Mazda Motor Corporation (MZDAF) Exchange: PINK
Data as of May 2, 2025
$6.30 ($0.00) 0.00%
Mazda Motor Corporation - Daily Information
Click for more stock information on Mazda Motor Corporation.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $6.30 |
| Previous Close | $6.30 |
| High | $6.30 |
| Low | $6.30 |
| Adjusted Open | $6.30 |
| Previous Adjusted Close | $6.30 |
| Adjusted High | $6.30 |
| Adjusted Low | $6.30 |
About Mazda Motor Corporation (MZDAF)
No Description Available
Invest in Mazda Motor Corporation (MZDAF)
Historical Stock Data for Mazda Motor Corporation (MZDAF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2025-05-01 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2025-04-30 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 242 |
| 2025-04-29 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 235 |
| 2025-04-28 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 564 |
| 2025-04-25 | $6.40 | $6.40 | $6.20 | $6.20 | $6.20 | 400 |
| 2025-04-24 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 145 |
| 2025-04-23 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 94 |
| 2025-04-22 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 7,121 |
| 2025-04-21 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 346 |
| 2025-04-17 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 14 |
| 2025-04-16 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 300 |
| 2025-04-15 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 2 |
| 2025-04-14 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 14,300 |
| 2025-04-11 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 5,821 |
| 2025-04-10 | $5.78 | $6.13 | $5.50 | $5.50 | $5.50 | 890 |
| 2025-04-09 | $5.60 | $5.83 | $5.60 | $5.60 | $5.60 | 474 |
| 2025-04-08 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2025-04-07 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 1,339 |
| 2025-04-04 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 1,157 |
| 2025-04-03 | $6.00 | $6.20 | $5.95 | $6.20 | $6.20 | 1,156 |
| 2025-04-02 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 111 |
| 2025-04-01 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 201 |
| 2025-03-31 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 102 |
| 2025-03-28 | $6.80 | $6.80 | $6.50 | $6.50 | $6.30 | 1,618 |
| 2025-03-27 | $7.20 | $7.20 | $6.73 | $6.94 | $6.73 | 5,153 |
| 2025-03-26 | $7.30 | $7.30 | $7.30 | $7.30 | $7.08 | 5,001 |
| 2025-03-25 | $7.30 | $7.30 | $7.30 | $7.30 | $7.08 | 22 |
| 2025-03-24 | $7.30 | $7.30 | $7.30 | $7.30 | $7.08 | 27 |
| 2025-03-21 | $7.30 | $7.30 | $7.30 | $7.30 | $7.08 | 0 |
| 2025-03-20 | $7.30 | $7.30 | $7.30 | $7.30 | $7.08 | 290 |
| 2025-03-19 | $7.02 | $7.02 | $7.02 | $7.02 | $6.81 | 100 |
| 2025-03-18 | $7.02 | $7.02 | $7.02 | $7.02 | $6.81 | 15 |
| 2025-03-17 | $7.02 | $7.02 | $7.02 | $7.02 | $6.81 | 2,460 |
| 2025-03-14 | $7.02 | $7.02 | $7.02 | $7.02 | $6.81 | 406 |
| 2025-03-13 | $7.10 | $7.10 | $7.10 | $7.10 | $6.89 | 0 |
| 2025-03-12 | $7.46 | $7.46 | $7.10 | $7.10 | $6.89 | 652 |
| 2025-03-11 | $7.00 | $7.02 | $7.00 | $7.02 | $6.81 | 280 |
| 2025-03-10 | $7.05 | $7.05 | $7.05 | $7.05 | $6.84 | 100 |
| 2025-03-07 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 2 |
| 2025-03-06 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 1,432 |
| 2025-03-05 | $6.75 | $6.94 | $6.75 | $6.94 | $6.94 | 100,392 |
| 2025-03-04 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2025-03-03 | $6.86 | $7.07 | $6.64 | $6.64 | $6.64 | 2,412 |
| 2025-02-28 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 12,720 |
| 2025-02-27 | $6.80 | $6.85 | $6.80 | $6.85 | $6.85 | 4,552 |
| 2025-02-26 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 111 |
| 2025-02-25 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 1,918 |
| 2025-02-24 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 33 |
| 2025-02-21 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2025-02-20 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 100 |
| 2025-02-19 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 549 |
| 2025-02-18 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 1,507 |
| 2025-02-14 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 38 |
| 2025-02-13 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2025-02-12 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 293 |
| 2025-02-11 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 20 |
| 2025-02-10 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 243 |
| 2025-02-07 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 72 |
| 2025-02-06 | $6.75 | $6.99 | $6.50 | $6.99 | $6.99 | 1,152 |
| 2025-02-05 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 10,609 |
| 2025-02-04 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 625 |
| 2025-02-03 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 274 |
| 2025-01-31 | $6.96 | $7.00 | $6.96 | $7.00 | $7.00 | 2,000 |
| 2025-01-30 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2025-01-29 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 551 |
| 2025-01-28 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 1 |
| 2025-01-27 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 1,002 |
| 2025-01-24 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 2 |
| 2025-01-23 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 101 |
| 2025-01-22 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 5 |
| 2025-01-21 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 151 |
| 2025-01-17 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 24 |
| 2025-01-16 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 6 |
| 2025-01-15 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 150 |
| 2025-01-14 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 11 |
| 2025-01-13 | $6.05 | $6.42 | $6.05 | $6.42 | $6.42 | 457 |
| 2025-01-10 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2025-01-08 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2025-01-07 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2025-01-06 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 161 |
| 2025-01-03 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 2,950 |
| 2025-01-02 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 5 |
| 2024-12-31 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 205 |
| 2024-12-30 | $6.80 | $6.85 | $6.80 | $6.85 | $6.85 | 1,177 |
| 2024-12-27 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 62 |
| 2024-12-26 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 22,705 |
| 2024-12-24 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 500 |
| 2024-12-23 | $6.75 | $6.75 | $6.60 | $6.60 | $6.60 | 5,308 |
| 2024-12-20 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2024-12-19 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 10,903 |
| 2024-12-18 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 100 |
| 2024-12-17 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 10 |
| 2024-12-16 | $6.16 | $6.30 | $6.16 | $6.30 | $6.30 | 1,173 |
| 2024-12-13 | $6.75 | $6.75 | $6.16 | $6.16 | $6.16 | 731 |
| 2024-12-12 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 15 |
| 2024-12-11 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 1,300 |
| 2024-12-10 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 11,189 |
| 2024-12-09 | $6.58 | $6.66 | $6.58 | $6.66 | $6.66 | 982 |
| 2024-12-06 | $6.09 | $6.24 | $6.09 | $6.24 | $6.24 | 300 |
| 2024-12-05 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 600 |
| 2024-12-04 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2024-12-03 | $6.53 | $6.55 | $6.53 | $6.55 | $6.55 | 695 |
| 2024-12-02 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 70 |
| 2024-11-29 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2024-11-27 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 18 |
| 2024-11-26 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 3,277 |
| 2024-11-25 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2024-11-22 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 11,325 |
| 2024-11-21 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2024-11-20 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 61 |
| 2024-11-19 | $6.30 | $7.00 | $6.30 | $7.00 | $7.00 | 269 |
| 2024-11-18 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 10 |
| 2024-11-15 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 10,016 |
| 2024-11-14 | $6.70 | $6.70 | $6.40 | $6.40 | $6.40 | 26,398 |
| 2024-11-13 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 12,100 |
| 2024-11-12 | $7.10 | $7.10 | $6.66 | $6.66 | $6.66 | 1,802 |
| 2024-11-11 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 11,044 |
| 2024-11-08 | $6.80 | $6.81 | $6.76 | $6.80 | $6.80 | 4,800 |
| 2024-11-07 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 500 |
| 2024-11-06 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 847 |
| 2024-11-05 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2024-11-04 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 105 |
| 2024-11-01 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 11 |
| 2024-10-31 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 2 |
| 2024-10-30 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 105 |
| 2024-10-29 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 36 |
| 2024-10-28 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 20,108 |
| 2024-10-25 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 178 |
| 2024-10-24 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 3,105 |
| 2024-10-23 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 2,500 |
| 2024-10-22 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 21 |
| 2024-10-21 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 13 |
| 2024-10-18 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 1 |
| 2024-10-17 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 120 |
| 2024-10-16 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 15,000 |
| 2024-10-15 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 1,926 |
| 2024-10-14 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2024-10-11 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 575 |
| 2024-10-10 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 50 |
| 2024-10-09 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2024-10-08 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 862 |
| 2024-10-07 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 133 |
| 2024-10-04 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 300 |
| 2024-10-03 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2024-10-02 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 22,972 |
| 2024-10-01 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 1,201 |
| 2024-09-30 | $7.69 | $7.69 | $7.59 | $7.65 | $7.65 | 1,530 |
| 2024-09-27 | $8.19 | $8.20 | $8.17 | $8.17 | $8.17 | 1,248 |
| 2024-09-26 | $8.00 | $8.35 | $8.00 | $8.35 | $8.18 | 12,467 |
| 2024-09-25 | $7.85 | $7.85 | $7.85 | $7.85 | $7.68 | 200 |
| 2024-09-24 | $7.54 | $7.54 | $7.54 | $7.54 | $7.38 | 33 |
| 2024-09-23 | $7.54 | $7.54 | $7.54 | $7.54 | $7.38 | 33 |
| 2024-09-20 | $7.54 | $7.54 | $7.54 | $7.54 | $7.38 | 8,700 |
| 2024-09-19 | $7.54 | $7.54 | $7.54 | $7.54 | $7.38 | 0 |
| 2024-09-18 | $7.54 | $7.54 | $7.54 | $7.54 | $7.38 | 0 |
| 2024-09-17 | $7.54 | $7.54 | $7.54 | $7.54 | $7.38 | 16 |
| 2024-09-16 | $7.54 | $7.54 | $7.54 | $7.54 | $7.38 | 215 |
| 2024-09-13 | $7.54 | $7.54 | $7.54 | $7.54 | $7.38 | 112 |
| 2024-09-12 | $7.85 | $7.85 | $7.80 | $7.80 | $7.64 | 1,149 |
| 2024-09-11 | $7.85 | $7.85 | $7.85 | $7.85 | $7.69 | 49 |
| 2024-09-10 | $7.85 | $7.85 | $7.85 | $7.85 | $7.69 | 29 |
| 2024-09-09 | $7.79 | $7.85 | $7.79 | $7.85 | $7.69 | 3,412 |
| 2024-09-06 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 50 |
| 2024-09-05 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2024-09-04 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2024-09-03 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 34 |
| 2024-08-30 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 12,250 |
| 2024-08-29 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2024-08-28 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 1 |
| 2024-08-27 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2024-08-26 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 225 |
| 2024-08-23 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 5 |
| 2024-08-22 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2024-08-21 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2024-08-20 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2024-08-19 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2024-08-16 | $8.23 | $8.33 | $8.23 | $8.33 | $8.33 | 463 |
| 2024-08-15 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 121 |
| 2024-08-14 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 1,540 |
| 2024-08-13 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 3,300 |
| 2024-08-12 | $7.32 | $7.65 | $7.32 | $7.65 | $7.65 | 4,984 |
| 2024-08-09 | $7.85 | $7.85 | $7.65 | $7.65 | $7.65 | 4,375 |
| 2024-08-08 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 72 |
| 2024-08-07 | $7.75 | $7.76 | $7.75 | $7.75 | $7.75 | 699 |
| 2024-08-06 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 107 |
| 2024-08-05 | $7.39 | $7.86 | $7.39 | $7.86 | $7.86 | 811 |
| 2024-08-02 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 200 |
| 2024-08-01 | $8.82 | $8.82 | $8.61 | $8.61 | $8.61 | 461 |
| 2024-07-31 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 1 |
| 2024-07-30 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 501 |
| 2024-07-29 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 309 |
| 2024-07-26 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 1,009 |
| 2024-07-25 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 7,501 |
| 2024-07-24 | $9.10 | $9.10 | $8.88 | $8.88 | $8.88 | 468 |
| 2024-07-23 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 3,349 |
| 2024-07-22 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 50 |
| 2024-07-19 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 176 |
| 2024-07-18 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 45,231 |
| 2024-07-17 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 271 |
| 2024-07-16 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 11 |
| 2024-07-15 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 56 |
| 2024-07-12 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 200 |
| 2024-07-11 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 5,252 |
| 2024-07-10 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 133 |
| 2024-07-09 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 150 |
| 2024-07-08 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 3,567 |
| 2024-07-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1 |
| 2024-07-03 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2024-07-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2024-07-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 106 |
| 2024-06-28 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 15 |
| 2024-06-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 301 |
| 2024-06-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 44 |
| 2024-06-25 | $9.50 | $9.80 | $9.50 | $9.80 | $9.80 | 1,566 |
| 2024-06-24 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2024-06-21 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2024-06-20 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2024-06-18 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 3,001 |
| 2024-06-17 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 89 |
| 2024-06-14 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 9 |
| 2024-06-13 | $9.41 | $9.62 | $9.40 | $9.40 | $9.40 | 566 |
| 2024-06-12 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 46 |
| 2024-06-11 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 5 |
| 2024-06-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2024-06-07 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2024-06-06 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 6 |
| 2024-06-05 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2024-06-04 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2 |
| 2024-06-03 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 58 |
| 2024-05-31 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 8 |
| 2024-05-30 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1 |
| 2024-05-29 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2024-05-28 | $9.89 | $10.20 | $9.89 | $10.20 | $10.20 | 301 |
| 2024-05-24 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 44 |
| 2024-05-23 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 123 |
| 2024-05-22 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2024-05-21 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 25 |
| 2024-05-20 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 254 |
| 2024-05-17 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 2,800 |
| 2024-05-16 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 56 |
| 2024-05-15 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 3 |
| 2024-05-14 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 3 |
| 2024-05-13 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1,361 |
| 2024-05-10 | $10.61 | $10.65 | $10.61 | $10.61 | $10.61 | 1,020 |
| 2024-05-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 15 |
| 2024-05-08 | $11.00 | $11.35 | $11.00 | $11.00 | $11.00 | 1,408 |
| 2024-05-07 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 25 |
| 2024-05-06 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2024-05-03 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2024-05-02 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2024-05-01 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 176 |
| 2024-04-30 | $11.08 | $11.30 | $11.08 | $11.30 | $11.30 | 2,049 |
| 2024-04-29 | $10.70 | $11.00 | $10.70 | $11.00 | $11.00 | 1,515 |
| 2024-04-26 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 17 |
| 2024-04-25 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2024-04-24 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 119 |
| 2024-04-23 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2024-04-22 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 17 |
| 2024-04-19 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 394 |
| 2024-04-18 | $11.00 | $11.11 | $11.00 | $11.11 | $11.11 | 406 |
| 2024-04-17 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 32 |
| 2024-04-16 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 1 |
| 2024-04-15 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
| 2024-04-12 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 37 |
| 2024-04-11 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 2 |
| 2024-04-10 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 79 |
| 2024-04-09 | $11.72 | $11.86 | $11.72 | $11.86 | $11.86 | 3,185 |
| 2024-04-08 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 201 |
| 2024-04-05 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 416 |
| 2024-04-04 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 1,101 |
| 2024-04-03 | $11.50 | $11.51 | $11.50 | $11.51 | $11.51 | 1,101 |
| 2024-04-02 | $11.51 | $11.51 | $11.21 | $11.47 | $11.47 | 1,200 |
| 2024-04-01 | $11.46 | $11.47 | $11.46 | $11.46 | $11.46 | 6 |
| 2024-03-28 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2024-03-27 | $11.46 | $11.46 | $11.46 | $11.46 | $11.30 | 6 |
| 2024-03-26 | $11.46 | $11.46 | $11.46 | $11.46 | $11.30 | 46 |
| 2024-03-25 | $11.46 | $11.46 | $11.46 | $11.46 | $11.30 | 0 |
| 2024-03-22 | $11.46 | $11.46 | $11.46 | $11.46 | $11.30 | 0 |
| 2024-03-21 | $11.46 | $11.46 | $11.46 | $11.46 | $11.30 | 46 |
| 2024-03-20 | $11.46 | $11.46 | $11.46 | $11.46 | $11.30 | 0 |
| 2024-03-19 | $11.46 | $11.46 | $11.46 | $11.46 | $11.30 | 3,116 |
| 2024-03-18 | $11.46 | $11.46 | $11.46 | $11.46 | $11.30 | 136 |
| 2024-03-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 110 |
| 2024-03-14 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 1 |
| 2024-03-13 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2024-03-12 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 6,176 |
| 2024-03-11 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 6,176 |
| 2024-03-08 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 6 |
| 2024-03-07 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 6 |
| 2024-03-06 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 45 |
| 2024-03-05 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 150 |
| 2024-03-04 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 55 |
| 2024-03-01 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 200 |
| 2024-02-29 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 40 |
| 2024-02-28 | $12.05 | $12.05 | $11.65 | $11.65 | $11.65 | 358 |
| 2024-02-27 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-02-26 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 20 |
| 2024-02-23 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 51 |
| 2024-02-22 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 930 |
| 2024-02-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 40 |
| 2024-02-20 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 23 |
| 2024-02-16 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2024-02-15 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 2,004 |
| 2024-02-14 | $11.80 | $11.80 | $10.86 | $10.86 | $10.86 | 1,228 |
| 2024-02-13 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 2,007 |
| 2024-02-12 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 7,470 |
| 2024-02-09 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 30 |
| 2024-02-08 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 903 |
| 2024-02-07 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 101 |
| 2024-02-06 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2024-02-05 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 666 |
| 2024-02-02 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-02-01 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 2,900 |
| 2024-01-31 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 786 |
| 2024-01-30 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 526 |
| 2024-01-29 | $11.75 | $11.99 | $11.75 | $11.99 | $11.99 | 300 |
| 2024-01-26 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2024-01-25 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 851 |
| 2024-01-24 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 549 |
| 2024-01-23 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 8 |
| 2024-01-22 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2024-01-19 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 5 |
| 2024-01-18 | $11.39 | $11.60 | $11.39 | $11.60 | $11.60 | 204 |
| 2024-01-17 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 180 |
| 2024-01-16 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 190 |
| 2024-01-12 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 737 |
| 2024-01-11 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 32 |
| 2024-01-10 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 2 |
| 2024-01-09 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 480 |
| 2024-01-08 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 432 |
| 2024-01-05 | $11.42 | $11.42 | $11.20 | $11.20 | $11.20 | 5,221 |
| 2024-01-04 | $11.42 | $11.58 | $11.42 | $11.58 | $11.58 | 1,065 |
| 2024-01-03 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2024-01-02 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2023-12-29 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 20 |
| 2023-12-28 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 1,531 |
| 2023-12-27 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 2 |
| 2023-12-26 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 1 |
| 2023-12-22 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 103 |
| 2023-12-21 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-12-20 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 20 |
| 2023-12-19 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 1,022 |
| 2023-12-18 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-12-15 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 1,022 |
| 2023-12-14 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 171 |
| 2023-12-13 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 2 |
| 2023-12-12 | $10.72 | $10.72 | $10.45 | $10.45 | $10.45 | 675 |
| 2023-12-11 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 3 |
| 2023-12-08 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 665 |
| 2023-12-07 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 125 |
| 2023-12-06 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 16 |
| 2023-12-05 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 595 |
| 2023-12-04 | $10.35 | $10.43 | $10.35 | $10.43 | $10.43 | 4,618 |
| 2023-12-01 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 120 |
| 2023-11-30 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 3,111 |
| 2023-11-29 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 770 |
| 2023-11-28 | $10.83 | $11.15 | $10.83 | $11.15 | $11.15 | 581 |
| 2023-11-27 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 100 |
| 2023-11-24 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-11-22 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-11-21 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 208 |
| 2023-11-20 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 61 |
| 2023-11-17 | $11.90 | $11.90 | $11.80 | $11.90 | $11.90 | 821 |
| 2023-11-16 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 100 |
| 2023-11-15 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 2 |
| 2023-11-14 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 2,000 |
| 2023-11-13 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 10 |
| 2023-11-10 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2023-11-09 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 112 |
| 2023-11-08 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 5,922 |
| 2023-11-07 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 261 |
| 2023-11-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,511 |
| 2023-11-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 102 |
| 2023-11-02 | $9.74 | $9.80 | $9.74 | $9.80 | $9.80 | 1,300 |
| 2023-11-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 120 |
| 2023-10-31 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 55 |
| 2023-10-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 11 |
| 2023-10-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2023-10-26 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 280 |
| 2023-10-25 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 10 |
| 2023-10-24 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-10-23 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 10 |
| 2023-10-20 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-10-19 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 140 |
| 2023-10-18 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 10 |
| 2023-10-17 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 18 |
| 2023-10-16 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 9,900 |
| 2023-10-13 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 146 |
| 2023-10-12 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-10-11 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-10-10 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 40 |
| 2023-10-09 | $10.18 | $10.30 | $10.18 | $10.30 | $10.30 | 1,027 |
| 2023-10-06 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 4,951 |
| 2023-10-05 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2023-10-04 | $10.35 | $10.35 | $10.18 | $10.18 | $10.18 | 439 |
| 2023-10-03 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 0 |
| 2023-10-02 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 7 |
| 2023-09-29 | $11.50 | $11.54 | $11.50 | $11.54 | $11.54 | 752 |
| 2023-09-28 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 7 |
| 2023-09-27 | $11.88 | $11.88 | $11.88 | $11.88 | $11.74 | 151 |
| 2023-09-26 | $11.62 | $12.00 | $11.62 | $12.00 | $11.87 | 300 |
| 2023-09-25 | $12.12 | $12.12 | $12.12 | $12.12 | $11.98 | 0 |
| 2023-09-22 | $12.12 | $12.12 | $12.12 | $12.12 | $11.98 | 5 |
| 2023-09-21 | $12.12 | $12.12 | $12.12 | $12.12 | $11.98 | 264 |
| 2023-09-20 | $12.55 | $12.55 | $12.55 | $12.55 | $12.41 | 152 |
| 2023-09-19 | $12.55 | $12.55 | $12.55 | $12.55 | $12.41 | 611 |
| 2023-09-18 | $11.78 | $11.78 | $11.78 | $11.78 | $11.65 | 50 |
| 2023-09-15 | $11.78 | $11.78 | $11.78 | $11.78 | $11.65 | 3,459 |
| 2023-09-14 | $11.37 | $11.37 | $11.37 | $11.37 | $11.24 | 20 |
| 2023-09-13 | $11.37 | $11.37 | $11.37 | $11.37 | $11.24 | 10 |
| 2023-09-12 | $11.37 | $11.37 | $11.37 | $11.37 | $11.24 | 132 |
| 2023-09-11 | $11.19 | $11.19 | $11.19 | $11.19 | $11.06 | 2 |
| 2023-09-08 | $11.19 | $11.19 | $11.19 | $11.19 | $11.06 | 0 |
| 2023-09-07 | $11.19 | $11.19 | $11.19 | $11.19 | $11.06 | 160 |
| 2023-09-06 | $11.04 | $11.50 | $11.04 | $11.50 | $11.37 | 635 |
| 2023-09-05 | $11.08 | $11.08 | $11.08 | $11.08 | $10.96 | 295 |
| 2023-09-01 | $10.50 | $10.50 | $10.50 | $10.50 | $10.38 | 0 |
| 2023-08-31 | $10.50 | $10.50 | $10.50 | $10.50 | $10.38 | 125 |
| 2023-08-30 | $10.14 | $10.14 | $10.14 | $10.14 | $10.03 | 0 |
| 2023-08-29 | $10.14 | $10.14 | $10.14 | $10.14 | $10.03 | 0 |
| 2023-08-28 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 80 |
| 2023-08-25 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 2,610 |
| 2023-08-24 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-08-23 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 198 |
| 2023-08-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 48 |
| 2023-08-21 | $9.50 | $9.81 | $9.50 | $9.81 | $9.81 | 1,163 |
| 2023-08-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 12 |
| 2023-08-17 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 20 |
| 2023-08-16 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 5 |
| 2023-08-15 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 3 |
| 2023-08-14 | $9.70 | $9.77 | $9.70 | $9.77 | $9.77 | 501 |
| 2023-08-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 34 |
| 2023-08-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 110 |
| 2023-08-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3 |
| 2023-08-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 30 |
| 2023-08-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2023-08-04 | $10.15 | $10.15 | $9.90 | $9.90 | $9.90 | 5,040 |
| 2023-08-03 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 34 |
| 2023-08-02 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 17 |
| 2023-08-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 3 |
| 2023-07-31 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 102 |
| 2023-07-28 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 37 |
| 2023-07-27 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2023-07-26 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 7,027 |
| 2023-07-25 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 206 |
| 2023-07-24 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 1 |
| 2023-07-21 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 400 |
| 2023-07-20 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 20 |
| 2023-07-19 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 27 |
| 2023-07-18 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 500 |
| 2023-07-17 | $9.30 | $9.30 | $9.16 | $9.16 | $9.16 | 228 |
| 2023-07-14 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 100 |
| 2023-07-13 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 101 |
| 2023-07-12 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 3,600 |
| 2023-07-11 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 500 |
| 2023-07-10 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 182 |
| 2023-07-07 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2023-07-06 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 40 |
| 2023-07-05 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2023-07-03 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 4 |
| 2023-06-30 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 576 |
| 2023-06-29 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 40 |
| 2023-06-28 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 9,279 |
| 2023-06-27 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 1,201 |
| 2023-06-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2023-06-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 40 |
| 2023-06-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 21 |
| 2023-06-21 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 10,200 |
| 2023-06-20 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 301 |
| 2023-06-16 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 1,993 |
| 2023-06-15 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 15 |
| 2023-06-14 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 20 |
| 2023-06-13 | $9.52 | $9.55 | $9.52 | $9.55 | $9.55 | 530 |
| 2023-06-12 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 33 |
| 2023-06-09 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 25 |
| 2023-06-08 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 37,601 |
| 2023-06-07 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 11 |
| 2023-06-06 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 5 |
| 2023-06-05 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 2 |
| 2023-06-02 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2023-06-01 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 2 |
| 2023-05-31 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 68 |
| 2023-05-30 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 438 |
| 2023-05-26 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 12 |
| 2023-05-25 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 2 |
| 2023-05-24 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 1 |
| 2023-05-23 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2023-05-22 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2023-05-19 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 3 |
| 2023-05-18 | $8.58 | $8.73 | $8.58 | $8.73 | $8.73 | 400 |
| 2023-05-17 | $8.92 | $8.92 | $8.61 | $8.61 | $8.61 | 26,452 |
| 2023-05-16 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 43 |
| 2023-05-15 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 4 |
| 2023-05-12 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 97 |
| 2023-05-11 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 1 |
| 2023-05-10 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 25 |
| 2023-05-09 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 7 |
| 2023-05-08 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 566 |
| 2023-05-05 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 48 |
| 2023-05-04 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 2 |
| 2023-05-03 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 25 |
| 2023-05-02 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 10 |
| 2023-05-01 | $9.13 | $9.40 | $9.13 | $9.40 | $9.40 | 1,585 |
| 2023-04-28 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 11 |
| 2023-04-27 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 39 |
| 2023-04-26 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 200 |
| 2023-04-25 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 100 |
| 2023-04-24 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 69 |
| 2023-04-21 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 30 |
| 2023-04-20 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 51 |
| 2023-04-19 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2023-04-18 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 15 |
| 2023-04-17 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 76 |
| 2023-04-14 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 51 |
| 2023-04-13 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 43 |
| 2023-04-12 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 168 |
| 2023-04-11 | $8.73 | $8.99 | $8.73 | $8.99 | $8.99 | 9,590 |
| 2023-04-10 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 14,717 |
| 2023-04-06 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 10 |
| 2023-04-05 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
| 2023-04-04 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 305 |
| 2023-04-03 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 78 |
| 2023-03-31 | $9.06 | $9.37 | $9.06 | $9.37 | $9.37 | 381 |
| 2023-03-30 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 212 |
| 2023-03-29 | $8.92 | $8.92 | $8.92 | $8.92 | $8.77 | 0 |
| 2023-03-28 | $8.92 | $8.92 | $8.92 | $8.92 | $8.77 | 101 |
| 2023-03-27 | $8.66 | $8.66 | $8.66 | $8.66 | $8.51 | 3,950 |
| 2023-03-24 | $8.66 | $8.66 | $8.66 | $8.66 | $8.51 | 177 |
| 2023-03-23 | $8.66 | $8.66 | $8.66 | $8.66 | $8.51 | 115 |
| 2023-03-22 | $8.66 | $8.66 | $8.66 | $8.66 | $8.51 | 183 |
| 2023-03-21 | $8.61 | $8.61 | $8.61 | $8.61 | $8.47 | 445 |
| 2023-03-20 | $8.58 | $8.58 | $8.58 | $8.58 | $8.44 | 7 |
| 2023-03-17 | $8.58 | $8.58 | $8.58 | $8.58 | $8.44 | 2 |
| 2023-03-16 | $8.58 | $8.58 | $8.58 | $8.58 | $8.44 | 108 |
| 2023-03-15 | $8.58 | $8.58 | $8.58 | $8.58 | $8.44 | 123 |
| 2023-03-14 | $8.77 | $8.77 | $8.77 | $8.77 | $8.62 | 151 |
| 2023-03-13 | $8.99 | $8.99 | $8.91 | $8.91 | $8.76 | 2,005 |
| 2023-03-10 | $9.70 | $9.70 | $9.62 | $9.62 | $9.62 | 550 |
| 2023-03-09 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 25 |
| 2023-03-08 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 216 |
| 2023-03-07 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2023-03-06 | $9.55 | $9.70 | $9.55 | $9.69 | $9.69 | 2,780 |
| 2023-03-03 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 37,797 |
| 2023-03-02 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2023-03-01 | $9.19 | $9.20 | $9.19 | $9.20 | $9.20 | 512 |
| 2023-02-28 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 24 |
| 2023-02-27 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 1,150 |
| 2023-02-24 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 151 |
| 2023-02-23 | $8.60 | $8.68 | $8.60 | $8.68 | $8.68 | 420 |
| 2023-02-22 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 56 |
| 2023-02-21 | $8.82 | $8.89 | $8.81 | $8.81 | $8.81 | 4,794 |
| 2023-02-17 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 504 |
| 2023-02-16 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 63 |
| 2023-02-15 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 660 |
| 2023-02-14 | $8.19 | $8.19 | $8.17 | $8.18 | $8.18 | 1,200 |
| 2023-02-13 | $8.13 | $8.19 | $8.13 | $8.19 | $8.19 | 2,519 |
| 2023-02-10 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2023-02-09 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 200 |
| 2023-02-08 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 280 |
| 2023-02-07 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2023-02-06 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 1 |
| 2023-02-03 | $7.96 | $7.96 | $7.80 | $7.80 | $7.80 | 483 |
| 2023-02-02 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 185 |
| 2023-02-01 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 185 |
| 2023-01-31 | $7.95 | $7.96 | $7.95 | $7.96 | $7.96 | 8,109 |
| 2023-01-30 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 114 |
| 2023-01-27 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 65 |
| 2023-01-26 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 106 |
| 2023-01-25 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 3 |
| 2023-01-24 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 3,394 |
| 2023-01-23 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 158 |
| 2023-01-20 | $7.50 | $7.57 | $7.50 | $7.54 | $7.54 | 1,060 |
| 2023-01-19 | $7.45 | $7.48 | $7.40 | $7.48 | $7.48 | 1,219 |
| 2023-01-18 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 9 |
| 2023-01-17 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 36 |
| 2023-01-13 | $7.32 | $7.44 | $7.32 | $7.44 | $7.44 | 341 |
| 2023-01-12 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 259 |
| 2023-01-11 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 62 |
| 2023-01-10 | $7.76 | $7.76 | $7.62 | $7.62 | $7.62 | 1,805 |
| 2023-01-09 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 191 |
| 2023-01-06 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 359 |
| 2023-01-05 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 141 |
| 2023-01-04 | $7.50 | $7.70 | $7.50 | $7.70 | $7.70 | 479 |
| 2023-01-03 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2022-12-30 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 61,085 |
| 2022-12-29 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 100 |
| 2022-12-28 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 280 |
| 2022-12-27 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 71 |
| 2022-12-23 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 299 |
| 2022-12-22 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 69 |
| 2022-12-21 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 200 |
| 2022-12-20 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 102 |
| 2022-12-19 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 141 |
| 2022-12-16 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 4 |
| 2022-12-15 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 185 |
| 2022-12-14 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 78 |
| 2022-12-13 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 100 |
| 2022-12-12 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 101 |
| 2022-12-09 | $8.04 | $8.04 | $7.94 | $7.94 | $7.94 | 1,453 |
| 2022-12-08 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 3,915 |
| 2022-12-07 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 182 |
| 2022-12-06 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 50 |
| 2022-12-05 | $7.54 | $7.54 | $7.50 | $7.50 | $7.50 | 1,840 |
| 2022-12-02 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 81 |
| 2022-12-01 | $7.61 | $8.11 | $7.61 | $8.11 | $8.11 | 1,264 |
| 2022-11-30 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 194 |
| 2022-11-29 | $7.90 | $8.01 | $7.90 | $8.01 | $8.01 | 251 |
| 2022-11-28 | $8.10 | $8.10 | $7.94 | $7.94 | $7.94 | 870 |
| 2022-11-25 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 332 |
| 2022-11-23 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 410 |
| 2022-11-22 | $8.04 | $8.12 | $8.04 | $8.12 | $8.12 | 1,843 |
| 2022-11-21 | $7.79 | $8.03 | $7.79 | $7.85 | $7.85 | 2,028 |
| 2022-11-18 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 290 |
| 2022-11-17 | $7.73 | $7.78 | $7.70 | $7.78 | $7.78 | 378 |
| 2022-11-16 | $8.07 | $8.07 | $8.00 | $8.00 | $8.00 | 430 |
| 2022-11-15 | $7.65 | $7.80 | $7.65 | $7.80 | $7.80 | 3,408 |
| 2022-11-14 | $7.94 | $7.94 | $7.68 | $7.68 | $7.68 | 3,052 |
| 2022-11-11 | $7.73 | $7.90 | $7.73 | $7.80 | $7.80 | 4,489 |
| 2022-11-10 | $7.70 | $7.73 | $7.70 | $7.70 | $7.70 | 814 |
| 2022-11-09 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 10 |
| 2022-11-08 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 2 |
| 2022-11-07 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 95 |
| 2022-11-04 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 0 |
| 2022-11-03 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 100 |
| 2022-11-02 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 1,015 |
| 2022-11-01 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 601 |
| 2022-10-31 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 23 |
| 2022-10-28 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 4 |
| 2022-10-27 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 80 |
| 2022-10-26 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2022-10-25 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 400 |
| 2022-10-24 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2022-10-21 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 27 |
| 2022-10-20 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 25 |
| 2022-10-19 | $6.38 | $6.38 | $6.26 | $6.26 | $6.26 | 370 |
| 2022-10-18 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2022-10-17 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 108 |
| 2022-10-14 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 35 |
| 2022-10-13 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 12 |
| 2022-10-12 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2022-10-11 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 4,902 |
| 2022-10-10 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 3 |
| 2022-10-07 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 1 |
| 2022-10-06 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 83 |
| 2022-10-05 | $6.75 | $6.79 | $6.74 | $6.74 | $6.74 | 710 |
| 2022-10-04 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 8 |
| 2022-10-03 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 5 |
| 2022-09-30 | $6.85 | $6.85 | $6.70 | $6.70 | $6.70 | 381 |
| 2022-09-29 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 4 |
| 2022-09-28 | $8.45 | $8.45 | $8.45 | $8.45 | $8.35 | 20 |
| 2022-09-27 | $8.45 | $8.45 | $8.45 | $8.45 | $8.35 | 0 |
| 2022-09-26 | $8.45 | $8.45 | $8.45 | $8.45 | $8.35 | 86 |
| 2022-09-23 | $8.45 | $8.45 | $8.45 | $8.45 | $8.35 | 16 |
| 2022-09-22 | $8.45 | $8.45 | $8.45 | $8.45 | $8.35 | 0 |
| 2022-09-21 | $8.45 | $8.45 | $8.45 | $8.45 | $8.35 | 10 |
| 2022-09-20 | $8.45 | $8.45 | $8.45 | $8.45 | $8.35 | 18 |
| 2022-09-19 | $8.45 | $8.45 | $8.45 | $8.45 | $8.35 | 309 |
| 2022-09-16 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 65 |
| 2022-09-15 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 101 |
| 2022-09-14 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 1,400 |
| 2022-09-13 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 51 |
| 2022-09-12 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 1 |
| 2022-09-09 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2022-09-08 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 300 |
| 2022-09-07 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 5 |
| 2022-09-06 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 5 |
| 2022-09-02 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 1,813 |
| 2022-09-01 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 170 |
| 2022-08-31 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 15 |
| 2022-08-30 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 500 |
| 2022-08-29 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 2 |
| 2022-08-26 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 100 |
| 2022-08-25 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 20 |
| 2022-08-24 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 52 |
| 2022-08-23 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2022-08-22 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2022-08-19 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 81 |
| 2022-08-18 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2022-08-17 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 60 |
| 2022-08-16 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 217 |
| 2022-08-15 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 2 |
| 2022-08-12 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 9 |
| 2022-08-11 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2022-08-10 | $9.41 | $9.41 | $9.20 | $9.20 | $9.20 | 313 |
| 2022-08-09 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 400 |
| 2022-08-08 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 12 |
| 2022-08-05 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 500 |
| 2022-08-04 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2022-08-03 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2022-08-02 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 7,750 |
| 2022-08-01 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 501 |
| 2022-07-29 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 100 |
| 2022-07-28 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1,114 |
| 2022-07-27 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 103 |
| 2022-07-26 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 12 |
| 2022-07-25 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 4 |
| 2022-07-22 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2022-07-21 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 164 |
| 2022-07-20 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 100 |
| 2022-07-19 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 510 |
| 2022-07-18 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 20 |
| 2022-07-15 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 1 |
| 2022-07-14 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 1 |
| 2022-07-13 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-07-12 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 1 |
| 2022-07-11 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-07-08 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-07-07 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-07-06 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 110 |
| 2022-07-05 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 271 |
| 2022-07-01 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 15 |
| 2022-06-30 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 20 |
| 2022-06-29 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 40 |
| 2022-06-28 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 1 |
| 2022-06-27 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
| 2022-06-24 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
| 2022-06-23 | $8.39 | $8.39 | $8.37 | $8.37 | $8.37 | 639 |
| 2022-06-22 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 100 |
| 2022-06-21 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 100 |
| 2022-06-17 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 100 |
| 2022-06-16 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 48 |
| 2022-06-15 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 35 |
| 2022-06-14 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2022-06-13 | $8.50 | $8.50 | $8.45 | $8.45 | $8.45 | 320 |
| 2022-06-10 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 321 |
| 2022-06-09 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2022-06-08 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2022-06-07 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 2,028 |
| 2022-06-06 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 11 |
| 2022-06-03 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2022-06-02 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 1 |
| 2022-06-01 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 18 |
| 2022-05-31 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 521 |
| 2022-05-27 | $8.66 | $8.85 | $8.66 | $8.85 | $8.85 | 327 |
| 2022-05-26 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 1 |
| 2022-05-25 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 500 |
| 2022-05-24 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 804 |
| 2022-05-23 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2022-05-20 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 20 |
| 2022-05-19 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 40 |
| 2022-05-18 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 211 |
| 2022-05-17 | $8.40 | $8.45 | $8.37 | $8.45 | $8.45 | 888 |
| 2022-05-16 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 800 |
| 2022-05-13 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 100 |
| 2022-05-12 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 26 |
| 2022-05-11 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 45 |
| 2022-05-10 | $7.25 | $7.30 | $7.25 | $7.30 | $7.30 | 727 |
| 2022-05-09 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 36 |
| 2022-05-06 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 318 |
| 2022-05-05 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 9 |
| 2022-05-04 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 200 |
| 2022-05-03 | $7.22 | $7.22 | $7.20 | $7.20 | $7.20 | 365 |
| 2022-05-02 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 205 |
| 2022-04-29 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 20 |
| 2022-04-28 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2022-04-27 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 222 |
| 2022-04-26 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2022-04-25 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 7 |
| 2022-04-22 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 200 |
| 2022-04-21 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 115 |
| 2022-04-20 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 5,700 |
| 2022-04-19 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 4,213 |
| 2022-04-18 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 63 |
| 2022-04-14 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 200 |
| 2022-04-13 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 10 |
| 2022-04-12 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 4 |
| 2022-04-11 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 41 |
| 2022-04-08 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 520 |
| 2022-04-07 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2022-04-06 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 520 |
| 2022-04-05 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2022-04-04 | $7.14 | $7.18 | $7.14 | $7.18 | $7.18 | 1,500 |
| 2022-04-01 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 201 |
| 2022-03-31 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 56 |
| 2022-03-30 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2022-03-29 | $7.41 | $7.41 | $7.41 | $7.41 | $7.28 | 0 |
| 2022-03-28 | $7.41 | $7.41 | $7.41 | $7.41 | $7.28 | 110 |
| 2022-03-25 | $7.30 | $7.30 | $7.30 | $7.30 | $7.18 | 0 |
| 2022-03-24 | $7.30 | $7.30 | $7.30 | $7.30 | $7.18 | 4,397 |
| 2022-03-23 | $7.27 | $7.27 | $7.27 | $7.27 | $7.15 | 13 |
| 2022-03-22 | $7.27 | $7.27 | $7.27 | $7.27 | $7.15 | 0 |
| 2022-03-21 | $7.30 | $7.30 | $7.27 | $7.29 | $7.17 | 73 |
| 2022-03-18 | $7.29 | $7.29 | $7.29 | $7.29 | $7.17 | 1,550 |
| 2022-03-17 | $7.29 | $7.29 | $7.29 | $7.29 | $7.17 | 0 |
| 2022-03-16 | $7.29 | $7.29 | $7.29 | $7.29 | $7.17 | 1,550 |
| 2022-03-15 | $6.75 | $7.00 | $6.75 | $7.00 | $6.89 | 301 |
| 2022-03-14 | $6.58 | $6.58 | $6.58 | $6.58 | $6.47 | 1 |
| 2022-03-11 | $6.58 | $6.58 | $6.58 | $6.58 | $6.47 | 46 |
| 2022-03-10 | $6.70 | $6.70 | $6.58 | $6.58 | $6.47 | 339 |
| 2022-03-09 | $6.25 | $6.25 | $6.25 | $6.25 | $6.15 | 17,616 |
| 2022-03-08 | $6.25 | $6.25 | $6.25 | $6.25 | $6.15 | 168 |
| 2022-03-07 | $6.34 | $6.62 | $6.34 | $6.35 | $6.25 | 3,987 |
| 2022-03-04 | $7.13 | $7.13 | $6.98 | $6.98 | $6.87 | 2,414 |
| 2022-03-03 | $7.64 | $7.64 | $7.31 | $7.31 | $7.19 | 715 |
| 2022-03-02 | $7.24 | $7.24 | $7.24 | $7.24 | $7.12 | 100 |
| 2022-03-01 | $7.29 | $7.35 | $7.29 | $7.35 | $7.23 | 1,213 |
| 2022-02-28 | $7.33 | $7.33 | $7.33 | $7.33 | $7.21 | 111 |
| 2022-02-25 | $7.35 | $7.35 | $7.35 | $7.35 | $7.23 | 0 |
| 2022-02-24 | $7.55 | $7.55 | $7.29 | $7.35 | $7.23 | 2,598 |
| 2022-02-23 | $7.66 | $7.66 | $7.58 | $7.58 | $7.46 | 738 |
| 2022-02-22 | $7.72 | $7.72 | $7.72 | $7.72 | $7.59 | 2 |
| 2022-02-18 | $7.72 | $7.72 | $7.72 | $7.72 | $7.59 | 0 |
| 2022-02-17 | $7.72 | $7.72 | $7.72 | $7.72 | $7.59 | 2 |
| 2022-02-16 | $7.72 | $7.72 | $7.72 | $7.72 | $7.59 | 150 |
| 2022-02-15 | $7.68 | $7.68 | $7.68 | $7.68 | $7.56 | 0 |
| 2022-02-14 | $7.68 | $7.68 | $7.68 | $7.68 | $7.56 | 1,000 |
| 2022-02-11 | $7.98 | $7.98 | $7.98 | $7.98 | $7.85 | 1 |
| 2022-02-10 | $7.89 | $7.98 | $7.89 | $7.98 | $7.85 | 582 |
| 2022-02-09 | $7.87 | $7.87 | $7.87 | $7.87 | $7.74 | 0 |
| 2022-02-08 | $7.87 | $7.87 | $7.87 | $7.87 | $7.74 | 0 |
| 2022-02-07 | $7.87 | $7.87 | $7.87 | $7.87 | $7.74 | 4 |
| 2022-02-04 | $7.87 | $7.87 | $7.87 | $7.87 | $7.74 | 10 |
| 2022-02-03 | $7.87 | $7.87 | $7.87 | $7.87 | $7.74 | 0 |
| 2022-02-02 | $7.87 | $7.87 | $7.87 | $7.87 | $7.74 | 571 |
| 2022-02-01 | $7.69 | $7.69 | $7.69 | $7.69 | $7.57 | 238 |
| 2022-01-31 | $7.81 | $7.81 | $7.81 | $7.81 | $7.68 | 12 |
| 2022-01-28 | $7.81 | $7.81 | $7.81 | $7.81 | $7.68 | 52 |
| 2022-01-27 | $7.81 | $7.81 | $7.81 | $7.81 | $7.68 | 17 |
| 2022-01-26 | $7.81 | $7.81 | $7.81 | $7.81 | $7.68 | 366 |
| 2022-01-25 | $7.59 | $7.59 | $7.59 | $7.59 | $7.47 | 474 |
| 2022-01-24 | $8.57 | $8.57 | $8.57 | $8.57 | $8.43 | 20 |
| 2022-01-21 | $8.57 | $8.57 | $8.57 | $8.57 | $8.43 | 46 |
| 2022-01-20 | $8.57 | $8.57 | $8.57 | $8.57 | $8.43 | 5 |
| 2022-01-19 | $8.57 | $8.57 | $8.57 | $8.57 | $8.43 | 1,447 |
| 2022-01-18 | $8.41 | $8.57 | $8.41 | $8.57 | $8.43 | 1,447 |
| 2022-01-14 | $8.81 | $8.81 | $8.81 | $8.81 | $8.67 | 26 |
| 2022-01-13 | $8.81 | $8.81 | $8.81 | $8.81 | $8.67 | 450 |
| 2022-01-12 | $8.82 | $8.82 | $8.82 | $8.82 | $8.68 | 28,517 |
| 2022-01-11 | $8.82 | $8.82 | $8.82 | $8.82 | $8.68 | 270 |
| 2022-01-10 | $8.27 | $8.27 | $8.27 | $8.27 | $8.14 | 113 |
| 2022-01-07 | $8.26 | $8.26 | $8.26 | $8.26 | $8.13 | 0 |
| 2022-01-06 | $8.10 | $8.26 | $8.10 | $8.26 | $8.13 | 805 |
| 2022-01-05 | $8.05 | $8.05 | $8.05 | $8.05 | $7.92 | 1,360 |
| 2022-01-04 | $7.90 | $8.16 | $7.90 | $8.05 | $7.92 | 1,250 |
| 2022-01-03 | $7.47 | $7.47 | $7.47 | $7.47 | $7.35 | 123 |
| 2021-12-31 | $7.85 | $7.85 | $7.85 | $7.85 | $7.72 | 10 |
| 2021-12-30 | $7.85 | $7.85 | $7.85 | $7.85 | $7.72 | 230 |
| 2021-12-29 | $7.56 | $7.56 | $7.56 | $7.56 | $7.44 | 0 |
| 2021-12-28 | $7.56 | $7.56 | $7.56 | $7.56 | $7.44 | 26 |
| 2021-12-27 | $7.56 | $7.56 | $7.56 | $7.56 | $7.44 | 100 |
| 2021-12-23 | $7.87 | $7.87 | $7.87 | $7.87 | $7.75 | 36 |
| 2021-12-22 | $7.87 | $7.87 | $7.87 | $7.87 | $7.75 | 142 |
| 2021-12-21 | $7.97 | $7.97 | $7.97 | $7.97 | $7.84 | 5 |
| 2021-12-20 | $7.97 | $7.97 | $7.97 | $7.97 | $7.84 | 156 |
| 2021-12-17 | $7.98 | $7.98 | $7.98 | $7.98 | $7.85 | 21 |
| 2021-12-16 | $7.98 | $7.98 | $7.98 | $7.98 | $7.85 | 310 |
| 2021-12-15 | $8.04 | $8.05 | $8.04 | $8.05 | $7.92 | 351 |
| 2021-12-14 | $7.82 | $7.82 | $7.82 | $7.82 | $7.69 | 145 |
| 2021-12-13 | $7.86 | $8.16 | $7.86 | $8.16 | $8.03 | 902 |
| 2021-12-10 | $7.86 | $7.86 | $7.86 | $7.86 | $7.73 | 116 |
| 2021-12-09 | $7.97 | $7.97 | $7.97 | $7.97 | $7.84 | 15 |
| 2021-12-08 | $7.97 | $7.97 | $7.97 | $7.97 | $7.84 | 3 |
| 2021-12-07 | $7.97 | $7.97 | $7.97 | $7.97 | $7.84 | 5 |
| 2021-12-06 | $7.97 | $7.97 | $7.97 | $7.97 | $7.84 | 10 |
| 2021-12-03 | $8.23 | $8.23 | $7.97 | $7.97 | $7.84 | 626 |
| 2021-12-02 | $8.19 | $8.19 | $8.00 | $8.10 | $7.96 | 1,113 |
| 2021-12-01 | $7.85 | $7.85 | $7.85 | $7.85 | $7.72 | 0 |
| 2021-11-30 | $7.85 | $7.85 | $7.85 | $7.85 | $7.72 | 650 |
| 2021-11-29 | $8.66 | $8.66 | $8.40 | $8.48 | $8.34 | 1,690 |
| 2021-11-26 | $8.95 | $8.95 | $8.95 | $8.95 | $8.80 | 190 |
| 2021-11-24 | $9.17 | $9.42 | $9.17 | $9.42 | $9.27 | 360,765 |
| 2021-11-23 | $9.19 | $9.19 | $9.19 | $9.19 | $9.04 | 10 |
| 2021-11-22 | $9.17 | $9.19 | $9.11 | $9.19 | $9.04 | 1,273 |
| 2021-11-19 | $9.31 | $9.31 | $9.31 | $9.31 | $9.16 | 12 |
| 2021-11-18 | $8.95 | $9.50 | $8.95 | $9.31 | $9.16 | 605 |
| 2021-11-17 | $9.50 | $9.50 | $9.50 | $9.50 | $9.35 | 108 |
| 2021-11-16 | $9.68 | $9.68 | $9.50 | $9.50 | $9.35 | 1,201 |
| 2021-11-15 | $9.61 | $9.61 | $9.61 | $9.61 | $9.45 | 214 |
| 2021-11-12 | $8.95 | $8.95 | $8.95 | $8.95 | $8.80 | 128 |
| 2021-11-11 | $8.90 | $9.31 | $8.90 | $9.31 | $9.16 | 535 |
| 2021-11-10 | $9.28 | $9.28 | $9.28 | $9.28 | $9.12 | 30 |
| 2021-11-09 | $8.87 | $9.28 | $8.87 | $9.28 | $9.13 | 425 |
| 2021-11-08 | $9.25 | $9.25 | $9.25 | $9.25 | $9.10 | 35 |
| 2021-11-05 | $9.25 | $9.25 | $9.25 | $9.25 | $9.10 | 381 |
| 2021-11-04 | $9.35 | $9.40 | $9.35 | $9.40 | $9.24 | 358 |
| 2021-11-03 | $8.84 | $8.84 | $8.84 | $8.84 | $8.70 | 0 |
| 2021-11-02 | $8.84 | $8.84 | $8.84 | $8.84 | $8.70 | 150 |
| 2021-11-01 | $9.09 | $9.09 | $9.09 | $9.09 | $8.94 | 10 |
| 2021-10-29 | $9.09 | $9.09 | $9.09 | $9.09 | $8.94 | 0 |
| 2021-10-28 | $9.09 | $9.09 | $9.09 | $9.09 | $8.94 | 10 |
| 2021-10-27 | $9.09 | $9.09 | $9.09 | $9.09 | $8.94 | 173 |
| 2021-10-26 | $9.09 | $9.09 | $9.09 | $9.09 | $8.94 | 0 |
| 2021-10-25 | $8.81 | $9.09 | $8.81 | $9.09 | $8.94 | 353 |
| 2021-10-22 | $8.77 | $8.77 | $8.77 | $8.77 | $8.63 | 65 |
| 2021-10-21 | $8.77 | $8.77 | $8.77 | $8.77 | $8.63 | 0 |
| 2021-10-20 | $8.77 | $8.77 | $8.77 | $8.77 | $8.63 | 3 |
| 2021-10-19 | $8.77 | $8.77 | $8.77 | $8.77 | $8.63 | 145 |
| 2021-10-18 | $8.80 | $8.80 | $8.80 | $8.80 | $8.66 | 2,261 |
| 2021-10-15 | $8.80 | $8.80 | $8.80 | $8.80 | $8.66 | 0 |
| 2021-10-14 | $8.80 | $8.80 | $8.80 | $8.80 | $8.66 | 10 |
| 2021-10-13 | $8.80 | $8.80 | $8.80 | $8.80 | $8.66 | 194 |
| 2021-10-12 | $8.25 | $8.25 | $8.25 | $8.25 | $8.12 | 38 |
| 2021-10-11 | $8.25 | $8.25 | $8.25 | $8.25 | $8.12 | 0 |
| 2021-10-08 | $8.25 | $8.25 | $8.25 | $8.25 | $8.12 | 0 |
| 2021-10-07 | $8.25 | $8.25 | $8.25 | $8.25 | $8.12 | 0 |
| 2021-10-06 | $8.25 | $8.25 | $8.25 | $8.25 | $8.12 | 176 |
| 2021-10-05 | $8.54 | $8.54 | $8.54 | $8.54 | $8.40 | 212 |
| 2021-10-04 | $8.54 | $8.54 | $8.54 | $8.54 | $8.40 | 1,556 |
| 2021-10-01 | $8.72 | $8.72 | $8.69 | $8.69 | $8.55 | 1,332 |
| 2021-09-30 | $8.77 | $8.77 | $8.77 | $8.77 | $8.63 | 17 |
| 2021-09-29 | $8.77 | $8.77 | $8.77 | $8.77 | $8.63 | 2 |
| 2021-09-28 | $8.77 | $8.77 | $8.77 | $8.77 | $8.63 | 15 |
| 2021-09-27 | $8.77 | $8.77 | $8.77 | $8.77 | $8.63 | 506 |
| 2021-09-24 | $8.40 | $8.40 | $8.40 | $8.40 | $8.26 | 21 |
| 2021-09-23 | $8.40 | $8.40 | $8.40 | $8.40 | $8.26 | 173 |
| 2021-09-22 | $8.40 | $8.40 | $8.40 | $8.40 | $8.26 | 100 |
| 2021-09-21 | $8.40 | $8.40 | $8.40 | $8.40 | $8.26 | 265 |
| 2021-09-20 | $8.49 | $8.49 | $8.49 | $8.49 | $8.35 | 26 |
| 2021-09-17 | $8.49 | $8.49 | $8.49 | $8.49 | $8.35 | 50 |
| 2021-09-16 | $8.49 | $8.49 | $8.49 | $8.49 | $8.35 | 0 |
| 2021-09-15 | $8.49 | $8.49 | $8.49 | $8.49 | $8.35 | 200 |
| 2021-09-14 | $9.00 | $9.00 | $9.00 | $9.00 | $8.85 | 6 |
| 2021-09-13 | $9.00 | $9.00 | $9.00 | $9.00 | $8.85 | 240 |
| 2021-09-10 | $9.00 | $9.00 | $9.00 | $9.00 | $8.85 | 0 |
| 2021-09-09 | $9.00 | $9.00 | $9.00 | $9.00 | $8.85 | 150 |
| 2021-09-08 | $9.00 | $9.00 | $9.00 | $9.00 | $8.85 | 0 |
| 2021-09-07 | $9.00 | $9.00 | $9.00 | $9.00 | $8.85 | 118 |
| 2021-09-03 | $8.54 | $8.54 | $8.54 | $8.54 | $8.41 | 235 |
| 2021-09-02 | $8.44 | $8.44 | $8.44 | $8.44 | $8.30 | 0 |
| 2021-09-01 | $8.44 | $8.44 | $8.44 | $8.44 | $8.30 | 218 |
| 2021-08-31 | $8.41 | $8.41 | $8.41 | $8.41 | $8.27 | 358 |
| 2021-08-30 | $8.25 | $8.25 | $8.25 | $8.25 | $8.12 | 0 |
| 2021-08-27 | $8.25 | $8.25 | $8.25 | $8.25 | $8.12 | 36 |
| 2021-08-26 | $8.25 | $8.25 | $8.25 | $8.25 | $8.12 | 72 |
| 2021-08-25 | $8.25 | $8.25 | $8.25 | $8.25 | $8.12 | 0 |
| 2021-08-24 | $8.25 | $8.25 | $8.25 | $8.25 | $8.12 | 0 |
| 2021-08-23 | $8.25 | $8.25 | $8.25 | $8.25 | $8.12 | 1,045 |
| 2021-08-20 | $8.47 | $8.47 | $8.25 | $8.25 | $8.12 | 739 |
| 2021-08-19 | $9.13 | $9.13 | $9.13 | $9.13 | $8.98 | 0 |
| 2021-08-18 | $9.13 | $9.13 | $9.13 | $9.13 | $8.98 | 204 |
| 2021-08-17 | $9.12 | $9.12 | $9.12 | $9.12 | $8.97 | 6,776 |
| 2021-08-16 | $9.39 | $9.39 | $9.39 | $9.39 | $9.24 | 50 |
| 2021-08-13 | $9.39 | $9.39 | $9.39 | $9.39 | $9.24 | 310 |
| 2021-08-12 | $9.39 | $9.39 | $9.39 | $9.39 | $9.24 | 1,905 |
| 2021-08-11 | $9.40 | $9.40 | $9.40 | $9.40 | $9.25 | 21 |
| 2021-08-10 | $9.40 | $9.40 | $9.40 | $9.40 | $9.25 | 50 |
| 2021-08-09 | $9.40 | $9.40 | $9.40 | $9.40 | $9.25 | 7 |
| 2021-08-06 | $9.40 | $9.40 | $9.40 | $9.40 | $9.25 | 30 |
| 2021-08-05 | $9.40 | $9.40 | $9.40 | $9.40 | $9.25 | 22 |
| 2021-08-04 | $9.40 | $9.40 | $9.40 | $9.40 | $9.25 | 452 |
| 2021-08-03 | $9.50 | $9.50 | $9.50 | $9.50 | $9.35 | 45 |
| 2021-08-02 | $9.50 | $9.50 | $9.50 | $9.50 | $9.35 | 251 |
| 2021-07-30 | $9.39 | $9.39 | $9.39 | $9.39 | $9.23 | 1 |
| 2021-07-29 | $9.38 | $9.39 | $9.38 | $9.39 | $9.24 | 1,218 |
| 2021-07-28 | $9.20 | $9.20 | $9.20 | $9.20 | $9.05 | 520 |
| 2021-07-27 | $9.19 | $9.19 | $9.19 | $9.19 | $9.04 | 30 |
| 2021-07-26 | $9.19 | $9.19 | $9.19 | $9.19 | $9.04 | 1 |
| 2021-07-23 | $9.19 | $9.19 | $9.19 | $9.19 | $9.04 | 1,000 |
| 2021-07-22 | $9.10 | $9.10 | $9.10 | $9.10 | $8.95 | 0 |
| 2021-07-21 | $9.10 | $9.10 | $9.10 | $9.10 | $8.95 | 0 |
| 2021-07-20 | $9.10 | $9.10 | $9.10 | $9.10 | $8.95 | 0 |
| 2021-07-19 | $9.10 | $9.10 | $9.10 | $9.10 | $8.95 | 1,125 |
| 2021-07-16 | $9.10 | $9.10 | $9.10 | $9.10 | $8.95 | 610 |
| 2021-07-15 | $9.50 | $9.50 | $9.50 | $9.50 | $9.35 | 0 |
| 2021-07-14 | $9.50 | $9.50 | $9.50 | $9.50 | $9.35 | 1,018 |
| 2021-07-13 | $9.55 | $9.55 | $9.55 | $9.55 | $9.40 | 0 |
| 2021-07-12 | $9.55 | $9.55 | $9.55 | $9.55 | $9.40 | 5 |
| 2021-07-09 | $9.55 | $9.55 | $9.55 | $9.55 | $9.40 | 100 |
| 2021-07-08 | $9.33 | $9.33 | $9.33 | $9.33 | $9.18 | 8 |
| 2021-07-07 | $9.33 | $9.33 | $9.33 | $9.33 | $9.18 | 158 |
| 2021-07-06 | $9.12 | $9.12 | $9.12 | $9.12 | $8.97 | 51 |
| 2021-07-02 | $9.12 | $9.12 | $9.12 | $9.12 | $8.97 | 0 |
| 2021-07-01 | $9.12 | $9.12 | $9.12 | $9.12 | $8.97 | 1 |
| 2021-06-30 | $9.49 | $9.49 | $9.12 | $9.12 | $8.97 | 1,349 |
| 2021-06-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.74 | 15 |
| 2021-06-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.74 | 548 |
| 2021-06-25 | $9.48 | $9.48 | $9.47 | $9.47 | $9.32 | 883 |
| 2021-06-24 | $9.00 | $9.07 | $9.00 | $9.07 | $8.92 | 11,553 |
| 2021-06-23 | $9.00 | $9.00 | $9.00 | $9.00 | $8.85 | 52 |
| 2021-06-22 | $9.00 | $9.00 | $9.00 | $9.00 | $8.85 | 85 |
| 2021-06-21 | $9.00 | $9.00 | $9.00 | $9.00 | $8.85 | 42 |
| 2021-06-18 | $9.00 | $9.00 | $9.00 | $9.00 | $8.85 | 172 |
| 2021-06-17 | $9.35 | $9.35 | $9.35 | $9.35 | $9.20 | 104 |
| 2021-06-16 | $9.00 | $9.00 | $8.84 | $9.00 | $8.85 | 501 |
| 2021-06-15 | $9.00 | $9.00 | $9.00 | $9.00 | $8.85 | 0 |
| 2021-06-14 | $9.00 | $9.00 | $9.00 | $9.00 | $8.85 | 501 |
| 2021-06-11 | $9.20 | $9.20 | $9.20 | $9.20 | $9.05 | 157 |
| 2021-06-10 | $9.60 | $9.60 | $9.60 | $9.60 | $9.44 | 10 |
| 2021-06-09 | $9.03 | $9.60 | $9.03 | $9.60 | $9.44 | 904 |
| 2021-06-08 | $9.25 | $9.25 | $9.25 | $9.25 | $9.10 | 34 |
| 2021-06-07 | $9.79 | $9.79 | $9.25 | $9.25 | $9.10 | 1,188 |
| 2021-06-04 | $9.35 | $9.59 | $9.16 | $9.50 | $9.35 | 1,046 |
| 2021-06-03 | $8.93 | $9.00 | $8.91 | $8.91 | $8.77 | 1,582 |
| 2021-06-02 | $8.80 | $8.80 | $8.80 | $8.80 | $8.66 | 151 |
| 2021-06-01 | $8.87 | $8.87 | $8.50 | $8.50 | $8.36 | 3,935 |
| 2021-05-28 | $8.58 | $8.58 | $8.53 | $8.53 | $8.39 | 533 |
| 2021-05-27 | $8.30 | $8.30 | $8.30 | $8.30 | $8.17 | 100 |
| 2021-05-26 | $8.20 | $8.30 | $8.20 | $8.30 | $8.17 | 200 |
| 2021-05-25 | $8.40 | $8.40 | $8.40 | $8.40 | $8.26 | 165 |
| 2021-05-24 | $7.73 | $7.73 | $7.73 | $7.73 | $7.60 | 0 |
| 2021-05-21 | $7.73 | $7.73 | $7.73 | $7.73 | $7.60 | 46 |
| 2021-05-20 | $7.73 | $7.73 | $7.73 | $7.73 | $7.60 | 0 |
| 2021-05-19 | $7.50 | $7.73 | $7.50 | $7.73 | $7.60 | 1,839 |
| 2021-05-18 | $7.80 | $7.80 | $7.80 | $7.80 | $7.67 | 27 |
| 2021-05-17 | $7.80 | $7.80 | $7.80 | $7.80 | $7.67 | 10 |
| 2021-05-14 | $7.80 | $7.80 | $7.80 | $7.80 | $7.67 | 1,006 |
| 2021-05-13 | $7.80 | $7.80 | $7.80 | $7.80 | $7.67 | 37 |
| 2021-05-12 | $7.80 | $7.80 | $7.80 | $7.80 | $7.67 | 210 |
| 2021-05-11 | $8.20 | $8.20 | $8.20 | $8.20 | $8.07 | 130 |
| 2021-05-10 | $8.15 | $8.15 | $8.15 | $8.15 | $8.02 | 1,998 |
| 2021-05-07 | $8.00 | $8.00 | $8.00 | $8.00 | $7.87 | 362 |
| 2021-05-06 | $7.95 | $8.00 | $7.95 | $8.00 | $7.87 | 1,365 |
| 2021-05-05 | $7.40 | $7.40 | $7.40 | $7.40 | $7.28 | 369 |
| 2021-05-04 | $7.49 | $7.49 | $7.49 | $7.49 | $7.37 | 72 |
| 2021-05-03 | $7.49 | $7.49 | $7.49 | $7.49 | $7.37 | 0 |
| 2021-04-30 | $7.49 | $7.49 | $7.49 | $7.49 | $7.37 | 102 |
| 2021-04-29 | $7.49 | $7.49 | $7.49 | $7.49 | $7.37 | 0 |
| 2021-04-28 | $8.08 | $8.08 | $7.49 | $7.49 | $7.37 | 2,666 |
| 2021-04-27 | $7.70 | $7.70 | $7.70 | $7.70 | $7.58 | 51 |
| 2021-04-26 | $7.75 | $7.75 | $7.70 | $7.70 | $7.58 | 105,317 |
| 2021-04-23 | $7.90 | $7.90 | $7.90 | $7.90 | $7.77 | 14 |
| 2021-04-22 | $7.90 | $7.90 | $7.90 | $7.90 | $7.77 | 50 |
| 2021-04-21 | $7.93 | $7.93 | $7.90 | $7.90 | $7.77 | 1,005 |
| 2021-04-20 | $8.13 | $8.13 | $8.13 | $8.13 | $7.99 | 113 |
| 2021-04-19 | $7.94 | $7.94 | $7.94 | $7.94 | $7.81 | 0 |
| 2021-04-16 | $7.94 | $7.94 | $7.94 | $7.94 | $7.81 | 3 |
| 2021-04-15 | $8.43 | $8.43 | $7.94 | $7.94 | $7.81 | 240 |
| 2021-04-14 | $8.15 | $8.15 | $7.99 | $7.99 | $7.86 | 472 |
| 2021-04-13 | $8.20 | $8.20 | $8.20 | $8.20 | $8.07 | 181 |
| 2021-04-12 | $7.92 | $7.92 | $7.92 | $7.92 | $7.79 | 0 |
| 2021-04-09 | $7.92 | $7.92 | $7.92 | $7.92 | $7.79 | 5 |
| 2021-04-08 | $7.92 | $7.92 | $7.92 | $7.92 | $7.79 | 239 |
| 2021-04-07 | $7.76 | $7.76 | $7.76 | $7.76 | $7.63 | 227 |
| 2021-04-06 | $8.22 | $8.22 | $8.22 | $8.22 | $8.09 | 172 |
| 2021-04-05 | $8.01 | $8.40 | $8.01 | $8.22 | $8.09 | 1,236 |
| 2021-04-01 | $7.79 | $7.79 | $7.79 | $7.79 | $7.66 | 51,705 |
| 2021-03-31 | $7.73 | $7.79 | $7.73 | $7.79 | $7.66 | 336 |
| 2021-03-30 | $8.40 | $8.40 | $8.40 | $8.40 | $8.26 | 21 |
| 2021-03-29 | $8.43 | $8.43 | $8.40 | $8.40 | $8.26 | 647 |
| 2021-03-26 | $7.99 | $7.99 | $7.99 | $7.99 | $7.86 | 0 |
| 2021-03-25 | $8.00 | $8.00 | $7.99 | $7.99 | $7.86 | 750 |
| 2021-03-24 | $7.95 | $8.15 | $7.95 | $8.01 | $7.88 | 665 |
| 2021-03-23 | $8.77 | $8.80 | $8.77 | $8.80 | $8.66 | 375 |
| 2021-03-22 | $8.81 | $8.81 | $8.76 | $8.77 | $8.63 | 847 |
| 2021-03-19 | $8.55 | $8.55 | $8.55 | $8.55 | $8.41 | 15 |
| 2021-03-18 | $8.55 | $8.55 | $8.55 | $8.55 | $8.41 | 661 |
| 2021-03-17 | $7.89 | $8.50 | $7.89 | $8.50 | $8.36 | 342 |
| 2021-03-16 | $8.30 | $8.30 | $8.30 | $8.30 | $8.17 | 676 |
| 2021-03-15 | $8.50 | $8.50 | $8.50 | $8.50 | $8.36 | 156 |
| 2021-03-12 | $8.25 | $8.25 | $8.25 | $8.25 | $8.12 | 234 |
| 2021-03-11 | $8.76 | $8.76 | $8.26 | $8.60 | $8.46 | 2,068 |
| 2021-03-10 | $8.04 | $8.64 | $8.04 | $8.62 | $8.48 | 488 |
| 2021-03-09 | $8.10 | $8.10 | $8.10 | $8.10 | $7.97 | 97 |
| 2021-03-08 | $8.10 | $8.10 | $8.10 | $8.10 | $7.97 | 48 |
| 2021-03-05 | $8.10 | $8.10 | $8.10 | $8.10 | $7.97 | 191 |
| 2021-03-04 | $8.65 | $8.65 | $8.65 | $8.65 | $8.51 | 110 |
| 2021-03-03 | $8.67 | $8.67 | $8.50 | $8.65 | $8.51 | 655 |
| 2021-03-02 | $7.97 | $8.10 | $7.97 | $8.10 | $7.97 | 371 |
| 2021-03-01 | $7.90 | $7.90 | $7.90 | $7.90 | $7.77 | 35 |
| 2021-02-26 | $7.93 | $8.24 | $7.90 | $7.90 | $7.77 | 854 |
| 2021-02-25 | $8.35 | $8.35 | $8.35 | $8.35 | $8.21 | 1,731 |
| 2021-02-24 | $8.15 | $8.35 | $7.99 | $8.35 | $8.21 | 1,731 |
| 2021-02-23 | $8.30 | $8.30 | $8.00 | $8.00 | $7.87 | 3,320 |
| 2021-02-22 | $8.44 | $8.63 | $8.25 | $8.25 | $8.12 | 2,322 |
| 2021-02-19 | $8.63 | $8.63 | $8.25 | $8.59 | $8.45 | 1,342 |
| 2021-02-18 | $8.25 | $8.25 | $7.94 | $8.25 | $8.12 | 54 |
| 2021-02-17 | $8.25 | $8.25 | $8.25 | $8.25 | $8.12 | 54 |
| 2021-02-16 | $8.98 | $8.98 | $8.25 | $8.25 | $8.12 | 1,266 |
| 2021-02-12 | $9.06 | $9.06 | $9.06 | $9.06 | $8.91 | 149 |
| 2021-02-11 | $9.06 | $9.06 | $9.06 | $9.06 | $8.91 | 105 |
| 2021-02-10 | $8.75 | $8.75 | $8.75 | $8.75 | $8.61 | 1,437 |
| 2021-02-09 | $8.80 | $8.80 | $8.50 | $8.75 | $8.61 | 1,437 |
| 2021-02-08 | $9.11 | $9.11 | $9.11 | $9.11 | $8.96 | 214 |
| 2021-02-05 | $8.50 | $9.53 | $8.50 | $9.11 | $8.96 | 1,523 |
| 2021-02-04 | $7.19 | $7.19 | $7.19 | $7.19 | $7.07 | 15 |
| 2021-02-03 | $7.14 | $8.00 | $7.14 | $7.19 | $7.07 | 2,058 |
| 2021-02-02 | $7.30 | $7.30 | $7.30 | $7.30 | $7.18 | 463 |
| 2021-02-01 | $7.05 | $7.05 | $7.05 | $7.05 | $6.94 | 42 |
| 2021-01-29 | $7.05 | $7.05 | $7.05 | $7.05 | $6.94 | 112 |
| 2021-01-28 | $7.05 | $7.05 | $7.00 | $7.05 | $6.94 | 854 |
| 2021-01-27 | $7.15 | $7.15 | $7.15 | $7.15 | $7.03 | 969 |
| 2021-01-26 | $7.35 | $7.35 | $7.19 | $7.19 | $7.07 | 477 |
| 2021-01-25 | $7.69 | $7.69 | $7.69 | $7.69 | $7.57 | 53 |
| 2021-01-22 | $7.69 | $7.69 | $7.69 | $7.69 | $7.57 | 44 |
| 2021-01-21 | $7.69 | $7.69 | $7.69 | $7.69 | $7.57 | 100 |
| 2021-01-20 | $7.75 | $7.75 | $7.75 | $7.75 | $7.62 | 15 |
| 2021-01-19 | $7.78 | $7.80 | $7.75 | $7.75 | $7.62 | 1,753 |
| 2021-01-15 | $7.51 | $7.55 | $7.00 | $7.00 | $6.89 | 1,071 |
| 2021-01-14 | $7.50 | $7.50 | $7.50 | $7.50 | $7.38 | 611 |
| 2021-01-13 | $7.25 | $7.25 | $7.25 | $7.25 | $7.13 | 285 |
| 2021-01-12 | $7.44 | $7.44 | $7.06 | $7.06 | $6.95 | 1,011 |
| 2021-01-11 | $7.47 | $7.47 | $7.03 | $7.44 | $7.32 | 1,787 |
| 2021-01-08 | $7.00 | $7.00 | $7.00 | $7.00 | $6.89 | 109 |
| 2021-01-07 | $7.00 | $7.00 | $7.00 | $7.00 | $6.89 | 244 |
| 2021-01-06 | $6.86 | $6.87 | $6.86 | $6.87 | $6.76 | 607 |
| 2021-01-05 | $6.45 | $6.45 | $6.45 | $6.45 | $6.35 | 127 |
| 2021-01-04 | $6.20 | $6.20 | $6.20 | $6.20 | $6.10 | 275 |
| 2020-12-31 | $6.33 | $6.33 | $6.33 | $6.33 | $6.23 | 41 |
| 2020-12-30 | $6.33 | $6.33 | $6.33 | $6.33 | $6.23 | 231 |
| 2020-12-29 | $6.35 | $6.35 | $6.35 | $6.35 | $6.25 | 125 |
| 2020-12-28 | $6.35 | $6.35 | $6.35 | $6.35 | $6.25 | 88 |
| 2020-12-24 | $6.35 | $6.35 | $6.35 | $6.35 | $6.25 | 51 |
| 2020-12-23 | $6.35 | $6.35 | $6.35 | $6.35 | $6.25 | 20 |
| 2020-12-22 | $6.35 | $6.35 | $6.35 | $6.35 | $6.25 | 10 |
| 2020-12-21 | $6.35 | $6.35 | $6.35 | $6.35 | $6.25 | 4 |
| 2020-12-18 | $6.35 | $6.35 | $6.35 | $6.35 | $6.25 | 70 |
| 2020-12-17 | $6.35 | $6.35 | $6.35 | $6.35 | $6.25 | 50 |
| 2020-12-16 | $6.35 | $6.35 | $6.35 | $6.35 | $6.25 | 1,601 |
| 2020-12-15 | $6.35 | $6.35 | $6.35 | $6.35 | $6.25 | 0 |
| 2020-12-14 | $6.35 | $6.35 | $6.35 | $6.35 | $6.25 | 1,601 |
| 2020-12-11 | $5.94 | $5.94 | $5.94 | $5.94 | $5.84 | 105 |
| 2020-12-10 | $5.94 | $5.94 | $5.94 | $5.94 | $5.84 | 0 |
| 2020-12-09 | $5.94 | $5.94 | $5.94 | $5.94 | $5.84 | 0 |
| 2020-12-08 | $6.10 | $6.10 | $5.94 | $5.94 | $5.84 | 303 |
| 2020-12-07 | $6.00 | $6.00 | $6.00 | $6.00 | $5.90 | 9 |
| 2020-12-04 | $6.59 | $6.59 | $6.00 | $6.00 | $5.90 | 591 |
| 2020-12-03 | $5.74 | $5.74 | $5.74 | $5.74 | $5.65 | 75 |
| 2020-12-02 | $5.74 | $5.74 | $5.74 | $5.74 | $5.65 | 75 |
| 2020-12-01 | $5.74 | $5.74 | $5.74 | $5.74 | $5.65 | 323 |
| 2020-11-30 | $6.24 | $6.24 | $6.00 | $6.00 | $5.90 | 2,736 |
| 2020-11-27 | $6.64 | $6.64 | $6.45 | $6.60 | $6.49 | 1,117 |
| 2020-11-25 | $6.30 | $6.30 | $6.30 | $6.30 | $6.20 | 111 |
| 2020-11-24 | $6.07 | $6.07 | $6.07 | $6.07 | $5.97 | 320 |
| 2020-11-23 | $6.22 | $6.22 | $6.22 | $6.22 | $6.11 | 99 |
| 2020-11-20 | $6.18 | $6.22 | $6.18 | $6.22 | $6.11 | 350 |
| 2020-11-19 | $5.94 | $6.06 | $5.94 | $6.06 | $5.96 | 212 |
| 2020-11-18 | $6.35 | $6.35 | $6.35 | $6.35 | $6.25 | 221 |
| 2020-11-17 | $6.35 | $6.35 | $6.35 | $6.35 | $6.25 | 1,804 |
| 2020-11-16 | $6.19 | $6.27 | $6.19 | $6.27 | $6.17 | 595 |
| 2020-11-13 | $6.21 | $6.21 | $6.21 | $6.21 | $6.11 | 110 |
| 2020-11-12 | $6.19 | $6.19 | $6.19 | $6.19 | $6.09 | 71 |
| 2020-11-11 | $6.19 | $6.19 | $6.19 | $6.19 | $6.09 | 80 |
| 2020-11-10 | $6.05 | $6.19 | $6.05 | $6.19 | $6.09 | 423 |
| 2020-11-09 | $5.70 | $5.75 | $5.70 | $5.75 | $5.66 | 300 |
| 2020-11-06 | $5.30 | $5.30 | $5.30 | $5.30 | $5.21 | 25 |
| 2020-11-05 | $5.30 | $5.30 | $5.30 | $5.30 | $5.21 | 0 |
| 2020-11-04 | $5.30 | $5.30 | $5.30 | $5.30 | $5.21 | 12,819 |
| 2020-11-03 | $5.30 | $5.30 | $5.30 | $5.30 | $5.21 | 9 |
| 2020-11-02 | $5.30 | $5.30 | $5.30 | $5.30 | $5.21 | 0 |
| 2020-10-30 | $5.58 | $5.58 | $5.30 | $5.30 | $5.21 | 405 |
| 2020-10-29 | $5.33 | $5.33 | $5.33 | $5.33 | $5.24 | 0 |
| 2020-10-28 | $5.35 | $5.35 | $5.33 | $5.33 | $5.24 | 501 |
| 2020-10-27 | $5.85 | $5.85 | $5.85 | $5.85 | $5.76 | 150 |
| 2020-10-26 | $6.00 | $6.00 | $5.85 | $5.85 | $5.76 | 432 |
| 2020-10-23 | $5.75 | $5.75 | $5.75 | $5.75 | $5.66 | 0 |
| 2020-10-22 | $5.75 | $5.75 | $5.75 | $5.75 | $5.66 | 3 |
| 2020-10-21 | $5.75 | $5.75 | $5.75 | $5.75 | $5.66 | 224 |
| 2020-10-20 | $5.80 | $5.80 | $5.75 | $5.75 | $5.66 | 201 |
| 2020-10-19 | $5.75 | $5.75 | $5.75 | $5.75 | $5.66 | 10 |
| 2020-10-16 | $5.75 | $5.75 | $5.75 | $5.75 | $5.66 | 13 |
| 2020-10-15 | $5.75 | $5.75 | $5.75 | $5.75 | $5.66 | 99 |
| 2020-10-14 | $5.70 | $5.75 | $5.70 | $5.75 | $5.66 | 390 |
| 2020-10-13 | $6.00 | $6.00 | $6.00 | $6.00 | $5.90 | 110 |
| 2020-10-12 | $6.00 | $6.00 | $6.00 | $6.00 | $5.90 | 21 |
| 2020-10-09 | $6.00 | $6.00 | $6.00 | $6.00 | $5.90 | 103 |
| 2020-10-08 | $5.68 | $5.68 | $5.68 | $5.68 | $5.59 | 95 |
| 2020-10-07 | $5.68 | $5.68 | $5.68 | $5.68 | $5.59 | 0 |
| 2020-10-06 | $5.68 | $5.68 | $5.68 | $5.68 | $5.59 | 17 |
| 2020-10-05 | $5.68 | $5.68 | $5.68 | $5.68 | $5.59 | 0 |
| 2020-10-02 | $5.68 | $5.68 | $5.68 | $5.68 | $5.59 | 8,000 |
| 2020-10-01 | $5.68 | $5.68 | $5.68 | $5.68 | $5.59 | 260 |
| 2020-09-30 | $5.68 | $5.68 | $5.68 | $5.68 | $5.59 | 44 |
| 2020-09-29 | $5.68 | $5.68 | $5.68 | $5.68 | $5.59 | 11 |
| 2020-09-28 | $5.68 | $5.68 | $5.68 | $5.68 | $5.59 | 0 |
| 2020-09-25 | $5.68 | $5.68 | $5.68 | $5.68 | $5.59 | 25 |
| 2020-09-24 | $5.95 | $5.95 | $5.68 | $5.68 | $5.59 | 1,200 |
| 2020-09-23 | $6.30 | $6.30 | $6.30 | $6.30 | $6.20 | 21 |
| 2020-09-22 | $6.30 | $6.30 | $6.30 | $6.30 | $6.20 | 50 |
| 2020-09-21 | $6.30 | $6.30 | $6.30 | $6.30 | $6.20 | 40 |
| 2020-09-18 | $6.30 | $6.30 | $6.30 | $6.30 | $6.20 | 0 |
| 2020-09-17 | $6.15 | $6.30 | $6.15 | $6.30 | $6.20 | 402 |
| 2020-09-16 | $6.30 | $6.30 | $6.30 | $6.30 | $6.20 | 385 |
| 2020-09-15 | $6.30 | $6.30 | $6.30 | $6.30 | $6.20 | 305 |
| 2020-09-14 | $6.65 | $6.65 | $6.65 | $6.65 | $6.54 | 10 |
| 2020-09-11 | $6.65 | $6.65 | $6.65 | $6.65 | $6.54 | 0 |
| 2020-09-10 | $6.65 | $6.65 | $6.65 | $6.65 | $6.54 | 8 |
| 2020-09-09 | $6.02 | $6.65 | $6.02 | $6.65 | $6.54 | 3,001 |
| 2020-09-08 | $6.35 | $6.35 | $6.35 | $6.35 | $6.25 | 310 |
| 2020-09-04 | $6.45 | $6.45 | $6.40 | $6.40 | $6.30 | 900 |
| 2020-09-03 | $6.00 | $6.00 | $6.00 | $6.00 | $5.90 | 14 |
| 2020-09-02 | $5.99 | $6.00 | $5.99 | $6.00 | $5.90 | 659 |
| 2020-09-01 | $6.45 | $6.45 | $6.45 | $6.45 | $6.35 | 125 |
| 2020-08-31 | $5.91 | $5.91 | $5.91 | $5.91 | $5.81 | 1,734 |
| 2020-08-28 | $5.91 | $5.91 | $5.91 | $5.91 | $5.81 | 20 |
| 2020-08-27 | $5.91 | $5.91 | $5.91 | $5.91 | $5.81 | 127 |
| 2020-08-26 | $5.95 | $5.95 | $5.95 | $5.95 | $5.85 | 53 |
| 2020-08-25 | $5.95 | $5.95 | $5.95 | $5.95 | $5.85 | 56 |
| 2020-08-24 | $5.95 | $5.95 | $5.95 | $5.95 | $5.85 | 116 |
| 2020-08-21 | $6.30 | $6.31 | $6.30 | $6.31 | $6.21 | 516 |
| 2020-08-20 | $5.95 | $5.95 | $5.95 | $5.95 | $5.85 | 70 |
| 2020-08-19 | $5.95 | $5.95 | $5.95 | $5.95 | $5.85 | 0 |
| 2020-08-18 | $5.95 | $5.95 | $5.95 | $5.95 | $5.85 | 2,232 |
| 2020-08-17 | $6.15 | $6.15 | $6.15 | $6.15 | $6.05 | 8,001 |
| 2020-08-14 | $6.15 | $6.15 | $6.15 | $6.15 | $6.05 | 0 |
| 2020-08-13 | $6.15 | $6.15 | $6.15 | $6.15 | $6.05 | 8,001 |
| 2020-08-12 | $6.71 | $6.71 | $5.96 | $6.15 | $6.05 | 18,877 |
| 2020-08-11 | $5.88 | $6.20 | $5.88 | $6.20 | $6.10 | 20,565 |
| 2020-08-10 | $5.80 | $5.80 | $5.74 | $5.74 | $5.65 | 339 |
| 2020-08-07 | $5.74 | $5.74 | $5.74 | $5.74 | $5.65 | 4,020 |
| 2020-08-06 | $5.72 | $5.88 | $5.72 | $5.88 | $5.78 | 20,431 |
| 2020-08-05 | $5.91 | $5.91 | $5.91 | $5.91 | $5.81 | 1,012 |
| 2020-08-04 | $6.05 | $6.05 | $5.85 | $5.95 | $5.85 | 20,681 |
| 2020-08-03 | $5.62 | $5.71 | $5.53 | $5.53 | $5.44 | 21,861 |
| 2020-07-31 | $5.98 | $5.98 | $5.98 | $5.98 | $5.88 | 283 |
| 2020-07-30 | $6.36 | $6.36 | $6.36 | $6.36 | $6.26 | 800 |
| 2020-07-29 | $6.30 | $6.30 | $6.00 | $6.00 | $5.90 | 358 |
| 2020-07-28 | $6.05 | $6.05 | $6.05 | $6.05 | $5.95 | 190 |
| 2020-07-27 | $6.30 | $6.30 | $6.30 | $6.30 | $6.20 | 0 |
| 2020-07-24 | $6.30 | $6.30 | $6.30 | $6.30 | $6.20 | 67 |
| 2020-07-23 | $6.30 | $6.30 | $6.30 | $6.30 | $6.20 | 815 |
| 2020-07-22 | $6.30 | $6.30 | $6.30 | $6.30 | $6.20 | 0 |
| 2020-07-21 | $6.30 | $6.30 | $6.30 | $6.30 | $6.20 | 815 |
| 2020-07-20 | $6.27 | $6.30 | $6.27 | $6.30 | $6.20 | 323 |
| 2020-07-17 | $6.59 | $6.59 | $6.59 | $6.59 | $6.48 | 294 |
| 2020-07-16 | $6.61 | $6.61 | $6.61 | $6.61 | $6.50 | 250 |
| 2020-07-15 | $6.36 | $6.36 | $6.36 | $6.36 | $6.26 | 100 |
| 2020-07-14 | $6.50 | $6.50 | $6.50 | $6.50 | $6.39 | 73 |
| 2020-07-13 | $6.51 | $6.51 | $6.50 | $6.50 | $6.39 | 605 |
| 2020-07-10 | $5.91 | $6.10 | $5.91 | $6.04 | $5.94 | 818 |
| 2020-07-09 | $6.15 | $6.15 | $6.15 | $6.15 | $6.05 | 0 |
| 2020-07-08 | $6.38 | $6.38 | $6.15 | $6.15 | $6.05 | 16,362 |
| 2020-07-07 | $6.06 | $6.06 | $6.06 | $6.06 | $5.96 | 9 |
| 2020-07-06 | $6.20 | $6.20 | $6.06 | $6.06 | $5.96 | 2,267 |
| 2020-07-02 | $6.20 | $6.20 | $6.19 | $6.19 | $6.09 | 2,275 |
| 2020-07-01 | $6.11 | $6.11 | $6.11 | $6.11 | $6.01 | 2,501 |
| 2020-06-30 | $6.11 | $6.11 | $6.00 | $6.00 | $5.90 | 3,275 |
| 2020-06-29 | $6.11 | $6.11 | $6.11 | $6.11 | $6.01 | 1,012 |
| 2020-06-26 | $5.90 | $5.90 | $5.85 | $5.85 | $5.76 | 625 |
| 2020-06-25 | $6.00 | $6.00 | $6.00 | $6.00 | $5.90 | 18 |
| 2020-06-24 | $6.00 | $6.00 | $6.00 | $6.00 | $5.90 | 158 |
| 2020-06-23 | $6.80 | $6.80 | $6.40 | $6.60 | $6.49 | 407 |
| 2020-06-22 | $6.80 | $6.80 | $6.80 | $6.80 | $6.69 | 6 |
| 2020-06-19 | $6.80 | $6.80 | $6.80 | $6.80 | $6.69 | 50 |
| 2020-06-18 | $6.80 | $6.80 | $6.80 | $6.80 | $6.69 | 254 |
| 2020-06-17 | $6.60 | $6.60 | $6.60 | $6.60 | $6.49 | 77 |
| 2020-06-16 | $6.60 | $6.60 | $6.60 | $6.60 | $6.49 | 5 |
| 2020-06-15 | $7.00 | $7.00 | $6.60 | $6.60 | $6.49 | 903 |
| 2020-06-12 | $6.77 | $6.77 | $6.77 | $6.77 | $6.66 | 503 |
| 2020-06-11 | $6.75 | $6.75 | $6.75 | $6.75 | $6.64 | 210 |
| 2020-06-10 | $7.36 | $7.36 | $7.36 | $7.36 | $7.24 | 103 |
| 2020-06-09 | $7.62 | $7.62 | $7.31 | $7.35 | $7.23 | 1,906 |
| 2020-06-08 | $8.04 | $8.05 | $8.00 | $8.05 | $7.92 | 2,104 |
| 2020-06-05 | $7.35 | $7.43 | $7.32 | $7.32 | $7.20 | 2,406 |
| 2020-06-04 | $6.48 | $6.48 | $6.48 | $6.48 | $6.37 | 26 |
| 2020-06-03 | $6.48 | $6.48 | $6.48 | $6.48 | $6.37 | 15 |
| 2020-06-02 | $6.48 | $6.48 | $6.48 | $6.48 | $6.37 | 10 |
| 2020-06-01 | $6.48 | $6.48 | $6.48 | $6.48 | $6.37 | 5 |
| 2020-05-29 | $6.48 | $6.48 | $6.48 | $6.48 | $6.37 | 16 |
| 2020-05-28 | $6.48 | $6.48 | $6.48 | $6.48 | $6.37 | 6,817 |
| 2020-05-27 | $6.55 | $6.55 | $5.98 | $5.98 | $5.88 | 427 |
| 2020-05-26 | $5.99 | $5.99 | $5.99 | $5.99 | $5.89 | 1,032 |
| 2020-05-22 | $5.42 | $5.47 | $5.42 | $5.47 | $5.38 | 2,830 |
| 2020-05-21 | $6.00 | $6.00 | $6.00 | $6.00 | $5.90 | 64 |
| 2020-05-20 | $6.14 | $6.14 | $6.00 | $6.00 | $5.90 | 1,361 |
| 2020-05-19 | $5.70 | $5.70 | $5.70 | $5.70 | $5.61 | 7 |
| 2020-05-18 | $5.65 | $5.70 | $5.40 | $5.70 | $5.61 | 1,945 |
| 2020-05-15 | $5.79 | $5.79 | $5.79 | $5.79 | $5.70 | 2 |
| 2020-05-14 | $5.79 | $5.79 | $5.79 | $5.79 | $5.70 | 7,940 |
| 2020-05-13 | $5.79 | $5.79 | $5.79 | $5.79 | $5.70 | 1,306 |
| 2020-05-12 | $5.79 | $5.79 | $5.79 | $5.79 | $5.70 | 202 |
| 2020-05-11 | $5.75 | $5.75 | $5.75 | $5.75 | $5.66 | 4,121 |
| 2020-05-08 | $5.76 | $5.76 | $5.76 | $5.76 | $5.67 | 200 |
| 2020-05-07 | $5.60 | $5.60 | $5.60 | $5.60 | $5.51 | 1,909 |
| 2020-05-06 | $5.55 | $5.60 | $5.55 | $5.60 | $5.51 | 350 |
| 2020-05-05 | $5.50 | $5.55 | $5.50 | $5.55 | $5.46 | 2,016 |
| 2020-05-04 | $5.30 | $5.77 | $5.30 | $5.77 | $5.68 | 1,464 |
| 2020-05-01 | $5.30 | $5.53 | $5.30 | $5.53 | $5.44 | 602 |
| 2020-04-30 | $5.65 | $5.65 | $5.65 | $5.65 | $5.56 | 0 |
| 2020-04-29 | $5.65 | $5.65 | $5.65 | $5.65 | $5.56 | 544 |
| 2020-04-28 | $5.64 | $5.64 | $5.48 | $5.48 | $5.39 | 749 |
| 2020-04-27 | $5.55 | $5.55 | $5.40 | $5.50 | $5.41 | 2,166 |
| 2020-04-24 | $4.95 | $4.95 | $4.95 | $4.95 | $4.87 | 32 |
| 2020-04-23 | $4.95 | $4.95 | $4.95 | $4.95 | $4.87 | 150 |
| 2020-04-22 | $5.15 | $5.15 | $5.00 | $5.00 | $4.92 | 5,540 |
| 2020-04-21 | $5.15 | $5.15 | $5.15 | $5.15 | $5.07 | 600 |
| 2020-04-20 | $4.90 | $5.15 | $4.90 | $5.15 | $5.07 | 401 |
| 2020-04-17 | $5.45 | $5.45 | $5.45 | $5.45 | $5.36 | 45 |
| 2020-04-16 | $5.45 | $5.45 | $5.45 | $5.45 | $5.36 | 4,219 |
| 2020-04-15 | $5.55 | $5.55 | $5.55 | $5.55 | $5.46 | 3,236 |
| 2020-04-14 | $4.98 | $5.76 | $4.98 | $5.76 | $5.67 | 2,484 |
| 2020-04-13 | $5.01 | $5.01 | $5.01 | $5.01 | $4.93 | 4 |
| 2020-04-09 | $5.01 | $5.01 | $5.01 | $5.01 | $4.93 | 10 |
| 2020-04-08 | $5.01 | $5.01 | $5.01 | $5.01 | $4.93 | 417 |
| 2020-04-07 | $5.50 | $5.50 | $5.50 | $5.50 | $5.41 | 196 |
| 2020-04-06 | $4.90 | $4.90 | $4.90 | $4.90 | $4.82 | 2 |
| 2020-04-03 | $4.90 | $4.90 | $4.90 | $4.90 | $4.82 | 1,100 |
| 2020-04-02 | $4.90 | $4.90 | $4.90 | $4.90 | $4.82 | 4,719 |
| 2020-04-01 | $5.58 | $5.58 | $5.58 | $5.58 | $5.49 | 11,213 |
| 2020-03-31 | $5.70 | $5.70 | $5.70 | $5.70 | $5.61 | 664 |
| 2020-03-30 | $5.62 | $5.71 | $5.62 | $5.71 | $5.62 | 351 |
| 2020-03-27 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 5 |
| 2020-03-26 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 4,600 |
| 2020-03-25 | $5.25 | $5.70 | $5.25 | $5.50 | $5.24 | 820 |
| 2020-03-24 | $5.05 | $5.05 | $5.05 | $5.05 | $4.81 | 0 |
| 2020-03-23 | $5.05 | $5.05 | $5.05 | $5.05 | $4.81 | 2,405 |
| 2020-03-20 | $5.07 | $5.27 | $5.07 | $5.27 | $5.02 | 250 |
| 2020-03-19 | $5.59 | $5.94 | $5.59 | $5.94 | $5.66 | 1,270 |
| 2020-03-18 | $5.83 | $5.83 | $5.83 | $5.83 | $5.56 | 2,835 |
| 2020-03-17 | $5.10 | $5.83 | $5.10 | $5.83 | $5.56 | 805 |
| 2020-03-16 | $4.65 | $4.65 | $4.65 | $4.65 | $4.43 | 274 |
| 2020-03-13 | $5.31 | $5.31 | $5.31 | $5.31 | $5.06 | 30 |
| 2020-03-12 | $5.91 | $5.91 | $5.31 | $5.31 | $5.06 | 4,585 |
| 2020-03-11 | $6.23 | $6.23 | $6.23 | $6.23 | $5.94 | 1 |
| 2020-03-10 | $6.20 | $6.23 | $6.20 | $6.23 | $5.94 | 1,210 |
| 2020-03-09 | $6.15 | $6.16 | $6.15 | $6.16 | $5.87 | 600 |
| 2020-03-06 | $6.81 | $6.81 | $6.35 | $6.55 | $6.24 | 1,253 |
| 2020-03-05 | $7.07 | $7.07 | $7.07 | $7.07 | $6.74 | 3,160 |
| 2020-03-04 | $6.69 | $6.69 | $6.69 | $6.69 | $6.38 | 80 |
| 2020-03-03 | $6.80 | $6.80 | $6.69 | $6.69 | $6.38 | 2,123 |
| 2020-03-02 | $7.17 | $7.17 | $7.15 | $7.15 | $6.81 | 1,382 |
| 2020-02-28 | $6.56 | $7.26 | $6.56 | $7.26 | $6.92 | 401 |
| 2020-02-27 | $8.05 | $8.05 | $8.05 | $8.05 | $7.67 | 2,501 |
| 2020-02-26 | $8.05 | $8.05 | $8.05 | $8.05 | $7.67 | 0 |
| 2020-02-25 | $8.05 | $8.05 | $8.05 | $8.05 | $7.67 | 253 |
| 2020-02-24 | $8.05 | $8.05 | $8.05 | $8.05 | $7.67 | 85 |
| 2020-02-21 | $8.05 | $8.05 | $8.05 | $8.05 | $7.67 | 4,104 |
| 2020-02-20 | $7.99 | $8.05 | $7.99 | $8.05 | $7.67 | 1,747 |
| 2020-02-19 | $7.81 | $7.81 | $7.81 | $7.81 | $7.44 | 200 |
| 2020-02-18 | $7.73 | $8.18 | $7.73 | $7.78 | $7.41 | 3,320 |
| 2020-02-14 | $8.61 | $8.61 | $8.61 | $8.61 | $8.20 | 3 |
| 2020-02-13 | $8.61 | $8.61 | $8.61 | $8.61 | $8.20 | 17 |
| 2020-02-12 | $8.61 | $8.61 | $8.61 | $8.61 | $8.20 | 3,823 |
| 2020-02-11 | $8.61 | $8.61 | $8.61 | $8.61 | $8.20 | 51 |
| 2020-02-10 | $8.61 | $8.61 | $8.61 | $8.61 | $8.20 | 59 |
| 2020-02-07 | $8.61 | $8.61 | $8.61 | $8.61 | $8.20 | 300 |
| 2020-02-06 | $8.87 | $8.87 | $8.87 | $8.87 | $8.45 | 10 |
| 2020-02-05 | $8.87 | $8.87 | $8.87 | $8.87 | $8.45 | 154 |
| 2020-02-04 | $8.39 | $8.39 | $8.39 | $8.39 | $8.00 | 10 |
| 2020-02-03 | $8.39 | $8.39 | $8.39 | $8.39 | $7.99 | 0 |
| 2020-01-31 | $8.80 | $8.84 | $8.39 | $8.39 | $7.99 | 2,860 |
| 2020-01-30 | $8.75 | $8.75 | $8.75 | $8.75 | $8.34 | 15 |
| 2020-01-29 | $8.75 | $8.75 | $8.75 | $8.75 | $8.34 | 0 |
| 2020-01-28 | $8.75 | $8.75 | $8.75 | $8.75 | $8.34 | 3 |
| 2020-01-27 | $8.75 | $8.75 | $8.75 | $8.75 | $8.34 | 60 |
| 2020-01-24 | $8.75 | $8.75 | $8.75 | $8.75 | $8.34 | 2 |
| 2020-01-23 | $8.75 | $8.75 | $8.75 | $8.75 | $8.34 | 0 |
| 2020-01-22 | $8.75 | $8.75 | $8.75 | $8.75 | $8.34 | 9 |
| 2020-01-21 | $8.75 | $8.75 | $8.75 | $8.75 | $8.34 | 0 |
| 2020-01-17 | $8.75 | $8.75 | $8.75 | $8.75 | $8.34 | 40 |
| 2020-01-16 | $8.75 | $8.75 | $8.75 | $8.75 | $8.34 | 1,350 |
| 2020-01-15 | $8.79 | $8.79 | $8.79 | $8.79 | $8.38 | 0 |
| 2020-01-14 | $8.79 | $8.79 | $8.79 | $8.79 | $8.38 | 200 |
| 2020-01-13 | $9.12 | $9.12 | $9.10 | $9.10 | $8.67 | 822 |
| 2020-01-10 | $9.00 | $9.00 | $9.00 | $9.00 | $8.58 | 100 |
| 2020-01-09 | $8.49 | $8.49 | $8.49 | $8.49 | $8.09 | 227 |
| 2020-01-08 | $8.65 | $8.65 | $8.65 | $8.65 | $8.24 | 0 |
| 2020-01-07 | $8.65 | $8.65 | $8.65 | $8.65 | $8.24 | 420 |
| 2020-01-06 | $8.41 | $8.41 | $8.41 | $8.41 | $8.01 | 108 |
| 2020-01-03 | $8.41 | $8.41 | $8.41 | $8.41 | $8.01 | 1 |
| 2020-01-02 | $8.41 | $8.41 | $8.41 | $8.41 | $8.01 | 40 |
| 2019-12-31 | $8.41 | $8.41 | $8.41 | $8.41 | $8.01 | 53 |
| 2019-12-30 | $8.41 | $8.41 | $8.41 | $8.41 | $8.01 | 137 |
| 2019-12-27 | $8.33 | $8.33 | $8.33 | $8.33 | $7.94 | 300 |
| 2019-12-26 | $8.36 | $8.36 | $8.36 | $8.36 | $7.97 | 0 |
| 2019-12-24 | $8.64 | $8.64 | $8.36 | $8.36 | $7.97 | 400 |
| 2019-12-23 | $8.71 | $8.71 | $8.60 | $8.60 | $8.20 | 500 |
| 2019-12-20 | $8.74 | $8.74 | $8.74 | $8.74 | $8.33 | 200 |
| 2019-12-19 | $8.70 | $8.70 | $8.70 | $8.70 | $8.29 | 0 |
| 2019-12-18 | $8.70 | $8.70 | $8.70 | $8.70 | $8.29 | 334 |
| 2019-12-17 | $8.77 | $8.77 | $8.77 | $8.77 | $8.36 | 316 |
| 2019-12-16 | $8.47 | $8.47 | $8.47 | $8.47 | $8.07 | 0 |
| 2019-12-13 | $8.47 | $8.47 | $8.47 | $8.47 | $8.07 | 0 |
| 2019-12-12 | $8.87 | $8.87 | $8.47 | $8.47 | $8.07 | 1,582 |
| 2019-12-11 | $8.88 | $8.88 | $8.88 | $8.88 | $8.46 | 0 |
| 2019-12-10 | $8.88 | $8.88 | $8.88 | $8.88 | $8.46 | 0 |
| 2019-12-09 | $8.88 | $8.88 | $8.88 | $8.88 | $8.46 | 0 |
| 2019-12-06 | $8.88 | $8.88 | $8.88 | $8.88 | $8.46 | 100 |
| 2019-12-05 | $8.86 | $8.86 | $8.86 | $8.86 | $8.44 | 0 |
| 2019-12-04 | $8.86 | $8.86 | $8.86 | $8.86 | $8.44 | 2 |
| 2019-12-03 | $8.86 | $8.86 | $8.86 | $8.86 | $8.44 | 0 |
| 2019-12-02 | $8.90 | $8.90 | $8.86 | $8.86 | $8.44 | 500 |
| 2019-11-29 | $9.00 | $9.00 | $9.00 | $9.00 | $8.58 | 4 |
| 2019-11-27 | $8.81 | $9.00 | $8.67 | $9.00 | $8.58 | 544 |
| 2019-11-26 | $9.07 | $9.07 | $9.07 | $9.07 | $8.64 | 0 |
| 2019-11-25 | $9.07 | $9.07 | $9.07 | $9.07 | $8.64 | 92 |
| 2019-11-22 | $9.07 | $9.07 | $9.07 | $9.07 | $8.64 | 0 |
| 2019-11-21 | $9.07 | $9.07 | $9.07 | $9.07 | $8.64 | 34 |
| 2019-11-20 | $9.07 | $9.07 | $9.07 | $9.07 | $8.64 | 0 |
| 2019-11-19 | $9.00 | $9.07 | $8.89 | $9.07 | $8.64 | 3,706 |
| 2019-11-18 | $9.10 | $9.10 | $9.10 | $9.10 | $8.67 | 251 |
| 2019-11-15 | $9.00 | $9.00 | $9.00 | $9.00 | $8.58 | 340 |
| 2019-11-14 | $9.03 | $9.03 | $9.03 | $9.03 | $8.60 | 0 |
| 2019-11-13 | $9.03 | $9.03 | $9.03 | $9.03 | $8.60 | 0 |
| 2019-11-12 | $9.03 | $9.03 | $9.03 | $9.03 | $8.60 | 230 |
| 2019-11-11 | $9.00 | $9.00 | $9.00 | $9.00 | $8.58 | 400 |
| 2019-11-08 | $9.18 | $9.18 | $9.18 | $9.18 | $8.75 | 25 |
| 2019-11-07 | $9.18 | $9.18 | $9.18 | $9.18 | $8.75 | 0 |
| 2019-11-06 | $9.18 | $9.18 | $9.18 | $9.18 | $8.75 | 0 |
| 2019-11-05 | $9.18 | $9.18 | $9.18 | $9.18 | $8.75 | 175 |
| 2019-11-04 | $9.00 | $9.05 | $9.00 | $9.05 | $8.62 | 710 |
| 2019-11-01 | $9.36 | $9.36 | $9.36 | $9.36 | $8.92 | 525 |
| 2019-10-31 | $9.37 | $9.37 | $9.37 | $9.37 | $8.93 | 10 |
| 2019-10-30 | $9.37 | $9.37 | $9.37 | $9.37 | $8.93 | 0 |
| 2019-10-29 | $9.37 | $9.37 | $9.37 | $9.37 | $8.93 | 1 |
| 2019-10-28 | $9.37 | $9.37 | $9.37 | $9.37 | $8.93 | 2 |
| 2019-10-25 | $9.37 | $9.37 | $9.37 | $9.37 | $8.93 | 0 |
| 2019-10-24 | $9.37 | $9.37 | $9.37 | $9.37 | $8.93 | 0 |
| 2019-10-23 | $9.37 | $9.37 | $9.37 | $9.37 | $8.93 | 15 |
| 2019-10-22 | $9.37 | $9.37 | $9.37 | $9.37 | $8.93 | 10 |
| 2019-10-21 | $9.37 | $9.37 | $9.37 | $9.37 | $8.93 | 1,520 |
| 2019-10-18 | $8.83 | $8.83 | $8.83 | $8.83 | $8.41 | 100 |
| 2019-10-17 | $8.48 | $8.48 | $8.48 | $8.48 | $8.08 | 20 |
| 2019-10-16 | $8.48 | $8.48 | $8.48 | $8.48 | $8.08 | 3 |
| 2019-10-15 | $8.48 | $8.48 | $8.48 | $8.48 | $8.08 | 0 |
| 2019-10-14 | $8.48 | $8.48 | $8.48 | $8.48 | $8.08 | 0 |
| 2019-10-11 | $8.48 | $8.48 | $8.48 | $8.48 | $8.08 | 0 |
| 2019-10-10 | $8.48 | $8.48 | $8.48 | $8.48 | $8.08 | 150 |
| 2019-10-09 | $8.65 | $8.65 | $8.65 | $8.65 | $8.24 | 0 |
| 2019-10-08 | $8.65 | $8.65 | $8.65 | $8.65 | $8.24 | 0 |
| 2019-10-07 | $8.65 | $8.65 | $8.65 | $8.65 | $8.24 | 0 |
| 2019-10-04 | $8.65 | $8.65 | $8.65 | $8.65 | $8.24 | 11 |
| 2019-10-03 | $8.65 | $8.65 | $8.65 | $8.65 | $8.24 | 2 |
| 2019-10-02 | $8.69 | $8.69 | $8.65 | $8.65 | $8.24 | 706 |
| 2019-10-01 | $8.90 | $8.90 | $8.90 | $8.90 | $8.48 | 0 |
| 2019-09-30 | $8.90 | $8.90 | $8.90 | $8.90 | $8.48 | 0 |
| 2019-09-27 | $8.90 | $8.90 | $8.90 | $8.90 | $8.48 | 0 |
| 2019-09-26 | $8.90 | $8.90 | $8.90 | $8.90 | $8.35 | 0 |
| 2019-09-25 | $8.90 | $8.90 | $8.90 | $8.90 | $8.35 | 419 |
| 2019-09-24 | $9.18 | $9.18 | $9.18 | $9.18 | $8.61 | 0 |
| 2019-09-23 | $9.18 | $9.18 | $9.18 | $9.18 | $8.61 | 303 |
| 2019-09-20 | $9.20 | $9.20 | $9.20 | $9.20 | $8.63 | 30 |
| 2019-09-19 | $9.20 | $9.20 | $9.20 | $9.20 | $8.63 | 0 |
| 2019-09-18 | $9.20 | $9.20 | $9.20 | $9.20 | $8.63 | 2,310 |
| 2019-09-17 | $9.20 | $9.20 | $9.20 | $9.20 | $8.63 | 0 |
| 2019-09-16 | $9.20 | $9.20 | $9.20 | $9.20 | $8.63 | 0 |
| 2019-09-13 | $9.20 | $9.20 | $9.20 | $9.20 | $8.63 | 0 |
| 2019-09-12 | $9.20 | $9.20 | $9.20 | $9.20 | $8.63 | 139 |
| 2019-09-11 | $9.45 | $9.45 | $9.45 | $9.45 | $8.87 | 1,000 |
| 2019-09-10 | $9.08 | $9.08 | $9.08 | $9.08 | $8.52 | 1,400 |
| 2019-09-09 | $8.35 | $8.35 | $8.35 | $8.35 | $7.83 | 76 |
| 2019-09-06 | $8.35 | $8.35 | $8.35 | $8.35 | $7.83 | 41 |
| 2019-09-05 | $8.35 | $8.35 | $8.35 | $8.35 | $7.83 | 33 |
| 2019-09-04 | $8.35 | $8.35 | $8.35 | $8.35 | $7.83 | 0 |
| 2019-09-03 | $8.35 | $8.35 | $8.35 | $8.35 | $7.83 | 8 |
| 2019-08-30 | $8.35 | $8.35 | $8.35 | $8.35 | $7.83 | 327 |
| 2019-08-29 | $8.23 | $8.23 | $8.23 | $8.23 | $7.72 | 0 |
| 2019-08-28 | $8.23 | $8.23 | $8.23 | $8.23 | $7.72 | 0 |
| 2019-08-27 | $8.23 | $8.23 | $8.23 | $8.23 | $7.72 | 9 |
| 2019-08-26 | $8.23 | $8.23 | $8.23 | $8.23 | $7.72 | 0 |
| 2019-08-23 | $8.23 | $8.23 | $8.23 | $8.23 | $7.72 | 0 |
| 2019-08-22 | $8.23 | $8.23 | $8.23 | $8.23 | $7.72 | 5 |
| 2019-08-21 | $8.23 | $8.23 | $8.23 | $8.23 | $7.72 | 1,000 |
| 2019-08-20 | $8.07 | $8.07 | $8.07 | $8.07 | $7.57 | 125 |
| 2019-08-19 | $8.90 | $8.90 | $8.90 | $8.90 | $8.35 | 0 |
| 2019-08-16 | $8.90 | $8.90 | $8.90 | $8.90 | $8.35 | 24 |
| 2019-08-15 | $8.90 | $8.90 | $8.90 | $8.90 | $8.35 | 5 |
| 2019-08-14 | $8.90 | $8.90 | $8.90 | $8.90 | $8.35 | 100 |
| 2019-08-13 | $8.90 | $8.90 | $8.90 | $8.90 | $8.35 | 100 |
| 2019-08-12 | $8.90 | $8.90 | $8.90 | $8.90 | $8.35 | 102 |
| 2019-08-09 | $8.91 | $8.91 | $8.91 | $8.91 | $8.36 | 100 |
| 2019-08-08 | $8.59 | $8.59 | $8.59 | $8.59 | $8.06 | 238 |
| 2019-08-07 | $8.77 | $8.77 | $8.77 | $8.77 | $8.23 | 16,850 |
| 2019-08-06 | $9.04 | $9.04 | $9.04 | $9.04 | $8.48 | 181 |
| 2019-08-05 | $9.22 | $9.22 | $9.22 | $9.22 | $8.65 | 7 |
| 2019-08-02 | $9.50 | $9.50 | $9.22 | $9.22 | $8.65 | 300 |
| 2019-08-01 | $9.56 | $9.58 | $9.56 | $9.58 | $8.99 | 314 |
| 2019-07-31 | $9.63 | $9.73 | $9.58 | $9.58 | $8.99 | 5,130 |
| 2019-07-30 | $10.08 | $10.08 | $10.08 | $10.08 | $9.46 | 1,200 |
| 2019-07-29 | $10.08 | $10.08 | $10.08 | $10.08 | $9.46 | 1,174 |
| 2019-07-26 | $10.11 | $10.11 | $10.11 | $10.11 | $9.49 | 0 |
| 2019-07-25 | $10.11 | $10.11 | $10.11 | $10.11 | $9.49 | 10 |
| 2019-07-24 | $10.42 | $10.42 | $10.11 | $10.11 | $9.49 | 600 |
| 2019-07-23 | $10.10 | $10.10 | $10.10 | $10.10 | $9.48 | 213 |
| 2019-07-22 | $10.10 | $10.10 | $10.10 | $10.10 | $9.48 | 0 |
| 2019-07-19 | $10.10 | $10.10 | $10.10 | $10.10 | $9.48 | 0 |
| 2019-07-18 | $10.10 | $10.10 | $10.10 | $10.10 | $9.48 | 150 |
| 2019-07-17 | $10.32 | $10.32 | $10.32 | $10.32 | $9.68 | 0 |
| 2019-07-16 | $10.32 | $10.32 | $10.32 | $10.32 | $9.68 | 0 |
| 2019-07-15 | $10.35 | $10.35 | $10.32 | $10.32 | $9.68 | 500 |
| 2019-07-12 | $10.56 | $10.56 | $10.56 | $10.56 | $9.91 | 0 |
| 2019-07-11 | $10.56 | $10.56 | $10.56 | $10.56 | $9.91 | 3 |
| 2019-07-10 | $10.56 | $10.56 | $10.56 | $10.56 | $9.91 | 3,064 |
| 2019-07-09 | $10.35 | $10.35 | $10.35 | $10.35 | $9.71 | 0 |
| 2019-07-08 | $10.35 | $10.35 | $10.35 | $10.35 | $9.71 | 20 |
| 2019-07-05 | $10.35 | $10.35 | $10.35 | $10.35 | $9.71 | 23 |
| 2019-07-03 | $10.35 | $10.35 | $10.35 | $10.35 | $9.71 | 2,000 |
| 2019-07-02 | $10.35 | $10.35 | $10.35 | $10.35 | $9.71 | 20 |
| 2019-07-01 | $10.35 | $10.35 | $10.35 | $10.35 | $9.71 | 0 |
| 2019-06-28 | $10.35 | $10.35 | $10.35 | $10.35 | $9.71 | 1,000 |
| 2019-06-27 | $10.28 | $10.28 | $10.28 | $10.28 | $9.65 | 231 |
| 2019-06-26 | $10.10 | $10.10 | $10.10 | $10.10 | $9.48 | 0 |
| 2019-06-25 | $10.10 | $10.10 | $10.10 | $10.10 | $9.48 | 200 |
| 2019-06-24 | $10.32 | $10.32 | $10.32 | $10.32 | $9.68 | 10 |
| 2019-06-21 | $10.32 | $10.32 | $10.32 | $10.32 | $9.68 | 200 |
| 2019-06-19 | $10.47 | $10.47 | $10.47 | $10.47 | $9.82 | 200 |
| 2019-06-18 | $10.20 | $10.31 | $10.20 | $10.31 | $9.67 | 538 |
| 2019-06-17 | $10.32 | $10.32 | $10.32 | $10.32 | $9.68 | 0 |
| 2019-06-14 | $10.32 | $10.32 | $10.32 | $10.32 | $9.68 | 10 |
| 2019-06-13 | $10.32 | $10.32 | $10.32 | $10.32 | $9.68 | 8,236 |
| 2019-06-12 | $10.32 | $10.32 | $10.32 | $10.32 | $9.68 | 2,300 |
| 2019-06-11 | $10.32 | $10.32 | $10.32 | $10.32 | $9.68 | 0 |
| 2019-06-10 | $10.32 | $10.32 | $10.32 | $10.32 | $9.68 | 173 |
| 2019-06-06 | $10.21 | $10.21 | $10.21 | $10.21 | $9.58 | 105 |
| 2019-06-05 | $10.23 | $10.39 | $10.23 | $10.39 | $9.75 | 2,013 |
| 2019-06-03 | $9.61 | $9.61 | $9.61 | $9.61 | $9.02 | 10 |
| 2019-05-31 | $9.83 | $9.85 | $9.61 | $9.61 | $9.02 | 3,383 |
| 2019-05-30 | $10.62 | $10.62 | $10.62 | $10.62 | $9.96 | 0 |
| 2019-05-29 | $10.62 | $10.62 | $10.62 | $10.62 | $9.96 | 2,515 |
| 2019-05-28 | $10.62 | $10.62 | $10.62 | $10.62 | $9.96 | 50 |
| 2019-05-24 | $10.62 | $10.62 | $10.62 | $10.62 | $9.96 | 0 |
| 2019-05-23 | $10.62 | $10.62 | $10.62 | $10.62 | $9.96 | 0 |
| 2019-05-22 | $10.73 | $10.73 | $10.62 | $10.62 | $9.96 | 222 |
| 2019-05-21 | $10.90 | $10.90 | $10.90 | $10.90 | $10.23 | 0 |
| 2019-05-20 | $10.90 | $10.90 | $10.90 | $10.90 | $10.23 | 2 |
| 2019-05-17 | $10.90 | $10.90 | $10.90 | $10.90 | $10.23 | 0 |
| 2019-05-16 | $10.90 | $10.90 | $10.90 | $10.90 | $10.23 | 0 |
| 2019-05-15 | $11.20 | $11.20 | $10.90 | $10.90 | $10.23 | 677 |
| 2019-05-14 | $11.39 | $11.39 | $11.39 | $11.39 | $10.69 | 3 |
| 2019-05-13 | $11.39 | $11.39 | $11.39 | $11.39 | $10.69 | 1,000 |
| 2019-05-10 | $11.75 | $11.75 | $11.75 | $11.75 | $11.02 | 154 |
| 2019-05-09 | $11.75 | $11.75 | $11.75 | $11.75 | $11.02 | 0 |
| 2019-05-08 | $11.75 | $11.75 | $11.75 | $11.75 | $11.02 | 0 |
| 2019-05-07 | $11.75 | $11.75 | $11.75 | $11.75 | $11.02 | 0 |
| 2019-05-06 | $11.75 | $11.75 | $11.75 | $11.75 | $11.02 | 321 |
| 2019-05-03 | $11.88 | $11.88 | $11.88 | $11.88 | $11.15 | 320 |
| 2019-05-02 | $11.88 | $11.88 | $11.88 | $11.88 | $11.15 | 31 |
| 2019-05-01 | $11.88 | $11.88 | $11.88 | $11.88 | $11.15 | 0 |
| 2019-04-30 | $11.88 | $11.88 | $11.88 | $11.88 | $11.15 | 0 |
| 2019-04-29 | $11.88 | $11.88 | $11.88 | $11.88 | $11.15 | 0 |
| 2019-04-26 | $11.88 | $11.88 | $11.88 | $11.88 | $11.15 | 6 |
| 2019-04-25 | $11.88 | $11.88 | $11.88 | $11.88 | $11.15 | 0 |
| 2019-04-24 | $11.88 | $11.88 | $11.88 | $11.88 | $11.15 | 0 |
| 2019-04-23 | $11.88 | $11.88 | $11.88 | $11.88 | $11.15 | 101 |
| 2019-04-22 | $12.00 | $12.00 | $12.00 | $12.00 | $11.26 | 140 |
| 2019-04-18 | $11.70 | $11.70 | $11.70 | $11.70 | $10.98 | 0 |
| 2019-04-17 | $11.70 | $11.70 | $11.70 | $11.70 | $10.98 | 100 |
| 2019-04-16 | $11.70 | $11.70 | $11.70 | $11.70 | $10.98 | 201 |
| 2019-04-15 | $11.62 | $11.62 | $11.62 | $11.62 | $10.90 | 0 |
| 2019-04-12 | $11.62 | $11.62 | $11.62 | $11.62 | $10.90 | 6 |
| 2019-04-11 | $11.62 | $11.62 | $11.62 | $11.62 | $10.90 | 112 |
| 2019-04-10 | $11.76 | $11.76 | $11.76 | $11.76 | $11.03 | 652 |
| 2019-04-09 | $10.99 | $10.99 | $10.99 | $10.99 | $10.31 | 0 |
| 2019-04-08 | $10.99 | $10.99 | $10.99 | $10.99 | $10.31 | 0 |
| 2019-04-05 | $10.99 | $10.99 | $10.99 | $10.99 | $10.31 | 1 |
| 2019-04-04 | $10.99 | $10.99 | $10.99 | $10.99 | $10.31 | 10 |
| 2019-04-03 | $10.99 | $10.99 | $10.99 | $10.99 | $10.31 | 5 |
| 2019-04-02 | $10.99 | $10.99 | $10.99 | $10.99 | $10.31 | 20 |
| 2019-04-01 | $10.99 | $10.99 | $10.99 | $10.99 | $10.31 | 0 |
| 2019-03-29 | $10.99 | $10.99 | $10.99 | $10.99 | $10.31 | 103 |
| 2019-03-28 | $11.10 | $11.10 | $11.10 | $11.10 | $10.41 | 0 |
| 2019-03-27 | $11.10 | $11.10 | $11.10 | $11.10 | $10.41 | 0 |
| 2019-03-26 | $11.10 | $11.10 | $11.10 | $11.10 | $10.41 | 0 |
| 2019-03-25 | $11.10 | $11.10 | $11.10 | $11.10 | $10.41 | 423 |
| 2019-03-22 | $11.12 | $11.66 | $11.12 | $11.66 | $10.94 | 600 |
| 2019-03-21 | $10.91 | $10.91 | $10.91 | $10.91 | $10.24 | 20 |
| 2019-03-20 | $10.91 | $10.91 | $10.91 | $10.91 | $10.24 | 19,922 |
| 2019-03-18 | $10.91 | $10.91 | $10.91 | $10.91 | $10.24 | 100 |
| 2019-03-15 | $10.91 | $10.91 | $10.91 | $10.91 | $10.24 | 200 |
| 2019-03-14 | $11.00 | $11.00 | $11.00 | $11.00 | $10.32 | 25 |
| 2019-03-13 | $11.00 | $11.00 | $11.00 | $11.00 | $10.32 | 0 |
| 2019-03-12 | $11.00 | $11.00 | $11.00 | $11.00 | $10.32 | 8 |
| 2019-03-11 | $11.00 | $11.00 | $11.00 | $11.00 | $10.32 | 0 |
| 2019-03-08 | $11.00 | $11.00 | $11.00 | $11.00 | $10.32 | 30 |
| 2019-03-07 | $11.00 | $11.00 | $11.00 | $11.00 | $10.32 | 192 |
| 2019-03-06 | $11.46 | $11.46 | $11.46 | $11.46 | $10.75 | 9 |
| 2019-03-05 | $11.46 | $11.46 | $11.46 | $11.46 | $10.75 | 0 |
| 2019-03-04 | $11.52 | $11.52 | $11.46 | $11.46 | $10.75 | 9,445 |
| 2019-03-01 | $11.53 | $11.53 | $11.53 | $11.53 | $10.82 | 0 |
| 2019-02-28 | $11.53 | $11.53 | $11.53 | $11.53 | $10.82 | 0 |
| 2019-02-27 | $11.53 | $11.53 | $11.53 | $11.53 | $10.82 | 0 |
| 2019-02-26 | $11.53 | $11.53 | $11.53 | $11.53 | $10.82 | 2 |
| 2019-02-25 | $11.53 | $11.53 | $11.53 | $11.53 | $10.82 | 102 |
| 2019-02-21 | $11.50 | $11.50 | $11.50 | $11.50 | $10.79 | 625 |
| 2019-02-20 | $11.44 | $11.44 | $11.44 | $11.44 | $10.73 | 3,510 |
| 2019-02-15 | $11.21 | $11.21 | $11.21 | $11.21 | $10.52 | 10 |
| 2019-02-14 | $11.21 | $11.21 | $11.21 | $11.21 | $10.52 | 6 |
| 2019-02-13 | $11.21 | $11.21 | $11.21 | $11.21 | $10.52 | 0 |
| 2019-02-12 | $11.21 | $11.21 | $11.21 | $11.21 | $10.52 | 0 |
| 2019-02-11 | $11.21 | $11.21 | $11.21 | $11.21 | $10.52 | 10 |
| 2019-02-08 | $11.21 | $11.21 | $11.21 | $11.21 | $10.52 | 210 |
| 2019-02-07 | $11.85 | $11.85 | $11.85 | $11.85 | $11.12 | 0 |
| 2019-02-06 | $11.69 | $11.85 | $11.69 | $11.85 | $11.12 | 911 |
| 2019-02-05 | $10.95 | $10.95 | $10.95 | $10.95 | $10.27 | 0 |
| 2019-02-04 | $10.95 | $10.95 | $10.95 | $10.95 | $10.27 | 0 |
| 2019-02-01 | $10.95 | $10.95 | $10.95 | $10.95 | $10.27 | 0 |
| 2019-01-31 | $10.95 | $10.95 | $10.95 | $10.95 | $10.27 | 60 |
| 2019-01-30 | $10.95 | $10.95 | $10.95 | $10.95 | $10.27 | 0 |
| 2019-01-29 | $10.95 | $10.95 | $10.95 | $10.95 | $10.27 | 0 |
| 2019-01-28 | $10.95 | $10.95 | $10.95 | $10.95 | $10.27 | 0 |
| 2019-01-25 | $10.95 | $10.95 | $10.95 | $10.95 | $10.27 | 0 |
| 2019-01-24 | $10.95 | $10.95 | $10.95 | $10.95 | $10.27 | 222 |
| 2019-01-23 | $10.46 | $10.46 | $10.46 | $10.46 | $9.81 | 0 |
| 2019-01-18 | $10.46 | $10.46 | $10.46 | $10.46 | $9.81 | 0 |
| 2019-01-17 | $10.46 | $10.46 | $10.46 | $10.46 | $9.81 | 222 |
| 2019-01-16 | $10.90 | $10.90 | $10.90 | $10.90 | $10.23 | 182 |
| 2019-01-15 | $11.04 | $11.04 | $11.04 | $11.04 | $10.36 | 0 |
| 2019-01-14 | $11.04 | $11.04 | $11.04 | $11.04 | $10.36 | 0 |
| 2019-01-11 | $11.04 | $11.04 | $11.04 | $11.04 | $10.36 | 0 |
| 2019-01-10 | $11.04 | $11.04 | $11.04 | $11.04 | $10.36 | 60 |
| 2019-01-09 | $11.04 | $11.04 | $11.04 | $11.04 | $10.36 | 0 |
| 2019-01-08 | $10.60 | $11.04 | $10.60 | $11.04 | $10.36 | 405 |
| 2019-01-07 | $9.72 | $9.72 | $9.72 | $9.72 | $9.12 | 0 |
| 2019-01-04 | $9.72 | $9.72 | $9.72 | $9.72 | $9.12 | 0 |
| 2019-01-03 | $9.72 | $9.72 | $9.72 | $9.72 | $9.12 | 0 |
| 2018-12-31 | $9.72 | $9.72 | $9.72 | $9.72 | $9.12 | 71 |
| 2018-12-28 | $9.72 | $9.72 | $9.72 | $9.72 | $9.12 | 5 |
| 2018-12-27 | $9.72 | $9.72 | $9.72 | $9.72 | $9.12 | 55 |
| 2018-12-26 | $9.72 | $9.72 | $9.72 | $9.72 | $9.12 | 100 |
| 2018-12-24 | $10.46 | $10.46 | $10.12 | $10.12 | $9.50 | 1,000 |
| 2018-12-21 | $10.79 | $10.79 | $10.79 | $10.79 | $10.12 | 0 |
| 2018-12-20 | $10.79 | $10.79 | $10.79 | $10.79 | $10.12 | 0 |
| 2018-12-18 | $10.79 | $10.79 | $10.79 | $10.79 | $10.12 | 30 |
| 2018-12-14 | $10.79 | $10.79 | $10.79 | $10.79 | $10.12 | 208 |
| 2018-12-13 | $10.73 | $10.73 | $10.73 | $10.73 | $10.07 | 0 |
| 2018-12-12 | $10.73 | $10.73 | $10.73 | $10.73 | $10.07 | 100 |
| 2018-12-11 | $10.57 | $10.57 | $10.57 | $10.57 | $9.92 | 400 |
| 2018-12-10 | $10.79 | $10.79 | $10.79 | $10.79 | $10.12 | 22 |
| 2018-12-07 | $10.79 | $10.79 | $10.79 | $10.79 | $10.12 | 129 |
| 2018-12-04 | $11.10 | $11.10 | $11.10 | $11.10 | $10.41 | 301 |
| 2018-12-03 | $11.20 | $11.20 | $11.20 | $11.20 | $10.51 | 218 |
| 2018-11-30 | $10.79 | $10.79 | $10.79 | $10.79 | $10.12 | 210 |
| 2018-11-29 | $10.77 | $10.77 | $10.77 | $10.77 | $10.11 | 8,325 |
| 2018-11-28 | $10.90 | $10.90 | $10.90 | $10.90 | $10.23 | 15 |
| 2018-11-27 | $10.90 | $10.90 | $10.90 | $10.90 | $10.23 | 20 |
| 2018-11-26 | $10.90 | $10.90 | $10.90 | $10.90 | $10.23 | 0 |
| 2018-11-21 | $10.90 | $10.90 | $10.90 | $10.90 | $10.23 | 0 |
| 2018-11-20 | $10.90 | $10.90 | $10.90 | $10.90 | $10.23 | 32 |
| 2018-11-19 | $10.90 | $10.90 | $10.90 | $10.90 | $10.23 | 62 |
| 2018-11-16 | $10.90 | $10.90 | $10.90 | $10.90 | $10.23 | 20 |
| 2018-11-15 | $10.90 | $10.90 | $10.90 | $10.90 | $10.23 | 59,387 |
| 2018-11-14 | $10.81 | $10.81 | $10.81 | $10.81 | $10.14 | 0 |
| 2018-11-13 | $10.81 | $10.81 | $10.81 | $10.81 | $10.14 | 20 |
| 2018-11-12 | $10.81 | $10.81 | $10.81 | $10.81 | $10.14 | 20 |
| 2018-11-09 | $10.81 | $10.81 | $10.81 | $10.81 | $10.14 | 0 |
| 2018-11-08 | $10.81 | $10.81 | $10.67 | $10.81 | $10.14 | 400 |
| 2018-11-07 | $10.56 | $10.56 | $10.56 | $10.56 | $9.91 | 0 |
| 2018-11-06 | $10.56 | $10.56 | $10.56 | $10.56 | $9.91 | 0 |
| 2018-11-05 | $10.56 | $10.56 | $10.56 | $10.56 | $9.91 | 204 |
| 2018-11-02 | $10.68 | $10.68 | $10.68 | $10.68 | $10.02 | 10 |
| 2018-11-01 | $10.68 | $10.68 | $10.68 | $10.68 | $10.02 | 0 |
| 2018-10-31 | $10.68 | $10.68 | $10.68 | $10.68 | $10.02 | 0 |
| 2018-10-30 | $10.68 | $10.68 | $10.68 | $10.68 | $10.02 | 50 |
| 2018-10-29 | $10.68 | $10.68 | $10.68 | $10.68 | $10.02 | 0 |
| 2018-10-26 | $10.68 | $10.68 | $10.68 | $10.68 | $10.02 | 13,300 |
| 2018-10-25 | $10.72 | $10.72 | $10.69 | $10.69 | $10.03 | 561 |
| 2018-10-24 | $11.46 | $11.46 | $11.46 | $11.46 | $10.75 | 0 |
| 2018-10-23 | $11.46 | $11.46 | $11.46 | $11.46 | $10.75 | 0 |
| 2018-10-22 | $11.46 | $11.46 | $11.46 | $11.46 | $10.75 | 0 |
| 2018-10-19 | $11.46 | $11.46 | $11.46 | $11.46 | $10.75 | 6 |
| 2018-10-18 | $11.46 | $11.46 | $11.46 | $11.46 | $10.75 | 0 |
| 2018-10-17 | $11.46 | $11.46 | $11.46 | $11.46 | $10.75 | 0 |
| 2018-10-16 | $11.46 | $11.46 | $11.46 | $11.46 | $10.75 | 0 |
| 2018-10-15 | $11.46 | $11.46 | $11.46 | $11.46 | $10.75 | 16 |
| 2018-10-12 | $11.46 | $11.46 | $11.46 | $11.46 | $10.75 | 0 |
| 2018-10-11 | $11.46 | $11.46 | $11.46 | $11.46 | $10.75 | 0 |
| 2018-10-10 | $11.46 | $11.46 | $11.46 | $11.46 | $10.75 | 0 |
| 2018-10-09 | $11.46 | $11.46 | $11.46 | $11.46 | $10.75 | 400 |
| 2018-10-08 | $11.87 | $11.87 | $11.87 | $11.87 | $11.14 | 85 |
| 2018-10-05 | $11.87 | $11.87 | $11.87 | $11.87 | $11.14 | 0 |
| 2018-10-04 | $11.87 | $11.87 | $11.87 | $11.87 | $11.14 | 62 |
| 2018-10-03 | $11.87 | $11.87 | $11.87 | $11.87 | $11.14 | 300 |
| 2018-10-02 | $11.86 | $11.86 | $11.86 | $11.86 | $11.13 | 20 |
| 2018-10-01 | $11.86 | $11.86 | $11.86 | $11.86 | $11.13 | 0 |
| 2018-09-28 | $11.86 | $11.86 | $11.86 | $11.86 | $11.13 | 0 |
| 2018-09-27 | $11.86 | $11.86 | $11.86 | $11.86 | $11.13 | 20 |
| 2018-09-26 | $11.86 | $11.86 | $11.86 | $11.86 | $11.13 | 60,500 |
| 2018-09-25 | $12.02 | $12.02 | $11.86 | $11.86 | $11.00 | 800 |
| 2018-09-24 | $12.23 | $12.23 | $12.23 | $12.23 | $11.35 | 155 |
| 2018-09-21 | $12.00 | $12.00 | $12.00 | $12.00 | $11.13 | 300 |
| 2018-09-20 | $11.18 | $11.18 | $11.18 | $11.18 | $10.37 | 0 |
| 2018-09-19 | $11.18 | $11.18 | $11.18 | $11.18 | $10.37 | 0 |
| 2018-09-18 | $11.18 | $11.18 | $11.18 | $11.18 | $10.37 | 20 |
| 2018-09-17 | $11.18 | $11.18 | $11.18 | $11.18 | $10.37 | 2 |
| 2018-09-14 | $11.18 | $11.18 | $11.18 | $11.18 | $10.37 | 25 |
| 2018-09-13 | $11.18 | $11.18 | $11.18 | $11.18 | $10.37 | 10 |
| 2018-09-12 | $11.18 | $11.18 | $11.18 | $11.18 | $10.37 | 0 |
| 2018-09-11 | $11.18 | $11.18 | $11.18 | $11.18 | $10.37 | 44 |
| 2018-09-10 | $11.03 | $11.32 | $11.03 | $11.18 | $10.37 | 1,700 |
| 2018-09-07 | $11.90 | $11.90 | $11.90 | $11.90 | $11.04 | 0 |
| 2018-09-06 | $11.90 | $11.90 | $11.90 | $11.90 | $11.04 | 19 |
| 2018-09-05 | $11.90 | $11.90 | $11.90 | $11.90 | $11.04 | 0 |
| 2018-09-04 | $11.90 | $11.90 | $11.90 | $11.90 | $11.04 | 0 |
| 2018-08-31 | $11.90 | $11.90 | $11.90 | $11.90 | $11.04 | 0 |
| 2018-08-30 | $11.90 | $11.90 | $11.90 | $11.90 | $11.04 | 30 |
| 2018-08-29 | $11.90 | $11.90 | $11.90 | $11.90 | $11.04 | 2,626 |
| 2018-08-28 | $11.43 | $11.43 | $11.43 | $11.43 | $10.61 | 75 |
| 2018-08-27 | $11.43 | $11.43 | $11.43 | $11.43 | $10.61 | 100 |
| 2018-08-24 | $11.51 | $11.51 | $11.51 | $11.51 | $10.68 | 0 |
| 2018-08-23 | $11.51 | $11.51 | $11.51 | $11.51 | $10.68 | 100 |
| 2018-08-22 | $11.34 | $11.34 | $11.34 | $11.34 | $10.52 | 0 |
| 2018-08-21 | $11.34 | $11.34 | $11.34 | $11.34 | $10.52 | 10 |
| 2018-08-20 | $11.34 | $11.34 | $11.34 | $11.34 | $10.52 | 0 |
| 2018-08-17 | $11.34 | $11.34 | $11.34 | $11.34 | $10.52 | 0 |
| 2018-08-16 | $11.34 | $11.34 | $11.34 | $11.34 | $10.52 | 0 |
| 2018-08-15 | $11.34 | $11.34 | $11.34 | $11.34 | $10.52 | 200 |
| 2018-08-14 | $12.14 | $12.14 | $12.14 | $12.14 | $11.26 | 1 |
| 2018-08-13 | $12.14 | $12.14 | $12.14 | $12.14 | $11.26 | 0 |
| 2018-08-10 | $12.14 | $12.14 | $12.14 | $12.14 | $11.26 | 0 |
| 2018-08-09 | $12.14 | $12.14 | $12.14 | $12.14 | $11.26 | 300 |
| 2018-08-08 | $11.92 | $11.92 | $11.90 | $11.90 | $11.04 | 31,200 |
| 2018-08-07 | $11.83 | $11.83 | $11.83 | $11.83 | $10.98 | 51 |
| 2018-08-06 | $11.83 | $11.83 | $11.83 | $11.83 | $10.98 | 200 |
| 2018-08-03 | $11.84 | $11.84 | $11.84 | $11.84 | $10.99 | 91 |
| 2018-08-02 | $11.84 | $11.84 | $11.84 | $11.84 | $10.99 | 300 |
| 2018-08-01 | $12.26 | $12.26 | $12.26 | $12.26 | $11.38 | 27 |
| 2018-07-31 | $12.26 | $12.26 | $12.26 | $12.26 | $11.38 | 300 |
| 2018-07-30 | $12.44 | $12.44 | $12.44 | $12.44 | $11.54 | 0 |
| 2018-07-27 | $12.44 | $12.44 | $12.44 | $12.44 | $11.54 | 0 |
| 2018-07-26 | $12.44 | $12.44 | $12.44 | $12.44 | $11.54 | 0 |
| 2018-07-25 | $12.44 | $12.44 | $12.44 | $12.44 | $11.54 | 3 |
| 2018-07-24 | $12.25 | $12.44 | $12.25 | $12.44 | $11.54 | 1,299 |
| 2018-07-23 | $11.92 | $11.92 | $11.92 | $11.92 | $11.06 | 1 |
| 2018-07-20 | $11.92 | $11.92 | $11.92 | $11.92 | $11.06 | 0 |
| 2018-07-19 | $11.92 | $11.92 | $11.92 | $11.92 | $11.06 | 66 |
| 2018-07-18 | $11.92 | $11.92 | $11.92 | $11.92 | $11.06 | 1 |
| 2018-07-17 | $11.92 | $11.92 | $11.92 | $11.92 | $11.06 | 0 |
| 2018-07-16 | $11.92 | $11.92 | $11.92 | $11.92 | $11.06 | 22 |
| 2018-07-13 | $11.92 | $11.92 | $11.92 | $11.92 | $11.06 | 2 |
| 2018-07-12 | $11.92 | $11.92 | $11.92 | $11.92 | $11.06 | 0 |
| 2018-07-11 | $11.92 | $11.92 | $11.92 | $11.92 | $11.06 | 142 |
| 2018-07-10 | $11.92 | $11.92 | $11.92 | $11.92 | $11.06 | 0 |
| 2018-07-09 | $12.05 | $12.10 | $11.92 | $11.92 | $11.06 | 6,619 |
| 2018-07-06 | $12.16 | $12.16 | $12.16 | $12.16 | $11.28 | 369 |
| 2018-07-05 | $12.32 | $12.32 | $12.32 | $12.32 | $11.43 | 25 |
| 2018-07-03 | $12.32 | $12.32 | $12.32 | $12.32 | $11.43 | 1,700 |
| 2018-07-02 | $12.32 | $12.32 | $12.32 | $12.32 | $11.43 | 500 |
| 2018-06-29 | $12.26 | $12.26 | $12.26 | $12.26 | $11.38 | 106 |
| 2018-06-28 | $12.44 | $12.44 | $12.44 | $12.44 | $11.54 | 0 |
| 2018-06-27 | $12.44 | $12.44 | $12.44 | $12.44 | $11.54 | 500 |
| 2018-06-26 | $12.72 | $12.72 | $12.72 | $12.72 | $11.80 | 0 |
| 2018-06-25 | $12.72 | $12.72 | $12.72 | $12.72 | $11.80 | 0 |
| 2018-06-22 | $12.72 | $12.72 | $12.72 | $12.72 | $11.80 | 18,200 |
| 2018-06-21 | $12.72 | $12.72 | $12.72 | $12.72 | $11.80 | 60 |
| 2018-06-20 | $12.72 | $12.72 | $12.72 | $12.72 | $11.80 | 6 |
| 2018-06-19 | $12.72 | $12.72 | $12.72 | $12.72 | $11.80 | 12 |
| 2018-06-18 | $12.72 | $12.72 | $12.72 | $12.72 | $11.80 | 0 |
| 2018-06-15 | $12.72 | $12.72 | $12.72 | $12.72 | $11.80 | 0 |
| 2018-06-14 | $12.72 | $12.72 | $12.72 | $12.72 | $11.80 | 71 |
| 2018-06-13 | $12.72 | $12.72 | $12.72 | $12.72 | $11.80 | 200 |
| 2018-06-12 | $12.83 | $12.83 | $12.83 | $12.83 | $11.90 | 0 |
| 2018-06-11 | $12.83 | $12.83 | $12.83 | $12.83 | $11.90 | 0 |
| 2018-06-08 | $12.83 | $12.83 | $12.83 | $12.83 | $11.90 | 0 |
| 2018-06-07 | $12.83 | $12.83 | $12.83 | $12.83 | $11.90 | 1,800 |
| 2018-06-06 | $12.83 | $12.83 | $12.83 | $12.83 | $11.90 | 0 |
| 2018-06-05 | $12.83 | $12.83 | $12.83 | $12.83 | $11.90 | 10 |
| 2018-06-04 | $12.98 | $12.98 | $12.83 | $12.83 | $11.90 | 420 |
| 2018-06-01 | $12.54 | $12.54 | $12.54 | $12.54 | $11.64 | 100 |
| 2018-05-31 | $12.37 | $12.37 | $12.37 | $12.37 | $11.48 | 714 |
| 2018-05-30 | $12.46 | $12.46 | $12.46 | $12.46 | $11.56 | 222 |
| 2018-05-29 | $12.85 | $12.85 | $12.85 | $12.85 | $11.92 | 610 |
| 2018-05-25 | $12.95 | $12.95 | $12.95 | $12.95 | $12.02 | 40 |
| 2018-05-24 | $12.95 | $12.95 | $12.90 | $12.95 | $12.02 | 1,155 |
| 2018-05-23 | $13.52 | $13.52 | $13.52 | $13.52 | $12.54 | 8 |
| 2018-05-22 | $13.52 | $13.52 | $13.52 | $13.52 | $12.54 | 500 |
| 2018-05-21 | $13.51 | $13.51 | $13.51 | $13.51 | $12.54 | 200 |
| 2018-05-18 | $13.14 | $13.14 | $13.14 | $13.14 | $12.19 | 0 |
| 2018-05-17 | $13.14 | $13.14 | $13.14 | $13.14 | $12.19 | 60 |
| 2018-05-16 | $13.14 | $13.14 | $13.14 | $13.14 | $12.19 | 20,000 |
| 2018-05-15 | $13.14 | $13.14 | $13.14 | $13.14 | $12.19 | 0 |
| 2018-05-14 | $13.45 | $13.45 | $13.14 | $13.14 | $12.19 | 512 |
| 2018-05-11 | $13.24 | $13.24 | $13.13 | $13.13 | $12.18 | 200 |
| 2018-05-10 | $13.03 | $13.03 | $13.03 | $13.03 | $12.09 | 100 |
| 2018-05-09 | $13.17 | $13.17 | $13.17 | $13.17 | $12.22 | 17,040 |
| 2018-05-08 | $13.17 | $13.17 | $13.17 | $13.17 | $12.22 | 1 |
| 2018-05-07 | $13.17 | $13.17 | $13.17 | $13.17 | $12.22 | 0 |
| 2018-05-04 | $13.17 | $13.17 | $13.17 | $13.17 | $12.22 | 725 |
| 2018-05-03 | $13.04 | $13.04 | $13.04 | $13.04 | $12.10 | 999 |
| 2018-05-02 | $13.50 | $13.50 | $13.50 | $13.50 | $12.53 | 211 |
| 2018-05-01 | $13.43 | $13.43 | $13.43 | $13.43 | $12.46 | 400 |
| 2018-04-30 | $13.73 | $13.73 | $13.73 | $13.73 | $12.74 | 300 |
| 2018-04-27 | $13.55 | $13.55 | $13.52 | $13.52 | $12.54 | 4,482 |
| 2018-04-26 | $13.60 | $13.60 | $13.60 | $13.60 | $12.62 | 5 |
| 2018-04-25 | $13.60 | $13.60 | $13.60 | $13.60 | $12.62 | 5,100 |
| 2018-04-24 | $13.90 | $13.90 | $13.90 | $13.90 | $12.90 | 0 |
| 2018-04-23 | $13.90 | $13.90 | $13.90 | $13.90 | $12.90 | 0 |
| 2018-04-20 | $13.90 | $13.90 | $13.90 | $13.90 | $12.90 | 0 |
| 2018-04-19 | $13.90 | $13.90 | $13.90 | $13.90 | $12.90 | 0 |
| 2018-04-18 | $13.90 | $13.90 | $13.90 | $13.90 | $12.90 | 1,500 |
| 2018-04-17 | $13.60 | $13.60 | $13.60 | $13.60 | $12.62 | 130 |
| 2018-04-16 | $13.51 | $13.51 | $13.51 | $13.51 | $12.54 | 21 |
| 2018-04-13 | $13.51 | $13.51 | $13.51 | $13.51 | $12.54 | 5 |
| 2018-04-12 | $13.51 | $13.51 | $13.51 | $13.51 | $12.54 | 0 |
| 2018-04-11 | $13.51 | $13.51 | $13.51 | $13.51 | $12.54 | 75 |
| 2018-04-10 | $13.51 | $13.51 | $13.51 | $13.51 | $12.54 | 0 |
| 2018-04-09 | $13.51 | $13.51 | $13.51 | $13.51 | $12.54 | 600 |
| 2018-04-06 | $13.00 | $13.00 | $13.00 | $13.00 | $12.06 | 0 |
| 2018-04-05 | $13.00 | $13.00 | $13.00 | $13.00 | $12.06 | 0 |
| 2018-04-04 | $13.00 | $13.00 | $13.00 | $13.00 | $12.06 | 8,509 |
| 2018-04-03 | $13.00 | $13.00 | $13.00 | $13.00 | $12.06 | 100 |
| 2018-04-02 | $13.11 | $13.11 | $13.01 | $13.01 | $12.07 | 570 |
| 2018-03-29 | $13.25 | $13.25 | $13.25 | $13.25 | $12.29 | 200 |
| 2018-03-28 | $13.06 | $13.06 | $13.06 | $13.06 | $12.12 | 15 |
| 2018-03-27 | $13.13 | $13.13 | $13.06 | $13.06 | $11.95 | 400 |
| 2018-03-26 | $13.14 | $13.14 | $13.14 | $13.14 | $12.02 | 85 |
| 2018-03-23 | $13.14 | $13.14 | $13.14 | $13.14 | $12.02 | 0 |
| 2018-03-22 | $13.14 | $13.14 | $13.14 | $13.14 | $12.02 | 28 |
| 2018-03-21 | $13.14 | $13.14 | $13.14 | $13.14 | $12.02 | 100 |
| 2018-03-20 | $12.99 | $12.99 | $12.99 | $12.99 | $11.88 | 0 |
| 2018-03-19 | $12.99 | $12.99 | $12.99 | $12.99 | $11.88 | 0 |
| 2018-03-16 | $12.99 | $12.99 | $12.99 | $12.99 | $11.88 | 0 |
| 2018-03-15 | $12.99 | $12.99 | $12.99 | $12.99 | $11.88 | 7 |
| 2018-03-14 | $12.99 | $12.99 | $12.99 | $12.99 | $11.88 | 173 |
| 2018-03-13 | $13.53 | $13.53 | $13.53 | $13.53 | $12.37 | 86 |
| 2018-03-12 | $13.53 | $13.53 | $13.53 | $13.53 | $12.37 | 0 |
| 2018-03-09 | $13.53 | $13.53 | $13.53 | $13.53 | $12.37 | 0 |
| 2018-03-08 | $13.53 | $13.53 | $13.53 | $13.53 | $12.37 | 30 |
| 2018-03-07 | $13.53 | $13.53 | $13.53 | $13.53 | $12.37 | 3 |
| 2018-03-06 | $13.53 | $13.53 | $13.53 | $13.53 | $12.37 | 0 |
| 2018-03-05 | $13.53 | $13.53 | $13.53 | $13.53 | $12.37 | 200 |
| 2018-03-02 | $13.79 | $13.79 | $13.79 | $13.79 | $12.61 | 0 |
| 2018-03-01 | $13.79 | $13.79 | $13.79 | $13.79 | $12.61 | 20 |
| 2018-02-28 | $13.79 | $13.79 | $13.79 | $13.79 | $12.61 | 0 |
| 2018-02-27 | $13.79 | $13.79 | $13.79 | $13.79 | $12.61 | 60 |
| 2018-02-26 | $13.79 | $13.79 | $13.79 | $13.79 | $12.61 | 103 |
| 2018-02-23 | $13.79 | $13.79 | $13.79 | $13.79 | $12.61 | 5 |
| 2018-02-22 | $13.79 | $13.79 | $13.79 | $13.79 | $12.61 | 0 |
| 2018-02-21 | $13.79 | $13.79 | $13.79 | $13.79 | $12.61 | 0 |
| 2018-02-20 | $13.79 | $13.79 | $13.79 | $13.79 | $12.61 | 0 |
| 2018-02-16 | $13.79 | $13.79 | $13.79 | $13.79 | $12.61 | 1 |
| 2018-02-15 | $13.79 | $13.79 | $13.79 | $13.79 | $12.61 | 0 |
| 2018-02-14 | $13.79 | $13.79 | $13.79 | $13.79 | $12.61 | 0 |
| 2018-02-13 | $13.79 | $13.79 | $13.79 | $13.79 | $12.61 | 100 |
| 2018-02-12 | $13.80 | $13.86 | $13.80 | $13.86 | $12.68 | 200 |
| 2018-02-09 | $13.80 | $13.80 | $13.80 | $13.80 | $12.62 | 0 |
| 2018-02-08 | $13.80 | $13.80 | $13.80 | $13.80 | $12.62 | 0 |
| 2018-02-07 | $14.30 | $14.30 | $13.80 | $13.80 | $12.62 | 520 |
| 2018-02-06 | $13.57 | $14.43 | $13.57 | $14.43 | $13.20 | 550 |
| 2018-02-05 | $13.87 | $13.87 | $13.87 | $13.87 | $12.68 | 0 |
| 2018-02-02 | $13.82 | $13.87 | $13.82 | $13.87 | $12.68 | 2,502 |
| 2018-02-01 | $14.35 | $14.35 | $14.35 | $14.35 | $13.12 | 0 |
| 2018-01-31 | $14.35 | $14.35 | $14.35 | $14.35 | $13.12 | 10 |
| 2018-01-30 | $14.35 | $14.35 | $14.35 | $14.35 | $13.12 | 150 |
| 2018-01-29 | $14.35 | $14.35 | $14.35 | $14.35 | $13.12 | 0 |
| 2018-01-26 | $14.35 | $14.35 | $14.35 | $14.35 | $13.12 | 200 |
| 2018-01-25 | $14.31 | $14.31 | $14.31 | $14.31 | $13.09 | 23 |
| 2018-01-24 | $14.35 | $14.35 | $14.31 | $14.31 | $13.09 | 3,179 |
| 2018-01-23 | $14.33 | $14.33 | $14.13 | $14.13 | $12.92 | 1,200 |
| 2018-01-22 | $14.08 | $14.25 | $14.08 | $14.25 | $13.03 | 385 |
| 2018-01-19 | $14.40 | $14.40 | $14.40 | $14.40 | $13.17 | 26 |
| 2018-01-18 | $14.40 | $14.40 | $14.40 | $14.40 | $13.17 | 161 |
| 2018-01-17 | $14.40 | $14.40 | $14.40 | $14.40 | $13.17 | 719 |
| 2018-01-16 | $14.40 | $14.40 | $14.40 | $14.40 | $13.17 | 358 |
| 2018-01-12 | $14.07 | $14.07 | $14.07 | $14.07 | $12.87 | 15 |
| 2018-01-11 | $14.07 | $14.07 | $14.07 | $14.07 | $12.87 | 627 |
| 2018-01-10 | $13.83 | $13.83 | $13.83 | $13.83 | $12.65 | 10 |
| 2018-01-09 | $13.83 | $13.83 | $13.83 | $13.83 | $12.65 | 810 |
| 2018-01-08 | $13.80 | $13.80 | $13.75 | $13.80 | $12.62 | 1,803 |
| 2018-01-05 | $13.73 | $13.73 | $13.73 | $13.73 | $12.56 | 25 |
| 2018-01-04 | $13.73 | $13.73 | $13.73 | $13.73 | $12.56 | 328 |
| 2018-01-03 | $13.59 | $13.73 | $13.59 | $13.73 | $12.56 | 1,310 |
| 2018-01-02 | $13.59 | $13.59 | $13.59 | $13.59 | $12.43 | 13 |
| 2017-12-29 | $13.59 | $13.59 | $13.59 | $13.59 | $12.43 | 36 |
| 2017-12-28 | $13.59 | $13.59 | $13.59 | $13.59 | $12.43 | 30 |
| 2017-12-27 | $13.59 | $13.59 | $13.59 | $13.59 | $12.43 | 100 |
| 2017-12-26 | $13.20 | $13.20 | $13.10 | $13.10 | $11.98 | 895 |
| 2017-12-22 | $13.07 | $13.08 | $13.07 | $13.08 | $11.96 | 269 |
| 2017-12-21 | $13.21 | $13.21 | $13.21 | $13.21 | $12.08 | 231 |
| 2017-12-20 | $13.28 | $13.28 | $13.28 | $13.28 | $12.15 | 1 |
| 2017-12-19 | $13.28 | $13.28 | $13.28 | $13.28 | $12.15 | 0 |
| 2017-12-18 | $13.28 | $13.28 | $13.28 | $13.28 | $12.15 | 123 |
| 2017-12-15 | $13.26 | $13.26 | $13.26 | $13.26 | $12.13 | 2 |
| 2017-12-14 | $13.26 | $13.26 | $13.26 | $13.26 | $12.13 | 11 |
| 2017-12-13 | $13.26 | $13.26 | $13.26 | $13.26 | $12.13 | 300 |
| 2017-12-12 | $13.26 | $13.26 | $13.26 | $13.26 | $12.13 | 106 |
| 2017-12-11 | $13.20 | $13.20 | $13.20 | $13.20 | $12.07 | 500 |
| 2017-12-08 | $13.29 | $13.29 | $13.29 | $13.29 | $12.15 | 1,052 |
| 2017-12-07 | $13.26 | $13.26 | $13.26 | $13.26 | $12.13 | 200 |
| 2017-12-06 | $13.30 | $13.30 | $12.97 | $12.97 | $11.86 | 453 |
| 2017-12-05 | $13.12 | $13.47 | $13.12 | $13.47 | $12.32 | 921 |
| 2017-12-04 | $13.35 | $13.35 | $13.09 | $13.09 | $11.97 | 745 |
| 2017-12-01 | $13.40 | $13.40 | $13.35 | $13.35 | $12.21 | 1,237 |
| 2017-11-30 | $13.30 | $13.49 | $13.30 | $13.49 | $12.34 | 1,200 |
| 2017-11-29 | $13.32 | $13.32 | $13.32 | $13.32 | $12.18 | 74 |
| 2017-11-28 | $13.32 | $13.32 | $13.32 | $13.32 | $12.18 | 50 |
| 2017-11-27 | $13.32 | $13.32 | $13.32 | $13.32 | $12.18 | 200 |
| 2017-11-24 | $13.51 | $13.51 | $13.51 | $13.51 | $12.36 | 0 |
| 2017-11-22 | $13.37 | $13.51 | $13.37 | $13.51 | $12.36 | 560 |
| 2017-11-21 | $13.40 | $13.40 | $13.40 | $13.40 | $12.26 | 30 |
| 2017-11-20 | $13.40 | $13.40 | $13.40 | $13.40 | $12.26 | 0 |
| 2017-11-17 | $13.40 | $13.40 | $13.40 | $13.40 | $12.26 | 204 |
| 2017-11-16 | $13.31 | $13.38 | $13.31 | $13.38 | $12.24 | 735 |
| 2017-11-15 | $13.45 | $13.45 | $13.40 | $13.40 | $12.26 | 30,430 |
| 2017-11-14 | $13.88 | $13.88 | $13.88 | $13.88 | $12.69 | 85 |
| 2017-11-13 | $13.88 | $13.88 | $13.88 | $13.88 | $12.69 | 560 |
| 2017-11-10 | $13.74 | $13.74 | $13.74 | $13.74 | $12.57 | 155 |
| 2017-11-09 | $13.65 | $13.65 | $13.65 | $13.65 | $12.48 | 100 |
| 2017-11-08 | $14.00 | $14.00 | $13.75 | $13.75 | $12.58 | 1,691 |
| 2017-11-07 | $14.35 | $14.35 | $14.35 | $14.35 | $13.12 | 19 |
| 2017-11-06 | $14.35 | $14.35 | $14.35 | $14.35 | $13.12 | 110 |
| 2017-11-03 | $14.37 | $14.37 | $14.35 | $14.35 | $13.12 | 1,670 |
| 2017-11-02 | $14.41 | $14.41 | $14.41 | $14.41 | $13.18 | 0 |
| 2017-11-01 | $14.40 | $14.41 | $14.40 | $14.41 | $13.18 | 1,767 |
| 2017-10-31 | $14.40 | $14.40 | $14.40 | $14.40 | $13.17 | 200 |
| 2017-10-30 | $14.40 | $14.40 | $14.40 | $14.40 | $13.17 | 500 |
| 2017-10-27 | $14.40 | $14.40 | $14.40 | $14.40 | $13.17 | 58 |
| 2017-10-26 | $14.40 | $14.40 | $14.40 | $14.40 | $13.17 | 675 |
| 2017-10-25 | $14.40 | $14.40 | $14.20 | $14.20 | $12.99 | 206 |
| 2017-10-24 | $14.36 | $14.36 | $14.19 | $14.19 | $12.98 | 25,403 |
| 2017-10-23 | $14.30 | $14.37 | $14.30 | $14.35 | $13.12 | 440 |
| 2017-10-20 | $14.00 | $14.00 | $14.00 | $14.00 | $12.80 | 390 |
| 2017-10-19 | $14.29 | $14.29 | $14.29 | $14.29 | $13.07 | 472 |
| 2017-10-18 | $14.22 | $14.22 | $14.22 | $14.22 | $13.00 | 50 |
| 2017-10-17 | $14.22 | $14.22 | $14.22 | $14.22 | $13.00 | 1,349 |
| 2017-10-16 | $14.22 | $14.22 | $14.22 | $14.22 | $13.00 | 830 |
| 2017-10-13 | $14.63 | $14.63 | $14.63 | $14.63 | $13.38 | 50 |
| 2017-10-12 | $14.63 | $14.63 | $14.63 | $14.63 | $13.38 | 2,201 |
| 2017-10-11 | $15.50 | $15.50 | $15.50 | $15.50 | $14.18 | 0 |
| 2017-10-10 | $15.50 | $15.50 | $15.50 | $15.50 | $14.18 | 0 |
| 2017-10-09 | $15.50 | $15.50 | $15.50 | $15.50 | $14.18 | 7 |
| 2017-10-06 | $15.50 | $15.50 | $15.50 | $15.50 | $14.18 | 600 |
| 2017-10-05 | $15.42 | $15.42 | $15.42 | $15.42 | $14.10 | 164 |
| 2017-10-04 | $15.51 | $15.51 | $15.50 | $15.50 | $14.18 | 365 |
| 2017-10-03 | $15.51 | $15.51 | $15.51 | $15.51 | $14.18 | 3,290 |
| 2017-10-02 | $15.05 | $15.05 | $15.05 | $15.05 | $13.76 | 160 |
| 2017-09-29 | $15.60 | $15.60 | $15.60 | $15.60 | $14.27 | 24 |
| 2017-09-28 | $15.60 | $15.60 | $15.60 | $15.60 | $14.27 | 1,307 |
| 2017-09-27 | $15.25 | $15.25 | $15.25 | $15.25 | $13.94 | 171 |
| 2017-09-26 | $14.87 | $14.87 | $14.87 | $14.87 | $13.60 | 5 |
| 2017-09-25 | $14.87 | $14.87 | $14.87 | $14.87 | $13.60 | 202 |
| 2017-09-22 | $14.82 | $14.82 | $14.82 | $14.82 | $13.55 | 45 |
| 2017-09-21 | $14.82 | $14.82 | $14.82 | $14.82 | $13.55 | 1,800 |
| 2017-09-20 | $14.80 | $14.82 | $14.80 | $14.82 | $13.55 | 1,321 |
| 2017-09-19 | $14.68 | $14.80 | $14.68 | $14.80 | $13.54 | 2,858 |
| 2017-09-18 | $14.80 | $14.80 | $14.80 | $14.80 | $13.54 | 0 |
| 2017-09-15 | $14.53 | $14.80 | $14.53 | $14.80 | $13.54 | 4,000 |
| 2017-09-14 | $14.77 | $14.77 | $14.77 | $14.77 | $13.51 | 0 |
| 2017-09-13 | $14.40 | $14.77 | $14.40 | $14.77 | $13.51 | 500 |
| 2017-09-12 | $14.50 | $14.50 | $14.50 | $14.50 | $13.26 | 15 |
| 2017-09-11 | $14.50 | $14.50 | $14.50 | $14.50 | $13.26 | 4 |
| 2017-09-08 | $14.50 | $14.50 | $14.50 | $14.50 | $13.26 | 1,100 |
| 2017-09-07 | $14.49 | $14.49 | $14.23 | $14.23 | $13.01 | 415 |
| 2017-09-06 | $14.50 | $14.50 | $14.18 | $14.18 | $12.97 | 459 |
| 2017-09-05 | $14.57 | $14.57 | $14.23 | $14.23 | $13.01 | 700 |
| 2017-09-01 | $14.75 | $14.75 | $14.75 | $14.75 | $13.49 | 0 |
| 2017-08-31 | $14.75 | $14.75 | $14.75 | $14.75 | $13.49 | 71 |
| 2017-08-30 | $14.75 | $14.75 | $14.75 | $14.75 | $13.49 | 31 |
| 2017-08-29 | $14.75 | $14.75 | $14.75 | $14.75 | $13.49 | 250 |
| 2017-08-28 | $14.72 | $14.72 | $14.72 | $14.72 | $13.46 | 35 |
| 2017-08-25 | $14.72 | $14.72 | $14.72 | $14.72 | $13.46 | 500 |
| 2017-08-24 | $14.56 | $14.56 | $14.41 | $14.41 | $13.18 | 3,345 |
| 2017-08-23 | $14.40 | $14.45 | $14.40 | $14.45 | $13.22 | 556 |
| 2017-08-22 | $14.41 | $14.41 | $14.41 | $14.41 | $13.18 | 13 |
| 2017-08-21 | $14.78 | $14.78 | $14.41 | $14.41 | $13.18 | 1,951 |
| 2017-08-18 | $14.90 | $14.90 | $14.90 | $14.90 | $13.63 | 150 |
| 2017-08-17 | $14.98 | $14.98 | $14.98 | $14.98 | $13.70 | 55 |
| 2017-08-16 | $14.98 | $14.98 | $14.98 | $14.98 | $13.70 | 36 |
| 2017-08-15 | $14.98 | $14.98 | $14.98 | $14.98 | $13.70 | 28,200 |
| 2017-08-14 | $15.08 | $15.08 | $14.98 | $14.98 | $13.70 | 4,947 |
| 2017-08-11 | $15.21 | $15.21 | $14.92 | $14.92 | $13.65 | 2,600 |
| 2017-08-10 | $15.22 | $15.25 | $15.10 | $15.10 | $13.81 | 1,985 |
| 2017-08-09 | $15.16 | $15.37 | $15.10 | $15.23 | $13.93 | 7,759 |
| 2017-08-08 | $15.28 | $15.47 | $15.25 | $15.39 | $14.07 | 22,690 |
| 2017-08-07 | $15.33 | $15.33 | $15.33 | $15.33 | $14.02 | 312 |
| 2017-08-04 | $15.60 | $15.75 | $15.24 | $15.24 | $13.94 | 14,579 |
| 2017-08-03 | $15.04 | $16.39 | $15.04 | $16.39 | $14.99 | 1,700 |
| 2017-08-02 | $15.00 | $15.00 | $15.00 | $15.00 | $13.72 | 0 |
| 2017-08-01 | $15.00 | $15.00 | $15.00 | $15.00 | $13.72 | 5 |
| 2017-07-31 | $15.00 | $15.00 | $15.00 | $15.00 | $13.72 | 300 |
| 2017-07-28 | $14.86 | $14.86 | $14.86 | $14.86 | $13.59 | 3 |
| 2017-07-27 | $14.86 | $14.86 | $14.86 | $14.86 | $13.59 | 0 |
| 2017-07-26 | $14.86 | $14.86 | $14.86 | $14.86 | $13.59 | 300 |
| 2017-07-25 | $14.15 | $14.15 | $14.15 | $14.15 | $12.94 | 0 |
| 2017-07-24 | $14.15 | $14.15 | $14.15 | $14.15 | $12.94 | 0 |
| 2017-07-21 | $14.15 | $14.15 | $14.15 | $14.15 | $12.94 | 0 |
| 2017-07-20 | $14.15 | $14.15 | $14.15 | $14.15 | $12.94 | 170 |
| 2017-07-19 | $14.05 | $14.05 | $14.05 | $14.05 | $12.85 | 100 |
| 2017-07-18 | $14.09 | $14.09 | $14.09 | $14.09 | $12.89 | 92 |
| 2017-07-17 | $14.09 | $14.09 | $14.09 | $14.09 | $12.89 | 0 |
| 2017-07-14 | $14.09 | $14.09 | $14.09 | $14.09 | $12.89 | 0 |
| 2017-07-13 | $14.09 | $14.09 | $14.09 | $14.09 | $12.89 | 2,500 |
| 2017-07-12 | $13.92 | $13.92 | $13.92 | $13.92 | $12.73 | 0 |
| 2017-07-11 | $13.95 | $13.95 | $13.92 | $13.92 | $12.73 | 402 |
| 2017-07-10 | $13.65 | $13.65 | $13.65 | $13.65 | $12.48 | 0 |
| 2017-07-07 | $13.65 | $13.65 | $13.65 | $13.65 | $12.48 | 0 |
| 2017-07-05 | $13.65 | $13.65 | $13.65 | $13.65 | $12.48 | 0 |
| 2017-07-03 | $13.65 | $13.65 | $13.65 | $13.65 | $12.48 | 2,199 |
| 2017-06-30 | $13.44 | $13.44 | $13.44 | $13.44 | $12.29 | 99 |
| 2017-06-29 | $13.44 | $13.44 | $13.44 | $13.44 | $12.29 | 1 |
| 2017-06-28 | $13.44 | $13.44 | $13.44 | $13.44 | $12.29 | 9 |
| 2017-06-27 | $13.44 | $13.44 | $13.44 | $13.44 | $12.29 | 0 |
| 2017-06-26 | $13.44 | $13.44 | $13.44 | $13.44 | $12.29 | 900 |
| 2017-06-23 | $13.55 | $13.55 | $13.55 | $13.55 | $12.39 | 0 |
| 2017-06-22 | $13.55 | $13.55 | $13.55 | $13.55 | $12.39 | 0 |
| 2017-06-21 | $13.55 | $13.55 | $13.55 | $13.55 | $12.39 | 238 |
| 2017-06-20 | $13.80 | $13.80 | $13.80 | $13.80 | $12.62 | 0 |
| 2017-06-19 | $13.80 | $13.80 | $13.80 | $13.80 | $12.62 | 0 |
| 2017-06-16 | $13.80 | $13.80 | $13.80 | $13.80 | $12.62 | 725 |
| 2017-06-15 | $13.90 | $13.90 | $13.90 | $13.90 | $12.71 | 0 |
| 2017-06-14 | $13.90 | $13.90 | $13.90 | $13.90 | $12.71 | 1,300 |
| 2017-06-13 | $13.76 | $13.76 | $13.76 | $13.76 | $12.58 | 600 |
| 2017-06-12 | $13.65 | $13.65 | $13.65 | $13.65 | $12.48 | 203 |
| 2017-06-09 | $13.80 | $13.80 | $13.80 | $13.80 | $12.62 | 25 |
| 2017-06-08 | $13.80 | $13.80 | $13.80 | $13.80 | $12.62 | 0 |
| 2017-06-07 | $13.80 | $13.80 | $13.80 | $13.80 | $12.62 | 2 |
| 2017-06-06 | $13.80 | $13.80 | $13.80 | $13.80 | $12.62 | 100 |
| 2017-06-05 | $13.95 | $13.95 | $13.95 | $13.95 | $12.76 | 4 |
| 2017-06-02 | $13.85 | $13.95 | $13.85 | $13.95 | $12.76 | 4,149 |
| 2017-06-01 | $13.53 | $13.53 | $13.53 | $13.53 | $12.37 | 100 |
| 2017-05-31 | $13.82 | $13.82 | $13.82 | $13.82 | $12.64 | 0 |
| 2017-05-30 | $13.82 | $13.82 | $13.82 | $13.82 | $12.64 | 0 |
| 2017-05-26 | $13.82 | $13.82 | $13.82 | $13.82 | $12.64 | 0 |
| 2017-05-25 | $13.82 | $13.82 | $13.82 | $13.82 | $12.64 | 0 |
| 2017-05-24 | $13.82 | $13.82 | $13.82 | $13.82 | $12.64 | 2,127 |
| 2017-05-23 | $13.82 | $13.82 | $13.82 | $13.82 | $12.64 | 23 |
| 2017-05-22 | $13.82 | $13.82 | $13.82 | $13.82 | $12.64 | 0 |
| 2017-05-19 | $13.82 | $13.82 | $13.82 | $13.82 | $12.64 | 462 |
| 2017-05-18 | $13.69 | $13.69 | $13.64 | $13.64 | $12.47 | 635 |
| 2017-05-17 | $13.95 | $13.95 | $13.95 | $13.95 | $12.76 | 0 |
| 2017-05-16 | $13.95 | $13.95 | $13.95 | $13.95 | $12.76 | 0 |
| 2017-05-15 | $13.95 | $13.95 | $13.95 | $13.95 | $12.76 | 2,500 |
| 2017-05-12 | $13.95 | $13.95 | $13.95 | $13.95 | $12.76 | 30 |
| 2017-05-11 | $13.95 | $13.95 | $13.95 | $13.95 | $12.76 | 721 |
| 2017-05-10 | $13.90 | $13.90 | $13.90 | $13.90 | $12.71 | 511 |
| 2017-05-09 | $14.20 | $14.20 | $14.20 | $14.20 | $12.99 | 0 |
| 2017-05-08 | $14.20 | $14.20 | $14.20 | $14.20 | $12.99 | 50 |
| 2017-05-05 | $14.20 | $14.20 | $14.20 | $14.20 | $12.99 | 902 |
| 2017-05-04 | $14.10 | $14.10 | $14.10 | $14.10 | $12.90 | 31 |
| 2017-05-03 | $14.10 | $14.10 | $14.10 | $14.10 | $12.90 | 550 |
| 2017-05-02 | $14.49 | $14.49 | $14.49 | $14.49 | $13.25 | 30 |
| 2017-05-01 | $14.49 | $14.49 | $14.49 | $14.49 | $13.25 | 113 |
| 2017-04-28 | $14.49 | $14.49 | $14.49 | $14.49 | $13.25 | 316 |
| 2017-04-27 | $14.55 | $14.55 | $14.55 | $14.55 | $13.31 | 25 |
| 2017-04-26 | $14.55 | $14.55 | $14.55 | $14.55 | $13.31 | 269 |
| 2017-04-25 | $13.97 | $13.97 | $13.97 | $13.97 | $12.78 | 0 |
| 2017-04-24 | $14.20 | $14.20 | $13.97 | $13.97 | $12.78 | 27,000 |
| 2017-04-21 | $14.20 | $14.25 | $14.20 | $14.25 | $13.03 | 446 |
| 2017-04-20 | $13.69 | $13.69 | $13.69 | $13.69 | $12.52 | 631 |
| 2017-04-19 | $13.60 | $13.60 | $13.60 | $13.60 | $12.44 | 0 |
| 2017-04-18 | $13.60 | $13.60 | $13.60 | $13.60 | $12.44 | 13,603 |
| 2017-04-17 | $13.60 | $13.60 | $13.60 | $13.60 | $12.44 | 10 |
| 2017-04-13 | $13.60 | $13.60 | $13.60 | $13.60 | $12.44 | 1,874 |
| 2017-04-12 | $13.60 | $13.60 | $13.60 | $13.60 | $12.44 | 0 |
| 2017-04-11 | $13.60 | $13.60 | $13.60 | $13.60 | $12.44 | 0 |
| 2017-04-10 | $13.75 | $13.75 | $13.60 | $13.60 | $12.44 | 1,030 |
| 2017-04-07 | $13.87 | $13.87 | $13.87 | $13.87 | $12.68 | 0 |
| 2017-04-06 | $13.87 | $13.87 | $13.87 | $13.87 | $12.68 | 90 |
| 2017-04-05 | $13.87 | $13.87 | $13.87 | $13.87 | $12.68 | 117 |
| 2017-04-04 | $14.18 | $14.18 | $14.18 | $14.18 | $12.97 | 1 |
| 2017-04-03 | $14.18 | $14.18 | $14.18 | $14.18 | $12.97 | 0 |
| 2017-03-31 | $14.18 | $14.18 | $14.18 | $14.18 | $12.97 | 0 |
| 2017-03-30 | $14.18 | $14.18 | $14.18 | $14.18 | $12.97 | 200 |
| 2017-03-29 | $14.19 | $14.19 | $14.19 | $14.19 | $12.98 | 200 |
| 2017-03-28 | $13.97 | $13.97 | $13.97 | $13.97 | $12.62 | 0 |
| 2017-03-27 | $13.97 | $13.97 | $13.97 | $13.97 | $12.62 | 100 |
| 2017-03-24 | $14.34 | $14.34 | $14.34 | $14.34 | $12.95 | 0 |
| 2017-03-23 | $14.34 | $14.34 | $14.34 | $14.34 | $12.95 | 0 |
| 2017-03-22 | $14.34 | $14.34 | $14.34 | $14.34 | $12.95 | 0 |
| 2017-03-21 | $14.34 | $14.34 | $14.34 | $14.34 | $12.95 | 0 |
| 2017-03-20 | $14.34 | $14.34 | $14.34 | $14.34 | $12.95 | 0 |
| 2017-03-17 | $14.34 | $14.34 | $14.34 | $14.34 | $12.95 | 0 |
| 2017-03-16 | $14.34 | $14.34 | $14.34 | $14.34 | $12.95 | 0 |
| 2017-03-15 | $14.78 | $14.78 | $14.34 | $14.34 | $12.95 | 2,300 |
| 2017-03-14 | $14.38 | $14.38 | $14.38 | $14.38 | $12.99 | 0 |
| 2017-03-13 | $14.38 | $14.38 | $14.38 | $14.38 | $12.99 | 0 |
| 2017-03-10 | $14.38 | $14.38 | $14.38 | $14.38 | $12.99 | 200 |
| 2017-03-09 | $14.07 | $14.07 | $14.07 | $14.07 | $12.71 | 0 |
| 2017-03-08 | $14.07 | $14.07 | $14.07 | $14.07 | $12.71 | 0 |
| 2017-03-07 | $14.07 | $14.07 | $14.07 | $14.07 | $12.71 | 700 |
| 2017-03-06 | $14.40 | $14.40 | $14.40 | $14.40 | $13.00 | 0 |
| 2017-03-03 | $14.40 | $14.40 | $14.40 | $14.40 | $13.00 | 0 |
| 2017-03-02 | $14.15 | $14.40 | $14.15 | $14.40 | $13.00 | 600 |
| 2017-03-01 | $14.65 | $14.66 | $14.65 | $14.66 | $13.24 | 200 |
| 2017-02-28 | $13.90 | $13.90 | $13.90 | $13.90 | $12.55 | 400 |
| 2017-02-27 | $14.48 | $14.48 | $14.48 | $14.48 | $13.08 | 0 |
| 2017-02-24 | $14.48 | $14.48 | $14.48 | $14.48 | $13.08 | 0 |
| 2017-02-23 | $14.48 | $14.48 | $14.48 | $14.48 | $13.08 | 0 |
| 2017-02-22 | $14.48 | $14.48 | $14.48 | $14.48 | $13.08 | 0 |
| 2017-02-21 | $14.11 | $14.48 | $14.11 | $14.48 | $13.08 | 900 |
| 2017-02-17 | $14.00 | $14.00 | $14.00 | $14.00 | $12.64 | 500 |
| 2017-02-16 | $14.20 | $14.20 | $14.20 | $14.20 | $12.82 | 200 |
| 2017-02-15 | $14.20 | $14.20 | $14.20 | $14.20 | $12.82 | 400 |
| 2017-02-14 | $13.97 | $13.97 | $13.97 | $13.97 | $12.62 | 0 |
| 2017-02-13 | $13.97 | $13.97 | $13.97 | $13.97 | $12.62 | 400 |
| 2017-02-10 | $13.73 | $13.73 | $13.73 | $13.73 | $12.40 | 0 |
| 2017-02-09 | $13.70 | $13.73 | $13.70 | $13.73 | $12.40 | 4,600 |
| 2017-02-08 | $13.73 | $13.73 | $13.73 | $13.73 | $12.40 | 200 |
| 2017-02-07 | $14.30 | $14.30 | $14.30 | $14.30 | $12.91 | 0 |
| 2017-02-06 | $14.30 | $14.30 | $14.30 | $14.30 | $12.91 | 0 |
| 2017-02-03 | $14.30 | $14.30 | $14.28 | $14.30 | $12.91 | 13,400 |
| 2017-02-02 | $14.30 | $14.30 | $14.30 | $14.30 | $12.91 | 10,000 |
| 2017-02-01 | $14.43 | $14.43 | $14.43 | $14.43 | $13.03 | 100 |
| 2017-01-31 | $14.80 | $14.80 | $14.80 | $14.80 | $13.37 | 1 |
| 2017-01-30 | $14.95 | $14.95 | $14.80 | $14.80 | $13.37 | 26,625 |
| 2017-01-27 | $15.24 | $15.24 | $15.24 | $15.24 | $13.76 | 225 |
| 2017-01-26 | $15.04 | $15.24 | $15.04 | $15.24 | $13.76 | 1,400 |
| 2017-01-25 | $15.30 | $15.30 | $15.30 | $15.30 | $13.82 | 204 |
| 2017-01-24 | $15.24 | $15.54 | $15.24 | $15.54 | $14.03 | 3,997 |
| 2017-01-23 | $15.70 | $15.70 | $15.70 | $15.70 | $14.18 | 145 |
| 2017-01-20 | $15.75 | $15.75 | $15.75 | $15.75 | $14.22 | 0 |
| 2017-01-19 | $15.75 | $15.75 | $15.75 | $15.75 | $14.22 | 0 |
| 2017-01-18 | $15.75 | $15.75 | $15.75 | $15.75 | $14.22 | 0 |
| 2017-01-17 | $15.80 | $15.80 | $15.75 | $15.75 | $14.22 | 1,119 |
| 2017-01-13 | $15.98 | $15.98 | $15.98 | $15.98 | $14.43 | 320 |
| 2017-01-12 | $15.95 | $15.95 | $15.91 | $15.91 | $14.37 | 300 |
| 2017-01-11 | $15.95 | $15.95 | $15.95 | $15.95 | $14.40 | 260 |
| 2017-01-10 | $16.51 | $16.51 | $16.51 | $16.51 | $14.91 | 0 |
| 2017-01-09 | $16.51 | $16.51 | $16.51 | $16.51 | $14.91 | 0 |
| 2017-01-06 | $16.51 | $16.51 | $16.51 | $16.51 | $14.91 | 46 |
| 2017-01-05 | $16.51 | $16.51 | $16.51 | $16.51 | $14.91 | 300 |
| 2017-01-04 | $17.12 | $17.12 | $17.12 | $17.12 | $15.46 | 100 |
| 2017-01-03 | $16.95 | $16.95 | $16.95 | $16.95 | $15.31 | 0 |
| 2016-12-30 | $16.95 | $16.95 | $16.95 | $16.95 | $15.31 | 0 |
| 2016-12-29 | $16.95 | $16.95 | $16.95 | $16.95 | $15.31 | 0 |
| 2016-12-28 | $16.95 | $16.95 | $16.95 | $16.95 | $15.31 | 24 |
| 2016-12-27 | $16.65 | $16.95 | $16.65 | $16.95 | $15.31 | 300 |
| 2016-12-23 | $16.77 | $16.77 | $16.77 | $16.77 | $15.14 | 118 |
| 2016-12-22 | $16.79 | $16.79 | $16.79 | $16.79 | $15.16 | 0 |
| 2016-12-21 | $16.79 | $16.79 | $16.79 | $16.79 | $15.16 | 400 |
| 2016-12-20 | $16.94 | $16.94 | $16.94 | $16.94 | $15.30 | 860 |
| 2016-12-19 | $17.08 | $17.08 | $17.08 | $17.08 | $15.42 | 23 |
| 2016-12-16 | $17.08 | $17.08 | $17.08 | $17.08 | $15.42 | 332 |
| 2016-12-15 | $17.04 | $17.04 | $17.04 | $17.04 | $15.39 | 0 |
| 2016-12-14 | $17.04 | $17.04 | $17.04 | $17.04 | $15.39 | 0 |
| 2016-12-13 | $17.04 | $17.04 | $17.04 | $17.04 | $15.39 | 55 |
| 2016-12-12 | $17.04 | $17.04 | $17.04 | $17.04 | $15.39 | 0 |
| 2016-12-09 | $17.12 | $17.17 | $17.04 | $17.04 | $15.39 | 652 |
| 2016-12-08 | $16.11 | $16.11 | $16.11 | $16.11 | $14.55 | 70 |
| 2016-12-07 | $16.08 | $16.11 | $16.08 | $16.11 | $14.55 | 1,209 |
| 2016-12-06 | $16.94 | $16.94 | $16.94 | $16.94 | $15.30 | 153 |
| 2016-12-05 | $16.50 | $16.50 | $16.50 | $16.50 | $14.90 | 0 |
| 2016-12-02 | $16.50 | $16.50 | $16.50 | $16.50 | $14.90 | 0 |
| 2016-12-01 | $16.50 | $16.50 | $16.50 | $16.50 | $14.90 | 400 |
| 2016-11-30 | $15.39 | $15.39 | $15.39 | $15.39 | $13.90 | 170 |
| 2016-11-29 | $16.25 | $16.25 | $16.25 | $16.25 | $14.68 | 0 |
| 2016-11-28 | $16.25 | $16.25 | $16.25 | $16.25 | $14.68 | 0 |
| 2016-11-25 | $15.99 | $16.30 | $15.99 | $16.25 | $14.68 | 5,005 |
| 2016-11-23 | $16.00 | $16.00 | $16.00 | $16.00 | $14.45 | 150 |
| 2016-11-22 | $16.50 | $16.50 | $16.50 | $16.50 | $14.90 | 0 |
| 2016-11-21 | $16.50 | $16.50 | $16.50 | $16.50 | $14.90 | 0 |
| 2016-11-18 | $16.50 | $16.50 | $16.50 | $16.50 | $14.90 | 559 |
| 2016-11-17 | $15.80 | $15.80 | $15.80 | $15.80 | $14.27 | 800 |
| 2016-11-16 | $14.41 | $14.41 | $14.41 | $14.41 | $13.02 | 0 |
| 2016-11-15 | $14.41 | $14.41 | $14.41 | $14.41 | $13.02 | 0 |
| 2016-11-14 | $14.49 | $14.49 | $14.41 | $14.41 | $13.02 | 775 |
| 2016-11-11 | $13.73 | $13.73 | $13.73 | $13.73 | $12.40 | 400 |
| 2016-11-10 | $14.14 | $14.14 | $14.14 | $14.14 | $12.77 | 599 |
| 2016-11-09 | $15.03 | $15.28 | $13.72 | $14.74 | $13.31 | 1,992 |
| 2016-11-08 | $15.85 | $15.85 | $15.85 | $15.85 | $14.31 | 0 |
| 2016-11-07 | $15.85 | $15.85 | $15.85 | $15.85 | $14.31 | 0 |
| 2016-11-04 | $15.85 | $15.85 | $15.85 | $15.85 | $14.31 | 0 |
| 2016-11-03 | $15.85 | $15.85 | $15.85 | $15.85 | $14.31 | 2,400 |
| 2016-11-02 | $15.98 | $15.98 | $15.98 | $15.98 | $14.43 | 0 |
| 2016-11-01 | $15.98 | $15.98 | $15.98 | $15.98 | $14.43 | 160 |
| 2016-10-31 | $15.75 | $15.75 | $15.75 | $15.75 | $14.22 | 0 |
| 2016-10-28 | $15.75 | $15.75 | $15.75 | $15.75 | $14.22 | 0 |
| 2016-10-27 | $15.75 | $15.75 | $15.75 | $15.75 | $14.22 | 2 |
| 2016-10-26 | $15.75 | $15.75 | $15.75 | $15.75 | $14.22 | 0 |
| 2016-10-25 | $15.75 | $15.75 | $15.75 | $15.75 | $14.22 | 70 |
| 2016-10-24 | $15.75 | $15.75 | $15.75 | $15.75 | $14.22 | 0 |
| 2016-10-21 | $15.75 | $15.75 | $15.75 | $15.75 | $14.22 | 0 |
| 2016-10-20 | $15.75 | $15.75 | $15.75 | $15.75 | $14.22 | 0 |
| 2016-10-19 | $15.75 | $15.75 | $15.75 | $15.75 | $14.22 | 405 |
| 2016-10-18 | $14.98 | $14.98 | $14.98 | $14.98 | $13.53 | 0 |
| 2016-10-17 | $14.98 | $14.98 | $14.98 | $14.98 | $13.53 | 0 |
| 2016-10-14 | $14.98 | $14.98 | $14.98 | $14.98 | $13.53 | 0 |
| 2016-10-13 | $14.98 | $14.98 | $14.98 | $14.98 | $13.53 | 400 |
| 2016-10-12 | $15.00 | $15.00 | $15.00 | $15.00 | $13.55 | 0 |
| 2016-10-11 | $15.00 | $15.00 | $15.00 | $15.00 | $13.55 | 92 |
| 2016-10-10 | $15.00 | $15.00 | $15.00 | $15.00 | $13.55 | 0 |
| 2016-10-07 | $15.00 | $15.00 | $15.00 | $15.00 | $13.55 | 0 |
| 2016-10-06 | $15.00 | $15.00 | $15.00 | $15.00 | $13.55 | 0 |
| 2016-10-05 | $15.00 | $15.00 | $15.00 | $15.00 | $13.55 | 0 |
| 2016-10-04 | $15.00 | $15.00 | $15.00 | $15.00 | $13.55 | 0 |
| 2016-10-03 | $15.00 | $15.00 | $15.00 | $15.00 | $13.55 | 40 |
| 2016-09-30 | $15.00 | $15.00 | $15.00 | $15.00 | $13.55 | 400 |
| 2016-09-29 | $15.20 | $15.20 | $15.20 | $15.20 | $13.73 | 0 |
| 2016-09-28 | $15.20 | $15.20 | $15.20 | $15.20 | $13.73 | 331 |
| 2016-09-27 | $14.77 | $14.77 | $14.77 | $14.77 | $13.34 | 0 |
| 2016-09-26 | $14.77 | $14.77 | $14.77 | $14.77 | $13.34 | 150 |
| 2016-09-23 | $15.08 | $15.09 | $15.08 | $15.09 | $13.63 | 1,200 |
| 2016-09-22 | $15.74 | $15.74 | $15.74 | $15.74 | $14.21 | 0 |
| 2016-09-21 | $15.74 | $15.74 | $15.74 | $15.74 | $14.21 | 0 |
| 2016-09-20 | $15.74 | $15.74 | $15.74 | $15.74 | $14.21 | 0 |
| 2016-09-19 | $15.74 | $15.74 | $15.74 | $15.74 | $14.21 | 0 |
| 2016-09-16 | $15.74 | $15.74 | $15.74 | $15.74 | $14.21 | 0 |
| 2016-09-15 | $15.74 | $15.74 | $15.74 | $15.74 | $14.21 | 0 |
| 2016-09-14 | $15.74 | $15.74 | $15.74 | $15.74 | $14.21 | 350 |
| 2016-09-13 | $15.86 | $15.86 | $15.86 | $15.86 | $14.32 | 229 |
| 2016-09-12 | $16.70 | $16.70 | $16.70 | $16.70 | $15.08 | 0 |
| 2016-09-09 | $16.70 | $16.70 | $16.70 | $16.70 | $15.08 | 0 |
| 2016-09-08 | $16.70 | $16.70 | $16.70 | $16.70 | $15.08 | 30 |
| 2016-09-07 | $16.70 | $16.70 | $16.70 | $16.70 | $15.08 | 0 |
| 2016-09-06 | $16.70 | $16.70 | $16.70 | $16.70 | $15.08 | 0 |
| 2016-09-02 | $16.70 | $16.70 | $16.70 | $16.70 | $15.08 | 3,000 |
| 2016-09-01 | $16.75 | $16.75 | $16.75 | $16.75 | $15.13 | 130 |
| 2016-08-31 | $16.35 | $16.35 | $16.35 | $16.35 | $14.77 | 1,000 |
| 2016-08-30 | $16.05 | $16.05 | $16.05 | $16.05 | $14.49 | 1,322 |
| 2016-08-29 | $15.75 | $15.75 | $15.60 | $15.60 | $14.09 | 642 |
| 2016-08-26 | $14.82 | $14.82 | $14.82 | $14.82 | $13.38 | 0 |
| 2016-08-25 | $14.82 | $14.82 | $14.82 | $14.82 | $13.38 | 104 |
| 2016-08-24 | $14.82 | $14.82 | $14.82 | $14.82 | $13.38 | 400 |
| 2016-08-23 | $14.73 | $15.10 | $14.72 | $14.72 | $13.29 | 760 |
| 2016-08-22 | $16.00 | $16.00 | $16.00 | $16.00 | $14.45 | 0 |
| 2016-08-19 | $16.00 | $16.00 | $16.00 | $16.00 | $14.45 | 0 |
| 2016-08-18 | $16.00 | $16.00 | $16.00 | $16.00 | $14.45 | 1,874 |
| 2016-08-17 | $16.00 | $16.00 | $16.00 | $16.00 | $14.45 | 0 |
| 2016-08-16 | $16.00 | $16.00 | $16.00 | $16.00 | $14.45 | 0 |
| 2016-08-15 | $16.00 | $16.00 | $16.00 | $16.00 | $14.45 | 20 |
| 2016-08-12 | $16.01 | $16.01 | $16.00 | $16.00 | $14.45 | 305 |
| 2016-08-11 | $15.37 | $15.37 | $15.37 | $15.37 | $13.88 | 0 |
| 2016-08-10 | $15.37 | $15.37 | $15.37 | $15.37 | $13.88 | 1 |
| 2016-08-09 | $15.37 | $15.37 | $15.37 | $15.37 | $13.88 | 1,900 |
| 2016-08-08 | $14.77 | $14.77 | $14.77 | $14.77 | $13.34 | 36 |
| 2016-08-05 | $14.77 | $14.77 | $14.77 | $14.77 | $13.34 | 0 |
| 2016-08-04 | $14.77 | $14.77 | $14.77 | $14.77 | $13.34 | 586 |
| 2016-08-03 | $14.09 | $14.09 | $14.09 | $14.09 | $12.72 | 120 |
| 2016-08-02 | $14.50 | $14.50 | $14.50 | $14.50 | $13.09 | 1 |
| 2016-08-01 | $14.50 | $14.50 | $14.50 | $14.50 | $13.09 | 1 |
| 2016-07-29 | $14.50 | $14.50 | $14.50 | $14.50 | $13.09 | 2 |
| 2016-07-28 | $14.50 | $14.50 | $14.50 | $14.50 | $13.09 | 10 |
| 2016-07-27 | $14.50 | $14.50 | $14.50 | $14.50 | $13.09 | 4,600 |
| 2016-07-26 | $14.50 | $14.50 | $14.50 | $14.50 | $13.09 | 38 |
| 2016-07-25 | $14.50 | $14.50 | $14.50 | $14.50 | $13.09 | 1,024 |
| 2016-07-22 | $13.70 | $13.70 | $13.70 | $13.70 | $12.37 | 50 |
| 2016-07-21 | $13.70 | $13.70 | $13.70 | $13.70 | $12.37 | 0 |
| 2016-07-20 | $13.70 | $13.70 | $13.70 | $13.70 | $12.37 | 1 |
| 2016-07-19 | $13.70 | $13.70 | $13.70 | $13.70 | $12.37 | 0 |
| 2016-07-18 | $13.70 | $13.70 | $13.70 | $13.70 | $12.37 | 0 |
| 2016-07-15 | $13.70 | $13.70 | $13.70 | $13.70 | $12.37 | 0 |
| 2016-07-14 | $13.70 | $13.70 | $13.70 | $13.70 | $12.37 | 650 |
| 2016-07-13 | $13.85 | $13.85 | $13.85 | $13.85 | $12.51 | 236 |
| 2016-07-12 | $13.64 | $13.85 | $13.64 | $13.85 | $12.51 | 802 |
| 2016-07-11 | $12.90 | $12.92 | $12.90 | $12.92 | $11.67 | 412 |
| 2016-07-08 | $13.41 | $13.41 | $13.41 | $13.41 | $12.11 | 28 |
| 2016-07-07 | $13.41 | $13.41 | $13.41 | $13.41 | $12.11 | 0 |
| 2016-07-06 | $13.41 | $13.41 | $13.41 | $13.41 | $12.11 | 0 |
| 2016-07-05 | $13.41 | $13.41 | $13.41 | $13.41 | $12.11 | 9 |
| 2016-07-01 | $13.41 | $13.41 | $13.41 | $13.41 | $12.11 | 0 |
| 2016-06-30 | $13.41 | $13.41 | $13.41 | $13.41 | $12.11 | 221 |
| 2016-06-29 | $13.58 | $13.58 | $13.58 | $13.58 | $12.26 | 0 |
| 2016-06-28 | $13.84 | $13.84 | $13.30 | $13.58 | $12.26 | 3,569 |
| 2016-06-27 | $14.07 | $14.09 | $14.00 | $14.00 | $12.64 | 956 |
| 2016-06-24 | $17.00 | $17.00 | $17.00 | $17.00 | $15.35 | 10,000 |
| 2016-06-23 | $16.71 | $17.00 | $16.71 | $17.00 | $15.35 | 500 |
| 2016-06-22 | $16.19 | $16.19 | $16.19 | $16.19 | $14.62 | 0 |
| 2016-06-21 | $16.19 | $16.19 | $16.19 | $16.19 | $14.62 | 105 |
| 2016-06-20 | $16.65 | $16.65 | $16.65 | $16.65 | $15.04 | 0 |
| 2016-06-16 | $16.65 | $16.65 | $16.65 | $16.65 | $15.04 | 0 |
| 2016-06-15 | $16.65 | $16.65 | $16.65 | $16.65 | $15.04 | 0 |
| 2016-06-14 | $16.65 | $16.65 | $16.65 | $16.65 | $15.04 | 0 |
| 2016-06-13 | $16.65 | $16.65 | $16.65 | $16.65 | $15.04 | 2 |
| 2016-06-10 | $16.65 | $16.65 | $16.65 | $16.65 | $15.04 | 0 |
| 2016-06-09 | $16.65 | $16.65 | $16.65 | $16.65 | $15.04 | 0 |
| 2016-06-08 | $16.65 | $16.65 | $16.65 | $16.65 | $15.04 | 1,700 |
| 2016-06-07 | $16.65 | $16.65 | $16.65 | $16.65 | $15.04 | 588 |
| 2016-06-06 | $16.70 | $16.70 | $16.70 | $16.70 | $15.08 | 0 |
| 2016-06-03 | $16.70 | $16.70 | $16.70 | $16.70 | $15.08 | 0 |
| 2016-06-02 | $16.70 | $16.70 | $16.70 | $16.70 | $15.08 | 0 |
| 2016-06-01 | $16.70 | $16.70 | $16.70 | $16.70 | $15.08 | 135 |
| 2016-05-31 | $16.97 | $16.97 | $16.91 | $16.91 | $15.27 | 1,040 |
| 2016-05-27 | $16.50 | $16.50 | $16.50 | $16.50 | $14.90 | 0 |
| 2016-05-26 | $16.15 | $16.50 | $16.15 | $16.50 | $14.90 | 752 |
| 2016-05-25 | $15.89 | $15.89 | $15.89 | $15.89 | $14.35 | 325 |
| 2016-05-24 | $15.80 | $15.80 | $15.80 | $15.80 | $14.26 | 12 |
| 2016-05-23 | $15.80 | $15.80 | $15.80 | $15.80 | $14.26 | 0 |
| 2016-05-20 | $15.80 | $15.80 | $15.80 | $15.80 | $14.26 | 0 |
| 2016-05-19 | $15.80 | $15.80 | $15.80 | $15.80 | $14.26 | 25 |
| 2016-05-18 | $15.80 | $15.80 | $15.80 | $15.80 | $14.26 | 10 |
| 2016-05-17 | $15.80 | $15.80 | $15.80 | $15.80 | $14.26 | 28 |
| 2016-05-16 | $15.80 | $15.80 | $15.80 | $15.80 | $14.26 | 0 |
| 2016-05-13 | $15.80 | $15.80 | $15.80 | $15.80 | $14.26 | 500 |
| 2016-05-12 | $16.66 | $16.66 | $16.66 | $16.66 | $15.05 | 9 |
| 2016-05-11 | $16.66 | $16.66 | $16.66 | $16.66 | $15.05 | 0 |
| 2016-05-10 | $16.12 | $16.66 | $16.12 | $16.66 | $15.05 | 365 |
| 2016-05-09 | $15.48 | $15.48 | $15.48 | $15.48 | $13.98 | 185 |
| 2016-05-06 | $15.24 | $15.24 | $15.24 | $15.24 | $13.76 | 117 |
| 2016-05-05 | $15.37 | $15.37 | $15.37 | $15.37 | $13.88 | 0 |
| 2016-05-04 | $15.37 | $15.37 | $15.37 | $15.37 | $13.88 | 0 |
| 2016-05-03 | $15.37 | $15.37 | $15.37 | $15.37 | $13.88 | 115 |
| 2016-05-02 | $15.27 | $15.37 | $15.27 | $15.37 | $13.88 | 7,692 |
| 2016-04-29 | $16.15 | $16.15 | $16.15 | $16.15 | $14.59 | 0 |
| 2016-04-28 | $16.10 | $16.15 | $16.10 | $16.15 | $14.59 | 2,292 |
| 2016-04-27 | $16.38 | $16.38 | $16.38 | $16.38 | $14.79 | 716,012 |
| 2016-04-26 | $16.16 | $16.16 | $16.16 | $16.16 | $14.59 | 0 |
| 2016-04-25 | $16.20 | $16.20 | $16.16 | $16.16 | $14.59 | 894 |
| 2016-04-22 | $16.32 | $16.32 | $16.22 | $16.22 | $14.65 | 450 |
| 2016-04-21 | $15.83 | $15.83 | $15.83 | $15.83 | $14.29 | 535 |
| 2016-04-20 | $15.38 | $15.38 | $15.38 | $15.38 | $13.89 | 0 |
| 2016-04-19 | $15.41 | $15.41 | $15.38 | $15.38 | $13.89 | 250 |
| 2016-04-18 | $14.18 | $14.81 | $14.18 | $14.81 | $13.37 | 703 |
| 2016-04-15 | $14.59 | $14.59 | $14.59 | $14.59 | $13.18 | 20 |
| 2016-04-14 | $14.59 | $14.59 | $14.59 | $14.59 | $13.18 | 1,000 |
| 2016-04-13 | $14.59 | $14.59 | $14.59 | $14.59 | $13.18 | 1,275 |
| 2016-04-12 | $13.49 | $13.49 | $13.49 | $13.49 | $12.18 | 3 |
| 2016-04-11 | $13.49 | $13.49 | $13.49 | $13.49 | $12.18 | 25 |
| 2016-04-08 | $13.49 | $13.49 | $13.49 | $13.49 | $12.18 | 0 |
| 2016-04-07 | $13.49 | $13.49 | $13.49 | $13.49 | $12.18 | 0 |
| 2016-04-06 | $13.36 | $13.60 | $13.36 | $13.49 | $12.18 | 1,374 |
| 2016-04-05 | $13.73 | $13.73 | $13.73 | $13.73 | $12.40 | 218 |
| 2016-04-04 | $13.96 | $13.96 | $13.96 | $13.96 | $12.61 | 420 |
| 2016-04-01 | $14.89 | $14.89 | $14.86 | $14.86 | $13.42 | 1,220 |
| 2016-03-31 | $15.53 | $15.53 | $15.53 | $15.53 | $14.03 | 0 |
| 2016-03-30 | $15.53 | $15.53 | $15.53 | $15.53 | $14.03 | 500 |
| 2016-03-29 | $15.80 | $15.80 | $15.80 | $15.80 | $14.27 | 600 |
| 2016-03-28 | $15.80 | $15.80 | $15.75 | $15.75 | $14.22 | 300 |
| 2016-03-24 | $15.25 | $15.25 | $15.25 | $15.25 | $13.77 | 23 |
| 2016-03-23 | $15.25 | $15.25 | $15.25 | $15.25 | $13.77 | 0 |
| 2016-03-22 | $15.25 | $15.25 | $15.25 | $15.25 | $13.77 | 30 |
| 2016-03-21 | $15.25 | $15.25 | $15.25 | $15.25 | $13.77 | 152 |
| 2016-03-18 | $15.01 | $15.01 | $15.01 | $15.01 | $13.56 | 9 |
| 2016-03-17 | $15.01 | $15.01 | $15.01 | $15.01 | $13.56 | 100 |
| 2016-03-16 | $15.21 | $15.21 | $15.21 | $15.21 | $13.74 | 98 |
| 2016-03-15 | $15.21 | $15.21 | $15.21 | $15.21 | $13.74 | 0 |
| 2016-03-14 | $15.08 | $15.21 | $15.08 | $15.21 | $13.74 | 1,990 |
| 2016-03-11 | $14.45 | $14.45 | $14.45 | $14.45 | $13.05 | 15 |
| 2016-03-10 | $14.45 | $14.45 | $14.45 | $14.45 | $13.05 | 10 |
| 2016-03-09 | $14.45 | $14.45 | $14.45 | $14.45 | $13.05 | 1,008 |
| 2016-03-08 | $14.75 | $14.75 | $14.75 | $14.75 | $13.32 | 325 |
| 2016-03-07 | $14.45 | $14.45 | $14.45 | $14.45 | $13.05 | 0 |
| 2016-03-04 | $14.45 | $14.45 | $14.45 | $14.45 | $13.05 | 0 |
| 2016-03-03 | $14.80 | $14.84 | $14.45 | $14.45 | $13.05 | 1,984 |
| 2016-03-02 | $13.90 | $13.90 | $13.90 | $13.90 | $12.55 | 0 |
| 2016-03-01 | $13.90 | $13.90 | $13.90 | $13.90 | $12.55 | 60 |
| 2016-02-29 | $13.90 | $13.90 | $13.90 | $13.90 | $12.55 | 0 |
| 2016-02-26 | $13.90 | $13.90 | $13.90 | $13.90 | $12.55 | 100 |
| 2016-02-25 | $14.51 | $14.51 | $14.51 | $14.51 | $13.10 | 120 |
| 2016-02-24 | $14.51 | $14.51 | $14.51 | $14.51 | $13.10 | 0 |
| 2016-02-23 | $14.51 | $14.51 | $14.51 | $14.51 | $13.10 | 0 |
| 2016-02-22 | $14.51 | $14.51 | $14.51 | $14.51 | $13.10 | 57 |
| 2016-02-19 | $14.51 | $14.51 | $14.51 | $14.51 | $13.10 | 220 |
| 2016-02-18 | $14.91 | $14.91 | $14.91 | $14.91 | $13.47 | 100 |
| 2016-02-17 | $14.70 | $14.70 | $14.70 | $14.70 | $13.28 | 500 |
| 2016-02-16 | $14.50 | $14.50 | $14.46 | $14.46 | $13.06 | 3,468 |
| 2016-02-12 | $13.87 | $13.87 | $13.87 | $13.87 | $12.53 | 22 |
| 2016-02-11 | $14.66 | $14.70 | $13.87 | $13.87 | $12.53 | 900 |
| 2016-02-10 | $15.02 | $15.02 | $15.02 | $15.02 | $13.56 | 0 |
| 2016-02-09 | $15.02 | $15.02 | $15.02 | $15.02 | $13.56 | 108 |
| 2016-02-08 | $15.88 | $15.88 | $15.88 | $15.88 | $14.34 | 0 |
| 2016-02-05 | $15.88 | $15.88 | $15.88 | $15.88 | $14.34 | 661 |
| 2016-02-04 | $16.25 | $16.25 | $16.25 | $16.25 | $14.68 | 50 |
| 2016-02-03 | $16.22 | $16.59 | $16.18 | $16.25 | $14.68 | 3,002 |
| 2016-02-02 | $18.65 | $18.65 | $18.65 | $18.65 | $16.84 | 0 |
| 2016-02-01 | $18.65 | $18.65 | $18.65 | $18.65 | $16.84 | 5,180 |
| 2016-01-29 | $18.15 | $18.24 | $17.96 | $17.96 | $16.22 | 4,300 |
| 2016-01-28 | $16.55 | $16.55 | $16.55 | $16.55 | $14.95 | 0 |
| 2016-01-27 | $16.55 | $16.55 | $16.55 | $16.55 | $14.95 | 0 |
| 2016-01-26 | $16.55 | $16.55 | $16.55 | $16.55 | $14.95 | 100 |
| 2016-01-25 | $17.09 | $17.09 | $17.09 | $17.09 | $15.43 | 0 |
| 2016-01-22 | $17.50 | $17.50 | $17.09 | $17.09 | $15.43 | 1,430 |
| 2016-01-21 | $16.20 | $16.20 | $16.20 | $16.20 | $14.63 | 158 |
| 2016-01-20 | $17.59 | $17.59 | $17.59 | $17.59 | $15.89 | 1 |
| 2016-01-19 | $17.59 | $17.59 | $17.59 | $17.59 | $15.89 | 10 |
| 2016-01-15 | $17.25 | $17.59 | $17.25 | $17.59 | $15.89 | 1,033 |
| 2016-01-14 | $17.91 | $17.91 | $17.89 | $17.89 | $16.16 | 778 |
| 2016-01-13 | $18.50 | $18.69 | $17.98 | $18.05 | $16.30 | 8,749 |
| 2016-01-12 | $18.50 | $18.50 | $18.50 | $18.50 | $16.71 | 206 |
| 2016-01-11 | $18.50 | $18.50 | $18.50 | $18.50 | $16.71 | 636 |
| 2016-01-08 | $18.93 | $18.93 | $18.87 | $18.87 | $17.04 | 200 |
| 2016-01-07 | $18.86 | $18.86 | $18.86 | $18.86 | $17.03 | 146 |
| 2016-01-06 | $20.06 | $20.06 | $20.06 | $20.06 | $18.12 | 0 |
| 2016-01-05 | $20.06 | $20.06 | $20.06 | $20.06 | $18.12 | 50,050 |
| 2016-01-04 | $20.80 | $20.80 | $20.80 | $20.80 | $18.78 | 1 |
| 2015-12-31 | $20.80 | $20.80 | $20.80 | $20.80 | $18.78 | 2,078 |
| 2015-12-30 | $20.80 | $20.80 | $20.80 | $20.80 | $18.78 | 1,878 |
| 2015-12-29 | $21.12 | $21.12 | $21.12 | $21.12 | $19.08 | 2,043 |
| 2015-12-28 | $21.15 | $21.15 | $21.15 | $21.15 | $19.10 | 101 |
| 2015-12-24 | $20.55 | $20.55 | $20.55 | $20.55 | $18.56 | 1,410 |
| 2015-12-23 | $20.39 | $20.55 | $20.39 | $20.55 | $18.56 | 1,410 |
| 2015-12-22 | $20.28 | $20.28 | $20.28 | $20.28 | $18.31 | 200 |
| 2015-12-21 | $20.30 | $20.30 | $20.30 | $20.30 | $18.33 | 60 |
| 2015-12-18 | $20.30 | $20.30 | $20.30 | $20.30 | $18.33 | 0 |
| 2015-12-17 | $20.30 | $20.30 | $20.30 | $20.30 | $18.33 | 5 |
| 2015-12-16 | $20.30 | $20.30 | $20.30 | $20.30 | $18.33 | 450 |
| 2015-12-15 | $20.15 | $20.30 | $20.15 | $20.30 | $18.33 | 450 |
| 2015-12-14 | $20.54 | $20.54 | $20.54 | $20.54 | $18.55 | 5 |
| 2015-12-11 | $20.54 | $20.54 | $20.54 | $20.54 | $18.55 | 355 |
| 2015-12-10 | $21.00 | $21.00 | $21.00 | $21.00 | $18.97 | 21 |
| 2015-12-09 | $21.00 | $21.00 | $21.00 | $21.00 | $18.97 | 325 |
| 2015-12-08 | $20.80 | $20.80 | $20.80 | $20.80 | $18.78 | 321 |
| 2015-12-07 | $20.90 | $20.90 | $20.90 | $20.90 | $18.87 | 261 |
| 2015-12-04 | $21.05 | $21.10 | $21.05 | $21.10 | $19.06 | 1,193 |
| 2015-12-03 | $21.10 | $21.10 | $21.10 | $21.10 | $19.06 | 303 |
| 2015-12-02 | $21.15 | $21.15 | $21.15 | $21.15 | $19.10 | 12 |
| 2015-12-01 | $21.15 | $21.15 | $21.15 | $21.15 | $19.10 | 185 |
| 2015-11-30 | $20.80 | $20.80 | $20.80 | $20.80 | $18.78 | 123 |
| 2015-11-27 | $20.80 | $20.85 | $20.80 | $20.80 | $18.78 | 1,828 |
| 2015-11-25 | $20.78 | $20.78 | $20.78 | $20.78 | $18.77 | 215 |
| 2015-11-24 | $21.05 | $21.05 | $21.00 | $21.00 | $18.97 | 1,404 |
| 2015-11-23 | $20.36 | $20.36 | $20.36 | $20.36 | $18.39 | 1,769 |
| 2015-11-20 | $20.71 | $20.71 | $20.71 | $20.71 | $18.70 | 0 |
| 2015-11-19 | $20.71 | $20.71 | $20.71 | $20.71 | $18.70 | 125 |
| 2015-11-18 | $20.24 | $20.24 | $20.24 | $20.24 | $18.28 | 1 |
| 2015-11-16 | $19.57 | $20.24 | $19.57 | $20.24 | $18.28 | 4,543 |
| 2015-11-13 | $20.00 | $20.00 | $19.60 | $19.60 | $17.70 | 0 |
| 2015-11-12 | $20.00 | $20.00 | $19.60 | $19.60 | $17.70 | 0 |
| 2015-11-11 | $20.00 | $20.00 | $19.60 | $19.60 | $17.70 | 0 |
| 2015-11-10 | $20.00 | $20.00 | $19.60 | $19.60 | $17.70 | 0 |
| 2015-11-09 | $20.00 | $20.00 | $19.60 | $19.60 | $17.70 | 0 |
| 2015-11-06 | $20.00 | $20.00 | $19.60 | $19.60 | $17.70 | 277 |
| 2015-11-05 | $20.00 | $20.00 | $20.00 | $20.00 | $18.06 | 0 |
| 2015-11-04 | $20.00 | $20.00 | $20.00 | $20.00 | $18.06 | 884 |
| 2015-11-03 | $19.65 | $19.65 | $19.65 | $19.65 | $17.75 | 0 |
| 2015-11-02 | $19.65 | $19.65 | $19.65 | $19.65 | $17.75 | 231 |
| 2015-10-30 | $19.75 | $19.75 | $19.75 | $19.75 | $17.84 | 300 |
| 2015-10-29 | $19.68 | $19.85 | $19.68 | $19.85 | $17.93 | 0 |
| 2015-10-28 | $19.68 | $19.85 | $19.68 | $19.85 | $17.93 | 808 |
| 2015-10-27 | $20.22 | $20.22 | $20.22 | $20.22 | $18.26 | 300 |
| 2015-10-26 | $19.22 | $19.60 | $19.22 | $19.60 | $17.70 | 0 |
| 2015-10-23 | $19.22 | $19.60 | $19.22 | $19.60 | $17.70 | 0 |
| 2015-10-22 | $19.22 | $19.60 | $19.22 | $19.60 | $17.70 | 3,140 |
| 2015-10-21 | $19.64 | $19.64 | $19.64 | $19.64 | $17.74 | 0 |
| 2015-10-20 | $19.64 | $19.64 | $19.64 | $19.64 | $17.74 | 0 |
| 2015-10-19 | $19.64 | $19.64 | $19.64 | $19.64 | $17.74 | 0 |
| 2015-10-16 | $19.64 | $19.64 | $19.64 | $19.64 | $17.74 | 200 |
| 2015-10-15 | $19.31 | $19.31 | $19.31 | $19.31 | $17.44 | 400 |
| 2015-10-14 | $18.85 | $19.29 | $18.85 | $19.28 | $17.41 | 0 |
| 2015-10-13 | $18.85 | $19.29 | $18.85 | $19.28 | $17.41 | 0 |
| 2015-10-12 | $18.85 | $19.29 | $18.85 | $19.28 | $17.41 | 830 |
| 2015-10-09 | $17.75 | $18.40 | $17.75 | $18.40 | $16.62 | 0 |
| 2015-10-08 | $17.75 | $18.40 | $17.75 | $18.40 | $16.62 | 30,230 |
| 2015-10-07 | $16.66 | $16.66 | $16.66 | $16.66 | $15.05 | 0 |
| 2015-10-06 | $16.66 | $16.66 | $16.66 | $16.66 | $15.05 | 0 |
| 2015-10-05 | $16.66 | $16.66 | $16.66 | $16.66 | $15.05 | 475 |
| 2015-10-02 | $16.20 | $16.63 | $16.20 | $16.63 | $15.02 | 1,225 |
| 2015-10-01 | $16.25 | $16.25 | $16.25 | $16.25 | $14.68 | 200 |
| 2015-09-30 | $15.48 | $15.48 | $15.48 | $15.48 | $13.98 | 200 |
| 2015-09-29 | $15.50 | $15.50 | $15.50 | $15.50 | $14.00 | 0 |
| 2015-09-28 | $15.50 | $15.50 | $15.50 | $15.50 | $14.00 | 1,200 |
| 2015-09-25 | $16.38 | $16.38 | $16.38 | $16.38 | $14.79 | 0 |
| 2015-09-24 | $16.38 | $16.38 | $16.38 | $16.38 | $14.79 | 0 |
| 2015-09-23 | $16.38 | $16.38 | $16.38 | $16.38 | $14.79 | 0 |
| 2015-09-22 | $16.38 | $16.38 | $16.38 | $16.38 | $14.79 | 0 |
| 2015-09-21 | $16.38 | $16.38 | $16.38 | $16.38 | $14.79 | 0 |
| 2015-09-18 | $16.38 | $16.38 | $16.38 | $16.38 | $14.79 | 0 |
| 2015-09-17 | $16.38 | $16.38 | $16.38 | $16.38 | $14.79 | 160 |
| 2015-09-16 | $15.70 | $15.70 | $15.68 | $15.68 | $14.16 | 0 |
| 2015-09-15 | $15.70 | $15.70 | $15.68 | $15.68 | $14.16 | 0 |
| 2015-09-14 | $15.70 | $15.70 | $15.68 | $15.68 | $14.16 | 0 |
| 2015-09-11 | $15.70 | $15.70 | $15.68 | $15.68 | $14.16 | 1,700 |
| 2015-09-10 | $16.20 | $16.20 | $16.12 | $16.12 | $14.56 | 200 |
| 2015-09-09 | $16.25 | $16.25 | $15.83 | $15.83 | $14.30 | 2,450 |
| 2015-09-08 | $15.65 | $15.79 | $15.65 | $15.70 | $14.18 | 847 |
Mazda Motor Corporation (MZDAF) News Headlines
Recent Mazda Motor Corporation (MZDAF) News
Similar Companies to Mazda Motor Corporation (MZDAF) 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 | -- | -- | -- |