 |
| 2023-03-27 | $13.50 | $13.59 | $13.46 | $13.57 | $13.57 | 8,247 |
| 2023-03-24 | $13.31 | $13.47 | $13.31 | $13.47 | $13.47 | 14,972 |
| 2023-03-23 | $13.37 | $13.38 | $13.15 | $13.31 | $13.31 | 3,186 |
| 2023-03-22 | $13.04 | $13.37 | $12.99 | $13.22 | $13.22 | 14,142 |
| 2023-03-21 | $13.09 | $13.10 | $12.88 | $12.88 | $12.88 | 6,098 |
| 2023-03-20 | $13.09 | $13.09 | $12.96 | $13.07 | $13.07 | 43,887 |
| 2023-03-17 | $13.34 | $13.52 | $13.28 | $13.49 | $13.49 | 39,861 |
| 2023-03-16 | $13.01 | $13.46 | $13.00 | $13.34 | $13.34 | 5,568 |
| 2023-03-15 | $13.28 | $13.70 | $13.28 | $13.46 | $13.46 | 20,275 |
| 2023-03-14 | $13.07 | $13.30 | $13.06 | $13.25 | $13.25 | 26,794 |
| 2023-03-13 | $13.22 | $13.89 | $13.10 | $13.30 | $13.30 | 24,279 |
| 2023-03-10 | $13.08 | $13.12 | $13.00 | $13.00 | $13.00 | 9,002 |
| 2023-03-09 | $13.09 | $13.50 | $13.08 | $13.22 | $13.22 | 7,257 |
| 2023-03-08 | $12.92 | $13.18 | $12.92 | $13.18 | $13.18 | 9,507 |
| 2023-03-07 | $13.33 | $13.34 | $12.90 | $12.95 | $12.95 | 23,261 |
| 2023-03-06 | $13.25 | $13.33 | $13.21 | $13.30 | $13.30 | 17,231 |
| 2023-03-03 | $12.93 | $13.32 | $12.93 | $13.19 | $13.19 | 15,567 |
| 2023-03-02 | $12.99 | $13.11 | $12.99 | $13.08 | $13.08 | 25,980 |
| 2023-03-01 | $12.89 | $12.90 | $12.85 | $12.90 | $12.90 | 44,307 |
| 2023-02-28 | $13.11 | $13.12 | $13.00 | $13.10 | $13.10 | 151,323 |
| 2023-02-27 | $13.37 | $13.72 | $13.37 | $13.45 | $13.45 | 56,553 |
| 2023-02-24 | $13.15 | $13.23 | $13.15 | $13.23 | $13.23 | 36,157 |
| 2023-02-23 | $13.24 | $13.25 | $13.00 | $13.24 | $13.24 | 27,542 |
| 2023-02-22 | $12.83 | $13.12 | $12.83 | $13.12 | $13.12 | 35,855 |
| 2023-02-21 | $12.65 | $12.87 | $12.63 | $12.85 | $12.85 | 9,156 |
| 2023-02-17 | $12.84 | $12.85 | $12.60 | $12.85 | $12.85 | 10,298 |
| 2023-02-16 | $12.77 | $12.77 | $12.54 | $12.77 | $12.77 | 4,853 |
| 2023-02-15 | $12.73 | $12.74 | $12.54 | $12.74 | $12.74 | 8,986 |
| 2023-02-14 | $12.75 | $12.89 | $12.52 | $12.52 | $12.52 | 19,710 |
| 2023-02-13 | $12.74 | $12.88 | $12.60 | $12.87 | $12.87 | 4,869 |
| 2023-02-10 | $12.65 | $12.71 | $12.31 | $12.31 | $12.31 | 3,671 |
| 2023-02-09 | $12.70 | $12.70 | $12.46 | $12.60 | $12.60 | 8,578 |
| 2023-02-08 | $12.61 | $12.61 | $12.46 | $12.46 | $12.46 | 6,503 |
| 2023-02-07 | $12.52 | $12.65 | $12.27 | $12.27 | $12.27 | 17,393 |
| 2023-02-06 | $12.34 | $12.57 | $12.34 | $12.57 | $12.57 | 6,339 |
| 2023-02-03 | $12.72 | $12.73 | $12.40 | $12.73 | $12.73 | 5,119 |
| 2023-02-02 | $12.85 | $12.85 | $12.63 | $12.84 | $12.84 | 37,717 |
| 2023-02-01 | $12.72 | $13.02 | $12.50 | $12.87 | $12.87 | 63,227 |
| 2023-01-31 | $12.40 | $12.40 | $12.24 | $12.40 | $12.40 | 40,417 |
| 2023-01-30 | $12.23 | $12.23 | $12.10 | $12.23 | $12.23 | 3,899 |
| 2023-01-27 | $12.23 | $12.24 | $12.17 | $12.24 | $12.24 | 12,348 |
| 2023-01-26 | $12.77 | $12.79 | $12.54 | $12.56 | $12.56 | 9,161 |
| 2023-01-25 | $13.06 | $13.13 | $13.00 | $13.13 | $13.13 | 6,857 |
| 2023-01-24 | $12.87 | $12.87 | $12.79 | $12.87 | $12.87 | 18,502 |
| 2023-01-23 | $12.86 | $13.38 | $12.86 | $13.15 | $13.15 | 5,614 |
| 2023-01-20 | $12.80 | $12.84 | $12.80 | $12.84 | $12.84 | 341 |
| 2023-01-19 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 41 |
| 2023-01-18 | $12.65 | $12.66 | $12.65 | $12.65 | $12.65 | 1,123 |
| 2023-01-17 | $12.60 | $12.65 | $12.60 | $12.65 | $12.65 | 3,578 |
| 2023-01-13 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 14 |
| 2023-01-12 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 714 |
| 2023-01-11 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2023-01-10 | $12.13 | $12.47 | $12.13 | $12.47 | $12.47 | 918 |
| 2023-01-09 | $12.07 | $12.20 | $12.07 | $12.14 | $12.14 | 2,318 |
| 2023-01-06 | $11.44 | $11.72 | $11.44 | $11.72 | $11.72 | 2,252 |
| 2023-01-05 | $11.28 | $11.41 | $11.28 | $11.41 | $11.41 | 2,143 |
| 2023-01-04 | $11.80 | $11.80 | $11.70 | $11.79 | $11.79 | 1,736 |
| 2023-01-03 | $12.37 | $12.51 | $12.37 | $12.51 | $12.51 | 246 |
| 2022-12-30 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 20 |
| 2022-12-29 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 157 |
| 2022-12-28 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 112 |
| 2022-12-27 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 527 |
| 2022-12-23 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 360 |
| 2022-12-22 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 271 |
| 2022-12-21 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 244 |
| 2022-12-20 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 1,018 |
| 2022-12-19 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 103 |
| 2022-12-16 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 200 |
| 2022-12-15 | $12.58 | $12.58 | $12.31 | $12.36 | $12.36 | 1,180 |
| 2022-12-14 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 173 |
| 2022-12-13 | $12.46 | $12.46 | $12.35 | $12.35 | $12.35 | 3,045 |
| 2022-12-12 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 83 |
| 2022-12-09 | $11.98 | $12.06 | $11.98 | $12.06 | $12.06 | 1,397 |
| 2022-12-08 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 127 |
| 2022-12-07 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 45 |
| 2022-12-06 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 304 |
| 2022-12-05 | $12.00 | $12.11 | $12.00 | $12.11 | $12.11 | 700 |
| 2022-12-02 | $12.16 | $12.16 | $12.03 | $12.10 | $12.10 | 2,039 |
| 2022-12-01 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 274 |
| 2022-11-30 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 17 |
| 2022-11-29 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 80 |
| 2022-11-28 | $12.02 | $12.02 | $11.62 | $11.62 | $11.62 | 263 |
| 2022-11-25 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2022-11-23 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 1,032 |
| 2022-11-22 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 219 |
| 2022-11-21 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,110 |
| 2022-11-18 | $11.09 | $11.09 | $10.99 | $10.99 | $10.99 | 3,192 |
| 2022-11-17 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 539 |
| 2022-11-16 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 11,298 |
| 2022-11-15 | $11.67 | $11.67 | $11.47 | $11.47 | $11.47 | 771 |
| 2022-11-14 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 1,300 |
| 2022-11-11 | $10.86 | $11.15 | $10.86 | $10.92 | $10.92 | 2,958 |
| 2022-11-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 136 |
| 2022-11-09 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,795 |
| 2022-11-08 | $10.03 | $10.30 | $10.03 | $10.30 | $10.30 | 384 |
| 2022-11-07 | $10.05 | $10.22 | $10.05 | $10.21 | $10.21 | 4,890 |
| 2022-11-04 | $10.15 | $10.15 | $9.56 | $9.89 | $9.89 | 2,462 |
| 2022-11-03 | $9.63 | $9.88 | $9.63 | $9.88 | $9.88 | 3,421 |
| 2022-11-02 | $9.72 | $9.93 | $9.72 | $9.93 | $9.93 | 1,834 |
| 2022-11-01 | $9.84 | $9.84 | $9.75 | $9.80 | $9.80 | 1,563 |
| 2022-10-31 | $9.82 | $10.00 | $9.82 | $9.96 | $9.96 | 13,966 |
| 2022-10-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 636 |
| 2022-10-27 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 340 |
| 2022-10-26 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 50 |
| 2022-10-25 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 813 |
| 2022-10-24 | $10.20 | $10.20 | $10.00 | $10.00 | $10.00 | 1,560 |
| 2022-10-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 699 |
| 2022-10-20 | $9.60 | $9.60 | $9.34 | $9.34 | $9.34 | 651 |
| 2022-10-19 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1,415 |
| 2022-10-18 | $9.87 | $9.87 | $9.81 | $9.81 | $9.81 | 2,026 |
| 2022-10-17 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 347 |
| 2022-10-14 | $9.66 | $9.76 | $9.39 | $9.39 | $9.39 | 18,538 |
| 2022-10-13 | $9.41 | $9.47 | $9.33 | $9.41 | $9.41 | 3,455 |
| 2022-10-12 | $9.48 | $9.50 | $9.26 | $9.26 | $9.26 | 1,222 |
| 2022-10-11 | $9.54 | $9.68 | $9.54 | $9.68 | $9.68 | 1,350 |
| 2022-10-10 | $9.28 | $9.74 | $9.19 | $9.59 | $9.59 | 3,526 |
| 2022-10-07 | $9.56 | $9.77 | $9.34 | $9.76 | $9.76 | 35,983 |
| 2022-10-06 | $9.64 | $9.80 | $9.64 | $9.80 | $9.80 | 2,242 |
| 2022-10-05 | $9.75 | $9.75 | $9.43 | $9.43 | $9.43 | 18,770 |
| 2022-10-04 | $9.40 | $9.80 | $9.40 | $9.70 | $9.70 | 4,295 |
| 2022-10-03 | $9.25 | $9.62 | $9.25 | $9.25 | $9.25 | 6,829 |
| 2022-09-30 | $8.94 | $8.96 | $8.84 | $8.95 | $8.95 | 11,427 |
| 2022-09-29 | $9.36 | $9.36 | $8.82 | $9.10 | $9.10 | 10,855 |
| 2022-09-28 | $10.87 | $10.87 | $10.35 | $10.45 | $10.45 | 3,259 |
| 2022-09-27 | $10.97 | $11.14 | $10.62 | $10.62 | $10.62 | 5,288 |
| 2022-09-26 | $10.90 | $11.01 | $10.79 | $10.90 | $10.90 | 10,415 |
| 2022-09-23 | $11.47 | $11.47 | $11.03 | $11.03 | $11.03 | 2,139 |
| 2022-09-22 | $11.48 | $11.83 | $11.47 | $11.67 | $11.67 | 3,356 |
| 2022-09-21 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 541 |
| 2022-09-20 | $11.25 | $11.43 | $11.11 | $11.11 | $11.11 | 2,569 |
| 2022-09-19 | $11.37 | $11.54 | $11.25 | $11.54 | $11.54 | 4,857 |
| 2022-09-16 | $11.25 | $11.55 | $11.25 | $11.25 | $11.25 | 2,294 |
| 2022-09-15 | $11.77 | $11.97 | $11.77 | $11.77 | $11.77 | 1,539 |
| 2022-09-14 | $12.11 | $12.11 | $11.86 | $11.86 | $11.86 | 42,562 |
| 2022-09-13 | $11.51 | $11.88 | $11.51 | $11.88 | $11.88 | 1,903 |
| 2022-09-12 | $11.97 | $11.97 | $11.75 | $11.90 | $11.90 | 9,301 |
| 2022-09-09 | $11.84 | $11.84 | $11.47 | $11.75 | $11.75 | 64,075 |
| 2022-09-08 | $11.12 | $11.54 | $11.12 | $11.19 | $11.19 | 36,950 |
| 2022-09-07 | $11.57 | $11.57 | $11.25 | $11.40 | $11.40 | 1,043 |
| 2022-09-06 | $12.24 | $12.63 | $11.85 | $12.24 | $12.24 | 4,488 |
| 2022-09-02 | $12.57 | $12.57 | $12.22 | $12.57 | $12.57 | 3,766 |
| 2022-09-01 | $12.62 | $12.88 | $12.36 | $12.50 | $12.50 | 2,786 |
| 2022-08-31 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 1,880 |
| 2022-08-30 | $13.83 | $13.83 | $13.17 | $13.17 | $13.17 | 1,394 |
| 2022-08-29 | $13.50 | $13.71 | $13.21 | $13.21 | $13.21 | 11,439 |
| 2022-08-26 | $13.76 | $13.76 | $13.26 | $13.26 | $13.26 | 529 |
| 2022-08-25 | $14.07 | $14.07 | $13.23 | $13.23 | $13.23 | 1,074 |
| 2022-08-24 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 470 |
| 2022-08-23 | $14.03 | $14.03 | $13.63 | $13.63 | $13.63 | 7,918 |
| 2022-08-22 | $13.85 | $13.85 | $13.16 | $13.54 | $13.54 | 2,302 |
| 2022-08-19 | $13.15 | $13.62 | $13.15 | $13.36 | $13.36 | 5,974 |
| 2022-08-18 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 777 |
| 2022-08-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 97 |
| 2022-08-16 | $13.45 | $13.50 | $13.35 | $13.50 | $13.50 | 1,915 |
| 2022-08-15 | $14.12 | $14.12 | $13.82 | $13.82 | $13.82 | 1,633 |
| 2022-08-12 | $14.32 | $14.32 | $14.23 | $14.32 | $14.32 | 12,004 |
| 2022-08-11 | $14.92 | $14.92 | $14.60 | $14.60 | $14.60 | 3,185 |
| 2022-08-10 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 3,243 |
| 2022-08-09 | $14.33 | $14.33 | $13.86 | $13.86 | $13.86 | 722 |
| 2022-08-08 | $13.90 | $13.90 | $13.72 | $13.90 | $13.90 | 4,017 |
| 2022-08-05 | $13.99 | $14.30 | $13.99 | $14.30 | $14.30 | 2,027 |
| 2022-08-04 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 265 |
| 2022-08-03 | $13.97 | $13.99 | $13.87 | $13.99 | $13.99 | 3,406 |
| 2022-08-02 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 2,289 |
| 2022-08-01 | $14.32 | $14.32 | $14.02 | $14.02 | $14.02 | 2,798 |
| 2022-07-29 | $13.50 | $13.70 | $13.50 | $13.66 | $13.66 | 2,130 |
| 2022-07-28 | $13.50 | $13.50 | $13.37 | $13.50 | $13.50 | 4,810 |
| 2022-07-27 | $12.57 | $12.90 | $12.57 | $12.82 | $12.82 | 2,953 |
| 2022-07-26 | $12.60 | $12.65 | $12.55 | $12.57 | $12.57 | 2,402 |
| 2022-07-25 | $12.71 | $12.93 | $12.71 | $12.79 | $12.79 | 9,450 |
| 2022-07-22 | $13.00 | $13.00 | $12.73 | $12.73 | $12.73 | 886 |
| 2022-07-21 | $12.92 | $13.22 | $12.79 | $13.22 | $13.22 | 70,436 |
| 2022-07-20 | $12.26 | $12.26 | $11.75 | $11.80 | $11.80 | 12,286 |
| 2022-07-19 | $11.68 | $12.39 | $11.68 | $12.23 | $12.23 | 2,182 |
| 2022-07-18 | $11.55 | $11.74 | $11.51 | $11.61 | $11.61 | 51,175 |
| 2022-07-15 | $11.48 | $11.51 | $11.16 | $11.51 | $11.51 | 9,556 |
| 2022-07-14 | $10.99 | $11.63 | $10.99 | $11.10 | $11.10 | 2,793 |
| 2022-07-13 | $10.96 | $11.26 | $10.96 | $11.26 | $11.26 | 2,759 |
| 2022-07-12 | $11.15 | $11.55 | $11.11 | $11.11 | $11.11 | 8,923 |
| 2022-07-11 | $11.11 | $11.33 | $11.11 | $11.14 | $11.14 | 10,671 |
| 2022-07-08 | $11.21 | $11.64 | $11.21 | $11.64 | $11.64 | 925 |
| 2022-07-07 | $11.04 | $11.19 | $11.04 | $11.09 | $11.09 | 147,231 |
| 2022-07-06 | $11.10 | $11.10 | $10.81 | $10.99 | $10.99 | 124,448 |
| 2022-07-05 | $11.05 | $11.05 | $10.65 | $10.79 | $10.79 | 11,436 |
| 2022-07-01 | $11.02 | $11.42 | $11.01 | $11.42 | $11.42 | 11,233 |
| 2022-06-30 | $11.01 | $11.52 | $10.97 | $11.17 | $11.17 | 49,397 |
| 2022-06-29 | $11.26 | $11.59 | $11.26 | $11.41 | $11.41 | 16,730 |
| 2022-06-28 | $11.45 | $12.17 | $11.45 | $11.50 | $11.50 | 75,261 |
| 2022-06-27 | $11.43 | $11.57 | $11.43 | $11.43 | $11.43 | 1,762 |
| 2022-06-24 | $10.98 | $11.05 | $10.93 | $11.05 | $11.05 | 6,102 |
| 2022-06-23 | $10.57 | $10.60 | $10.57 | $10.60 | $10.60 | 3,906 |
| 2022-06-22 | $10.83 | $11.13 | $10.83 | $11.13 | $11.13 | 789 |
| 2022-06-21 | $11.11 | $11.45 | $11.11 | $11.23 | $11.23 | 6,930 |
| 2022-06-17 | $11.49 | $11.63 | $11.49 | $11.63 | $11.63 | 1,112 |
| 2022-06-16 | $11.81 | $11.81 | $11.49 | $11.49 | $11.49 | 96,965 |
| 2022-06-15 | $11.56 | $12.24 | $11.56 | $12.18 | $12.18 | 44,205 |
| 2022-06-14 | $11.50 | $12.09 | $11.50 | $11.76 | $11.76 | 25,080 |
| 2022-06-13 | $11.87 | $11.92 | $11.75 | $11.75 | $11.75 | 221,188 |
| 2022-06-10 | $11.92 | $11.92 | $11.76 | $11.79 | $11.79 | 186,808 |
| 2022-06-09 | $11.89 | $12.10 | $11.82 | $12.10 | $12.10 | 1,145 |
| 2022-06-08 | $12.94 | $12.94 | $12.80 | $12.82 | $12.82 | 92,434 |
| 2022-06-07 | $13.43 | $13.51 | $13.27 | $13.47 | $13.47 | 108,033 |
| 2022-06-06 | $13.59 | $13.62 | $13.37 | $13.47 | $13.47 | 37,979 |
| 2022-06-03 | $13.33 | $13.64 | $13.33 | $13.64 | $13.64 | 3,154 |
| 2022-06-02 | $13.39 | $13.75 | $13.39 | $13.75 | $13.75 | 2,883 |
| 2022-06-01 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 142 |
| 2022-05-31 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 256 |
| 2022-05-27 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 33 |
| 2022-05-26 | $14.23 | $14.48 | $14.20 | $14.48 | $14.48 | 10,410 |
| 2022-05-25 | $14.20 | $14.32 | $14.20 | $14.32 | $14.32 | 12,698 |
| 2022-05-24 | $14.29 | $14.29 | $14.24 | $14.24 | $14.24 | 1,014 |
| 2022-05-23 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2022-05-20 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 100 |
| 2022-05-19 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 30 |
| 2022-05-18 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 151 |
| 2022-05-17 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2022-05-16 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 100 |
| 2022-05-13 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 75 |
| 2022-05-12 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 447 |
| 2022-05-11 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 200 |
| 2022-05-10 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-05-09 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-05-06 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 20 |
| 2022-05-05 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 15 |
| 2022-05-04 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 27 |
| 2022-05-03 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-05-02 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 27 |
| 2022-04-29 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 35 |
| 2022-04-28 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-04-27 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 10,027 |
| 2022-04-26 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-04-25 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 175 |
| 2022-04-22 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2022-04-21 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 175 |
| 2022-04-20 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 40 |
| 2022-04-19 | $12.59 | $12.59 | $12.50 | $12.50 | $12.50 | 1,090 |
| 2022-04-18 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 6 |
| 2022-04-14 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 698 |
| 2022-04-13 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 339 |
| 2022-04-12 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 302 |
| 2022-04-11 | $18.99 | $18.99 | $13.00 | $13.00 | $13.00 | 738 |
| 2022-04-08 | $31.50 | $31.50 | $31.50 | $31.50 | $10.50 | 702 |
| 2022-04-07 | $37.24 | $37.24 | $37.24 | $37.24 | $12.41 | 663 |
| 2022-04-06 | $37.15 | $37.15 | $37.15 | $37.15 | $12.38 | 414 |
| 2022-04-05 | $40.57 | $40.57 | $40.57 | $40.57 | $13.52 | 627 |
| 2022-04-04 | $41.32 | $41.32 | $40.04 | $40.04 | $13.35 | 828 |
| 2022-04-01 | $40.88 | $40.88 | $40.88 | $40.88 | $13.63 | 750 |
| 2022-03-31 | $23.01 | $38.00 | $23.01 | $35.75 | $11.92 | 2,499 |
| 2022-03-30 | $36.00 | $40.05 | $36.00 | $40.05 | $13.35 | 2,325 |
| 2022-03-29 | $40.88 | $41.81 | $40.87 | $41.81 | $13.94 | 13,002 |
| 2022-03-28 | $42.81 | $42.81 | $42.81 | $42.81 | $14.27 | 333 |
| 2022-03-25 | $42.51 | $43.00 | $42.51 | $42.81 | $14.27 | 2,904 |
| 2022-03-24 | $40.70 | $43.24 | $40.70 | $41.68 | $13.89 | 6,267 |
| 2022-03-23 | $44.75 | $44.75 | $44.75 | $44.75 | $14.92 | 633 |
| 2022-03-22 | $48.85 | $48.85 | $48.85 | $48.85 | $16.28 | 75 |
| 2022-03-21 | $48.85 | $48.85 | $48.85 | $48.85 | $16.28 | 225 |
| 2022-03-18 | $48.85 | $48.85 | $48.85 | $48.85 | $16.28 | 225 |
| 2022-03-17 | $49.02 | $49.02 | $48.04 | $48.85 | $16.28 | 1,674 |
| 2022-03-16 | $49.01 | $49.01 | $49.01 | $49.01 | $16.34 | 4,680 |
| 2022-03-15 | $49.00 | $49.00 | $49.00 | $49.00 | $16.33 | 663 |
| 2022-03-14 | $48.50 | $49.50 | $48.50 | $49.01 | $16.34 | 3,504 |
| 2022-03-11 | $47.75 | $47.75 | $47.75 | $47.75 | $15.92 | 1,254 |
| 2022-03-10 | $47.02 | $47.02 | $47.02 | $47.02 | $15.67 | 1,410 |
| 2022-03-09 | $47.02 | $47.02 | $47.02 | $47.02 | $15.67 | 225 |
| 2022-03-08 | $46.43 | $47.02 | $46.28 | $47.02 | $15.67 | 23,763 |
| 2022-03-07 | $50.39 | $50.39 | $49.03 | $49.03 | $16.34 | 6,213 |
| 2022-03-04 | $47.37 | $47.37 | $47.37 | $47.37 | $15.79 | 312 |
| 2022-03-03 | $46.00 | $46.00 | $44.86 | $44.86 | $14.95 | 3,450 |
| 2022-03-02 | $43.68 | $43.68 | $43.40 | $43.40 | $14.47 | 13,197 |
| 2022-03-01 | $41.28 | $41.28 | $41.28 | $41.28 | $13.76 | 282 |
| 2022-02-28 | $41.25 | $41.28 | $41.25 | $41.28 | $13.76 | 1,533 |
| 2022-02-25 | $39.92 | $39.92 | $39.92 | $39.92 | $13.31 | 750 |
| 2022-02-24 | $37.71 | $38.59 | $37.71 | $38.59 | $12.86 | 669 |
| 2022-02-23 | $38.83 | $38.83 | $38.83 | $38.83 | $12.94 | 921 |
| 2022-02-22 | $39.95 | $39.95 | $39.95 | $39.95 | $13.32 | 300 |
| 2022-02-18 | $39.95 | $39.95 | $39.95 | $39.95 | $13.32 | 303 |
| 2022-02-17 | $38.86 | $38.86 | $38.86 | $38.86 | $12.95 | 0 |
| 2022-02-16 | $38.86 | $38.86 | $38.86 | $38.86 | $12.95 | 0 |
| 2022-02-15 | $38.86 | $38.86 | $38.86 | $38.86 | $12.95 | 0 |
| 2022-02-14 | $38.86 | $38.86 | $38.86 | $38.86 | $12.95 | 30 |
| 2022-02-11 | $38.86 | $38.86 | $38.86 | $38.86 | $12.95 | 0 |
| 2022-02-10 | $38.86 | $38.86 | $38.86 | $38.86 | $12.95 | 0 |
| 2022-02-09 | $38.86 | $38.86 | $38.86 | $38.86 | $12.95 | 0 |
| 2022-02-08 | $38.86 | $38.86 | $38.86 | $38.86 | $12.95 | 3 |
| 2022-02-07 | $38.86 | $38.86 | $38.86 | $38.86 | $12.95 | 303 |
| 2022-02-04 | $39.00 | $39.00 | $39.00 | $39.00 | $13.00 | 642 |
| 2022-02-03 | $39.03 | $39.03 | $39.03 | $39.03 | $13.01 | 672 |
| 2022-02-02 | $35.06 | $35.06 | $35.06 | $35.06 | $11.69 | 0 |
| 2022-02-01 | $35.06 | $35.06 | $35.06 | $35.06 | $11.69 | 0 |
| 2022-01-31 | $35.06 | $35.06 | $35.06 | $35.06 | $11.69 | 9,000 |
| 2022-01-28 | $35.06 | $35.06 | $35.06 | $35.06 | $11.69 | 0 |
| 2022-01-27 | $35.06 | $35.06 | $35.06 | $35.06 | $11.69 | 0 |
| 2022-01-26 | $35.06 | $35.06 | $35.06 | $35.06 | $11.69 | 0 |
| 2022-01-25 | $35.06 | $35.06 | $35.06 | $35.06 | $11.69 | 33 |
| 2022-01-24 | $35.06 | $35.06 | $35.06 | $35.06 | $11.69 | 15 |
| 2022-01-21 | $35.06 | $35.06 | $35.06 | $35.06 | $11.69 | 1,098 |
| 2022-01-20 | $39.27 | $39.27 | $39.27 | $39.27 | $13.09 | 30 |
| 2022-01-19 | $42.13 | $42.13 | $42.13 | $42.13 | $14.04 | 21 |
| 2022-01-18 | $42.13 | $42.13 | $42.13 | $42.13 | $14.04 | 21 |
| 2022-01-14 | $42.13 | $42.13 | $42.13 | $42.13 | $14.04 | 1,815 |
| 2022-01-13 | $41.14 | $41.14 | $41.14 | $41.14 | $13.71 | 0 |
| 2022-01-12 | $41.14 | $41.14 | $41.14 | $41.14 | $13.71 | 870 |
| 2022-01-11 | $39.24 | $39.24 | $39.24 | $39.24 | $13.08 | 15 |
| 2022-01-10 | $39.24 | $39.24 | $39.24 | $39.24 | $13.08 | 15 |
| 2022-01-07 | $40.26 | $40.26 | $39.24 | $39.24 | $13.08 | 2,163 |
| 2022-01-06 | $40.47 | $40.47 | $40.47 | $40.47 | $13.49 | 0 |
| 2022-01-05 | $40.47 | $40.47 | $40.47 | $40.47 | $13.49 | 303 |
| 2022-01-04 | $38.28 | $38.28 | $38.28 | $38.28 | $12.76 | 0 |
| 2022-01-03 | $38.28 | $38.28 | $38.28 | $38.28 | $12.76 | 225 |
| 2021-12-31 | $38.28 | $38.28 | $38.28 | $38.28 | $12.76 | 1,992 |
| 2021-12-30 | $38.28 | $38.28 | $38.28 | $38.28 | $12.76 | 0 |
| 2021-12-29 | $38.28 | $38.28 | $38.28 | $38.28 | $12.76 | 1,992 |
| 2021-12-28 | $36.48 | $36.48 | $36.48 | $36.48 | $12.16 | 0 |
| 2021-12-27 | $36.53 | $36.53 | $36.48 | $36.48 | $12.16 | 5,841 |
| 2021-12-23 | $34.62 | $34.62 | $34.62 | $34.62 | $11.54 | 0 |
| 2021-12-22 | $34.62 | $34.62 | $34.62 | $34.62 | $11.54 | 0 |
| 2021-12-21 | $34.62 | $34.62 | $34.62 | $34.62 | $11.54 | 0 |
| 2021-12-20 | $34.62 | $34.62 | $34.62 | $34.62 | $11.54 | 0 |
| 2021-12-17 | $34.62 | $34.62 | $34.62 | $34.62 | $11.54 | 3 |
| 2021-12-16 | $34.62 | $34.62 | $34.62 | $34.62 | $11.54 | 0 |
| 2021-12-15 | $34.62 | $34.62 | $34.62 | $34.62 | $11.54 | 21 |
| 2021-12-14 | $34.62 | $34.62 | $34.62 | $34.62 | $11.54 | 0 |
| 2021-12-13 | $34.62 | $34.62 | $34.62 | $34.62 | $11.54 | 0 |
| 2021-12-10 | $34.62 | $34.62 | $34.62 | $34.62 | $11.54 | 600 |
| 2021-12-09 | $34.52 | $34.52 | $34.52 | $34.52 | $11.51 | 603 |
| 2021-12-08 | $35.20 | $35.20 | $35.20 | $35.20 | $11.73 | 1,920 |
| 2021-12-07 | $31.17 | $31.17 | $31.17 | $31.17 | $10.39 | 0 |
| 2021-12-06 | $31.17 | $31.17 | $31.17 | $31.17 | $10.39 | 0 |
| 2021-12-03 | $31.17 | $31.17 | $31.17 | $31.17 | $10.39 | 0 |
| 2021-12-02 | $31.97 | $31.97 | $31.17 | $31.17 | $10.39 | 9,594 |
| 2021-12-01 | $29.68 | $30.19 | $29.68 | $30.19 | $10.06 | 1,800 |
| 2021-11-30 | $28.51 | $28.51 | $28.51 | $28.51 | $9.50 | 0 |
| 2021-11-29 | $28.51 | $28.51 | $28.51 | $28.51 | $9.50 | 0 |
| 2021-11-26 | $28.51 | $28.51 | $28.51 | $28.51 | $9.50 | 0 |
| 2021-11-24 | $28.51 | $28.51 | $28.51 | $28.51 | $9.50 | 0 |
| 2021-11-23 | $28.51 | $28.51 | $28.51 | $28.51 | $9.50 | 0 |
| 2021-11-22 | $28.51 | $28.51 | $28.51 | $28.51 | $9.50 | 1,020 |
| 2021-11-19 | $28.25 | $28.25 | $28.25 | $28.25 | $9.42 | 0 |
| 2021-11-18 | $28.25 | $28.25 | $28.25 | $28.25 | $9.42 | 51 |
| 2021-11-17 | $28.25 | $28.25 | $28.25 | $28.25 | $9.42 | 552 |
| 2021-11-16 | $29.87 | $29.87 | $29.87 | $29.87 | $9.96 | 15 |
| 2021-11-15 | $29.87 | $29.87 | $29.87 | $29.87 | $9.96 | 300 |
| 2021-11-12 | $29.60 | $29.60 | $29.60 | $29.60 | $9.87 | 0 |
| 2021-11-11 | $29.60 | $29.60 | $29.60 | $29.60 | $9.87 | 300 |
| 2021-11-10 | $29.73 | $30.00 | $29.34 | $29.34 | $9.78 | 9,300 |
| 2021-11-09 | $30.15 | $30.15 | $30.15 | $30.15 | $10.05 | 9 |
| 2021-11-08 | $30.15 | $30.15 | $30.15 | $30.15 | $10.05 | 600 |
| 2021-11-05 | $31.49 | $31.49 | $31.49 | $31.49 | $10.50 | 150 |
| 2021-11-04 | $31.02 | $31.49 | $31.02 | $31.49 | $10.50 | 4,650 |
| 2021-11-03 | $32.09 | $32.09 | $32.09 | $32.09 | $10.70 | 0 |
| 2021-11-02 | $31.84 | $32.09 | $31.84 | $32.09 | $10.70 | 600 |
| 2021-11-01 | $29.40 | $29.40 | $29.40 | $29.40 | $9.80 | 0 |
| 2021-10-29 | $29.40 | $29.40 | $29.40 | $29.40 | $9.80 | 99 |
| 2021-10-28 | $29.40 | $29.40 | $29.40 | $29.40 | $9.80 | 0 |
| 2021-10-27 | $28.96 | $29.40 | $28.96 | $29.40 | $9.80 | 615 |
| 2021-10-26 | $29.39 | $29.39 | $29.39 | $29.39 | $9.80 | 0 |
| 2021-10-25 | $29.39 | $29.39 | $29.39 | $29.39 | $9.80 | 0 |
| 2021-10-22 | $28.89 | $29.39 | $28.89 | $29.39 | $9.80 | 1,869 |
| 2021-10-21 | $27.99 | $28.50 | $27.99 | $28.50 | $9.50 | 600 |
| 2021-10-20 | $29.93 | $29.93 | $29.93 | $29.93 | $9.98 | 600 |
| 2021-10-19 | $30.07 | $30.07 | $30.07 | $30.07 | $10.02 | 651 |
| 2021-10-18 | $28.95 | $28.95 | $28.95 | $28.95 | $9.65 | 186 |
| 2021-10-15 | $28.95 | $28.95 | $28.95 | $28.95 | $9.65 | 510 |
| 2021-10-14 | $27.83 | $27.83 | $27.83 | $27.83 | $9.28 | 390 |
| 2021-10-13 | $30.85 | $30.85 | $30.85 | $30.85 | $10.28 | 0 |
| 2021-10-12 | $30.85 | $30.85 | $30.85 | $30.85 | $10.28 | 57 |
| 2021-10-11 | $31.01 | $31.01 | $30.69 | $30.85 | $10.28 | 13,149 |
| 2021-10-08 | $30.27 | $30.77 | $30.27 | $30.27 | $10.09 | 3,018 |
| 2021-10-07 | $32.90 | $32.90 | $32.90 | $32.90 | $10.97 | 15 |
| 2021-10-06 | $32.90 | $32.90 | $32.90 | $32.90 | $10.97 | 0 |
| 2021-10-05 | $32.90 | $32.90 | $32.90 | $32.90 | $10.97 | 0 |
| 2021-10-04 | $32.90 | $32.90 | $32.90 | $32.90 | $10.97 | 45 |
| 2021-10-01 | $32.90 | $32.90 | $32.90 | $32.90 | $10.97 | 3 |
| 2021-09-30 | $33.28 | $33.28 | $32.90 | $32.90 | $10.97 | 14,823 |
| 2021-09-29 | $36.56 | $36.56 | $36.56 | $36.56 | $12.19 | 168 |
| 2021-09-28 | $37.00 | $37.00 | $36.56 | $36.56 | $12.19 | 1,545 |
| 2021-09-27 | $42.33 | $42.33 | $41.62 | $41.62 | $13.87 | 5,064 |
| 2021-09-24 | $44.56 | $44.56 | $44.56 | $44.56 | $14.85 | 315 |
| 2021-09-23 | $42.63 | $42.63 | $42.63 | $42.63 | $14.21 | 129 |
| 2021-09-22 | $42.63 | $42.63 | $42.63 | $42.63 | $14.21 | 219 |
| 2021-09-21 | $42.63 | $42.63 | $42.63 | $42.63 | $14.21 | 0 |
| 2021-09-20 | $42.63 | $42.63 | $42.63 | $42.63 | $14.21 | 300 |
| 2021-09-17 | $40.30 | $40.30 | $40.30 | $40.30 | $13.43 | 0 |
| 2021-09-16 | $40.30 | $40.30 | $40.30 | $40.30 | $13.43 | 0 |
| 2021-09-15 | $40.30 | $40.30 | $40.30 | $40.30 | $13.43 | 0 |
| 2021-09-14 | $40.30 | $40.30 | $40.30 | $40.30 | $13.43 | 3 |
| 2021-09-13 | $40.30 | $40.30 | $40.30 | $40.30 | $13.43 | 1,047 |
| 2021-09-10 | $41.40 | $41.40 | $41.40 | $41.40 | $13.80 | 300 |
| 2021-09-09 | $42.07 | $42.07 | $42.07 | $42.07 | $14.02 | 498 |
| 2021-09-08 | $40.60 | $40.60 | $40.60 | $40.60 | $13.53 | 3 |
| 2021-09-07 | $40.60 | $40.60 | $40.60 | $40.60 | $13.53 | 600 |
| 2021-09-03 | $39.65 | $39.65 | $39.65 | $39.65 | $13.22 | 75 |
| 2021-09-02 | $39.65 | $39.65 | $39.65 | $39.65 | $13.22 | 474 |
| 2021-09-01 | $38.35 | $38.55 | $38.35 | $38.55 | $12.85 | 1,356 |
| 2021-08-31 | $36.00 | $36.00 | $36.00 | $36.00 | $12.00 | 18 |
| 2021-08-30 | $36.00 | $36.00 | $36.00 | $36.00 | $12.00 | 0 |
| 2021-08-27 | $36.00 | $36.00 | $36.00 | $36.00 | $12.00 | 600 |
| 2021-08-26 | $33.31 | $33.31 | $33.00 | $33.00 | $11.00 | 6,360 |
| 2021-08-25 | $31.94 | $31.94 | $31.94 | $31.94 | $10.65 | 0 |
| 2021-08-24 | $31.94 | $31.94 | $31.94 | $31.94 | $10.65 | 0 |
| 2021-08-23 | $31.94 | $31.94 | $31.94 | $31.94 | $10.65 | 1,200 |
| 2021-08-20 | $30.60 | $30.60 | $30.60 | $30.60 | $10.20 | 0 |
| 2021-08-19 | $30.60 | $30.60 | $30.60 | $30.60 | $10.20 | 6 |
| 2021-08-18 | $30.60 | $30.60 | $30.60 | $30.60 | $10.20 | 0 |
| 2021-08-17 | $30.60 | $30.60 | $30.60 | $30.60 | $10.20 | 12 |
| 2021-08-16 | $30.60 | $30.60 | $30.60 | $30.60 | $10.20 | 0 |
| 2021-08-13 | $30.60 | $30.60 | $30.60 | $30.60 | $10.20 | 0 |
| 2021-08-12 | $30.60 | $30.60 | $30.60 | $30.60 | $10.20 | 294 |
| 2021-08-11 | $30.60 | $30.60 | $30.60 | $30.60 | $10.20 | 0 |
| 2021-08-10 | $30.60 | $30.60 | $30.60 | $30.60 | $10.20 | 0 |
| 2021-08-09 | $30.60 | $30.60 | $30.60 | $30.60 | $10.20 | 1,113 |
| 2021-08-06 | $28.73 | $28.73 | $28.73 | $28.73 | $9.58 | 0 |
| 2021-08-05 | $28.73 | $28.73 | $28.73 | $28.73 | $9.58 | 3 |
| 2021-08-04 | $28.73 | $28.73 | $28.73 | $28.73 | $9.58 | 6 |
| 2021-08-03 | $28.73 | $28.73 | $28.73 | $28.73 | $9.58 | 0 |
| 2021-08-02 | $28.73 | $28.73 | $28.73 | $28.73 | $9.58 | 4,950 |
| 2021-07-30 | $22.65 | $22.65 | $22.65 | $22.65 | $7.55 | 12 |
| 2021-07-29 | $22.65 | $22.65 | $22.65 | $22.65 | $7.55 | 0 |
| 2021-07-28 | $22.65 | $22.65 | $22.65 | $22.65 | $7.55 | 0 |
| 2021-07-27 | $22.65 | $22.65 | $22.65 | $22.65 | $7.55 | 3 |
| 2021-07-26 | $22.65 | $22.65 | $22.65 | $22.65 | $7.55 | 891 |
| 2021-07-23 | $22.24 | $22.24 | $22.24 | $22.24 | $7.41 | 60 |
| 2021-07-22 | $22.24 | $22.24 | $22.24 | $22.24 | $7.41 | 18 |
| 2021-07-21 | $22.24 | $22.24 | $22.24 | $22.24 | $7.41 | 0 |
| 2021-07-20 | $22.24 | $22.24 | $22.24 | $22.24 | $7.41 | 534 |
| 2021-07-19 | $23.01 | $23.01 | $23.01 | $23.01 | $7.67 | 399 |
| 2021-07-16 | $22.40 | $22.40 | $22.40 | $22.40 | $7.47 | 2,082 |
| 2021-07-15 | $23.16 | $23.16 | $23.16 | $23.16 | $7.72 | 3 |
| 2021-07-14 | $23.16 | $23.16 | $23.16 | $23.16 | $7.72 | 0 |
| 2021-07-13 | $23.16 | $23.16 | $23.16 | $23.16 | $7.72 | 0 |
| 2021-07-12 | $23.16 | $23.16 | $23.16 | $23.16 | $7.72 | 0 |
| 2021-07-09 | $22.90 | $23.16 | $22.90 | $23.16 | $7.72 | 5,610 |
| 2021-07-08 | $22.90 | $22.90 | $22.90 | $22.90 | $7.63 | 66 |
| 2021-07-07 | $22.90 | $22.90 | $22.90 | $22.90 | $7.63 | 873 |
| 2021-07-06 | $22.83 | $22.83 | $22.83 | $22.83 | $7.61 | 0 |
| 2021-07-02 | $22.83 | $22.83 | $22.83 | $22.83 | $7.61 | 3 |
| 2021-07-01 | $22.83 | $22.83 | $22.83 | $22.83 | $7.61 | 660 |
| 2021-06-30 | $24.15 | $24.15 | $24.15 | $24.15 | $8.05 | 0 |
| 2021-06-29 | $24.15 | $24.15 | $24.15 | $24.15 | $8.05 | 288 |
| 2021-06-28 | $24.15 | $24.15 | $24.15 | $24.15 | $8.05 | 39 |
| 2021-06-25 | $24.15 | $24.15 | $24.15 | $24.15 | $8.05 | 60 |
| 2021-06-24 | $24.15 | $24.15 | $24.15 | $24.15 | $8.05 | 0 |
| 2021-06-23 | $24.15 | $24.15 | $24.15 | $24.15 | $8.05 | 0 |
| 2021-06-22 | $24.15 | $24.15 | $24.15 | $24.15 | $8.05 | 0 |
| 2021-06-21 | $22.76 | $24.15 | $22.74 | $24.15 | $8.05 | 17,325 |
| 2021-06-18 | $20.00 | $20.00 | $20.00 | $20.00 | $6.67 | 399 |
| 2021-06-17 | $20.00 | $20.00 | $20.00 | $20.00 | $6.67 | 0 |
| 2021-06-16 | $20.00 | $20.00 | $20.00 | $20.00 | $6.67 | 3 |
| 2021-06-15 | $20.00 | $20.00 | $20.00 | $20.00 | $6.67 | 0 |
| 2021-06-14 | $20.00 | $20.00 | $20.00 | $20.00 | $6.67 | 0 |
| 2021-06-11 | $20.00 | $20.00 | $20.00 | $20.00 | $6.67 | 0 |
| 2021-06-10 | $20.00 | $20.00 | $20.00 | $20.00 | $6.67 | 0 |
| 2021-06-09 | $20.00 | $20.00 | $20.00 | $20.00 | $6.67 | 0 |
| 2021-06-08 | $20.00 | $20.00 | $20.00 | $20.00 | $6.67 | 0 |
| 2021-06-07 | $20.00 | $20.00 | $20.00 | $20.00 | $6.67 | 0 |
| 2021-06-04 | $20.00 | $20.00 | $20.00 | $20.00 | $6.67 | 0 |
| 2021-06-03 | $20.00 | $20.00 | $20.00 | $20.00 | $6.67 | 0 |
| 2021-06-02 | $20.00 | $20.00 | $20.00 | $20.00 | $6.67 | 0 |
| 2021-06-01 | $20.00 | $20.00 | $20.00 | $20.00 | $6.67 | 0 |
| 2021-05-28 | $20.00 | $20.00 | $20.00 | $20.00 | $6.67 | 0 |
| 2021-05-27 | $20.00 | $20.00 | $20.00 | $20.00 | $6.67 | 0 |
| 2021-05-26 | $20.00 | $20.00 | $20.00 | $20.00 | $6.67 | 0 |
| 2021-05-25 | $20.00 | $20.00 | $20.00 | $20.00 | $6.67 | 3 |
| 2021-05-24 | $20.00 | $20.00 | $20.00 | $20.00 | $6.67 | 6 |
| 2021-05-21 | $20.00 | $20.00 | $20.00 | $20.00 | $6.67 | 0 |
| 2021-05-20 | $20.00 | $20.00 | $20.00 | $20.00 | $6.67 | 72 |
| 2021-05-19 | $20.00 | $20.00 | $20.00 | $20.00 | $6.67 | 87 |
| 2021-05-18 | $20.00 | $20.00 | $20.00 | $20.00 | $6.67 | 0 |
| 2021-05-17 | $20.00 | $20.00 | $20.00 | $20.00 | $6.67 | 0 |
| 2021-05-14 | $20.00 | $20.00 | $20.00 | $20.00 | $6.67 | 15 |
| 2021-05-13 | $20.00 | $20.00 | $20.00 | $20.00 | $6.67 | 0 |
| 2021-05-12 | $20.00 | $20.00 | $20.00 | $20.00 | $6.67 | 12 |
| 2021-05-11 | $20.00 | $20.00 | $20.00 | $20.00 | $6.67 | 0 |
| 2021-05-10 | $20.00 | $20.00 | $20.00 | $20.00 | $6.67 | 0 |
| 2021-05-07 | $20.00 | $20.00 | $20.00 | $20.00 | $6.67 | 0 |
| 2021-05-06 | $20.00 | $20.00 | $20.00 | $20.00 | $6.67 | 6 |
| 2021-05-05 | $20.00 | $20.00 | $20.00 | $20.00 | $6.67 | 3 |
| 2021-05-04 | $20.00 | $20.00 | $20.00 | $20.00 | $6.67 | 0 |
| 2021-05-03 | $20.00 | $20.00 | $20.00 | $20.00 | $6.67 | 0 |
| 2021-04-30 | $20.00 | $20.00 | $20.00 | $20.00 | $6.67 | 627 |
| 2021-04-29 | $15.30 | $15.30 | $15.30 | $15.30 | $5.10 | 0 |
| 2021-04-28 | $15.30 | $15.30 | $15.30 | $15.30 | $5.10 | 0 |
| 2021-04-27 | $15.30 | $15.30 | $15.30 | $15.30 | $5.10 | 0 |
| 2021-04-26 | $15.30 | $15.30 | $15.30 | $15.30 | $5.10 | 0 |
| 2021-04-23 | $15.30 | $15.30 | $15.30 | $15.30 | $5.10 | 0 |
| 2021-04-22 | $15.30 | $15.30 | $15.30 | $15.30 | $5.10 | 0 |
| 2021-04-21 | $15.30 | $15.30 | $15.30 | $15.30 | $5.10 | 0 |
| 2021-04-20 | $15.30 | $15.30 | $15.30 | $15.30 | $5.10 | 0 |
| 2021-04-19 | $15.30 | $15.30 | $15.30 | $15.30 | $5.10 | 0 |
| 2021-04-16 | $15.30 | $15.30 | $15.30 | $15.30 | $5.10 | 0 |
| 2021-04-15 | $15.30 | $15.30 | $15.30 | $15.30 | $5.10 | 0 |
| 2021-04-14 | $15.30 | $15.30 | $15.30 | $15.30 | $5.10 | 3 |
| 2021-04-13 | $15.30 | $15.30 | $15.30 | $15.30 | $5.10 | 0 |
| 2021-04-12 | $15.30 | $15.30 | $15.30 | $15.30 | $5.10 | 27 |
| 2021-04-09 | $15.30 | $15.30 | $15.30 | $15.30 | $5.10 | 0 |
| 2021-04-08 | $15.30 | $15.30 | $15.30 | $15.30 | $5.10 | 0 |
| 2021-04-07 | $15.30 | $15.30 | $15.30 | $15.30 | $5.10 | 0 |
| 2021-04-06 | $15.30 | $15.30 | $15.30 | $15.30 | $5.10 | 0 |
| 2021-04-05 | $15.30 | $15.30 | $15.30 | $15.30 | $5.10 | 0 |
| 2021-04-01 | $15.30 | $15.30 | $15.30 | $15.30 | $5.10 | 0 |
| 2021-03-31 | $15.30 | $15.30 | $15.30 | $15.30 | $5.10 | 0 |
| 2021-03-30 | $15.30 | $15.30 | $15.30 | $15.30 | $5.10 | 0 |
| 2021-03-29 | $15.30 | $15.30 | $15.30 | $15.30 | $5.10 | 0 |
| 2021-03-26 | $15.30 | $15.30 | $15.30 | $15.30 | $5.10 | 0 |
| 2021-03-25 | $15.30 | $15.30 | $15.30 | $15.30 | $5.10 | 42 |
| 2021-03-24 | $15.30 | $15.30 | $15.30 | $15.30 | $5.10 | 39 |
| 2021-03-23 | $15.30 | $15.30 | $15.30 | $15.30 | $5.10 | 0 |
| 2021-03-22 | $15.30 | $15.30 | $15.30 | $15.30 | $5.10 | 0 |
| 2021-03-19 | $15.30 | $15.30 | $15.30 | $15.30 | $5.10 | 90 |
| 2021-03-18 | $15.30 | $15.30 | $15.30 | $15.30 | $5.10 | 0 |
| 2021-03-17 | $15.30 | $15.30 | $15.30 | $15.30 | $5.10 | 3 |
| 2021-03-16 | $15.30 | $15.30 | $15.30 | $15.30 | $5.10 | 0 |
| 2021-03-15 | $15.30 | $15.30 | $15.30 | $15.30 | $5.10 | 0 |
| 2021-03-12 | $15.30 | $15.30 | $15.30 | $15.30 | $5.10 | 0 |
| 2021-03-11 | $15.30 | $15.30 | $15.30 | $15.30 | $5.10 | 36 |
| 2021-03-10 | $15.30 | $15.30 | $15.30 | $15.30 | $5.10 | 1,590 |
| 2021-03-09 | $15.63 | $15.63 | $15.63 | $15.63 | $5.21 | 0 |
| 2021-03-08 | $15.63 | $15.63 | $15.63 | $15.63 | $5.21 | 1,590 |
| 2021-03-05 | $16.28 | $16.28 | $16.28 | $16.28 | $5.43 | 0 |
| 2021-03-04 | $16.28 | $16.28 | $16.28 | $16.28 | $5.43 | 30 |
| 2021-03-03 | $16.28 | $16.28 | $16.28 | $16.28 | $5.43 | 150 |
| 2021-03-02 | $16.28 | $16.28 | $16.28 | $16.28 | $5.43 | 0 |
| 2021-03-01 | $16.28 | $16.28 | $16.28 | $16.28 | $5.43 | 27 |
| 2021-02-26 | $16.28 | $16.28 | $16.28 | $16.28 | $5.43 | 0 |
| 2021-02-25 | $16.28 | $16.28 | $16.28 | $16.28 | $5.43 | 0 |
| 2021-02-24 | $16.28 | $16.28 | $16.28 | $16.28 | $5.43 | 0 |
| 2021-02-23 | $16.28 | $16.28 | $16.28 | $16.28 | $5.43 | 0 |
| 2021-02-22 | $15.90 | $16.28 | $15.90 | $16.28 | $5.43 | 1,587 |
| 2021-02-19 | $15.00 | $15.00 | $15.00 | $15.00 | $5.00 | 3,000 |
| 2021-02-18 | $14.06 | $14.06 | $14.06 | $14.06 | $4.69 | 21 |
| 2021-02-17 | $14.06 | $14.06 | $14.06 | $14.06 | $4.69 | 0 |
| 2021-02-16 | $14.06 | $14.06 | $14.06 | $14.06 | $4.69 | 0 |
| 2021-02-12 | $14.06 | $14.06 | $14.06 | $14.06 | $4.69 | 21 |
| 2021-02-11 | $14.06 | $14.06 | $14.06 | $14.06 | $4.69 | 57 |
| 2021-02-10 | $14.06 | $14.06 | $14.06 | $14.06 | $4.69 | 0 |
| 2021-02-09 | $14.06 | $14.06 | $14.06 | $14.06 | $4.69 | 0 |
| 2021-02-08 | $14.06 | $14.06 | $14.06 | $14.06 | $4.69 | 276 |
| 2021-02-05 | $14.06 | $14.06 | $14.06 | $14.06 | $4.69 | 0 |
| 2021-02-04 | $14.06 | $14.06 | $14.06 | $14.06 | $4.69 | 51 |
| 2021-02-03 | $14.06 | $14.06 | $14.06 | $14.06 | $4.69 | 0 |
| 2021-02-02 | $14.06 | $14.06 | $14.06 | $14.06 | $4.69 | 12 |
| 2021-02-01 | $14.06 | $14.06 | $14.06 | $14.06 | $4.69 | 30 |
| 2021-01-29 | $14.06 | $14.06 | $14.06 | $14.06 | $4.69 | 153 |
| 2021-01-28 | $14.06 | $14.06 | $14.06 | $14.06 | $4.69 | 30 |
| 2021-01-27 | $14.06 | $14.06 | $14.06 | $14.06 | $4.69 | 0 |
| 2021-01-26 | $14.06 | $14.06 | $14.06 | $14.06 | $4.69 | 0 |
| 2021-01-25 | $14.06 | $14.06 | $14.06 | $14.06 | $4.69 | 0 |
| 2021-01-22 | $14.06 | $14.06 | $14.06 | $14.06 | $4.69 | 0 |
| 2021-01-21 | $14.06 | $14.06 | $14.06 | $14.06 | $4.69 | 168 |
| 2021-01-20 | $14.06 | $14.06 | $14.06 | $14.06 | $4.69 | 3,000 |
| 2021-01-19 | $15.70 | $15.70 | $15.70 | $15.70 | $5.23 | 0 |
| 2021-01-15 | $15.70 | $15.70 | $15.70 | $15.70 | $5.23 | 45 |
| 2021-01-14 | $15.70 | $15.70 | $15.70 | $15.70 | $5.23 | 3 |
| 2021-01-13 | $15.60 | $15.70 | $15.60 | $15.70 | $5.23 | 3,600 |
| 2021-01-12 | $15.50 | $15.50 | $15.50 | $15.50 | $5.17 | 12 |
| 2021-01-11 | $15.50 | $15.50 | $15.50 | $15.50 | $5.17 | 645 |
| 2021-01-08 | $15.00 | $15.00 | $15.00 | $15.00 | $5.00 | 0 |
| 2021-01-07 | $15.00 | $15.00 | $15.00 | $15.00 | $5.00 | 156 |
| 2021-01-06 | $15.00 | $15.00 | $15.00 | $15.00 | $5.00 | 0 |
| 2021-01-05 | $15.00 | $15.00 | $15.00 | $15.00 | $5.00 | 3 |
| 2021-01-04 | $15.00 | $15.00 | $15.00 | $15.00 | $5.00 | 0 |
| 2020-12-31 | $15.00 | $15.00 | $15.00 | $15.00 | $5.00 | 0 |
| 2020-12-30 | $15.00 | $15.00 | $15.00 | $15.00 | $5.00 | 0 |
| 2020-12-29 | $15.00 | $15.00 | $15.00 | $15.00 | $5.00 | 0 |
| 2020-12-28 | $15.00 | $15.00 | $15.00 | $15.00 | $5.00 | 0 |
| 2020-12-24 | $15.00 | $15.00 | $15.00 | $15.00 | $5.00 | 0 |
| 2020-12-23 | $15.00 | $15.00 | $15.00 | $15.00 | $5.00 | 0 |
| 2020-12-22 | $15.00 | $15.00 | $15.00 | $15.00 | $5.00 | 0 |
| 2020-12-21 | $15.00 | $15.00 | $15.00 | $15.00 | $5.00 | 0 |
| 2020-12-18 | $15.00 | $15.00 | $15.00 | $15.00 | $5.00 | 0 |
| 2020-12-17 | $15.00 | $15.00 | $15.00 | $15.00 | $5.00 | 0 |
| 2020-12-16 | $11.70 | $11.70 | $11.70 | $11.70 | $3.90 | 3 |
| 2020-12-15 | $11.70 | $11.70 | $11.70 | $11.70 | $3.90 | 0 |
| 2020-12-14 | $11.70 | $11.70 | $11.70 | $11.70 | $3.90 | 0 |
| 2020-12-11 | $11.70 | $11.70 | $11.70 | $11.70 | $3.90 | 0 |
| 2020-12-10 | $11.70 | $11.70 | $11.70 | $11.70 | $3.90 | 0 |
| 2020-12-09 | $11.70 | $11.70 | $11.70 | $11.70 | $3.90 | 0 |
| 2020-12-08 | $11.70 | $11.70 | $11.70 | $11.70 | $3.90 | 0 |
| 2020-12-07 | $11.70 | $11.70 | $11.70 | $11.70 | $3.90 | 0 |
| 2020-12-04 | $11.70 | $11.70 | $11.70 | $11.70 | $3.90 | 0 |
| 2020-12-03 | $11.70 | $11.70 | $11.70 | $11.70 | $3.90 | 0 |
| 2020-12-02 | $11.70 | $11.70 | $11.70 | $11.70 | $3.90 | 3 |
| 2020-12-01 | $11.70 | $11.70 | $11.70 | $11.70 | $3.90 | 48 |
| 2020-11-30 | $11.70 | $11.70 | $11.70 | $11.70 | $3.90 | 0 |
| 2020-11-27 | $11.70 | $11.70 | $11.70 | $11.70 | $3.90 | 0 |
| 2020-11-25 | $11.70 | $11.70 | $11.70 | $11.70 | $3.90 | 0 |
| 2020-11-24 | $11.70 | $11.70 | $11.70 | $11.70 | $3.90 | 0 |
| 2020-11-23 | $11.70 | $11.70 | $11.70 | $11.70 | $3.90 | 0 |
| 2020-11-20 | $11.70 | $11.70 | $11.70 | $11.70 | $3.90 | 0 |
| 2020-11-19 | $11.70 | $11.70 | $11.70 | $11.70 | $3.90 | 0 |
| 2020-11-18 | $11.70 | $11.70 | $11.70 | $11.70 | $3.90 | 0 |
| 2020-11-17 | $11.70 | $11.70 | $11.70 | $11.70 | $3.90 | 0 |
| 2020-11-16 | $11.70 | $11.70 | $11.70 | $11.70 | $3.90 | 0 |
| 2020-11-13 | $11.70 | $11.70 | $11.70 | $11.70 | $3.90 | 0 |
| 2020-11-12 | $11.70 | $11.70 | $11.70 | $11.70 | $3.90 | 0 |
| 2020-11-11 | $11.70 | $11.70 | $11.70 | $11.70 | $3.90 | 0 |
| 2020-11-10 | $11.70 | $11.70 | $11.70 | $11.70 | $3.90 | 0 |
| 2020-11-09 | $11.70 | $11.70 | $11.70 | $11.70 | $3.90 | 30 |
| 2020-11-06 | $11.70 | $11.70 | $11.70 | $11.70 | $3.90 | 0 |
| 2020-11-05 | $11.70 | $11.70 | $11.70 | $11.70 | $3.90 | 126 |
| 2020-11-04 | $11.70 | $11.70 | $11.70 | $11.70 | $3.90 | 30 |
| 2020-11-03 | $11.70 | $11.70 | $11.70 | $11.70 | $3.90 | 1,800 |
| 2020-11-02 | $11.70 | $11.70 | $11.70 | $11.70 | $3.90 | 0 |
| 2020-10-30 | $11.70 | $11.70 | $11.70 | $11.70 | $3.90 | 0 |
| 2020-10-29 | $11.70 | $11.70 | $11.70 | $11.70 | $3.90 | 0 |
| 2020-10-28 | $11.70 | $11.70 | $11.70 | $11.70 | $3.90 | 0 |
| 2020-10-27 | $11.70 | $11.70 | $11.70 | $11.70 | $3.90 | 0 |
| 2020-10-26 | $11.70 | $11.70 | $11.70 | $11.70 | $3.90 | 0 |
| 2020-10-23 | $11.70 | $11.70 | $11.70 | $11.70 | $3.90 | 0 |
| 2020-10-22 | $11.70 | $11.70 | $11.70 | $11.70 | $3.90 | 0 |
| 2020-10-21 | $11.70 | $11.70 | $11.70 | $11.70 | $3.90 | 1,800 |
| 2020-10-20 | $10.61 | $10.61 | $10.61 | $10.61 | $3.54 | 0 |
| 2020-10-19 | $10.61 | $10.61 | $10.61 | $10.61 | $3.54 | 0 |
| 2020-10-16 | $10.61 | $10.61 | $10.61 | $10.61 | $3.54 | 9 |
| 2020-10-15 | $10.61 | $10.61 | $10.61 | $10.61 | $3.54 | 0 |
| 2020-10-14 | $10.61 | $10.61 | $10.61 | $10.61 | $3.54 | 0 |
| 2020-10-13 | $10.61 | $10.61 | $10.61 | $10.61 | $3.54 | 474 |
| 2020-10-12 | $10.54 | $10.54 | $10.54 | $10.54 | $3.51 | 0 |
| 2020-10-09 | $10.54 | $10.54 | $10.54 | $10.54 | $3.51 | 0 |
| 2020-10-08 | $10.54 | $10.54 | $10.54 | $10.54 | $3.51 | 0 |
| 2020-10-07 | $10.54 | $10.54 | $10.54 | $10.54 | $3.51 | 0 |
| 2020-10-06 | $10.54 | $10.54 | $10.54 | $10.54 | $3.51 | 0 |
| 2020-10-05 | $10.54 | $10.54 | $10.54 | $10.54 | $3.51 | 0 |
| 2020-10-02 | $10.54 | $10.54 | $10.54 | $10.54 | $3.51 | 6 |
| 2020-10-01 | $10.54 | $10.54 | $10.54 | $10.54 | $3.51 | 0 |
| 2020-09-30 | $10.54 | $10.54 | $10.54 | $10.54 | $3.51 | 0 |
| 2020-09-29 | $10.54 | $10.54 | $10.54 | $10.54 | $3.51 | 252 |
| 2020-09-28 | $10.54 | $10.54 | $10.54 | $10.54 | $3.51 | 6 |
| 2020-09-25 | $10.54 | $10.54 | $10.54 | $10.54 | $3.51 | 0 |
| 2020-09-24 | $10.54 | $10.54 | $10.54 | $10.54 | $3.51 | 0 |
| 2020-09-23 | $10.54 | $10.54 | $10.54 | $10.54 | $3.51 | 0 |
| 2020-09-22 | $10.54 | $10.54 | $10.54 | $10.54 | $3.51 | 3 |
| 2020-09-21 | $10.54 | $10.54 | $10.54 | $10.54 | $3.51 | 3 |
| 2020-09-18 | $10.54 | $10.54 | $10.54 | $10.54 | $3.51 | 30 |
| 2020-09-17 | $10.54 | $10.54 | $10.54 | $10.54 | $3.51 | 0 |
| 2020-09-16 | $10.54 | $10.54 | $10.54 | $10.54 | $3.51 | 0 |
| 2020-09-15 | $10.54 | $10.54 | $10.54 | $10.54 | $3.51 | 150 |
| 2020-09-14 | $10.54 | $10.54 | $10.54 | $10.54 | $3.51 | 0 |
| 2020-09-11 | $10.54 | $10.54 | $10.54 | $10.54 | $3.51 | 0 |
| 2020-09-10 | $10.54 | $10.54 | $10.54 | $10.54 | $3.51 | 300 |
| 2020-09-09 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 0 |
| 2020-09-08 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 0 |
| 2020-09-04 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 0 |
| 2020-09-03 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 0 |
| 2020-09-02 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 0 |
| 2020-09-01 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 0 |
| 2020-08-31 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 0 |
| 2020-08-28 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 0 |
| 2020-08-27 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 0 |
| 2020-08-26 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 0 |
| 2020-08-25 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 0 |
| 2020-08-24 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 0 |
| 2020-08-21 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 0 |
| 2020-08-20 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 0 |
| 2020-08-19 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 0 |
| 2020-08-18 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 0 |
| 2020-08-17 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 0 |
| 2020-08-14 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 0 |
| 2020-08-13 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 0 |
| 2020-08-12 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 0 |
| 2020-08-11 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 0 |
| 2020-08-10 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 0 |
| 2020-08-07 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 0 |
| 2020-08-06 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 0 |
| 2020-08-05 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 0 |
| 2020-08-04 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 0 |
| 2020-08-03 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 0 |
| 2020-07-31 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 0 |
| 2020-07-30 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 171 |
| 2020-07-29 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 0 |
| 2020-07-28 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 0 |
| 2020-07-27 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 0 |
| 2020-07-24 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 3 |
| 2020-07-23 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 2,826 |
| 2020-07-22 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 0 |
| 2020-07-21 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 0 |
| 2020-07-20 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 0 |
| 2020-07-17 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 0 |
| 2020-07-16 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 0 |
| 2020-07-15 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 0 |
| 2020-07-14 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 0 |
| 2020-07-13 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 0 |
| 2020-07-10 | $8.95 | $8.95 | $8.95 | $8.95 | $2.98 | 2,826 |
| 2020-07-09 | $8.70 | $8.70 | $8.70 | $8.70 | $2.90 | 0 |
| 2020-07-08 | $8.70 | $8.70 | $8.70 | $8.70 | $2.90 | 0 |
| 2020-07-07 | $8.70 | $8.70 | $8.70 | $8.70 | $2.90 | 0 |
| 2020-07-06 | $8.70 | $8.70 | $8.70 | $8.70 | $2.90 | 0 |
| 2020-07-02 | $8.70 | $8.70 | $8.70 | $8.70 | $2.90 | 0 |
| 2020-07-01 | $8.70 | $8.70 | $8.70 | $8.70 | $2.90 | 0 |
| 2020-06-30 | $8.70 | $8.70 | $8.70 | $8.70 | $2.90 | 18 |
| 2020-06-29 | $8.70 | $8.70 | $8.70 | $8.70 | $2.90 | 411 |
| 2020-06-26 | $9.33 | $9.33 | $9.33 | $9.33 | $3.11 | 0 |
| 2020-06-25 | $9.33 | $9.33 | $9.33 | $9.33 | $3.11 | 0 |
| 2020-06-24 | $9.33 | $9.33 | $9.33 | $9.33 | $3.11 | 0 |
| 2020-06-23 | $9.33 | $9.33 | $9.33 | $9.33 | $3.11 | 375 |
| 2020-06-22 | $9.62 | $9.62 | $9.62 | $9.62 | $3.21 | 225 |
| 2020-06-19 | $9.62 | $9.62 | $9.62 | $9.62 | $3.21 | 0 |
| 2020-06-18 | $9.62 | $9.62 | $9.62 | $9.62 | $3.21 | 0 |
| 2020-06-17 | $9.42 | $9.62 | $9.42 | $9.62 | $3.21 | 5,958 |
| 2020-06-16 | $9.63 | $9.63 | $9.63 | $9.63 | $3.21 | 0 |
| 2020-06-15 | $9.63 | $9.63 | $9.63 | $9.63 | $3.21 | 30 |
| 2020-06-12 | $9.63 | $9.63 | $9.63 | $9.63 | $3.21 | 0 |
| 2020-06-11 | $9.63 | $9.63 | $9.63 | $9.63 | $3.21 | 30 |
| 2020-06-10 | $9.63 | $9.63 | $9.63 | $9.63 | $3.21 | 90 |
| 2020-06-09 | $9.63 | $9.63 | $9.63 | $9.63 | $3.21 | 0 |
| 2020-06-08 | $9.80 | $9.80 | $9.63 | $9.63 | $3.21 | 2,577 |
| 2020-06-05 | $8.92 | $8.92 | $8.92 | $8.92 | $2.97 | 0 |
| 2020-06-04 | $8.92 | $8.92 | $8.92 | $8.92 | $2.97 | 396 |
| 2020-06-03 | $9.03 | $9.03 | $9.03 | $9.03 | $3.01 | 0 |
| 2020-06-02 | $9.03 | $9.03 | $9.03 | $9.03 | $3.01 | 0 |
| 2020-06-01 | $9.03 | $9.03 | $9.03 | $9.03 | $3.01 | 918 |
| 2020-05-29 | $8.51 | $8.51 | $8.51 | $8.51 | $2.84 | 300 |
| 2020-05-28 | $8.32 | $8.32 | $8.32 | $8.32 | $2.77 | 18 |
| 2020-05-27 | $8.32 | $8.32 | $8.32 | $8.32 | $2.77 | 0 |
| 2020-05-26 | $8.32 | $8.32 | $8.32 | $8.32 | $2.77 | 0 |
| 2020-05-22 | $8.32 | $8.32 | $8.32 | $8.32 | $2.77 | 0 |
| 2020-05-21 | $8.32 | $8.32 | $8.32 | $8.32 | $2.77 | 0 |
| 2020-05-20 | $8.18 | $8.45 | $8.18 | $8.32 | $2.77 | 7,860 |
| 2020-05-19 | $8.00 | $8.00 | $8.00 | $8.00 | $2.67 | 0 |
| 2020-05-18 | $8.00 | $8.00 | $8.00 | $8.00 | $2.67 | 0 |
| 2020-05-15 | $8.00 | $8.00 | $8.00 | $8.00 | $2.67 | 0 |
| 2020-05-14 | $8.00 | $8.00 | $8.00 | $8.00 | $2.67 | 0 |
| 2020-05-13 | $8.00 | $8.00 | $8.00 | $8.00 | $2.67 | 0 |
| 2020-05-12 | $8.00 | $8.00 | $8.00 | $8.00 | $2.67 | 0 |
| 2020-05-11 | $8.00 | $8.00 | $8.00 | $8.00 | $2.67 | 0 |
| 2020-05-08 | $8.00 | $8.00 | $8.00 | $8.00 | $2.67 | 0 |
| 2020-05-07 | $8.00 | $8.00 | $8.00 | $8.00 | $2.67 | 0 |
| 2020-05-06 | $8.00 | $8.00 | $8.00 | $8.00 | $2.67 | 0 |
| 2020-05-05 | $8.00 | $8.00 | $8.00 | $8.00 | $2.67 | 0 |
| 2020-05-04 | $8.00 | $8.00 | $8.00 | $8.00 | $2.67 | 600 |
| 2020-05-01 | $8.00 | $8.29 | $8.00 | $8.29 | $2.76 | 690 |
| 2020-04-30 | $8.62 | $8.62 | $8.62 | $8.62 | $2.87 | 105 |
| 2020-04-29 | $8.62 | $8.62 | $8.62 | $8.62 | $2.87 | 0 |
| 2020-04-28 | $8.62 | $8.62 | $8.62 | $8.62 | $2.87 | 0 |
| 2020-04-27 | $8.62 | $8.62 | $8.62 | $8.62 | $2.87 | 0 |
| 2020-04-24 | $8.60 | $8.62 | $8.60 | $8.62 | $2.87 | 600 |
| 2020-04-23 | $8.49 | $8.49 | $8.49 | $8.49 | $2.83 | 0 |
| 2020-04-22 | $8.49 | $8.49 | $8.49 | $8.49 | $2.83 | 18 |
| 2020-04-21 | $8.49 | $8.49 | $8.49 | $8.49 | $2.83 | 0 |
| 2020-04-20 | $8.49 | $8.49 | $8.49 | $8.49 | $2.83 | 0 |
| 2020-04-17 | $8.49 | $8.49 | $8.49 | $8.49 | $2.83 | 0 |
| 2020-04-16 | $8.49 | $8.49 | $8.49 | $8.49 | $2.83 | 0 |
| 2020-04-15 | $8.49 | $8.49 | $8.49 | $8.49 | $2.83 | 18 |
| 2020-04-14 | $8.28 | $8.49 | $8.28 | $8.49 | $2.83 | 2,793 |
| 2020-04-13 | $10.31 | $10.31 | $10.31 | $10.31 | $3.44 | 0 |
| 2020-04-09 | $10.31 | $10.31 | $10.31 | $10.31 | $3.44 | 0 |
| 2020-04-08 | $10.31 | $10.31 | $10.31 | $10.31 | $3.44 | 0 |
| 2020-04-07 | $10.31 | $10.31 | $10.31 | $10.31 | $3.44 | 0 |
| 2020-04-06 | $10.31 | $10.31 | $10.31 | $10.31 | $3.44 | 0 |
| 2020-04-03 | $10.31 | $10.31 | $10.31 | $10.31 | $3.44 | 0 |
| 2020-04-02 | $10.31 | $10.31 | $10.31 | $10.31 | $3.44 | 0 |
| 2020-04-01 | $10.31 | $10.31 | $10.31 | $10.31 | $3.44 | 0 |
| 2020-03-31 | $10.31 | $10.31 | $10.31 | $10.31 | $3.44 | 0 |
| 2020-03-30 | $10.31 | $10.31 | $10.31 | $10.31 | $3.44 | 0 |
| 2020-03-27 | $10.31 | $10.31 | $10.31 | $10.31 | $3.44 | 0 |
| 2020-03-26 | $10.31 | $10.31 | $10.31 | $10.31 | $3.44 | 0 |
| 2020-03-25 | $10.31 | $10.31 | $10.31 | $10.31 | $3.44 | 0 |
| 2020-03-24 | $10.31 | $10.31 | $10.31 | $10.31 | $3.44 | 0 |
| 2020-03-23 | $10.31 | $10.31 | $10.31 | $10.31 | $3.44 | 234 |
| 2020-03-20 | $10.31 | $10.31 | $10.31 | $10.31 | $3.44 | 0 |
| 2020-03-19 | $10.31 | $10.31 | $10.31 | $10.31 | $3.44 | 0 |
| 2020-03-18 | $10.31 | $10.31 | $10.31 | $10.31 | $3.44 | 0 |
| 2020-03-17 | $10.31 | $10.31 | $10.31 | $10.31 | $3.44 | 0 |
| 2020-03-16 | $10.31 | $10.31 | $10.31 | $10.31 | $3.44 | 0 |
| 2020-03-13 | $10.31 | $10.31 | $10.31 | $10.31 | $3.44 | 0 |
| 2020-03-12 | $10.31 | $10.31 | $10.31 | $10.31 | $3.44 | 0 |
| 2020-03-11 | $10.31 | $10.31 | $10.31 | $10.31 | $3.44 | 0 |
| 2020-03-10 | $10.31 | $10.31 | $10.31 | $10.31 | $3.44 | 3 |
| 2020-03-09 | $10.31 | $10.31 | $10.31 | $10.31 | $3.44 | 0 |
| 2020-03-06 | $10.31 | $10.31 | $10.31 | $10.31 | $3.44 | 0 |
| 2020-03-05 | $10.31 | $10.31 | $10.31 | $10.31 | $3.44 | 0 |
| 2020-03-04 | $10.31 | $10.31 | $10.31 | $10.31 | $3.44 | 0 |
| 2020-03-03 | $10.31 | $10.31 | $10.31 | $10.31 | $3.44 | 528 |
| 2020-03-02 | $11.14 | $11.14 | $11.14 | $11.14 | $3.71 | 0 |
| 2020-02-28 | $11.14 | $11.14 | $11.14 | $11.14 | $3.71 | 3 |
| 2020-02-27 | $11.14 | $11.14 | $11.14 | $11.14 | $3.71 | 0 |
| 2020-02-26 | $11.14 | $11.14 | $11.14 | $11.14 | $3.71 | 135 |
| 2020-02-25 | $11.14 | $11.14 | $11.14 | $11.14 | $3.71 | 3 |
| 2020-02-24 | $11.14 | $11.14 | $11.14 | $11.14 | $3.71 | 861 |
| 2020-02-21 | $11.64 | $11.64 | $11.64 | $11.64 | $3.88 | 0 |
| 2020-02-20 | $11.64 | $11.64 | $11.64 | $11.64 | $3.88 | 0 |
| 2020-02-19 | $11.64 | $11.64 | $11.64 | $11.64 | $3.88 | 0 |
| 2020-02-18 | $11.64 | $11.64 | $11.64 | $11.64 | $3.88 | 0 |
| 2020-02-14 | $11.64 | $11.64 | $11.64 | $11.64 | $3.88 | 0 |
| 2020-02-13 | $11.64 | $11.64 | $11.64 | $11.64 | $3.88 | 300 |
| 2020-02-12 | $13.00 | $13.00 | $13.00 | $13.00 | $4.33 | 0 |
| 2020-02-11 | $13.00 | $13.00 | $13.00 | $13.00 | $4.33 | 69 |
| 2020-02-10 | $13.00 | $13.00 | $13.00 | $13.00 | $4.33 | 0 |
| 2020-02-07 | $13.00 | $13.00 | $13.00 | $13.00 | $4.33 | 0 |
| 2020-02-06 | $13.00 | $13.00 | $13.00 | $13.00 | $4.33 | 0 |
| 2020-02-04 | $13.00 | $13.00 | $13.00 | $13.00 | $4.33 | 0 |
| 2020-02-03 | $13.00 | $13.00 | $13.00 | $13.00 | $4.33 | 0 |
| 2020-01-31 | $13.00 | $13.00 | $13.00 | $13.00 | $4.33 | 0 |
| 2020-01-29 | $13.00 | $13.00 | $13.00 | $13.00 | $4.33 | 0 |
| 2020-01-28 | $13.00 | $13.00 | $13.00 | $13.00 | $4.33 | 0 |
| 2020-01-27 | $13.00 | $13.00 | $13.00 | $13.00 | $4.33 | 0 |
| 2020-01-24 | $13.00 | $13.00 | $13.00 | $13.00 | $4.33 | 0 |
| 2020-01-23 | $13.00 | $13.00 | $13.00 | $13.00 | $4.33 | 0 |
| 2020-01-22 | $13.00 | $13.00 | $13.00 | $13.00 | $4.33 | 0 |
| 2020-01-21 | $13.00 | $13.00 | $13.00 | $13.00 | $4.33 | 0 |
| 2020-01-17 | $13.00 | $13.00 | $13.00 | $13.00 | $4.33 | 0 |
| 2020-01-16 | $13.00 | $13.00 | $13.00 | $13.00 | $4.33 | 315 |
| 2020-01-15 | $13.30 | $13.30 | $13.30 | $13.30 | $4.43 | 0 |
| 2020-01-14 | $13.30 | $13.30 | $13.30 | $13.30 | $4.43 | 0 |
| 2020-01-13 | $13.30 | $13.30 | $13.30 | $13.30 | $4.43 | 0 |
| 2020-01-10 | $13.30 | $13.30 | $13.30 | $13.30 | $4.43 | 0 |
| 2020-01-09 | $13.30 | $13.30 | $13.30 | $13.30 | $4.43 | 0 |
| 2020-01-08 | $13.30 | $13.30 | $13.30 | $13.30 | $4.43 | 0 |
| 2020-01-07 | $13.30 | $13.30 | $13.30 | $13.30 | $4.43 | 0 |
| 2020-01-06 | $13.30 | $13.30 | $13.30 | $13.30 | $4.43 | 0 |
| 2020-01-03 | $13.30 | $13.30 | $13.30 | $13.30 | $4.43 | 0 |
| 2020-01-02 | $13.30 | $13.30 | $13.30 | $13.30 | $4.43 | 0 |
| 2019-12-31 | $13.30 | $13.30 | $13.30 | $13.30 | $4.43 | 0 |
| 2019-12-30 | $13.30 | $13.30 | $13.30 | $13.30 | $4.43 | 0 |
| 2019-12-27 | $13.30 | $13.30 | $13.30 | $13.30 | $4.43 | 0 |
| 2019-12-26 | $13.30 | $13.30 | $13.30 | $13.30 | $4.43 | 0 |
| 2019-12-24 | $13.30 | $13.30 | $13.30 | $13.30 | $4.43 | 0 |
| 2019-12-23 | $13.30 | $13.30 | $13.30 | $13.30 | $4.43 | 0 |
| 2019-12-20 | $13.30 | $13.30 | $13.30 | $13.30 | $4.43 | 387 |
| 2019-12-19 | $13.09 | $13.09 | $13.09 | $13.09 | $4.36 | 0 |
| 2019-12-18 | $13.09 | $13.09 | $13.09 | $13.09 | $4.36 | 0 |
| 2019-12-17 | $13.09 | $13.09 | $13.09 | $13.09 | $4.36 | 0 |
| 2019-12-16 | $13.09 | $13.09 | $13.09 | $13.09 | $4.36 | 0 |
| 2019-12-13 | $13.09 | $13.09 | $13.09 | $13.09 | $4.36 | 0 |
| 2019-12-12 | $13.09 | $13.09 | $13.09 | $13.09 | $4.36 | 0 |
| 2019-12-11 | $13.09 | $13.09 | $13.09 | $13.09 | $4.36 | 0 |
| 2019-12-10 | $13.09 | $13.09 | $13.09 | $13.09 | $4.36 | 0 |
| 2019-12-09 | $13.09 | $13.09 | $13.09 | $13.09 | $4.36 | 0 |
| 2019-12-06 | $13.09 | $13.09 | $13.09 | $13.09 | $4.36 | 0 |
| 2019-12-05 | $13.09 | $13.09 | $13.09 | $13.09 | $4.36 | 0 |
| 2019-12-04 | $13.09 | $13.09 | $13.09 | $13.09 | $4.36 | 324 |
| 2019-12-03 | $13.65 | $13.65 | $13.65 | $13.65 | $4.55 | 0 |
| 2019-12-02 | $13.65 | $13.65 | $13.65 | $13.65 | $4.55 | 0 |
| 2019-11-29 | $13.65 | $13.65 | $13.65 | $13.65 | $4.55 | 0 |
| 2019-11-27 | $13.65 | $13.65 | $13.65 | $13.65 | $4.55 | 0 |
| 2019-11-26 | $13.65 | $13.65 | $13.65 | $13.65 | $4.55 | 0 |
| 2019-11-25 | $13.65 | $13.65 | $13.65 | $13.65 | $4.55 | 0 |
| 2019-11-22 | $13.65 | $13.65 | $13.65 | $13.65 | $4.55 | 0 |
| 2019-11-21 | $13.65 | $13.65 | $13.65 | $13.65 | $4.55 | 0 |
| 2019-11-20 | $13.65 | $13.65 | $13.65 | $13.65 | $4.55 | 0 |
| 2019-11-19 | $13.65 | $13.65 | $13.65 | $13.65 | $4.55 | 0 |
| 2019-11-18 | $13.65 | $13.65 | $13.65 | $13.65 | $4.55 | 0 |
| 2019-11-15 | $13.65 | $13.65 | $13.65 | $13.65 | $4.55 | 0 |
| 2019-11-14 | $13.65 | $13.65 | $13.65 | $13.65 | $4.55 | 0 |
| 2019-11-13 | $13.65 | $13.65 | $13.65 | $13.65 | $4.55 | 0 |
| 2019-11-12 | $13.65 | $13.65 | $13.65 | $13.65 | $4.55 | 0 |
| 2019-11-11 | $13.65 | $13.65 | $13.65 | $13.65 | $4.55 | 4,617 |
| 2019-11-08 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-11-07 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-11-06 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-11-05 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-11-04 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-11-01 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 276 |
| 2019-10-31 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-10-30 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-10-29 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-10-28 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-10-25 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-10-24 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-10-23 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-10-22 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-10-21 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-10-18 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-10-17 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-10-16 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-10-15 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-10-14 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-10-11 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-10-10 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-10-09 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-10-08 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-10-07 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-10-04 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-10-03 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-10-02 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-10-01 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-09-30 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-09-27 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-09-26 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-09-25 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-09-24 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-09-23 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-09-20 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-09-19 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-09-18 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-09-17 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-09-16 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-09-13 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-09-12 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-09-11 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-09-10 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-09-09 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-09-06 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-09-05 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-09-04 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-09-03 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-08-30 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-08-29 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-08-28 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 324 |
| 2019-08-27 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-08-26 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-08-23 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-08-22 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 66 |
| 2019-08-21 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-08-20 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-08-19 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 3 |
| 2019-08-15 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 300 |
| 2019-08-14 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 300 |
| 2019-08-13 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 300 |
| 2019-08-12 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 300 |
| 2019-08-09 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 300 |
| 2019-08-08 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-08-07 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 300 |
| 2019-08-06 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 300 |
| 2019-08-05 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 300 |
| 2019-08-02 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 300 |
| 2019-08-01 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 300 |
| 2019-07-31 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 300 |
| 2019-07-30 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 300 |
| 2019-07-29 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 300 |
| 2019-07-26 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-07-25 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-07-24 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-07-23 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-07-22 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-07-19 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-07-18 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-07-17 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-07-16 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-07-15 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-07-12 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-07-11 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-07-10 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-07-09 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-07-08 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-07-05 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-07-03 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-07-02 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-07-01 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-06-28 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-06-27 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-06-26 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-06-25 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-06-24 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-06-21 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-06-18 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-06-17 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-06-14 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-06-13 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-06-12 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 258 |
| 2019-06-11 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-06-06 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-06-05 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-06-03 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-05-31 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-05-30 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-05-29 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-05-28 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-05-24 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-05-23 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-05-22 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 18 |
| 2019-05-21 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-05-20 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 153 |
| 2019-05-17 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-05-16 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-05-15 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 0 |
| 2019-05-14 | $11.61 | $11.61 | $11.61 | $11.61 | $3.87 | 516 |
| 2019-05-13 | $13.10 | $13.10 | $13.10 | $13.10 | $4.37 | 270 |
| 2019-05-10 | $13.10 | $13.10 | $13.10 | $13.10 | $4.37 | 0 |
| 2019-05-09 | $13.10 | $13.10 | $13.10 | $13.10 | $4.37 | 0 |
| 2019-05-08 | $13.10 | $13.10 | $13.10 | $13.10 | $4.37 | 0 |
| 2019-05-07 | $13.10 | $13.10 | $13.10 | $13.10 | $4.37 | 0 |
| 2019-05-06 | $13.10 | $13.10 | $13.10 | $13.10 | $4.37 | 369 |
| 2019-05-03 | $12.50 | $12.50 | $12.50 | $12.50 | $4.17 | 141 |
| 2019-05-02 | $12.50 | $12.50 | $12.50 | $12.50 | $4.17 | 96 |
| 2019-05-01 | $12.50 | $12.50 | $12.50 | $12.50 | $4.17 | 0 |
| 2019-04-30 | $12.50 | $12.50 | $12.50 | $12.50 | $4.17 | 141 |
| 2019-04-29 | $12.50 | $12.50 | $12.50 | $12.50 | $4.17 | 0 |
| 2019-04-25 | $12.50 | $12.50 | $12.50 | $12.50 | $4.17 | 114 |
| 2019-04-24 | $12.50 | $12.50 | $12.50 | $12.50 | $4.17 | 31,200 |
| 2019-04-23 | $12.68 | $12.82 | $12.68 | $12.80 | $4.27 | 38,400 |
| 2019-04-22 | $10.68 | $10.68 | $10.68 | $10.68 | $3.56 | 0 |
| 2019-04-18 | $10.68 | $10.68 | $10.68 | $10.68 | $3.56 | 0 |
| 2019-04-17 | $10.68 | $10.68 | $10.68 | $10.68 | $3.56 | 0 |
| 2019-04-15 | $10.68 | $10.68 | $10.68 | $10.68 | $3.56 | 0 |
| 2019-04-12 | $10.68 | $10.68 | $10.68 | $10.68 | $3.56 | 0 |
| 2019-04-11 | $10.68 | $10.68 | $10.68 | $10.68 | $3.56 | 0 |
| 2019-04-10 | $10.68 | $10.68 | $10.68 | $10.68 | $3.56 | 0 |
| 2019-04-09 | $10.68 | $10.68 | $10.68 | $10.68 | $3.56 | 0 |
| 2019-04-08 | $10.68 | $10.68 | $10.68 | $10.68 | $3.56 | 0 |
| 2019-04-05 | $10.68 | $10.68 | $10.68 | $10.68 | $3.56 | 0 |
| 2019-04-04 | $10.68 | $10.68 | $10.68 | $10.68 | $3.56 | 0 |
| 2019-04-03 | $10.68 | $10.68 | $10.68 | $10.68 | $3.56 | 258 |
| 2019-04-02 | $10.68 | $10.68 | $10.68 | $10.68 | $3.56 | 0 |
| 2019-04-01 | $10.68 | $10.68 | $10.68 | $10.68 | $3.56 | 0 |
| 2019-03-29 | $10.68 | $10.68 | $10.68 | $10.68 | $3.56 | 0 |
| 2019-03-28 | $10.65 | $10.68 | $10.65 | $10.68 | $3.56 | 1,902 |
| 2019-03-27 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-03-26 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-03-25 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-03-22 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-03-21 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-03-20 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-03-18 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-03-14 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-03-13 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-03-12 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-03-11 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-03-08 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-03-07 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-03-06 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-03-05 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-03-04 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-03-01 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-02-28 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-02-27 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 132 |
| 2019-02-26 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-02-20 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-02-15 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-02-14 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-02-13 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-02-12 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-02-11 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-02-08 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-02-07 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-02-06 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-02-05 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-02-04 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-02-01 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-01-31 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-01-30 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-01-29 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-01-28 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-01-25 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-01-24 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-01-23 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 132 |
| 2019-01-18 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-01-17 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-01-16 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 3 |
| 2019-01-15 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-01-14 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-01-11 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-01-10 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-01-09 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-01-08 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-01-07 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-01-04 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2019-01-03 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2018-12-28 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 42 |
| 2018-12-27 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2018-12-26 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2018-12-24 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2018-12-21 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2018-12-20 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 0 |
| 2018-12-19 | $11.60 | $11.60 | $11.60 | $11.60 | $3.87 | 258 |
| 2018-12-18 | $11.56 | $11.60 | $11.56 | $11.60 | $3.87 | 600 |
| 2018-12-17 | $11.59 | $11.59 | $11.59 | $11.59 | $3.86 | 51 |
| 2018-12-14 | $11.59 | $11.59 | $11.59 | $11.59 | $3.86 | 240 |
| 2018-12-13 | $11.59 | $11.59 | $11.59 | $11.59 | $3.86 | 492 |
| 2018-12-12 | $11.23 | $11.23 | $11.23 | $11.23 | $3.74 | 0 |
| 2018-12-11 | $11.23 | $11.23 | $11.23 | $11.23 | $3.74 | 0 |
| 2018-12-10 | $11.23 | $11.23 | $11.23 | $11.23 | $3.74 | 3 |
| 2018-12-07 | $11.23 | $11.23 | $11.23 | $11.23 | $3.74 | 576 |
| 2018-12-04 | $12.30 | $12.30 | $12.30 | $12.30 | $4.10 | 0 |
| 2018-12-03 | $12.30 | $12.30 | $12.30 | $12.30 | $4.10 | 10,350 |
| 2018-11-30 | $11.87 | $11.87 | $11.87 | $11.87 | $3.96 | 105 |
| 2018-11-29 | $11.87 | $11.87 | $11.87 | $11.87 | $3.96 | 0 |
| 2018-11-28 | $11.87 | $11.87 | $11.87 | $11.87 | $3.96 | 561 |
| 2018-11-27 | $11.70 | $11.70 | $11.70 | $11.70 | $3.90 | 0 |
| 2018-11-26 | $11.57 | $11.70 | $11.57 | $11.70 | $3.90 | 900 |
| 2018-11-21 | $11.43 | $11.43 | $11.43 | $11.43 | $3.81 | 0 |
| 2018-11-20 | $11.43 | $11.43 | $11.43 | $11.43 | $3.81 | 468 |
| 2018-11-19 | $11.45 | $11.45 | $11.45 | $11.45 | $3.82 | 213 |
| 2018-11-16 | $11.48 | $11.65 | $11.43 | $11.45 | $3.82 | 103,929 |
| 2018-11-15 | $11.34 | $11.42 | $11.23 | $11.42 | $3.81 | 3,084 |
| 2018-11-14 | $12.13 | $12.13 | $12.13 | $12.13 | $4.04 | 0 |
| 2018-11-13 | $12.13 | $12.13 | $12.13 | $12.13 | $4.04 | 129 |
| 2018-11-12 | $12.13 | $12.13 | $12.13 | $12.13 | $4.04 | 210 |
| 2018-11-09 | $12.13 | $12.13 | $12.13 | $12.13 | $4.04 | 0 |
| 2018-11-08 | $12.13 | $12.13 | $12.13 | $12.13 | $4.04 | 0 |
| 2018-11-07 | $12.13 | $12.13 | $12.13 | $12.13 | $4.04 | 309 |
| 2018-11-06 | $12.31 | $12.31 | $12.13 | $12.13 | $4.04 | 3,279 |
| 2018-11-05 | $12.08 | $12.08 | $12.08 | $12.08 | $4.03 | 87 |
| 2018-11-02 | $12.08 | $12.08 | $12.08 | $12.08 | $4.03 | 0 |
| 2018-11-01 | $12.08 | $12.08 | $12.08 | $12.08 | $4.03 | 0 |
| 2018-10-31 | $12.08 | $12.08 | $12.08 | $12.08 | $4.03 | 591 |
| 2018-10-30 | $11.50 | $11.50 | $11.50 | $11.50 | $3.83 | 546 |
| 2018-10-29 | $11.50 | $11.50 | $11.50 | $11.50 | $3.83 | 285 |
| 2018-10-26 | $11.50 | $11.50 | $11.50 | $11.50 | $3.83 | 0 |
| 2018-10-25 | $11.53 | $11.53 | $11.50 | $11.50 | $3.83 | 5,022 |
| 2018-10-24 | $12.29 | $12.29 | $12.29 | $12.29 | $4.10 | 282 |
| 2018-10-23 | $12.29 | $12.29 | $12.29 | $12.29 | $4.10 | 69 |
| 2018-10-22 | $12.29 | $12.29 | $12.29 | $12.29 | $4.10 | 0 |
| 2018-10-19 | $12.29 | $12.29 | $12.29 | $12.29 | $4.10 | 210 |
| 2018-10-18 | $12.40 | $12.40 | $12.29 | $12.29 | $4.10 | 3,315 |
| 2018-10-17 | $13.53 | $13.53 | $13.53 | $13.53 | $4.51 | 12,135 |
| 2018-10-16 | $14.00 | $14.00 | $13.53 | $13.53 | $4.51 | 25,353 |
| 2018-10-15 | $13.83 | $13.83 | $13.83 | $13.83 | $4.61 | 630 |
| 2018-10-12 | $14.39 | $14.39 | $14.39 | $14.39 | $4.80 | 24 |
| 2018-10-11 | $14.39 | $14.39 | $14.39 | $14.39 | $4.80 | 63 |
| 2018-10-10 | $14.39 | $14.39 | $14.39 | $14.39 | $4.80 | 0 |
| 2018-10-09 | $14.39 | $14.39 | $14.39 | $14.39 | $4.80 | 9 |
| 2018-10-08 | $14.39 | $14.39 | $14.39 | $14.39 | $4.80 | 900 |
| 2018-10-05 | $14.55 | $14.55 | $14.55 | $14.55 | $4.85 | 0 |
| 2018-10-04 | $14.55 | $14.55 | $14.55 | $14.55 | $4.85 | 600 |
| 2018-10-03 | $14.33 | $14.33 | $14.33 | $14.33 | $4.78 | 753 |
| 2018-10-02 | $13.85 | $13.85 | $13.85 | $13.85 | $4.62 | 0 |
| 2018-10-01 | $13.85 | $13.85 | $13.85 | $13.85 | $4.62 | 18 |
| 2018-09-28 | $13.85 | $13.85 | $13.85 | $13.85 | $4.62 | 1,467 |
| 2018-09-27 | $13.85 | $13.85 | $13.85 | $13.85 | $4.62 | 0 |
| 2018-09-26 | $13.85 | $13.85 | $13.85 | $13.85 | $4.62 | 0 |
| 2018-09-25 | $13.85 | $13.85 | $13.85 | $13.85 | $4.62 | 7,449 |
| 2018-09-24 | $13.85 | $13.85 | $13.85 | $13.85 | $4.62 | 36 |
| 2018-09-21 | $13.85 | $13.85 | $13.85 | $13.85 | $4.62 | 0 |
| 2018-09-20 | $13.85 | $13.85 | $13.85 | $13.85 | $4.62 | 0 |
| 2018-09-19 | $13.85 | $13.85 | $13.85 | $13.85 | $4.62 | 3,300 |
| 2018-09-18 | $13.89 | $13.89 | $13.89 | $13.89 | $4.63 | 6 |
| 2018-09-17 | $13.89 | $13.89 | $13.89 | $13.89 | $4.63 | 0 |
| 2018-09-14 | $13.89 | $13.89 | $13.89 | $13.89 | $4.63 | 714 |
| 2018-09-13 | $13.22 | $13.52 | $13.22 | $13.52 | $4.51 | 4,353 |
| 2018-09-12 | $12.70 | $12.70 | $12.70 | $12.70 | $4.23 | 0 |
| 2018-09-11 | $12.70 | $12.70 | $12.70 | $12.70 | $4.23 | 0 |
| 2018-09-10 | $12.70 | $12.70 | $12.70 | $12.70 | $4.23 | 0 |
| 2018-09-07 | $12.70 | $12.70 | $12.70 | $12.70 | $4.23 | 0 |
| 2018-09-06 | $12.76 | $12.76 | $12.70 | $12.70 | $4.23 | 642 |
| 2018-09-05 | $12.60 | $12.60 | $12.60 | $12.60 | $4.20 | 168 |
| 2018-09-04 | $12.60 | $12.60 | $12.60 | $12.60 | $4.20 | 0 |
| 2018-08-31 | $12.60 | $12.60 | $12.60 | $12.60 | $4.20 | 0 |
| 2018-08-30 | $12.60 | $12.60 | $12.60 | $12.60 | $4.20 | 0 |
| 2018-08-29 | $12.60 | $12.60 | $12.60 | $12.60 | $4.20 | 30 |
| 2018-08-28 | $12.60 | $12.60 | $12.60 | $12.60 | $4.20 | 33 |
| 2018-08-27 | $12.60 | $12.60 | $12.60 | $12.60 | $4.20 | 0 |
| 2018-08-24 | $12.60 | $12.60 | $12.60 | $12.60 | $4.20 | 204 |
| 2018-08-23 | $12.60 | $12.60 | $12.60 | $12.60 | $4.20 | 0 |
| 2018-08-22 | $12.60 | $12.60 | $12.60 | $12.60 | $4.20 | 0 |
| 2018-08-21 | $12.60 | $12.60 | $12.60 | $12.60 | $4.20 | 27 |
| 2018-08-20 | $12.60 | $12.60 | $12.60 | $12.60 | $4.20 | 27 |
| 2018-08-17 | $12.60 | $12.60 | $12.60 | $12.60 | $4.20 | 0 |
| 2018-08-16 | $12.60 | $12.60 | $12.60 | $12.60 | $4.20 | 0 |
| 2018-08-15 | $12.60 | $12.60 | $12.60 | $12.60 | $4.20 | 0 |
| 2018-08-14 | $12.60 | $12.60 | $12.60 | $12.60 | $4.20 | 0 |
| 2018-08-13 | $12.60 | $12.60 | $12.60 | $12.60 | $4.20 | 0 |
| 2018-08-10 | $12.60 | $12.60 | $12.60 | $12.60 | $4.20 | 0 |
| 2018-08-09 | $12.60 | $12.60 | $12.60 | $12.60 | $4.20 | 0 |
| 2018-08-08 | $12.60 | $12.60 | $12.60 | $12.60 | $4.20 | 0 |
| 2018-08-07 | $12.60 | $12.60 | $12.60 | $12.60 | $4.20 | 0 |
| 2018-08-06 | $12.60 | $12.60 | $12.60 | $12.60 | $4.20 | 102 |
| 2018-08-03 | $12.60 | $12.60 | $12.60 | $12.60 | $4.20 | 27 |
| 2018-08-02 | $12.60 | $12.60 | $12.60 | $12.60 | $4.20 | 300 |
| 2018-08-01 | $13.00 | $13.00 | $13.00 | $13.00 | $4.33 | 10,500 |
| 2018-07-31 | $12.30 | $12.30 | $12.30 | $12.30 | $4.10 | 36 |
| 2018-07-30 | $12.30 | $12.30 | $12.30 | $12.30 | $4.10 | 0 |
| 2018-07-27 | $12.30 | $12.30 | $12.30 | $12.30 | $4.10 | 0 |
| 2018-07-26 | $12.30 | $12.30 | $12.30 | $12.30 | $4.10 | 0 |
| 2018-07-25 | $12.30 | $12.30 | $12.30 | $12.30 | $4.10 | 600 |
| 2018-07-24 | $11.80 | $11.80 | $11.80 | $11.80 | $3.93 | 78 |
| 2018-07-23 | $11.80 | $11.80 | $11.80 | $11.80 | $3.93 | 2,400 |
| 2018-07-20 | $11.81 | $11.81 | $11.81 | $11.81 | $3.94 | 0 |
| 2018-07-19 | $11.81 | $11.81 | $11.81 | $11.81 | $3.94 | 0 |
| 2018-07-18 | $11.81 | $11.81 | $11.81 | $11.81 | $3.94 | 0 |
| 2018-07-17 | $11.81 | $11.81 | $11.81 | $11.81 | $3.94 | 111 |
| 2018-07-16 | $11.81 | $11.81 | $11.81 | $11.81 | $3.94 | 0 |
| 2018-07-13 | $11.81 | $11.81 | $11.81 | $11.81 | $3.94 | 180 |
| 2018-07-12 | $11.81 | $11.81 | $11.81 | $11.81 | $3.94 | 0 |
| 2018-07-11 | $11.81 | $11.81 | $11.81 | $11.81 | $3.94 | 0 |
| 2018-07-10 | $11.81 | $11.81 | $11.81 | $11.81 | $3.94 | 204 |
| 2018-07-09 | $11.81 | $11.81 | $11.81 | $11.81 | $3.94 | 0 |
| 2018-07-06 | $11.81 | $11.81 | $11.81 | $11.81 | $3.94 | 0 |
| 2018-07-05 | $11.81 | $11.81 | $11.81 | $11.81 | $3.94 | 0 |
| 2018-07-03 | $11.81 | $11.81 | $11.81 | $11.81 | $3.94 | 17,583 |
| 2018-07-02 | $11.81 | $11.81 | $11.81 | $11.81 | $3.94 | 600 |
| 2018-06-29 | $11.79 | $11.79 | $11.79 | $11.79 | $3.93 | 516 |
| 2018-06-28 | $11.78 | $11.78 | $11.78 | $11.78 | $3.93 | 18 |
| 2018-06-27 | $11.91 | $11.91 | $11.78 | $11.78 | $3.93 | 2,232 |
| 2018-06-26 | $11.95 | $11.95 | $11.95 | $11.95 | $3.98 | 30 |
| 2018-06-25 | $11.95 | $11.95 | $11.95 | $11.95 | $3.98 | 30 |
| 2018-06-22 | $11.95 | $11.95 | $11.95 | $11.95 | $3.98 | 0 |
| 2018-06-21 | $11.95 | $11.95 | $11.95 | $11.95 | $3.98 | 300 |
| 2018-06-20 | $12.40 | $12.40 | $12.40 | $12.40 | $4.13 | 123 |
| 2018-06-19 | $12.40 | $12.40 | $12.40 | $12.40 | $4.13 | 0 |
| 2018-06-18 | $12.39 | $12.40 | $12.39 | $12.40 | $4.13 | 5,982 |
| 2018-06-15 | $12.96 | $12.96 | $12.96 | $12.96 | $4.32 | 0 |
| 2018-06-14 | $12.96 | $12.96 | $12.96 | $12.96 | $4.32 | 132 |
| 2018-06-13 | $12.96 | $12.96 | $12.96 | $12.96 | $4.32 | 300 |
| 2018-06-12 | $13.77 | $13.77 | $13.77 | $13.77 | $4.59 | 0 |
| 2018-06-11 | $13.77 | $13.77 | $13.77 | $13.77 | $4.59 | 66 |
| 2018-06-08 | $13.77 | $13.77 | $13.77 | $13.77 | $4.59 | 0 |
| 2018-06-07 | $13.77 | $13.77 | $13.77 | $13.77 | $4.59 | 0 |
| 2018-06-06 | $13.77 | $13.77 | $13.77 | $13.77 | $4.59 | 0 |
| 2018-06-05 | $13.77 | $13.77 | $13.77 | $13.77 | $4.59 | 0 |
| 2018-06-04 | $13.77 | $13.77 | $13.77 | $13.77 | $4.59 | 0 |
| 2018-06-01 | $13.77 | $13.77 | $13.77 | $13.77 | $4.59 | 0 |
| 2018-05-31 | $13.77 | $13.77 | $13.77 | $13.77 | $4.59 | 96 |
| 2018-05-30 | $13.77 | $13.77 | $13.77 | $13.77 | $4.59 | 0 |
| 2018-05-29 | $13.77 | $13.77 | $13.77 | $13.77 | $4.59 | 96 |
| 2018-05-25 | $13.77 | $13.77 | $13.77 | $13.77 | $4.59 | 360 |
| 2018-05-24 | $13.95 | $13.95 | $13.95 | $13.95 | $4.65 | 300 |
| 2018-05-23 | $14.29 | $14.29 | $14.29 | $14.29 | $4.76 | 369 |
| 2018-05-22 | $14.44 | $14.50 | $14.43 | $14.50 | $4.83 | 13,425 |
| 2018-05-21 | $14.76 | $14.76 | $14.76 | $14.76 | $4.92 | 0 |
| 2018-05-18 | $14.76 | $14.76 | $14.76 | $14.76 | $4.92 | 303 |
| 2018-05-17 | $14.70 | $14.70 | $14.54 | $14.54 | $4.85 | 2,100 |
| 2018-05-16 | $14.83 | $14.83 | $14.83 | $14.83 | $4.94 | 141 |
| 2018-05-15 | $14.83 | $14.83 | $14.83 | $14.83 | $4.94 | 0 |
| 2018-05-14 | $14.78 | $15.04 | $14.78 | $14.83 | $4.94 | 19,743 |
| 2018-05-11 | $15.15 | $15.15 | $14.81 | $14.81 | $4.94 | 6,600 |
| 2018-05-10 | $14.84 | $14.84 | $14.84 | $14.84 | $4.95 | 0 |
| 2018-05-09 | $14.84 | $14.84 | $14.84 | $14.84 | $4.95 | 600 |
| 2018-05-08 | $15.12 | $15.12 | $15.12 | $15.12 | $5.04 | 576 |
| 2018-05-07 | $14.89 | $14.89 | $14.89 | $14.89 | $4.96 | 0 |
| 2018-05-04 | $14.89 | $14.89 | $14.89 | $14.89 | $4.96 | 465 |
| 2018-05-03 | $15.08 | $15.08 | $15.08 | $15.08 | $5.03 | 0 |
| 2018-05-02 | $15.08 | $15.08 | $15.08 | $15.08 | $5.03 | 0 |
| 2018-05-01 | $15.08 | $15.08 | $15.08 | $15.08 | $5.03 | 0 |
| 2018-04-30 | $15.08 | $15.08 | $15.08 | $15.08 | $5.03 | 0 |
| 2018-04-27 | $15.08 | $15.08 | $15.08 | $15.08 | $5.03 | 0 |
| 2018-04-26 | $15.08 | $15.08 | $15.08 | $15.08 | $5.03 | 0 |
| 2018-04-25 | $15.08 | $15.08 | $15.08 | $15.08 | $5.03 | 0 |
| 2018-04-24 | $15.08 | $15.08 | $15.08 | $15.08 | $5.03 | 0 |
| 2018-04-23 | $15.08 | $15.08 | $15.08 | $15.08 | $5.03 | 0 |
| 2018-04-20 | $15.08 | $15.08 | $15.08 | $15.08 | $5.03 | 300 |
| 2018-04-19 | $14.70 | $14.70 | $14.70 | $14.70 | $4.90 | 300 |
| 2018-04-18 | $14.33 | $14.33 | $14.33 | $14.33 | $4.78 | 0 |
| 2018-04-17 | $14.33 | $14.33 | $14.33 | $14.33 | $4.78 | 0 |
| 2018-04-16 | $14.33 | $14.33 | $14.33 | $14.33 | $4.78 | 291 |
| 2018-04-13 | $14.33 | $14.33 | $14.33 | $14.33 | $4.78 | 0 |
| 2018-04-12 | $14.33 | $14.33 | $14.33 | $14.33 | $4.78 | 0 |
| 2018-04-11 | $14.33 | $14.33 | $14.33 | $14.33 | $4.78 | 0 |
| 2018-04-10 | $14.33 | $14.33 | $14.33 | $14.33 | $4.78 | 0 |
| 2018-04-09 | $14.33 | $14.33 | $14.33 | $14.33 | $4.78 | 0 |
| 2018-04-06 | $14.33 | $14.33 | $14.33 | $14.33 | $4.78 | 0 |
| 2018-04-05 | $14.33 | $14.33 | $14.33 | $14.33 | $4.78 | 36 |
| 2018-04-04 | $14.33 | $14.33 | $14.33 | $14.33 | $4.78 | 0 |
| 2018-04-03 | $14.33 | $14.33 | $14.33 | $14.33 | $4.78 | 0 |
| 2018-04-02 | $14.33 | $14.33 | $14.33 | $14.33 | $4.78 | 0 |
| 2018-03-29 | $14.33 | $14.33 | $14.33 | $14.33 | $4.78 | 0 |
| 2018-03-28 | $14.33 | $14.33 | $14.33 | $14.33 | $4.78 | 9 |
| 2018-03-27 | $14.33 | $14.33 | $14.33 | $14.33 | $4.78 | 0 |
| 2018-03-26 | $14.33 | $14.33 | $14.33 | $14.33 | $4.78 | 0 |
| 2018-03-23 | $14.33 | $14.33 | $14.33 | $14.33 | $4.78 | 462 |
| 2018-03-22 | $14.42 | $14.42 | $14.42 | $14.42 | $4.81 | 1,305 |
| 2018-03-21 | $15.26 | $15.26 | $15.26 | $15.26 | $5.09 | 0 |
| 2018-03-20 | $15.26 | $15.26 | $15.26 | $15.26 | $5.09 | 0 |
| 2018-03-19 | $15.26 | $15.26 | $15.26 | $15.26 | $5.09 | 0 |
| 2018-03-16 | $15.26 | $15.26 | $15.26 | $15.26 | $5.09 | 51 |
| 2018-03-15 | $15.26 | $15.26 | $15.26 | $15.26 | $5.09 | 0 |
| 2018-03-14 | $15.26 | $15.26 | $15.26 | $15.26 | $5.09 | 0 |
| 2018-03-13 | $15.26 | $15.26 | $15.26 | $15.26 | $5.09 | 0 |
| 2018-03-12 | $15.26 | $15.26 | $15.26 | $15.26 | $5.09 | 48 |
| 2018-03-09 | $15.26 | $15.26 | $15.26 | $15.26 | $5.09 | 0 |
| 2018-03-08 | $15.26 | $15.26 | $15.26 | $15.26 | $5.09 | 0 |
| 2018-03-07 | $14.98 | $15.26 | $14.98 | $15.26 | $5.09 | 1,944 |
| 2018-03-06 | $14.97 | $14.97 | $14.97 | $14.97 | $4.99 | 1,296 |
| 2018-03-05 | $16.19 | $16.19 | $16.19 | $16.19 | $5.40 | 0 |
| 2018-03-02 | $16.19 | $16.19 | $16.19 | $16.19 | $5.40 | 105 |
| 2018-03-01 | $16.19 | $16.19 | $16.19 | $16.19 | $5.40 | 6 |
| 2018-02-28 | $16.19 | $16.19 | $16.19 | $16.19 | $5.40 | 0 |
| 2018-02-27 | $16.19 | $16.19 | $16.19 | $16.19 | $5.40 | 600 |
| 2018-02-26 | $18.25 | $18.25 | $18.25 | $18.25 | $6.08 | 132 |
| 2018-02-23 | $18.25 | $18.25 | $18.25 | $18.25 | $6.08 | 0 |
| 2018-02-22 | $18.25 | $18.25 | $18.25 | $18.25 | $6.08 | 0 |
| 2018-02-21 | $18.25 | $18.25 | $18.25 | $18.25 | $6.08 | 0 |
| 2018-02-20 | $18.25 | $18.25 | $18.25 | $18.25 | $6.08 | 432 |
| 2018-02-16 | $18.25 | $18.25 | $18.25 | $18.25 | $6.08 | 0 |
| 2018-02-15 | $18.25 | $18.25 | $18.25 | $18.25 | $6.08 | 0 |
| 2018-02-14 | $18.25 | $18.25 | $18.25 | $18.25 | $6.08 | 0 |
| 2018-02-13 | $18.25 | $18.25 | $18.25 | $18.25 | $6.08 | 177 |
| 2018-02-12 | $18.25 | $18.25 | $18.25 | $18.25 | $6.08 | 0 |
| 2018-02-09 | $18.25 | $18.25 | $18.25 | $18.25 | $6.08 | 0 |
| 2018-02-08 | $18.25 | $18.25 | $18.25 | $18.25 | $6.08 | 0 |
| 2018-02-07 | $18.25 | $18.25 | $18.25 | $18.25 | $6.08 | 0 |
| 2018-02-06 | $18.25 | $18.25 | $18.25 | $18.25 | $6.08 | 258 |
| 2018-02-05 | $18.25 | $18.25 | $18.25 | $18.25 | $6.08 | 96 |
| 2018-02-02 | $18.25 | $18.25 | $18.25 | $18.25 | $6.08 | 0 |
| 2018-02-01 | $18.25 | $18.25 | $18.25 | $18.25 | $6.08 | 0 |
| 2018-01-31 | $18.25 | $18.25 | $18.25 | $18.25 | $6.08 | 0 |
| 2018-01-30 | $18.25 | $18.25 | $18.25 | $18.25 | $6.08 | 57 |
| 2018-01-29 | $18.25 | $18.25 | $18.25 | $18.25 | $6.08 | 9 |
| 2018-01-26 | $18.25 | $18.25 | $18.25 | $18.25 | $6.08 | 42 |
| 2018-01-25 | $18.26 | $18.26 | $18.25 | $18.25 | $6.08 | 1,836 |
| 2018-01-24 | $18.06 | $18.06 | $18.06 | $18.06 | $6.02 | 63 |
| 2018-01-23 | $18.06 | $18.06 | $18.06 | $18.06 | $6.02 | 975 |
| 2018-01-22 | $18.47 | $18.47 | $18.47 | $18.47 | $6.16 | 0 |
| 2018-01-19 | $18.47 | $18.47 | $18.47 | $18.47 | $6.16 | 465 |
| 2018-01-18 | $18.27 | $18.27 | $18.27 | $18.27 | $6.09 | 0 |
| 2018-01-17 | $18.27 | $18.27 | $18.27 | $18.27 | $6.09 | 396 |
| 2018-01-16 | $17.98 | $17.98 | $17.98 | $17.98 | $5.99 | 0 |
| 2018-01-12 | $17.98 | $17.98 | $17.98 | $17.98 | $5.99 | 3,000 |
| 2018-01-11 | $18.12 | $18.12 | $18.12 | $18.12 | $6.04 | 465 |
| 2018-01-10 | $18.12 | $18.12 | $18.12 | $18.12 | $6.04 | 633 |
| 2018-01-09 | $17.92 | $18.12 | $17.92 | $18.12 | $6.04 | 3,108 |
| 2018-01-08 | $17.93 | $17.93 | $17.93 | $17.93 | $5.98 | 15 |
| 2018-01-05 | $17.93 | $17.93 | $17.93 | $17.93 | $5.98 | 882 |
| 2018-01-04 | $16.81 | $16.81 | $16.81 | $16.81 | $5.60 | 0 |
| 2018-01-03 | $16.81 | $16.81 | $16.81 | $16.81 | $5.60 | 687 |
| 2018-01-02 | $16.87 | $16.87 | $16.87 | $16.87 | $5.62 | 873 |
| 2017-12-29 | $16.27 | $16.27 | $16.27 | $16.27 | $5.42 | 0 |
| 2017-12-28 | $16.27 | $16.27 | $16.27 | $16.27 | $5.42 | 0 |
| 2017-12-27 | $16.27 | $16.27 | $16.27 | $16.27 | $5.42 | 57 |
| 2017-12-26 | $16.27 | $16.27 | $16.27 | $16.27 | $5.42 | 228 |
| 2017-12-22 | $16.27 | $16.27 | $16.27 | $16.27 | $5.42 | 0 |
| 2017-12-21 | $16.27 | $16.27 | $16.27 | $16.27 | $5.42 | 0 |
| 2017-12-20 | $16.27 | $16.27 | $16.27 | $16.27 | $5.42 | 0 |
| 2017-12-19 | $16.27 | $16.27 | $16.27 | $16.27 | $5.42 | 0 |
| 2017-12-18 | $16.27 | $16.27 | $16.27 | $16.27 | $5.42 | 0 |
| 2017-12-15 | $16.27 | $16.27 | $16.27 | $16.27 | $5.42 | 549 |
| 2017-12-14 | $16.34 | $16.34 | $16.34 | $16.34 | $5.45 | 0 |
| 2017-12-13 | $16.34 | $16.34 | $16.34 | $16.34 | $5.45 | 0 |
| 2017-12-12 | $16.34 | $16.34 | $16.34 | $16.34 | $5.45 | 42 |
| 2017-12-11 | $16.34 | $16.34 | $16.34 | $16.34 | $5.45 | 0 |
| 2017-12-08 | $16.29 | $16.34 | $16.29 | $16.34 | $5.45 | 1,332 |
| 2017-12-07 | $16.52 | $16.52 | $16.52 | $16.52 | $5.51 | 0 |
| 2017-12-06 | $16.52 | $16.52 | $16.52 | $16.52 | $5.51 | 0 |
| 2017-12-05 | $16.52 | $16.52 | $16.52 | $16.52 | $5.51 | 642 |
| 2017-12-04 | $16.70 | $16.70 | $16.70 | $16.70 | $5.57 | 0 |
| 2017-12-01 | $16.70 | $16.70 | $16.70 | $16.70 | $5.57 | 105 |
| 2017-11-30 | $16.70 | $16.70 | $16.70 | $16.70 | $5.57 | 201 |
| 2017-11-29 | $16.70 | $16.70 | $16.70 | $16.70 | $5.57 | 213 |
| 2017-11-28 | $16.70 | $16.70 | $16.70 | $16.70 | $5.57 | 0 |
| 2017-11-27 | $16.70 | $16.70 | $16.70 | $16.70 | $5.57 | 0 |
| 2017-11-22 | $16.70 | $16.70 | $16.70 | $16.70 | $5.57 | 0 |
| 2017-11-21 | $16.70 | $16.70 | $16.70 | $16.70 | $5.57 | 0 |
| 2017-11-20 | $16.70 | $16.70 | $16.70 | $16.70 | $5.57 | 0 |
| 2017-11-17 | $16.70 | $16.70 | $16.70 | $16.70 | $5.57 | 6 |
| 2017-11-15 | $16.70 | $16.70 | $16.70 | $16.70 | $5.57 | 0 |
| 2017-11-14 | $16.70 | $16.70 | $16.70 | $16.70 | $5.57 | 375 |
| 2017-11-13 | $16.70 | $16.70 | $16.70 | $16.70 | $5.57 | 0 |
| 2017-11-10 | $16.70 | $16.70 | $16.70 | $16.70 | $5.57 | 0 |
| 2017-11-09 | $16.70 | $16.70 | $16.70 | $16.70 | $5.57 | 0 |
| 2017-11-08 | $16.70 | $16.70 | $16.70 | $16.70 | $5.57 | 0 |
| 2017-11-07 | $16.70 | $16.70 | $16.70 | $16.70 | $5.57 | 1,200 |
| 2017-11-06 | $15.83 | $15.83 | $15.83 | $15.83 | $5.28 | 1,503 |
| 2017-11-01 | $7.75 | $7.75 | $7.75 | $7.75 | $2.58 | 0 |
| 2017-10-31 | $7.75 | $7.75 | $7.75 | $7.75 | $2.58 | 0 |
| 2017-10-30 | $7.75 | $7.75 | $7.75 | $7.75 | $2.58 | 0 |
| 2017-10-27 | $7.75 | $7.75 | $7.75 | $7.75 | $2.58 | 0 |
| 2017-10-26 | $7.75 | $7.75 | $7.75 | $7.75 | $2.58 | 0 |
| 2017-10-25 | $7.75 | $7.75 | $7.75 | $7.75 | $2.58 | 0 |
| 2017-10-24 | $7.75 | $7.75 | $7.75 | $7.75 | $2.58 | 0 |
| 2017-10-23 | $7.75 | $7.75 | $7.75 | $7.75 | $2.58 | 0 |
| 2017-10-20 | $7.75 | $7.75 | $7.75 | $7.75 | $2.58 | 0 |
| 2017-10-19 | $7.75 | $7.75 | $7.75 | $7.75 | $2.58 | 0 |
| 2017-10-18 | $7.75 | $7.75 | $7.75 | $7.75 | $2.58 | 0 |
| 2017-10-17 | $7.75 | $7.75 | $7.75 | $7.75 | $2.58 | 0 |
| 2017-10-16 | $7.75 | $7.75 | $7.75 | $7.75 | $2.58 | 0 |
| 2017-10-13 | $7.75 | $7.75 | $7.75 | $7.75 | $2.58 | 0 |
| 2017-10-12 | $7.75 | $7.75 | $7.75 | $7.75 | $2.58 | 0 |
| 2017-10-11 | $7.75 | $7.75 | $7.75 | $7.75 | $2.58 | 0 |
| 2017-10-10 | $7.75 | $7.75 | $7.75 | $7.75 | $2.58 | 0 |
| 2017-10-09 | $7.75 | $7.75 | $7.75 | $7.75 | $2.58 | 0 |
| 2017-10-06 | $7.75 | $7.75 | $7.75 | $7.75 | $2.58 | 0 |
| 2017-10-05 | $7.75 | $7.75 | $7.75 | $7.75 | $2.58 | 0 |
| 2017-10-04 | $7.75 | $7.75 | $7.75 | $7.75 | $2.58 | 0 |
| 2017-10-03 | $7.75 | $7.75 | $7.75 | $7.75 | $2.58 | 1,092 |
| 2017-10-02 | $9.23 | $9.23 | $9.23 | $9.23 | $3.08 | 0 |
| 2017-09-29 | $9.23 | $9.23 | $9.23 | $9.23 | $3.08 | 0 |
| 2017-09-28 | $9.23 | $9.23 | $9.23 | $9.23 | $3.08 | 0 |
| 2017-09-27 | $9.23 | $9.23 | $9.23 | $9.23 | $3.08 | 189 |
| 2017-09-26 | $9.23 | $9.23 | $9.20 | $9.23 | $3.08 | 5,562 |
| 2017-09-25 | $9.47 | $9.47 | $9.47 | $9.47 | $3.16 | 33 |
| 2017-09-22 | $9.47 | $9.47 | $9.47 | $9.47 | $3.16 | 0 |
| 2017-09-21 | $9.47 | $9.47 | $9.47 | $9.47 | $3.16 | 813 |
| 2017-09-20 | $9.41 | $9.41 | $9.41 | $9.41 | $3.14 | 0 |
| 2017-09-19 | $9.41 | $9.41 | $9.41 | $9.41 | $3.14 | 0 |
| 2017-09-18 | $9.41 | $9.41 | $9.41 | $9.41 | $3.14 | 0 |
| 2017-09-15 | $9.41 | $9.41 | $9.41 | $9.41 | $3.14 | 0 |
| 2017-09-14 | $9.41 | $9.41 | $9.41 | $9.41 | $3.14 | 0 |
| 2017-09-13 | $9.41 | $9.41 | $9.41 | $9.41 | $3.14 | 0 |
| 2017-09-12 | $9.41 | $9.41 | $9.41 | $9.41 | $3.14 | 18 |
| 2017-09-11 | $9.41 | $9.41 | $9.41 | $9.41 | $3.14 | 279 |
| 2017-09-08 | $9.41 | $9.41 | $9.41 | $9.41 | $3.14 | 30 |
| 2017-09-07 | $9.41 | $9.41 | $9.41 | $9.41 | $3.14 | 0 |
| 2017-09-06 | $9.41 | $9.41 | $9.41 | $9.41 | $3.14 | 0 |
| 2017-09-05 | $9.41 | $9.41 | $9.41 | $9.41 | $3.14 | 0 |
| 2017-09-01 | $9.41 | $9.41 | $9.41 | $9.41 | $3.14 | 0 |
| 2017-08-31 | $9.41 | $9.41 | $9.41 | $9.41 | $3.14 | 69 |
| 2017-08-30 | $9.41 | $9.41 | $9.41 | $9.41 | $3.14 | 0 |
| 2017-08-29 | $9.41 | $9.41 | $9.41 | $9.41 | $3.14 | 45 |
| 2017-08-28 | $9.53 | $9.53 | $9.41 | $9.41 | $3.14 | 2,496 |
| 2017-08-25 | $9.27 | $9.27 | $9.27 | $9.27 | $3.09 | 0 |
| 2017-08-24 | $9.27 | $9.27 | $9.27 | $9.27 | $3.09 | 0 |
| 2017-08-23 | $9.27 | $9.27 | $9.27 | $9.27 | $3.09 | 0 |
| 2017-08-22 | $9.27 | $9.27 | $9.27 | $9.27 | $3.09 | 0 |
| 2017-08-21 | $9.27 | $9.27 | $9.27 | $9.27 | $3.09 | 0 |
| 2017-08-18 | $9.27 | $9.27 | $9.27 | $9.27 | $3.09 | 159 |
| 2017-08-17 | $9.27 | $9.27 | $9.27 | $9.27 | $3.09 | 894 |
| 2017-08-16 | $9.42 | $9.42 | $9.42 | $9.42 | $3.14 | 0 |
| 2017-08-15 | $9.42 | $9.42 | $9.42 | $9.42 | $3.14 | 0 |
| 2017-08-14 | $9.42 | $9.42 | $9.42 | $9.42 | $3.14 | 39 |
| 2017-08-11 | $9.42 | $9.42 | $9.42 | $9.42 | $3.14 | 0 |
| 2017-08-10 | $9.42 | $9.42 | $9.42 | $9.42 | $3.14 | 78 |
| 2017-08-09 | $9.42 | $9.42 | $9.42 | $9.42 | $3.14 | 0 |
| 2017-08-08 | $9.42 | $9.42 | $9.42 | $9.42 | $3.14 | 0 |
| 2017-08-07 | $9.42 | $9.42 | $9.42 | $9.42 | $3.14 | 0 |
| 2017-08-04 | $9.42 | $9.42 | $9.42 | $9.42 | $3.14 | 69 |
| 2017-08-03 | $9.42 | $9.42 | $9.42 | $9.42 | $3.14 | 0 |
| 2017-08-02 | $9.42 | $9.42 | $9.42 | $9.42 | $3.14 | 651 |
| 2017-08-01 | $9.09 | $9.09 | $9.09 | $9.09 | $3.03 | 126 |
| 2017-07-31 | $9.09 | $9.09 | $9.09 | $9.09 | $3.03 | 0 |
| 2017-07-28 | $9.09 | $9.09 | $9.09 | $9.09 | $3.03 | 0 |
| 2017-07-27 | $9.09 | $9.09 | $9.09 | $9.09 | $3.03 | 141 |
| 2017-07-26 | $9.09 | $9.09 | $9.09 | $9.09 | $3.03 | 777 |
| 2017-07-25 | $9.00 | $9.00 | $9.00 | $9.00 | $3.00 | 0 |
| 2017-07-24 | $9.00 | $9.00 | $9.00 | $9.00 | $3.00 | 168 |
| 2017-07-21 | $9.00 | $9.00 | $9.00 | $9.00 | $3.00 | 96 |
| 2017-07-20 | $9.00 | $9.00 | $9.00 | $9.00 | $3.00 | 67,146 |
| 2017-07-19 | $9.36 | $9.36 | $9.36 | $9.36 | $3.12 | 0 |
| 2017-07-18 | $9.36 | $9.36 | $9.36 | $9.36 | $3.12 | 0 |
| 2017-07-17 | $9.36 | $9.36 | $9.36 | $9.36 | $3.12 | 4,953 |
| 2017-07-14 | $9.48 | $9.63 | $9.48 | $9.63 | $3.21 | 1,578 |
| 2017-07-13 | $9.48 | $9.48 | $9.48 | $9.48 | $3.16 | 0 |
| 2017-07-12 | $9.48 | $9.48 | $9.48 | $9.48 | $3.16 | 1,242 |
| 2017-07-11 | $8.96 | $8.96 | $8.96 | $8.96 | $2.99 | 0 |
| 2017-07-10 | $8.96 | $8.96 | $8.96 | $8.96 | $2.99 | 0 |
| 2017-07-07 | $8.96 | $8.96 | $8.96 | $8.96 | $2.99 | 1,449 |
| 2017-07-06 | $8.76 | $8.76 | $8.76 | $8.76 | $2.92 | 0 |
| 2017-07-05 | $8.76 | $8.76 | $8.76 | $8.76 | $2.92 | 24 |
| 2017-07-03 | $8.76 | $8.76 | $8.76 | $8.76 | $2.92 | 27 |
| 2017-06-30 | $8.76 | $8.76 | $8.76 | $8.76 | $2.92 | 0 |
| 2017-06-29 | $8.76 | $8.76 | $8.76 | $8.76 | $2.92 | 105 |
| 2017-06-28 | $8.76 | $8.76 | $8.76 | $8.76 | $2.92 | 0 |
| 2017-06-27 | $8.76 | $8.76 | $8.76 | $8.76 | $2.92 | 0 |
| 2017-06-26 | $8.76 | $8.76 | $8.76 | $8.76 | $2.92 | 0 |
| 2017-06-23 | $8.76 | $8.76 | $8.76 | $8.76 | $2.92 | 0 |
| 2017-06-22 | $8.76 | $8.76 | $8.76 | $8.76 | $2.92 | 0 |
| 2017-06-21 | $8.76 | $8.76 | $8.76 | $8.76 | $2.92 | 477 |
| 2017-06-20 | $8.79 | $8.79 | $8.79 | $8.79 | $2.93 | 0 |
| 2017-06-19 | $8.79 | $8.79 | $8.79 | $8.79 | $2.93 | 0 |
| 2017-06-16 | $8.79 | $8.79 | $8.79 | $8.79 | $2.93 | 0 |
| 2017-06-15 | $8.79 | $8.79 | $8.79 | $8.79 | $2.93 | 0 |
| 2017-06-14 | $8.79 | $8.79 | $8.79 | $8.79 | $2.93 | 0 |
| 2017-06-13 | $8.79 | $8.79 | $8.79 | $8.79 | $2.93 | 90 |
| 2017-06-12 | $8.79 | $8.79 | $8.79 | $8.79 | $2.93 | 111 |
| 2017-06-09 | $8.79 | $8.79 | $8.79 | $8.79 | $2.93 | 663 |
| 2017-06-08 | $9.00 | $9.00 | $9.00 | $9.00 | $3.00 | 0 |
| 2017-06-07 | $9.00 | $9.00 | $9.00 | $9.00 | $3.00 | 6 |
| 2017-06-06 | $9.00 | $9.00 | $9.00 | $9.00 | $3.00 | 0 |
| 2017-06-05 | $9.00 | $9.00 | $9.00 | $9.00 | $3.00 | 357 |
| 2017-06-02 | $8.77 | $8.77 | $8.77 | $8.77 | $2.92 | 0 |
| 2017-06-01 | $8.73 | $8.77 | $8.73 | $8.77 | $2.92 | 55,434 |
| 2017-05-31 | $8.59 | $8.59 | $8.59 | $8.59 | $2.86 | 0 |
| 2017-05-30 | $8.59 | $8.59 | $8.59 | $8.59 | $2.86 | 84 |
| 2017-05-26 | $8.59 | $8.59 | $8.59 | $8.59 | $2.86 | 0 |
| 2017-05-25 | $8.59 | $8.59 | $8.59 | $8.59 | $2.86 | 150 |
| 2017-05-24 | $8.59 | $8.59 | $8.59 | $8.59 | $2.86 | 0 |
| 2017-05-23 | $8.59 | $8.59 | $8.59 | $8.59 | $2.86 | 0 |
| 2017-05-22 | $8.59 | $8.59 | $8.59 | $8.59 | $2.86 | 198 |
| 2017-05-19 | $8.59 | $8.59 | $8.59 | $8.59 | $2.86 | 177 |
| 2017-05-18 | $8.47 | $8.59 | $8.47 | $8.59 | $2.86 | 50,694 |
| 2017-05-17 | $8.57 | $8.57 | $8.57 | $8.57 | $2.86 | 0 |
| 2017-05-16 | $8.65 | $8.65 | $8.57 | $8.57 | $2.86 | 1,767 |
| 2017-05-15 | $8.49 | $8.49 | $8.49 | $8.49 | $2.83 | 49,998 |
| 2017-05-12 | $8.50 | $8.50 | $8.47 | $8.49 | $2.83 | 161,250 |
| 2017-05-11 | $9.22 | $9.22 | $9.22 | $9.22 | $3.07 | 0 |
| 2017-05-10 | $9.22 | $9.22 | $9.22 | $9.22 | $3.07 | 0 |
| 2017-05-09 | $9.22 | $9.22 | $9.22 | $9.22 | $3.07 | 34,458 |
| 2017-05-08 | $9.22 | $9.22 | $9.22 | $9.22 | $3.07 | 72 |
| 2017-05-05 | $9.22 | $9.22 | $9.22 | $9.22 | $3.07 | 0 |
| 2017-05-04 | $9.22 | $9.22 | $9.22 | $9.22 | $3.07 | 300 |
| 2017-05-03 | $9.34 | $9.34 | $9.34 | $9.34 | $3.11 | 0 |
| 2017-05-02 | $9.34 | $9.34 | $9.34 | $9.34 | $3.11 | 0 |
| 2017-05-01 | $9.34 | $9.34 | $9.34 | $9.34 | $3.11 | 0 |
| 2017-04-28 | $9.34 | $9.34 | $9.34 | $9.34 | $3.11 | 0 |
| 2017-04-27 | $9.34 | $9.34 | $9.34 | $9.34 | $3.11 | 717 |
| 2017-04-26 | $9.41 | $9.41 | $9.19 | $9.36 | $3.12 | 8,763 |
| 2017-04-25 | $9.20 | $9.25 | $9.20 | $9.25 | $3.08 | 3,297 |
| 2017-04-24 | $9.27 | $9.27 | $9.27 | $9.27 | $3.09 | 300 |
| 2017-04-21 | $8.96 | $8.96 | $8.96 | $8.96 | $2.99 | 0 |
| 2017-04-20 | $8.93 | $8.96 | $8.93 | $8.96 | $2.99 | 600 |
| 2017-04-19 | $9.20 | $9.20 | $9.20 | $9.20 | $3.07 | 33 |
| 2017-04-18 | $9.20 | $9.20 | $9.20 | $9.20 | $3.07 | 1,500 |
| 2017-04-17 | $9.07 | $9.07 | $9.07 | $9.07 | $3.02 | 0 |
| 2017-04-13 | $9.07 | $9.07 | $9.07 | $9.07 | $3.02 | 0 |
| 2017-04-12 | $9.07 | $9.07 | $9.07 | $9.07 | $3.02 | 627 |
| 2017-04-11 | $9.36 | $9.36 | $9.36 | $9.36 | $3.12 | 90 |
| 2017-04-10 | $9.36 | $9.36 | $9.36 | $9.36 | $3.12 | 0 |
| 2017-04-07 | $9.36 | $9.36 | $9.36 | $9.36 | $3.12 | 1,983 |
| 2017-04-06 | $9.13 | $9.25 | $9.13 | $9.25 | $3.08 | 18,807 |
| 2017-04-05 | $9.43 | $9.43 | $9.43 | $9.43 | $3.14 | 3,213 |
| 2017-04-04 | $9.46 | $9.46 | $9.46 | $9.46 | $3.15 | 3,045 |
| 2017-04-03 | $9.68 | $9.68 | $9.68 | $9.68 | $3.23 | 0 |
| 2017-03-31 | $9.71 | $9.72 | $9.60 | $9.68 | $3.23 | 4,500 |
| 2017-03-30 | $9.57 | $9.68 | $9.57 | $9.68 | $3.23 | 45,900 |
| 2017-03-29 | $9.70 | $9.70 | $9.70 | $9.70 | $3.23 | 1,500 |
| 2017-03-28 | $9.65 | $9.65 | $9.65 | $9.65 | $3.22 | 1,200 |
| 2017-03-27 | $9.64 | $9.64 | $9.64 | $9.64 | $3.21 | 300 |
| 2017-03-24 | $9.47 | $9.47 | $9.47 | $9.47 | $3.16 | 1,500 |
| 2017-03-23 | $10.01 | $10.01 | $10.01 | $10.01 | $3.34 | 0 |
| 2017-03-22 | $10.01 | $10.01 | $10.01 | $10.01 | $3.34 | 0 |
| 2017-03-21 | $10.01 | $10.01 | $10.01 | $10.01 | $3.34 | 300 |
| 2017-03-20 | $10.15 | $10.15 | $10.15 | $10.15 | $3.38 | 0 |
| 2017-03-17 | $10.15 | $10.15 | $10.15 | $10.15 | $3.38 | 0 |
| 2017-03-16 | $10.15 | $10.15 | $10.15 | $10.15 | $3.38 | 1,500 |
| 2017-03-15 | $10.05 | $10.05 | $10.05 | $10.05 | $3.35 | 0 |
| 2017-03-14 | $10.05 | $10.05 | $10.05 | $10.05 | $3.35 | 0 |
| 2017-03-13 | $10.05 | $10.05 | $10.05 | $10.05 | $3.35 | 0 |
| 2017-03-10 | $10.05 | $10.05 | $10.05 | $10.05 | $3.35 | 0 |
| 2017-03-09 | $10.05 | $10.05 | $10.05 | $10.05 | $3.35 | 0 |
| 2017-03-08 | $10.05 | $10.05 | $10.05 | $10.05 | $3.35 | 0 |
| 2017-03-07 | $10.05 | $10.05 | $10.05 | $10.05 | $3.35 | 900 |
| 2017-03-06 | $10.00 | $10.00 | $10.00 | $10.00 | $3.33 | 0 |
| 2017-03-03 | $10.00 | $10.00 | $10.00 | $10.00 | $3.33 | 0 |
| 2017-03-02 | $10.00 | $10.00 | $10.00 | $10.00 | $3.33 | 0 |
| 2017-03-01 | $10.00 | $10.00 | $10.00 | $10.00 | $3.33 | 0 |
| 2017-02-28 | $9.87 | $10.00 | $9.87 | $10.00 | $3.33 | 900 |
| 2017-02-27 | $10.07 | $10.07 | $10.07 | $10.07 | $3.36 | 0 |
| 2017-02-24 | $10.07 | $10.07 | $10.07 | $10.07 | $3.36 | 0 |
| 2017-02-23 | $10.07 | $10.07 | $10.07 | $10.07 | $3.36 | 1,500 |
| 2017-02-22 | $9.67 | $9.67 | $9.67 | $9.67 | $3.22 | 0 |
| 2017-02-21 | $9.71 | $9.71 | $9.67 | $9.67 | $3.22 | 1,200 |
| 2017-02-17 | $9.62 | $9.62 | $9.57 | $9.57 | $3.19 | 3,900 |
| 2017-02-16 | $9.73 | $9.73 | $9.73 | $9.73 | $3.24 | 600 |
| 2017-02-15 | $10.28 | $10.28 | $10.28 | $10.28 | $3.43 | 0 |
| 2017-02-14 | $10.28 | $10.28 | $10.28 | $10.28 | $3.43 | 0 |
| 2017-02-13 | $9.59 | $10.28 | $9.59 | $10.28 | $3.43 | 11,100 |
| 2017-02-10 | $9.62 | $9.63 | $9.62 | $9.63 | $3.21 | 10,500 |
| 2017-02-09 | $9.40 | $9.40 | $9.40 | $9.40 | $3.13 | 2,700 |
| 2017-02-08 | $9.39 | $9.39 | $9.39 | $9.39 | $3.13 | 3,000 |
| 2017-02-07 | $9.27 | $9.27 | $9.27 | $9.27 | $3.09 | 0 |
| 2017-02-06 | $9.27 | $9.27 | $9.27 | $9.27 | $3.09 | 1,500 |
| 2017-02-03 | $9.27 | $9.30 | $9.27 | $9.30 | $3.10 | 1,200 |
| 2017-02-02 | $9.31 | $9.32 | $9.31 | $9.32 | $3.11 | 3,000 |
| 2017-02-01 | $9.43 | $9.43 | $9.43 | $9.43 | $3.14 | 300 |
| 2017-01-31 | $9.42 | $9.56 | $9.42 | $9.56 | $3.19 | 1,236 |
| 2017-01-30 | $9.76 | $9.76 | $9.76 | $9.76 | $3.25 | 0 |
| 2017-01-27 | $9.76 | $9.76 | $9.76 | $9.76 | $3.25 | 678 |
| 2017-01-26 | $10.07 | $10.07 | $10.07 | $10.07 | $3.36 | 3,000 |
| 2017-01-25 | $9.88 | $9.88 | $9.88 | $9.88 | $3.29 | 2,250 |
| 2017-01-24 | $9.70 | $9.70 | $9.70 | $9.70 | $3.23 | 972 |
| 2017-01-23 | $9.49 | $9.50 | $9.49 | $9.50 | $3.17 | 939 |
| 2017-01-20 | $9.49 | $9.49 | $9.49 | $9.49 | $3.16 | 3,000 |
| 2017-01-19 | $9.70 | $9.70 | $8.95 | $8.95 | $2.98 | 6,300 |
| 2017-01-18 | $9.19 | $9.19 | $9.19 | $9.19 | $3.06 | 9,612 |
| 2017-01-17 | $9.03 | $9.03 | $8.85 | $8.93 | $2.98 | 28,560 |
| 2017-01-13 | $9.37 | $9.37 | $9.37 | $9.37 | $3.12 | 0 |
| 2017-01-12 | $9.37 | $9.37 | $9.37 | $9.37 | $3.12 | 459 |
| 2017-01-11 | $9.08 | $9.37 | $9.08 | $9.37 | $3.12 | 12,963 |
| 2017-01-10 | $8.94 | $8.94 | $8.94 | $8.94 | $2.98 | 1,665 |
| 2017-01-09 | $8.92 | $8.92 | $8.92 | $8.92 | $2.97 | 5,550 |
| 2017-01-06 | $8.81 | $8.81 | $8.81 | $8.81 | $2.94 | 468 |
| 2017-01-05 | $9.01 | $9.01 | $9.01 | $9.01 | $3.00 | 9,000 |
| 2017-01-04 | $8.84 | $8.84 | $8.81 | $8.81 | $2.94 | 36,000 |
| 2017-01-03 | $8.39 | $8.41 | $8.39 | $8.41 | $2.80 | 36,000 |
| 2016-12-30 | $8.50 | $8.50 | $8.50 | $8.50 | $2.83 | 105 |
| 2016-12-29 | $8.50 | $8.50 | $8.50 | $8.50 | $2.83 | 0 |
| 2016-12-28 | $8.50 | $8.50 | $8.50 | $8.50 | $2.83 | 300 |
| 2016-12-27 | $8.38 | $8.38 | $8.38 | $8.38 | $2.79 | 0 |
| 2016-12-23 | $8.38 | $8.38 | $8.38 | $8.38 | $2.79 | 483 |
| 2016-12-22 | $8.36 | $8.36 | $8.36 | $8.36 | $2.79 | 990 |
| 2016-12-21 | $8.92 | $8.92 | $8.92 | $8.92 | $2.97 | 0 |
| 2016-12-20 | $8.92 | $8.92 | $8.92 | $8.92 | $2.97 | 0 |
| 2016-12-19 | $8.92 | $8.92 | $8.92 | $8.92 | $2.97 | 0 |
| 2016-12-16 | $8.92 | $8.92 | $8.92 | $8.92 | $2.97 | 300 |
| 2016-12-15 | $8.55 | $8.55 | $8.55 | $8.55 | $2.85 | 0 |
| 2016-12-14 | $8.55 | $8.55 | $8.55 | $8.55 | $2.85 | 0 |
| 2016-12-13 | $8.55 | $8.55 | $8.55 | $8.55 | $2.85 | 540 |
| 2016-12-12 | $9.12 | $9.12 | $9.12 | $9.12 | $3.04 | 0 |
| 2016-12-09 | $9.12 | $9.12 | $9.12 | $9.12 | $3.04 | 1,116 |
| 2016-12-08 | $8.79 | $8.79 | $8.79 | $8.79 | $2.93 | 0 |
| 2016-12-07 | $8.79 | $8.79 | $8.79 | $8.79 | $2.93 | 435 |
| 2016-12-06 | $8.22 | $8.22 | $8.22 | $8.22 | $2.74 | 102 |
| 2016-12-05 | $8.22 | $8.22 | $8.22 | $8.22 | $2.74 | 0 |
| 2016-12-02 | $8.22 | $8.22 | $8.22 | $8.22 | $2.74 | 2,745 |
| 2016-12-01 | $7.89 | $7.89 | $7.89 | $7.89 | $2.63 | 477 |
| 2016-11-30 | $7.59 | $7.59 | $7.59 | $7.59 | $2.53 | 0 |
| 2016-11-29 | $7.59 | $7.59 | $7.59 | $7.59 | $2.53 | 0 |
| 2016-11-28 | $7.59 | $7.59 | $7.59 | $7.59 | $2.53 | 0 |
| 2016-11-25 | $7.59 | $7.59 | $7.59 | $7.59 | $2.53 | 0 |
| 2016-11-23 | $7.59 | $7.59 | $7.59 | $7.59 | $2.53 | 0 |
| 2016-11-22 | $7.59 | $7.59 | $7.59 | $7.59 | $2.53 | 0 |
| 2016-11-21 | $7.59 | $7.59 | $7.59 | $7.59 | $2.53 | 0 |
| 2016-11-18 | $7.59 | $7.59 | $7.59 | $7.59 | $2.53 | 396 |
| 2016-11-17 | $7.86 | $7.86 | $7.86 | $7.86 | $2.62 | 0 |
| 2016-11-16 | $7.74 | $7.86 | $7.74 | $7.86 | $2.62 | 822 |
| 2016-11-15 | $7.37 | $7.37 | $7.37 | $7.37 | $2.46 | 0 |
| 2016-11-14 | $7.37 | $7.37 | $7.37 | $7.37 | $2.46 | 0 |
| 2016-11-11 | $7.37 | $7.37 | $7.37 | $7.37 | $2.46 | 0 |
| 2016-11-10 | $7.37 | $7.37 | $7.37 | $7.37 | $2.46 | 615 |
| 2016-11-09 | $7.20 | $7.20 | $7.20 | $7.20 | $2.40 | 0 |
| 2016-11-08 | $7.20 | $7.20 | $7.20 | $7.20 | $2.40 | 1,527 |
| 2016-11-07 | $6.91 | $6.91 | $6.91 | $6.91 | $2.30 | 0 |
| 2016-11-04 | $6.91 | $6.91 | $6.91 | $6.91 | $2.30 | 300 |
| 2016-11-03 | $6.92 | $7.11 | $6.90 | $7.11 | $2.37 | 3,144 |
| 2016-11-02 | $7.11 | $7.11 | $7.11 | $7.11 | $2.37 | 0 |
| 2016-11-01 | $7.11 | $7.11 | $7.11 | $7.11 | $2.37 | 0 |
| 2016-10-31 | $7.11 | $7.11 | $7.11 | $7.11 | $2.37 | 0 |
| 2016-10-28 | $7.11 | $7.11 | $7.11 | $7.11 | $2.37 | 474 |
| 2016-10-27 | $6.93 | $7.02 | $6.93 | $7.01 | $2.34 | 57,504 |
| 2016-10-26 | $6.96 | $6.96 | $6.96 | $6.96 | $2.32 | 0 |
| 2016-10-25 | $6.96 | $6.96 | $6.96 | $6.96 | $2.32 | 39 |
| 2016-10-24 | $6.96 | $6.96 | $6.96 | $6.96 | $2.32 | 0 |
| 2016-10-21 | $6.96 | $6.96 | $6.96 | $6.96 | $2.32 | 0 |
| 2016-10-20 | $6.96 | $6.96 | $6.96 | $6.96 | $2.32 | 0 |
| 2016-10-19 | $6.96 | $6.96 | $6.96 | $6.96 | $2.32 | 0 |
| 2016-10-18 | $6.96 | $6.96 | $6.96 | $6.96 | $2.32 | 96 |
| 2016-10-17 | $6.96 | $6.96 | $6.96 | $6.96 | $2.32 | 0 |
| 2016-10-14 | $6.96 | $6.96 | $6.96 | $6.96 | $2.32 | 0 |
| 2016-10-13 | $6.96 | $6.96 | $6.96 | $6.96 | $2.32 | 0 |
| 2016-10-12 | $6.96 | $6.96 | $6.96 | $6.96 | $2.32 | 0 |
| 2016-10-11 | $6.96 | $6.96 | $6.96 | $6.96 | $2.32 | 48 |
| 2016-10-10 | $6.96 | $6.96 | $6.96 | $6.96 | $2.32 | 0 |
| 2016-10-07 | $6.96 | $6.96 | $6.96 | $6.96 | $2.32 | 0 |
| 2016-10-06 | $6.96 | $6.96 | $6.96 | $6.96 | $2.32 | 75 |
| 2016-10-05 | $6.96 | $6.96 | $6.96 | $6.96 | $2.32 | 324 |
| 2016-10-04 | $7.28 | $7.28 | $7.28 | $7.28 | $2.43 | 0 |
| 2016-10-03 | $7.28 | $7.28 | $7.28 | $7.28 | $2.43 | 0 |
| 2016-09-30 | $7.28 | $7.28 | $7.28 | $7.28 | $2.43 | 0 |
| 2016-09-29 | $7.28 | $7.28 | $7.28 | $7.28 | $2.43 | 0 |
| 2016-09-28 | $7.28 | $7.28 | $7.28 | $7.28 | $2.43 | 0 |
| 2016-09-27 | $7.28 | $7.28 | $7.28 | $7.28 | $2.43 | 0 |
| 2016-09-26 | $7.28 | $7.28 | $7.28 | $7.28 | $2.43 | 0 |
| 2016-09-23 | $7.28 | $7.28 | $7.28 | $7.28 | $2.43 | 0 |
| 2016-09-22 | $7.28 | $7.28 | $7.28 | $7.28 | $2.43 | 135 |
| 2016-09-21 | $7.28 | $7.28 | $7.28 | $7.28 | $2.43 | 297 |
| 2016-09-20 | $7.28 | $7.28 | $7.28 | $7.28 | $2.43 | 0 |
| 2016-09-19 | $7.28 | $7.28 | $7.28 | $7.28 | $2.43 | 0 |
| 2016-09-16 | $7.28 | $7.28 | $7.28 | $7.28 | $2.43 | 216 |
| 2016-09-15 | $7.28 | $7.28 | $7.28 | $7.28 | $2.43 | 0 |
| 2016-09-14 | $7.28 | $7.28 | $7.28 | $7.28 | $2.43 | 60 |
| 2016-09-13 | $7.28 | $7.28 | $7.28 | $7.28 | $2.43 | 0 |
| 2016-09-12 | $7.28 | $7.28 | $7.28 | $7.28 | $2.43 | 0 |
| 2016-09-09 | $7.30 | $7.30 | $7.28 | $7.28 | $2.43 | 1,443 |
| 2016-09-08 | $6.75 | $6.75 | $6.75 | $6.75 | $2.25 | 237 |
| 2016-09-07 | $6.75 | $6.75 | $6.75 | $6.75 | $2.25 | 0 |
| 2016-09-06 | $6.75 | $6.75 | $6.75 | $6.75 | $2.25 | 0 |
| 2016-09-02 | $6.75 | $6.75 | $6.75 | $6.75 | $2.25 | 0 |
| 2016-09-01 | $6.75 | $6.75 | $6.75 | $6.75 | $2.25 | 762 |
| 2016-08-31 | $6.86 | $6.86 | $6.86 | $6.86 | $2.29 | 300 |
| 2016-08-30 | $6.62 | $6.62 | $6.62 | $6.62 | $2.21 | 0 |
| 2016-08-29 | $6.62 | $6.62 | $6.62 | $6.62 | $2.21 | 9,000 |
| 2016-08-26 | $6.33 | $6.33 | $6.33 | $6.33 | $2.11 | 0 |
| 2016-08-25 | $6.33 | $6.33 | $6.33 | $6.33 | $2.11 | 0 |
| 2016-08-24 | $6.33 | $6.33 | $6.33 | $6.33 | $2.11 | 0 |
| 2016-08-23 | $6.33 | $6.33 | $6.33 | $6.33 | $2.11 | 348 |
| 2016-08-22 | $6.33 | $6.33 | $6.33 | $6.33 | $2.11 | 0 |
| 2016-08-19 | $6.33 | $6.33 | $6.33 | $6.33 | $2.11 | 0 |
| 2016-08-18 | $6.33 | $6.33 | $6.33 | $6.33 | $2.11 | 609 |
| 2016-08-17 | $6.37 | $6.37 | $6.37 | $6.37 | $2.12 | 609 |
| 2016-08-16 | $6.52 | $6.52 | $6.52 | $6.52 | $2.17 | 0 |
| 2016-08-15 | $6.52 | $6.52 | $6.52 | $6.52 | $2.17 | 0 |
| 2016-08-12 | $6.52 | $6.52 | $6.52 | $6.52 | $2.17 | 642 |
| 2016-08-11 | $6.51 | $6.51 | $6.51 | $6.51 | $2.17 | 0 |
| 2016-08-10 | $6.51 | $6.51 | $6.51 | $6.51 | $2.17 | 0 |
| 2016-08-09 | $6.51 | $6.51 | $6.51 | $6.51 | $2.17 | 0 |
| 2016-08-08 | $6.51 | $6.51 | $6.51 | $6.51 | $2.17 | 741 |
| 2016-08-05 | $6.06 | $6.06 | $6.06 | $6.06 | $2.02 | 0 |
| 2016-08-04 | $6.06 | $6.06 | $6.06 | $6.06 | $2.02 | 0 |
| 2016-08-03 | $6.10 | $6.10 | $6.06 | $6.06 | $2.02 | 5,010 |
| 2016-08-02 | $6.15 | $6.21 | $6.12 | $6.17 | $2.06 | 97,560 |
| 2016-08-01 | $6.33 | $6.33 | $6.33 | $6.33 | $2.11 | 492 |
| 2016-07-29 | $6.10 | $6.10 | $6.10 | $6.10 | $2.03 | 0 |
| 2016-07-28 | $6.10 | $6.10 | $6.10 | $6.10 | $2.03 | 0 |
| 2016-07-27 | $6.10 | $6.10 | $6.10 | $6.10 | $2.03 | 0 |
| 2016-07-26 | $6.03 | $6.12 | $6.03 | $6.10 | $2.03 | 42,207 |
| 2016-07-25 | $6.67 | $6.67 | $6.67 | $6.67 | $2.22 | 0 |
| 2016-07-22 | $6.67 | $6.67 | $6.67 | $6.67 | $2.22 | 0 |
| 2016-07-21 | $6.67 | $6.67 | $6.67 | $6.67 | $2.22 | 0 |
| 2016-07-20 | $6.67 | $6.67 | $6.67 | $6.67 | $2.22 | 0 |
| 2016-07-19 | $6.67 | $6.67 | $6.67 | $6.67 | $2.22 | 0 |
| 2016-07-18 | $6.67 | $6.67 | $6.67 | $6.67 | $2.22 | 0 |
| 2016-07-15 | $6.67 | $6.67 | $6.67 | $6.67 | $2.22 | 0 |
| 2016-07-14 | $6.67 | $6.67 | $6.67 | $6.67 | $2.22 | 0 |
| 2016-07-13 | $6.67 | $6.67 | $6.67 | $6.67 | $2.22 | 0 |
| 2016-07-12 | $6.67 | $6.67 | $6.67 | $6.67 | $2.22 | 0 |
| 2016-07-11 | $6.67 | $6.67 | $6.67 | $6.67 | $2.22 | 0 |
| 2016-07-08 | $6.67 | $6.67 | $6.67 | $6.67 | $2.22 | 0 |
| 2016-07-07 | $6.67 | $6.67 | $6.67 | $6.67 | $2.22 | 0 |
| 2016-07-06 | $6.67 | $6.67 | $6.67 | $6.67 | $2.22 | 0 |
| 2016-07-05 | $6.67 | $6.67 | $6.67 | $6.67 | $2.22 | 0 |
| 2016-07-01 | $6.67 | $6.67 | $6.67 | $6.67 | $2.22 | 0 |
| 2016-06-30 | $6.67 | $6.67 | $6.67 | $6.67 | $2.22 | 9 |
| 2016-06-29 | $6.67 | $6.67 | $6.67 | $6.67 | $2.22 | 0 |
| 2016-06-28 | $6.67 | $6.67 | $6.67 | $6.67 | $2.22 | 0 |
| 2016-06-27 | $6.67 | $6.67 | $6.67 | $6.67 | $2.22 | 0 |
| 2016-06-24 | $6.67 | $6.67 | $6.67 | $6.67 | $2.22 | 0 |
| 2016-06-23 | $6.67 | $6.67 | $6.67 | $6.67 | $2.22 | 0 |
| 2016-06-22 | $6.67 | $6.67 | $6.67 | $6.67 | $2.22 | 9 |
| 2016-06-21 | $6.67 | $6.67 | $6.67 | $6.67 | $2.22 | 0 |
| 2016-06-20 | $6.67 | $6.67 | $6.67 | $6.67 | $2.22 | 0 |
| 2016-06-16 | $6.67 | $6.67 | $6.67 | $6.67 | $2.22 | 0 |
| 2016-06-15 | $6.67 | $6.67 | $6.67 | $6.67 | $2.22 | 0 |
| 2016-06-14 | $6.67 | $6.67 | $6.67 | $6.67 | $2.22 | 0 |
| 2016-06-13 | $6.67 | $6.67 | $6.67 | $6.67 | $2.22 | 0 |
| 2016-06-10 | $6.67 | $6.67 | $6.67 | $6.67 | $2.22 | 435 |
| 2016-06-09 | $6.79 | $6.79 | $6.79 | $6.79 | $2.26 | 0 |
| 2016-06-08 | $6.79 | $6.79 | $6.79 | $6.79 | $2.26 | 0 |
| 2016-06-07 | $6.79 | $6.79 | $6.79 | $6.79 | $2.26 | 0 |
| 2016-06-06 | $6.79 | $6.79 | $6.79 | $6.79 | $2.26 | 0 |
| 2016-06-03 | $6.79 | $6.79 | $6.79 | $6.79 | $2.26 | 0 |
| 2016-06-02 | $6.79 | $6.79 | $6.79 | $6.79 | $2.26 | 0 |
| 2016-06-01 | $6.79 | $6.79 | $6.79 | $6.79 | $2.26 | 0 |
| 2016-05-31 | $6.79 | $6.79 | $6.79 | $6.79 | $2.26 | 0 |
| 2016-05-27 | $6.79 | $6.79 | $6.79 | $6.79 | $2.26 | 0 |
| 2016-05-26 | $6.79 | $6.79 | $6.79 | $6.79 | $2.26 | 0 |
| 2016-05-25 | $6.79 | $6.79 | $6.79 | $6.79 | $2.26 | 0 |
| 2016-05-24 | $6.79 | $6.79 | $6.79 | $6.79 | $2.26 | 0 |
| 2016-05-23 | $6.79 | $6.79 | $6.79 | $6.79 | $2.26 | 0 |
| 2016-05-20 | $6.79 | $6.79 | $6.79 | $6.79 | $2.26 | 0 |
| 2016-05-19 | $6.79 | $6.79 | $6.79 | $6.79 | $2.26 | 99 |
| 2016-05-18 | $6.79 | $6.79 | $6.79 | $6.79 | $2.26 | 0 |
| 2016-05-17 | $6.79 | $6.79 | $6.79 | $6.79 | $2.26 | 0 |
| 2016-05-16 | $6.79 | $6.79 | $6.79 | $6.79 | $2.26 | 0 |
| 2016-05-13 | $6.79 | $6.79 | $6.79 | $6.79 | $2.26 | 0 |
| 2016-05-12 | $6.79 | $6.79 | $6.79 | $6.79 | $2.26 | 0 |
| 2016-05-11 | $6.79 | $6.79 | $6.79 | $6.79 | $2.26 | 0 |
| 2016-05-10 | $6.79 | $6.79 | $6.79 | $6.79 | $2.26 | 0 |
| 2016-05-09 | $6.79 | $6.79 | $6.79 | $6.79 | $2.26 | 0 |
| 2016-05-06 | $6.79 | $6.79 | $6.79 | $6.79 | $2.26 | 0 |
| 2016-05-05 | $6.79 | $6.79 | $6.79 | $6.79 | $2.26 | 0 |
| 2016-05-04 | $6.79 | $6.79 | $6.79 | $6.79 | $2.26 | 0 |
| 2016-05-03 | $6.79 | $6.79 | $6.79 | $6.79 | $2.26 | 0 |
| 2016-05-02 | $6.79 | $6.79 | $6.79 | $6.79 | $2.26 | 3 |
| 2016-04-29 | $6.79 | $6.79 | $6.79 | $6.79 | $2.26 | 0 |
| 2016-04-28 | $6.79 | $6.79 | $6.79 | $6.79 | $2.26 | 0 |
| 2016-04-27 | $6.79 | $6.79 | $6.79 | $6.79 | $2.26 | 0 |
| 2016-04-26 | $6.79 | $6.79 | $6.79 | $6.79 | $2.26 | 600 |
| 2016-04-25 | $7.39 | $7.39 | $7.39 | $7.39 | $2.46 | 600 |
| 2016-04-22 | $7.57 | $7.57 | $7.57 | $7.57 | $2.52 | 1,314 |
| 2016-04-21 | $5.85 | $5.85 | $5.85 | $5.85 | $1.95 | 0 |
| 2016-04-20 | $5.85 | $5.85 | $5.85 | $5.85 | $1.95 | 0 |
| 2016-04-19 | $5.85 | $5.85 | $5.85 | $5.85 | $1.95 | 0 |
| 2016-04-18 | $5.85 | $5.85 | $5.85 | $5.85 | $1.95 | 0 |
| 2016-04-15 | $5.85 | $5.85 | $5.85 | $5.85 | $1.95 | 0 |
| 2016-04-14 | $5.85 | $5.85 | $5.85 | $5.85 | $1.95 | 0 |
| 2016-04-13 | $5.85 | $5.85 | $5.85 | $5.85 | $1.95 | 0 |
| 2016-04-12 | $5.85 | $5.85 | $5.85 | $5.85 | $1.95 | 0 |
| 2016-04-11 | $5.85 | $5.85 | $5.85 | $5.85 | $1.95 | 0 |
| 2016-04-08 | $5.85 | $5.85 | $5.85 | $5.85 | $1.95 | 0 |
| 2016-04-07 | $5.85 | $5.85 | $5.85 | $5.85 | $1.95 | 225 |
| 2016-04-06 | $5.85 | $5.85 | $5.85 | $5.85 | $1.95 | 0 |
| 2016-04-05 | $5.85 | $5.85 | $5.85 | $5.85 | $1.95 | 0 |
| 2016-04-04 | $5.85 | $5.85 | $5.85 | $5.85 | $1.95 | 0 |
| 2016-04-01 | $5.86 | $5.88 | $5.85 | $5.85 | $1.95 | 1,140 |
| 2016-03-31 | $6.42 | $6.42 | $6.42 | $6.42 | $2.14 | 0 |
| 2016-03-30 | $6.42 | $6.42 | $6.42 | $6.42 | $2.14 | 0 |
| 2016-03-29 | $6.42 | $6.42 | $6.42 | $6.42 | $2.14 | 0 |
| 2016-03-28 | $6.42 | $6.42 | $6.42 | $6.42 | $2.14 | 0 |
| 2016-03-24 | $6.42 | $6.42 | $6.42 | $6.42 | $2.14 | 0 |
| 2016-03-23 | $6.42 | $6.42 | $6.42 | $6.42 | $2.14 | 48 |
| 2016-03-22 | $6.42 | $6.42 | $6.42 | $6.42 | $2.14 | 225 |
| 2016-03-21 | $6.42 | $6.42 | $6.42 | $6.42 | $2.14 | 309 |
| 2016-03-18 | $6.42 | $6.42 | $6.42 | $6.42 | $2.14 | 0 |
| 2016-03-17 | $6.42 | $6.42 | $6.42 | $6.42 | $2.14 | 309 |
| 2016-03-16 | $6.67 | $6.67 | $6.67 | $6.67 | $2.22 | 0 |
| 2016-03-15 | $6.67 | $6.67 | $6.67 | $6.67 | $2.22 | 0 |
| 2016-03-14 | $6.67 | $6.67 | $6.67 | $6.67 | $2.22 | 207 |
| 2016-03-11 | $6.67 | $6.67 | $6.67 | $6.67 | $2.22 | 300 |
| 2016-03-10 | $6.73 | $6.73 | $6.73 | $6.73 | $2.24 | 0 |
| 2016-03-09 | $6.73 | $6.73 | $6.73 | $6.73 | $2.24 | 207 |
| 2016-03-08 | $6.73 | $6.73 | $6.73 | $6.73 | $2.24 | 0 |
| 2016-03-07 | $6.78 | $6.78 | $6.73 | $6.73 | $2.24 | 600 |
| 2016-03-04 | $6.42 | $6.42 | $6.42 | $6.42 | $2.14 | 0 |
| 2016-03-03 | $6.42 | $6.42 | $6.42 | $6.42 | $2.14 | 300 |
| 2016-03-02 | $5.61 | $5.61 | $5.61 | $5.61 | $1.87 | 0 |
| 2016-03-01 | $5.60 | $5.61 | $5.60 | $5.61 | $1.87 | 25,776 |
| 2016-02-29 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2016-02-26 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2016-02-25 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2016-02-24 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2016-02-23 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2016-02-22 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2016-02-19 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2016-02-18 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2016-02-17 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2016-02-16 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2016-02-12 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2016-02-11 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2016-02-10 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2016-02-09 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2016-02-08 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2016-02-05 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2016-02-04 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2016-02-03 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2016-02-02 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2016-02-01 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2016-01-29 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2016-01-28 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2016-01-27 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2016-01-26 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2016-01-25 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2016-01-22 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2016-01-21 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2016-01-20 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2016-01-19 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2016-01-15 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2016-01-14 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2016-01-13 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2016-01-12 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2016-01-11 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 60 |
| 2016-01-08 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2016-01-07 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2016-01-06 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2016-01-05 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2016-01-04 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2015-12-31 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2015-12-30 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2015-12-29 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2015-12-28 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2015-12-24 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2015-12-23 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2015-12-22 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2015-12-21 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2015-12-18 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2015-12-17 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2015-12-16 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2015-12-15 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 0 |
| 2015-12-14 | $7.58 | $7.58 | $7.58 | $7.58 | $2.53 | 2,997 |
| 2015-12-11 | $7.36 | $7.36 | $7.36 | $7.36 | $2.45 | 0 |
| 2015-12-10 | $7.36 | $7.36 | $7.36 | $7.36 | $2.45 | 0 |
| 2015-12-09 | $7.36 | $7.36 | $7.36 | $7.36 | $2.45 | 0 |
| 2015-12-08 | $7.36 | $7.36 | $7.36 | $7.36 | $2.45 | 3,861 |
| 2015-12-07 | $7.49 | $7.49 | $7.49 | $7.49 | $2.50 | 0 |
| 2015-12-04 | $7.49 | $7.49 | $7.49 | $7.49 | $2.50 | 0 |
| 2015-12-03 | $7.49 | $7.49 | $7.49 | $7.49 | $2.50 | 501 |
| 2015-12-02 | $7.69 | $7.69 | $7.69 | $7.69 | $2.56 | 4,500 |
| 2015-12-01 | $7.87 | $7.87 | $7.87 | $7.87 | $2.62 | 600 |
| 2015-11-30 | $7.80 | $7.82 | $7.80 | $7.82 | $2.61 | 600 |
| 2015-11-27 | $7.97 | $7.97 | $7.96 | $7.96 | $2.65 | 76,794 |
| 2015-11-25 | $8.22 | $8.22 | $8.22 | $8.22 | $2.74 | 0 |
| 2015-11-24 | $8.22 | $8.22 | $8.22 | $8.22 | $2.74 | 0 |
| 2015-11-23 | $8.22 | $8.22 | $8.22 | $8.22 | $2.74 | 0 |
| 2015-11-20 | $8.22 | $8.22 | $8.22 | $8.22 | $2.74 | 0 |
| 2015-11-19 | $8.22 | $8.22 | $8.22 | $8.22 | $2.74 | 0 |
| 2015-11-18 | $8.22 | $8.22 | $8.22 | $8.22 | $2.74 | 7,398 |
| 2015-10-27 | $8.22 | $8.22 | $8.22 | $8.22 | $2.74 | 7,398 |
| 2015-10-26 | $8.31 | $8.31 | $8.30 | $8.30 | $2.77 | 0 |
| 2015-10-23 | $8.31 | $8.31 | $8.30 | $8.30 | $2.77 | 8,100 |
| 2015-10-22 | $8.13 | $8.13 | $8.13 | $8.13 | $2.71 | 0 |
| 2015-10-21 | $8.13 | $8.13 | $8.13 | $8.13 | $2.71 | 12,906 |
| 2015-10-20 | $7.85 | $7.86 | $7.85 | $7.86 | $2.62 | 0 |
| 2015-10-19 | $7.85 | $7.86 | $7.85 | $7.86 | $2.62 | 0 |
| 2015-10-16 | $7.85 | $7.86 | $7.85 | $7.86 | $2.62 | 0 |
| 2015-10-15 | $7.85 | $7.86 | $7.85 | $7.86 | $2.62 | 0 |
| 2015-10-14 | $7.85 | $7.86 | $7.85 | $7.86 | $2.62 | 0 |
| 2015-10-13 | $7.85 | $7.86 | $7.85 | $7.86 | $2.62 | 0 |
| 2015-10-12 | $7.85 | $7.86 | $7.85 | $7.86 | $2.62 | 0 |
| 2015-10-09 | $7.85 | $7.86 | $7.85 | $7.86 | $2.62 | 7,479 |
| 2015-10-08 | $7.69 | $7.69 | $7.40 | $7.63 | $2.54 | 34,458 |
| 2015-10-07 | $8.12 | $8.12 | $8.12 | $8.12 | $2.71 | 0 |
| 2015-10-06 | $8.12 | $8.12 | $8.12 | $8.12 | $2.71 | 0 |
| 2015-10-05 | $8.12 | $8.12 | $8.12 | $8.12 | $2.71 | 0 |
| 2015-10-02 | $8.12 | $8.12 | $8.12 | $8.12 | $2.71 | 0 |
| 2015-10-01 | $8.12 | $8.12 | $8.12 | $8.12 | $2.71 | 0 |
| 2015-09-30 | $8.12 | $8.12 | $8.12 | $8.12 | $2.71 | 0 |
| 2015-09-29 | $8.12 | $8.12 | $8.12 | $8.12 | $2.71 | 0 |
| 2015-09-28 | $8.12 | $8.12 | $8.12 | $8.12 | $2.71 | 0 |
| 2015-09-25 | $8.12 | $8.12 | $8.12 | $8.12 | $2.71 | 0 |
| 2015-09-24 | $8.12 | $8.12 | $8.12 | $8.12 | $2.71 | 0 |
| 2015-09-23 | $8.12 | $8.12 | $8.12 | $8.12 | $2.71 | 0 |
| 2015-09-22 | $8.12 | $8.12 | $8.12 | $8.12 | $2.71 | 0 |
| 2015-09-21 | $8.12 | $8.12 | $8.12 | $8.12 | $2.71 | 0 |
| 2015-09-18 | $8.12 | $8.12 | $8.12 | $8.12 | $2.71 | 0 |
| 2015-09-17 | $8.12 | $8.12 | $8.12 | $8.12 | $2.71 | 0 |
| 2015-09-16 | $8.12 | $8.12 | $8.12 | $8.12 | $2.71 | 0 |
| 2015-09-15 | $8.12 | $8.12 | $8.12 | $8.12 | $2.71 | 0 |
| 2015-09-14 | $8.12 | $8.12 | $8.12 | $8.12 | $2.71 | 0 |
| 2015-09-11 | $8.12 | $8.12 | $8.12 | $8.12 | $2.71 | 3,000 |
| 2015-09-10 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-09-09 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-09-08 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-09-04 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-09-03 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-09-02 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-09-01 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-08-31 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-08-28 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-08-27 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-08-26 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-08-25 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-08-24 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-08-21 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-08-20 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-08-19 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-08-18 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-08-17 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-08-14 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-08-13 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-08-12 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-08-11 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-08-10 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-08-07 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-08-06 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-08-05 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-08-04 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-08-03 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-07-31 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-07-30 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-07-29 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-07-28 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-07-27 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-07-24 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-07-23 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-07-22 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-07-21 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-07-20 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-07-17 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-07-16 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-07-15 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-07-14 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-07-13 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-07-10 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-07-09 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-07-08 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-07-07 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-07-06 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-07-02 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-07-01 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-06-29 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-06-26 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-06-25 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-06-24 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-06-23 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-06-22 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-06-19 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-06-18 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 0 |
| 2015-06-17 | $9.25 | $9.25 | $9.25 | $9.25 | $3.08 | 300 |
| 2015-06-16 | $10.15 | $10.15 | $10.15 | $10.15 | $3.38 | 0 |
| 2015-06-15 | $10.15 | $10.15 | $10.15 | $10.15 | $3.38 | 0 |
| 2015-06-12 | $10.15 | $10.15 | $10.15 | $10.15 | $3.38 | 0 |
| 2015-06-11 | $10.15 | $10.15 | $10.15 | $10.15 | $3.38 | 0 |
| 2015-06-10 | $10.15 | $10.15 | $10.15 | $10.15 | $3.38 | 0 |
| 2015-06-09 | $10.15 | $10.15 | $10.15 | $10.15 | $3.38 | 0 |
| 2015-06-08 | $10.15 | $10.15 | $10.15 | $10.15 | $3.38 | 0 |
| 2015-06-05 | $10.15 | $10.15 | $10.15 | $10.15 | $3.38 | 0 |
| 2015-06-04 | $10.15 | $10.15 | $10.15 | $10.15 | $3.38 | 0 |
| 2015-06-03 | $10.15 | $10.15 | $10.15 | $10.15 | $3.38 | 0 |
| 2015-06-02 | $10.15 | $10.15 | $10.15 | $10.15 | $3.38 | 0 |
| 2015-06-01 | $10.15 | $10.15 | $10.15 | $10.15 | $3.38 | 0 |
| 2015-05-29 | $10.15 | $10.15 | $10.15 | $10.15 | $3.38 | 0 |
| 2015-05-28 | $10.15 | $10.15 | $10.15 | $10.15 | $3.38 | 0 |
| 2015-05-27 | $10.15 | $10.15 | $10.15 | $10.15 | $3.38 | 0 |
| 2015-05-26 | $10.15 | $10.15 | $10.15 | $10.15 | $3.38 | 0 |
| 2015-05-22 | $10.15 | $10.15 | $10.15 | $10.15 | $3.38 | 0 |
| 2015-05-21 | $10.15 | $10.15 | $10.15 | $10.15 | $3.38 | 0 |
| 2015-05-20 | $10.15 | $10.15 | $10.15 | $10.15 | $3.38 | 0 |
| 2015-05-19 | $10.15 | $10.15 | $10.15 | $10.15 | $3.38 | 0 |
| 2015-05-18 | $10.15 | $10.15 | $10.15 | $10.15 | $3.38 | 0 |
| 2015-05-15 | $10.15 | $10.15 | $10.15 | $10.15 | $3.38 | 0 |
| 2015-05-14 | $10.15 | $10.15 | $10.15 | $10.15 | $3.38 | 0 |
| 2015-05-13 | $10.15 | $10.15 | $10.15 | $10.15 | $3.38 | 0 |
Mitsui O S K Lines Ltd (MSLOY) News Headlines
Recent Mitsui O S K Lines Ltd (MSLOY) News
Similar Companies to Mitsui O S K Lines Ltd (MSLOY) 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 | -- | -- | -- |