Nordic Semiconductor (NDCVF) Exchange: PINK
Data as of May 6, 2024
$11.45 ($0.00) 0.00%
Nordic Semiconductor - Daily Information
Click for more stock information on Nordic Semiconductor.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $11.45 |
| Previous Close | $11.45 |
| High | $11.45 |
| Low | $11.45 |
| Adjusted Open | $11.45 |
| Previous Adjusted Close | $11.45 |
| Adjusted High | $11.45 |
| Adjusted Low | $11.45 |
About Nordic Semiconductor (NDCVF)
No Description Available
Invest in Nordic Semiconductor (NDCVF)
Historical Stock Data for Nordic Semiconductor (NDCVF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2024-05-02 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 90 |
| 2024-05-01 | $11.27 | $11.45 | $11.27 | $11.45 | $11.45 | 1,164 |
| 2024-04-30 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 505 |
| 2024-04-29 | $11.06 | $11.35 | $11.05 | $11.05 | $11.05 | 2,110 |
| 2024-04-26 | $10.55 | $10.75 | $10.50 | $10.75 | $10.75 | 12,714 |
| 2024-04-25 | $11.00 | $11.00 | $10.70 | $10.92 | $10.92 | 6,937 |
| 2024-04-24 | $10.82 | $11.00 | $10.70 | $11.00 | $11.00 | 17,760 |
| 2024-04-23 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 50 |
| 2024-04-22 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2024-04-19 | $8.25 | $8.25 | $8.00 | $8.00 | $8.00 | 15,500 |
| 2024-04-18 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2024-04-17 | $8.25 | $8.32 | $8.20 | $8.30 | $8.30 | 15,240 |
| 2024-04-16 | $8.33 | $8.33 | $8.17 | $8.17 | $8.17 | 2,700 |
| 2024-04-15 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 12 |
| 2024-04-12 | $8.58 | $8.65 | $8.49 | $8.53 | $8.53 | 15,000 |
| 2024-04-11 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2024-04-10 | $8.33 | $8.40 | $8.29 | $8.31 | $8.31 | 40,315 |
| 2024-04-09 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2024-04-08 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2024-04-05 | $7.29 | $7.29 | $7.18 | $7.20 | $7.20 | 40,025 |
| 2024-04-04 | $7.45 | $7.45 | $7.36 | $7.40 | $7.40 | 14,410 |
| 2024-04-03 | $7.40 | $7.40 | $7.30 | $7.40 | $7.40 | 14,410 |
| 2024-04-02 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 1,600 |
| 2024-04-01 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 1,600 |
| 2024-03-28 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 100 |
| 2024-03-27 | $7.99 | $7.99 | $7.80 | $7.80 | $7.80 | 1,592 |
| 2024-03-26 | $7.92 | $7.92 | $7.76 | $7.76 | $7.76 | 2,394 |
| 2024-03-25 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 5,020 |
| 2024-03-22 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 5,000 |
| 2024-03-21 | $8.09 | $8.09 | $8.04 | $8.04 | $8.04 | 5,150 |
| 2024-03-20 | $7.80 | $7.81 | $7.80 | $7.81 | $7.81 | 300 |
| 2024-03-19 | $7.85 | $7.85 | $7.62 | $7.62 | $7.62 | 8,407 |
| 2024-03-18 | $8.05 | $8.05 | $7.90 | $7.90 | $7.90 | 655 |
| 2024-03-15 | $8.21 | $8.21 | $8.11 | $8.11 | $8.11 | 370 |
| 2024-03-14 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2024-03-13 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 9,170 |
| 2024-03-12 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2024-03-11 | $8.00 | $8.01 | $8.00 | $8.00 | $8.00 | 9,170 |
| 2024-03-08 | $8.49 | $8.49 | $8.24 | $8.24 | $8.24 | 15,875 |
| 2024-03-07 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 5,500 |
| 2024-03-06 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 400 |
| 2024-03-05 | $8.37 | $8.43 | $8.37 | $8.39 | $8.39 | 8,227 |
| 2024-03-04 | $8.70 | $8.73 | $8.70 | $8.73 | $8.73 | 2,148 |
| 2024-03-01 | $8.61 | $8.83 | $8.61 | $8.83 | $8.83 | 5,350 |
| 2024-02-29 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 37,000 |
| 2024-02-28 | $8.46 | $8.46 | $8.42 | $8.42 | $8.42 | 6,700 |
| 2024-02-27 | $8.87 | $8.91 | $8.87 | $8.91 | $8.91 | 1,630 |
| 2024-02-26 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 175 |
| 2024-02-23 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 160 |
| 2024-02-22 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 100 |
| 2024-02-21 | $8.55 | $8.55 | $8.50 | $8.50 | $8.50 | 221 |
| 2024-02-20 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 386 |
| 2024-02-16 | $9.40 | $9.46 | $9.40 | $9.46 | $9.46 | 294 |
| 2024-02-15 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 1 |
| 2024-02-14 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 149 |
| 2024-02-13 | $9.34 | $9.34 | $9.00 | $9.00 | $9.00 | 744 |
| 2024-02-12 | $9.20 | $9.22 | $9.20 | $9.22 | $9.22 | 3,385 |
| 2024-02-09 | $8.95 | $9.35 | $8.95 | $9.35 | $9.35 | 4,938 |
| 2024-02-08 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 129 |
| 2024-02-07 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 566 |
| 2024-02-06 | $7.68 | $7.75 | $7.54 | $7.70 | $7.70 | 22,065 |
| 2024-02-05 | $9.81 | $9.81 | $9.58 | $9.62 | $9.62 | 17,619 |
| 2024-02-02 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 35 |
| 2024-02-01 | $10.25 | $10.25 | $10.07 | $10.07 | $10.07 | 9,200 |
| 2024-01-31 | $10.06 | $10.33 | $10.06 | $10.33 | $10.33 | 720 |
| 2024-01-30 | $10.60 | $10.70 | $10.60 | $10.70 | $10.70 | 4,845 |
| 2024-01-29 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 124 |
| 2024-01-26 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2024-01-25 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 153 |
| 2024-01-24 | $10.84 | $10.84 | $10.83 | $10.83 | $10.83 | 300 |
| 2024-01-23 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 8 |
| 2024-01-22 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 7,000 |
| 2024-01-19 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 100 |
| 2024-01-18 | $10.39 | $10.57 | $10.39 | $10.57 | $10.57 | 400 |
| 2024-01-17 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 40 |
| 2024-01-16 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 200 |
| 2024-01-12 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2024-01-11 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 362 |
| 2024-01-10 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2024-01-09 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 28 |
| 2024-01-08 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 47 |
| 2024-01-05 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 922 |
| 2024-01-04 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 11 |
| 2024-01-03 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 3,012 |
| 2024-01-02 | $11.82 | $11.82 | $11.38 | $11.52 | $11.52 | 1,002 |
| 2023-12-29 | $12.26 | $12.43 | $12.17 | $12.43 | $12.43 | 5,200 |
| 2023-12-28 | $12.22 | $12.22 | $12.18 | $12.18 | $12.18 | 300 |
| 2023-12-27 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
| 2023-12-26 | $12.19 | $12.29 | $12.19 | $12.29 | $12.29 | 200 |
| 2023-12-22 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 687 |
| 2023-12-21 | $12.31 | $12.39 | $12.31 | $12.39 | $12.39 | 13,500 |
| 2023-12-20 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2023-12-19 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2023-12-18 | $11.82 | $11.82 | $11.80 | $11.80 | $11.80 | 600 |
| 2023-12-15 | $12.00 | $12.16 | $12.00 | $12.16 | $12.16 | 1,850 |
| 2023-12-14 | $11.80 | $11.80 | $11.73 | $11.73 | $11.73 | 10,206 |
| 2023-12-13 | $10.91 | $10.91 | $10.81 | $10.89 | $10.89 | 9,100 |
| 2023-12-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 400 |
| 2023-12-11 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 170 |
| 2023-12-08 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2023-12-07 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 13 |
| 2023-12-06 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 10 |
| 2023-12-05 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 10 |
| 2023-12-04 | $8.97 | $8.97 | $8.90 | $8.90 | $8.90 | 1,705 |
| 2023-12-01 | $9.22 | $9.22 | $9.18 | $9.18 | $9.18 | 1,031 |
| 2023-11-30 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 100 |
| 2023-11-29 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2023-11-28 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2023-11-27 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 50 |
| 2023-11-24 | $9.18 | $9.18 | $9.08 | $9.08 | $9.08 | 9,000 |
| 2023-11-22 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 1,300 |
| 2023-11-21 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 12 |
| 2023-11-20 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2023-11-17 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2023-11-16 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 130 |
| 2023-11-15 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 260 |
| 2023-11-14 | $9.08 | $9.12 | $9.08 | $9.12 | $9.12 | 1,509 |
| 2023-11-13 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 190 |
| 2023-11-10 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 7 |
| 2023-11-09 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2023-11-08 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 58 |
| 2023-11-07 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 50 |
| 2023-11-06 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 9,000 |
| 2023-11-03 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2023-11-02 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 3 |
| 2023-11-01 | $7.60 | $7.75 | $7.60 | $7.64 | $7.64 | 1,380 |
| 2023-10-31 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 556 |
| 2023-10-30 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 1 |
| 2023-10-27 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-10-26 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 120 |
| 2023-10-25 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 604 |
| 2023-10-24 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 1,000 |
| 2023-10-23 | $8.05 | $8.10 | $7.99 | $8.10 | $8.10 | 10,350 |
| 2023-10-20 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 210 |
| 2023-10-19 | $8.24 | $8.24 | $8.10 | $8.10 | $8.10 | 700 |
| 2023-10-18 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 72 |
| 2023-10-17 | $8.65 | $8.71 | $8.50 | $8.51 | $8.51 | 27,070 |
| 2023-10-16 | $10.64 | $10.72 | $10.64 | $10.72 | $10.72 | 1,305 |
| 2023-10-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2023-10-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2023-10-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 17 |
| 2023-10-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 7 |
| 2023-10-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2023-10-06 | $9.72 | $9.80 | $9.72 | $9.80 | $9.80 | 803 |
| 2023-10-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 500 |
| 2023-10-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3,901 |
| 2023-10-03 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 2 |
| 2023-10-02 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 51 |
| 2023-09-29 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 268 |
| 2023-09-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5 |
| 2023-09-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-09-26 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 400 |
| 2023-09-25 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1,105 |
| 2023-09-22 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 6 |
| 2023-09-21 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2023-09-20 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 103 |
| 2023-09-19 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 2,010 |
| 2023-09-18 | $10.85 | $10.85 | $10.27 | $10.27 | $10.27 | 331 |
| 2023-09-15 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2023-09-14 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 2,615 |
| 2023-09-13 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2023-09-12 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 103 |
| 2023-09-11 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 9 |
| 2023-09-08 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 20 |
| 2023-09-07 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 100 |
| 2023-09-06 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2023-09-05 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 299 |
| 2023-09-01 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 125 |
| 2023-08-31 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 6 |
| 2023-08-30 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2023-08-29 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2023-08-28 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 64 |
| 2023-08-25 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2023-08-24 | $12.03 | $12.03 | $11.75 | $11.76 | $11.76 | 17,076 |
| 2023-08-23 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2023-08-22 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 6,431 |
| 2023-08-21 | $12.21 | $12.21 | $11.99 | $11.99 | $11.99 | 365 |
| 2023-08-18 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 0 |
| 2023-08-17 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 0 |
| 2023-08-16 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 7,049 |
| 2023-08-15 | $13.15 | $13.23 | $13.15 | $13.20 | $13.20 | 19,001 |
| 2023-08-14 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 20 |
| 2023-08-11 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 26 |
| 2023-08-10 | $13.82 | $13.95 | $13.82 | $13.95 | $13.95 | 9,010 |
| 2023-08-09 | $13.61 | $13.62 | $13.61 | $13.62 | $13.62 | 2,262 |
| 2023-08-08 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 50 |
| 2023-08-07 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 52 |
| 2023-08-04 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 625 |
| 2023-08-03 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2023-08-02 | $14.16 | $14.16 | $14.10 | $14.10 | $14.10 | 7,090 |
| 2023-08-01 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 950 |
| 2023-07-31 | $14.50 | $14.96 | $14.50 | $14.96 | $14.96 | 1,810 |
| 2023-07-28 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 40 |
| 2023-07-27 | $14.61 | $14.64 | $14.52 | $14.64 | $14.64 | 1,167 |
| 2023-07-26 | $14.39 | $14.39 | $14.30 | $14.34 | $14.34 | 4,326 |
| 2023-07-25 | $14.83 | $14.85 | $14.80 | $14.80 | $14.80 | 6,987 |
| 2023-07-24 | $14.34 | $14.54 | $14.34 | $14.54 | $14.54 | 1,661 |
| 2023-07-21 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-07-20 | $14.15 | $14.28 | $14.00 | $14.00 | $14.00 | 52,000 |
| 2023-07-19 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 20 |
| 2023-07-18 | $14.11 | $14.12 | $14.11 | $14.12 | $14.12 | 1,730 |
| 2023-07-17 | $13.70 | $13.88 | $13.53 | $13.70 | $13.70 | 7,960 |
| 2023-07-14 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 200 |
| 2023-07-13 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2023-07-12 | $13.97 | $13.97 | $13.70 | $13.70 | $13.70 | 1,275 |
| 2023-07-11 | $12.77 | $12.97 | $12.77 | $12.97 | $12.97 | 2,556 |
| 2023-07-10 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 160 |
| 2023-07-07 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 430 |
| 2023-07-06 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2023-07-05 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 100 |
| 2023-07-03 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 1,300 |
| 2023-06-30 | $11.75 | $12.15 | $11.75 | $12.15 | $12.15 | 20,600 |
| 2023-06-29 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 350 |
| 2023-06-28 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-06-27 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 600 |
| 2023-06-26 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 0 |
| 2023-06-23 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 22,205 |
| 2023-06-22 | $11.80 | $12.04 | $11.80 | $12.04 | $12.04 | 2,640 |
| 2023-06-21 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-06-20 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-06-16 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-06-15 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 148 |
| 2023-06-14 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 48 |
| 2023-06-13 | $12.50 | $12.58 | $12.35 | $12.58 | $12.58 | 11,150 |
| 2023-06-12 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 60 |
| 2023-06-09 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 112 |
| 2023-06-08 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2023-06-07 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 30 |
| 2023-06-06 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 5 |
| 2023-06-05 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2023-06-02 | $10.75 | $11.03 | $10.75 | $11.03 | $11.03 | 870 |
| 2023-06-01 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 100 |
| 2023-05-31 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2023-05-30 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 225 |
| 2023-05-26 | $10.60 | $10.65 | $10.48 | $10.65 | $10.65 | 792 |
| 2023-05-25 | $10.40 | $10.53 | $10.40 | $10.53 | $10.53 | 1,250 |
| 2023-05-24 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-05-23 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 200 |
| 2023-05-22 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 1,670 |
| 2023-05-19 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 601 |
| 2023-05-18 | $9.81 | $10.00 | $9.81 | $10.00 | $10.00 | 200 |
| 2023-05-17 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 3 |
| 2023-05-16 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 2,035 |
| 2023-05-15 | $10.25 | $10.25 | $10.20 | $10.20 | $10.20 | 3,140 |
| 2023-05-12 | $10.50 | $10.50 | $10.23 | $10.23 | $10.23 | 1,100 |
| 2023-05-11 | $9.90 | $10.50 | $9.90 | $10.50 | $10.50 | 830 |
| 2023-05-10 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-05-09 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-05-08 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 1 |
| 2023-05-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 100 |
| 2023-05-04 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2023-05-03 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 175 |
| 2023-05-02 | $10.66 | $10.66 | $10.29 | $10.29 | $10.29 | 375 |
| 2023-05-01 | $10.65 | $10.71 | $10.65 | $10.71 | $10.71 | 1,156 |
| 2023-04-28 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 100 |
| 2023-04-27 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 475 |
| 2023-04-26 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2023-04-25 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 100 |
| 2023-04-24 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 101 |
| 2023-04-21 | $10.90 | $11.05 | $10.90 | $11.05 | $11.05 | 5,302 |
| 2023-04-20 | $11.50 | $11.60 | $11.50 | $11.60 | $11.60 | 19,744 |
| 2023-04-19 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2023-04-18 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2023-04-17 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2023-04-14 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 150 |
| 2023-04-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-04-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 3,256 |
| 2023-04-11 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 9,331 |
| 2023-04-10 | $14.10 | $14.23 | $14.10 | $14.23 | $14.23 | 1,700 |
| 2023-04-06 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 0 |
| 2023-04-05 | $14.17 | $14.17 | $14.16 | $14.16 | $14.16 | 3,700 |
| 2023-04-04 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 7,841 |
| 2023-04-03 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-03-31 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 300 |
| 2023-03-30 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 1 |
| 2023-03-29 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 50 |
| 2023-03-28 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2023-03-27 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 600 |
| 2023-03-24 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 232 |
| 2023-03-23 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 130 |
| 2023-03-22 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2023-03-21 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 130 |
| 2023-03-20 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 3,150 |
| 2023-03-17 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 80 |
| 2023-03-16 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 100 |
| 2023-03-15 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2023-03-14 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2023-03-13 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 40 |
| 2023-03-10 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2023-03-09 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 240 |
| 2023-03-08 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-03-07 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-03-06 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 100 |
| 2023-03-03 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2023-03-02 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 839 |
| 2023-03-01 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 30 |
| 2023-02-28 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
| 2023-02-27 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
| 2023-02-24 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 500 |
| 2023-02-23 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 0 |
| 2023-02-22 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 0 |
| 2023-02-21 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 0 |
| 2023-02-17 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 100 |
| 2023-02-16 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 177 |
| 2023-02-15 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 799 |
| 2023-02-14 | $14.80 | $15.00 | $14.80 | $15.00 | $15.00 | 385 |
| 2023-02-13 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 4 |
| 2023-02-10 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2023-02-09 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2023-02-08 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 2,032 |
| 2023-02-07 | $13.45 | $13.69 | $13.16 | $13.16 | $13.16 | 3,420 |
| 2023-02-06 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
| 2023-02-03 | $17.35 | $17.35 | $17.29 | $17.29 | $17.29 | 3,876 |
| 2023-02-02 | $16.80 | $17.50 | $16.80 | $17.50 | $17.50 | 590 |
| 2023-02-01 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 200 |
| 2023-01-31 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2023-01-30 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 1,000 |
| 2023-01-27 | $17.35 | $17.35 | $16.85 | $16.85 | $16.85 | 3,670 |
| 2023-01-26 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 1 |
| 2023-01-25 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 10 |
| 2023-01-24 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 34 |
| 2023-01-23 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 5,501 |
| 2023-01-20 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 9 |
| 2023-01-19 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 11 |
| 2023-01-18 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 2 |
| 2023-01-17 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2023-01-13 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 250 |
| 2023-01-12 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 65 |
| 2023-01-11 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2023-01-10 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2023-01-09 | $17.71 | $17.90 | $17.71 | $17.90 | $17.90 | 1,214 |
| 2023-01-06 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2023-01-05 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 148 |
| 2023-01-04 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 25 |
| 2023-01-03 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 300 |
| 2022-12-30 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 260 |
| 2022-12-29 | $16.60 | $16.60 | $16.29 | $16.29 | $16.29 | 550 |
| 2022-12-28 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 146 |
| 2022-12-27 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 40 |
| 2022-12-23 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 350 |
| 2022-12-22 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 2,001 |
| 2022-12-21 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-12-20 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-12-19 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 5 |
| 2022-12-16 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 320 |
| 2022-12-15 | $18.00 | $18.00 | $17.90 | $17.90 | $17.90 | 350 |
| 2022-12-14 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 4 |
| 2022-12-13 | $18.90 | $19.25 | $18.70 | $19.25 | $19.25 | 320 |
| 2022-12-12 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 1,879 |
| 2022-12-09 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 300 |
| 2022-12-08 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 560 |
| 2022-12-07 | $16.60 | $17.05 | $16.60 | $17.05 | $17.05 | 300 |
| 2022-12-06 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 0 |
| 2022-12-05 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 0 |
| 2022-12-02 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 1,205 |
| 2022-12-01 | $18.30 | $18.78 | $18.30 | $18.78 | $18.78 | 1,700 |
| 2022-11-30 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2022-11-29 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 5 |
| 2022-11-28 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 40 |
| 2022-11-25 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 1 |
| 2022-11-23 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2022-11-22 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2022-11-21 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2022-11-18 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 5 |
| 2022-11-17 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2022-11-16 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 160 |
| 2022-11-15 | $18.45 | $18.85 | $18.45 | $18.85 | $18.85 | 1,590 |
| 2022-11-14 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2022-11-11 | $17.00 | $17.75 | $17.00 | $17.75 | $17.75 | 520 |
| 2022-11-10 | $16.10 | $16.60 | $16.10 | $16.55 | $16.55 | 2,650 |
| 2022-11-09 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 319 |
| 2022-11-08 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 200 |
| 2022-11-07 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 100 |
| 2022-11-04 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2022-11-03 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 2 |
| 2022-11-02 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 194 |
| 2022-11-01 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 100 |
| 2022-10-31 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2022-10-28 | $13.60 | $14.20 | $13.60 | $14.20 | $14.20 | 1,100 |
| 2022-10-27 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2022-10-26 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 380 |
| 2022-10-25 | $14.17 | $14.30 | $14.17 | $14.30 | $14.30 | 844 |
| 2022-10-24 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2022-10-21 | $13.59 | $13.74 | $13.50 | $13.58 | $13.58 | 34,269 |
| 2022-10-20 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 119 |
| 2022-10-19 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2022-10-18 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 1,000 |
| 2022-10-17 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 173 |
| 2022-10-14 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2022-10-13 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 108 |
| 2022-10-12 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 100 |
| 2022-10-11 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2022-10-10 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 8 |
| 2022-10-07 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2022-10-06 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 900 |
| 2022-10-05 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2022-10-04 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2022-10-03 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2022-09-30 | $12.80 | $13.45 | $12.80 | $13.45 | $13.45 | 300 |
| 2022-09-29 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 1,035 |
| 2022-09-28 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 630 |
| 2022-09-27 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2022-09-26 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 112 |
| 2022-09-23 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 0 |
| 2022-09-22 | $12.35 | $12.75 | $12.35 | $12.73 | $12.73 | 4,169 |
| 2022-09-21 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2022-09-20 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 500 |
| 2022-09-19 | $13.25 | $13.25 | $12.93 | $12.93 | $12.93 | 4,202 |
| 2022-09-16 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 50 |
| 2022-09-15 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 2,105 |
| 2022-09-14 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2022-09-13 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 155 |
| 2022-09-12 | $15.09 | $15.09 | $15.00 | $15.00 | $15.00 | 670 |
| 2022-09-09 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 0 |
| 2022-09-08 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 0 |
| 2022-09-07 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 0 |
| 2022-09-06 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 603 |
| 2022-09-02 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 0 |
| 2022-09-01 | $14.61 | $14.61 | $14.56 | $14.56 | $14.56 | 603 |
| 2022-08-31 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 151 |
| 2022-08-30 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2022-08-29 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 200 |
| 2022-08-26 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 1,418 |
| 2022-08-25 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2022-08-24 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 264 |
| 2022-08-23 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
| 2022-08-22 | $16.00 | $16.00 | $14.87 | $14.87 | $14.87 | 772 |
| 2022-08-19 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 35 |
| 2022-08-18 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2022-08-17 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 500 |
| 2022-08-16 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 0 |
| 2022-08-15 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 0 |
| 2022-08-12 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 0 |
| 2022-08-11 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 0 |
| 2022-08-10 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 0 |
| 2022-08-09 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 0 |
| 2022-08-08 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 2,000 |
| 2022-08-05 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 1,765 |
| 2022-08-04 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2022-08-03 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 160 |
| 2022-08-02 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 250 |
| 2022-08-01 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| 2022-07-29 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| 2022-07-28 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| 2022-07-27 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 100 |
| 2022-07-26 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 100 |
| 2022-07-25 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2022-07-22 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2022-07-21 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2022-07-20 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2022-07-19 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2022-07-18 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 100 |
| 2022-07-15 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-07-14 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 10,300 |
| 2022-07-13 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-07-12 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 258 |
| 2022-07-11 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-07-08 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1 |
| 2022-07-07 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 500 |
| 2022-07-06 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 100 |
| 2022-07-05 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 150 |
| 2022-07-01 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2022-06-30 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2022-06-29 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 401 |
| 2022-06-28 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 140 |
| 2022-06-27 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 12 |
| 2022-06-24 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 43 |
| 2022-06-23 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 500 |
| 2022-06-22 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 500 |
| 2022-06-21 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 0 |
| 2022-06-17 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 1,000 |
| 2022-06-16 | $14.15 | $14.15 | $14.12 | $14.14 | $14.14 | 1,149 |
| 2022-06-15 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 237 |
| 2022-06-14 | $15.35 | $15.35 | $15.10 | $15.30 | $15.30 | 997 |
| 2022-06-13 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 20 |
| 2022-06-10 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 10 |
| 2022-06-09 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 320 |
| 2022-06-08 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2022-06-07 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 70 |
| 2022-06-06 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2022-06-03 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 5 |
| 2022-06-02 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2022-06-01 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 105 |
| 2022-05-31 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 6,740 |
| 2022-05-27 | $18.60 | $18.60 | $18.55 | $18.55 | $18.55 | 1,242 |
| 2022-05-26 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 700 |
| 2022-05-25 | $17.10 | $17.25 | $17.10 | $17.24 | $17.24 | 5,270 |
| 2022-05-24 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 332 |
| 2022-05-23 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 1,105 |
| 2022-05-20 | $18.30 | $18.30 | $18.25 | $18.25 | $18.25 | 1,285 |
| 2022-05-19 | $17.94 | $17.94 | $17.69 | $17.70 | $17.70 | 718 |
| 2022-05-18 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 50 |
| 2022-05-17 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 271 |
| 2022-05-16 | $17.50 | $17.85 | $17.50 | $17.85 | $17.85 | 385 |
| 2022-05-13 | $17.82 | $18.00 | $17.82 | $18.00 | $18.00 | 494 |
| 2022-05-12 | $16.40 | $16.99 | $16.40 | $16.99 | $16.99 | 1,241 |
| 2022-05-11 | $16.96 | $17.05 | $16.80 | $16.86 | $16.86 | 7,224 |
| 2022-05-10 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 162 |
| 2022-05-09 | $17.60 | $17.60 | $16.82 | $16.82 | $16.82 | 5,705 |
| 2022-05-06 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 4 |
| 2022-05-05 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 540 |
| 2022-05-04 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2022-05-03 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2022-05-02 | $18.47 | $18.90 | $18.47 | $18.90 | $18.90 | 4,523 |
| 2022-04-29 | $20.73 | $20.93 | $20.73 | $20.93 | $20.93 | 6,559 |
| 2022-04-28 | $19.32 | $19.61 | $19.32 | $19.56 | $19.56 | 8,371 |
| 2022-04-27 | $18.68 | $18.68 | $18.03 | $18.31 | $18.31 | 12,279 |
| 2022-04-26 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 125 |
| 2022-04-25 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 125 |
| 2022-04-22 | $19.70 | $19.76 | $19.70 | $19.76 | $19.76 | 1,100 |
| 2022-04-21 | $20.50 | $20.50 | $20.12 | $20.20 | $20.20 | 2,216 |
| 2022-04-20 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 10 |
| 2022-04-19 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 1,700 |
| 2022-04-18 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1 |
| 2022-04-14 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 29 |
| 2022-04-13 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 330 |
| 2022-04-12 | $19.87 | $19.87 | $19.65 | $19.65 | $19.65 | 2,151 |
| 2022-04-11 | $20.01 | $20.01 | $19.42 | $19.42 | $19.42 | 2,455 |
| 2022-04-08 | $20.50 | $20.50 | $20.15 | $20.23 | $20.23 | 6,128 |
| 2022-04-07 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 311 |
| 2022-04-06 | $21.94 | $21.94 | $21.65 | $21.65 | $21.65 | 1,310 |
| 2022-04-05 | $24.75 | $24.75 | $23.88 | $23.88 | $23.88 | 1,093 |
| 2022-04-04 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 520 |
| 2022-04-01 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2022-03-31 | $26.04 | $26.04 | $25.80 | $25.80 | $25.80 | 2,094 |
| 2022-03-30 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 2,246 |
| 2022-03-29 | $28.00 | $28.00 | $27.56 | $27.80 | $27.80 | 2,718 |
| 2022-03-28 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 25 |
| 2022-03-25 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 800 |
| 2022-03-24 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-03-23 | $27.00 | $27.50 | $27.00 | $27.50 | $27.50 | 800 |
| 2022-03-22 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 530 |
| 2022-03-21 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 530 |
| 2022-03-18 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 11 |
| 2022-03-17 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-03-16 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 11 |
| 2022-03-15 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-03-14 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 133 |
| 2022-03-11 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 5,652 |
| 2022-03-10 | $24.55 | $24.55 | $24.03 | $24.03 | $24.03 | 6,239 |
| 2022-03-09 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2022-03-08 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 50 |
| 2022-03-07 | $23.67 | $23.80 | $23.67 | $23.80 | $23.80 | 1,636 |
| 2022-03-04 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 100 |
| 2022-03-03 | $26.60 | $26.60 | $26.14 | $26.14 | $26.14 | 520 |
| 2022-03-02 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 18 |
| 2022-03-01 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 97 |
| 2022-02-28 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 50 |
| 2022-02-25 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 150 |
| 2022-02-24 | $24.38 | $25.56 | $23.80 | $25.56 | $25.56 | 4,157 |
| 2022-02-23 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 20 |
| 2022-02-22 | $25.25 | $26.05 | $25.25 | $26.05 | $26.05 | 425 |
| 2022-02-18 | $24.28 | $24.30 | $24.28 | $24.30 | $24.30 | 1,025 |
| 2022-02-17 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 62 |
| 2022-02-16 | $25.68 | $26.35 | $25.68 | $26.35 | $26.35 | 2,280 |
| 2022-02-15 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 530 |
| 2022-02-14 | $25.00 | $25.00 | $24.52 | $24.79 | $24.79 | 2,938 |
| 2022-02-11 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2022-02-10 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 147 |
| 2022-02-09 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 221 |
| 2022-02-08 | $26.58 | $26.61 | $26.00 | $26.00 | $26.00 | 5,533 |
| 2022-02-07 | $27.54 | $27.68 | $27.54 | $27.68 | $27.68 | 371 |
| 2022-02-04 | $27.60 | $27.85 | $27.60 | $27.85 | $27.85 | 200 |
| 2022-02-03 | $29.22 | $30.03 | $28.70 | $28.70 | $28.70 | 3,108 |
| 2022-02-02 | $30.58 | $30.58 | $30.40 | $30.40 | $30.40 | 460 |
| 2022-02-01 | $29.75 | $30.31 | $29.75 | $30.31 | $30.31 | 1,470 |
| 2022-01-31 | $27.90 | $29.30 | $27.90 | $29.30 | $29.30 | 2,114 |
| 2022-01-28 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 800 |
| 2022-01-27 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 975 |
| 2022-01-26 | $27.90 | $28.50 | $27.90 | $27.90 | $27.90 | 2,535 |
| 2022-01-25 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-01-24 | $27.07 | $27.15 | $26.10 | $27.00 | $27.00 | 6,651 |
| 2022-01-21 | $29.40 | $29.50 | $28.85 | $29.50 | $29.50 | 1,800 |
| 2022-01-20 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 50 |
| 2022-01-19 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 0 |
| 2022-01-18 | $30.64 | $30.64 | $29.82 | $30.24 | $30.24 | 2,300 |
| 2022-01-14 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 501 |
| 2022-01-13 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 25 |
| 2022-01-12 | $31.70 | $31.95 | $31.32 | $31.58 | $31.58 | 3,373 |
| 2022-01-11 | $30.00 | $30.00 | $29.65 | $29.65 | $29.65 | 1,643 |
| 2022-01-10 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 561 |
| 2022-01-07 | $31.45 | $31.45 | $30.86 | $30.86 | $30.86 | 2,100 |
| 2022-01-06 | $30.85 | $30.85 | $30.55 | $30.55 | $30.55 | 225 |
| 2022-01-05 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 986 |
| 2022-01-04 | $33.25 | $33.25 | $32.35 | $32.35 | $32.35 | 2,640 |
| 2022-01-03 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 144 |
| 2021-12-31 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2021-12-30 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 185 |
| 2021-12-29 | $33.32 | $33.32 | $33.32 | $33.32 | $33.32 | 330 |
| 2021-12-28 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 0 |
| 2021-12-27 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 0 |
| 2021-12-23 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 106 |
| 2021-12-22 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 0 |
| 2021-12-21 | $31.53 | $31.68 | $31.05 | $31.05 | $31.05 | 1,314 |
| 2021-12-20 | $30.14 | $30.50 | $30.14 | $30.50 | $30.50 | 875 |
| 2021-12-17 | $30.00 | $30.26 | $29.90 | $29.90 | $29.90 | 547 |
| 2021-12-16 | $32.84 | $33.39 | $32.84 | $33.39 | $33.39 | 2,000 |
| 2021-12-15 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 16 |
| 2021-12-14 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 4 |
| 2021-12-13 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 154 |
| 2021-12-10 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 10 |
| 2021-12-09 | $33.31 | $33.31 | $33.30 | $33.30 | $33.30 | 274 |
| 2021-12-08 | $33.45 | $33.45 | $33.17 | $33.17 | $33.17 | 813 |
| 2021-12-07 | $32.99 | $32.99 | $32.99 | $32.99 | $32.99 | 233 |
| 2021-12-06 | $30.34 | $30.57 | $29.79 | $30.17 | $30.17 | 2,536 |
| 2021-12-03 | $31.15 | $31.15 | $30.44 | $30.87 | $30.87 | 1,840 |
| 2021-12-02 | $32.97 | $32.97 | $32.48 | $32.80 | $32.80 | 1,812 |
| 2021-12-01 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 11 |
| 2021-11-30 | $33.79 | $33.83 | $33.79 | $33.83 | $33.83 | 1,343 |
| 2021-11-29 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 1 |
| 2021-11-26 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 12 |
| 2021-11-24 | $30.40 | $30.65 | $30.40 | $30.65 | $30.65 | 702 |
| 2021-11-23 | $32.10 | $32.46 | $32.10 | $32.10 | $32.10 | 822 |
| 2021-11-22 | $34.06 | $34.06 | $34.06 | $34.06 | $34.06 | 50 |
| 2021-11-19 | $34.40 | $34.45 | $34.06 | $34.06 | $34.06 | 3,010 |
| 2021-11-18 | $33.53 | $34.03 | $33.53 | $33.70 | $33.70 | 650 |
| 2021-11-17 | $34.76 | $34.76 | $34.71 | $34.71 | $34.71 | 625 |
| 2021-11-16 | $33.42 | $33.78 | $33.42 | $33.78 | $33.78 | 777 |
| 2021-11-15 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 714 |
| 2021-11-12 | $33.24 | $33.31 | $33.24 | $33.31 | $33.31 | 580 |
| 2021-11-11 | $33.00 | $33.00 | $32.72 | $32.72 | $32.72 | 1,545 |
| 2021-11-10 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 36 |
| 2021-11-09 | $34.60 | $34.60 | $33.50 | $33.50 | $33.50 | 283 |
| 2021-11-08 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 597 |
| 2021-11-05 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 119 |
| 2021-11-04 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 1,948 |
| 2021-11-03 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 115 |
| 2021-11-02 | $31.19 | $31.19 | $31.02 | $31.02 | $31.02 | 502 |
| 2021-11-01 | $30.09 | $30.09 | $29.70 | $30.07 | $30.07 | 1,826 |
| 2021-10-29 | $30.00 | $30.00 | $29.74 | $29.74 | $29.74 | 2,290 |
| 2021-10-28 | $30.25 | $30.83 | $30.25 | $30.83 | $30.83 | 600 |
| 2021-10-27 | $29.90 | $30.46 | $29.90 | $30.46 | $30.46 | 406 |
| 2021-10-26 | $29.03 | $29.03 | $28.69 | $28.99 | $28.99 | 834 |
| 2021-10-25 | $28.36 | $28.60 | $28.36 | $28.60 | $28.60 | 911 |
| 2021-10-22 | $31.89 | $32.02 | $31.27 | $31.27 | $31.27 | 584 |
| 2021-10-21 | $29.69 | $31.01 | $29.69 | $31.01 | $31.01 | 3,555 |
| 2021-10-20 | $33.85 | $33.85 | $33.40 | $33.40 | $33.40 | 665 |
| 2021-10-19 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 100 |
| 2021-10-18 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 20 |
| 2021-10-15 | $32.83 | $33.46 | $32.83 | $33.40 | $33.40 | 749 |
| 2021-10-14 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 0 |
| 2021-10-13 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 1,595 |
| 2021-10-12 | $30.60 | $30.60 | $30.28 | $30.28 | $30.28 | 1,624 |
| 2021-10-11 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 200 |
| 2021-10-08 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 10 |
| 2021-10-07 | $30.70 | $30.94 | $30.70 | $30.85 | $30.85 | 589 |
| 2021-10-06 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 0 |
| 2021-10-05 | $30.10 | $31.03 | $30.10 | $30.53 | $30.53 | 1,000 |
| 2021-10-04 | $29.56 | $30.00 | $29.56 | $30.00 | $30.00 | 1,122 |
| 2021-10-01 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 3,087 |
| 2021-09-30 | $29.47 | $29.56 | $29.46 | $29.56 | $29.56 | 901 |
| 2021-09-29 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 225 |
| 2021-09-28 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 100 |
| 2021-09-27 | $31.40 | $31.95 | $31.40 | $31.95 | $31.95 | 855 |
| 2021-09-24 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 105 |
| 2021-09-23 | $34.18 | $34.18 | $33.75 | $33.75 | $33.75 | 1,278 |
| 2021-09-22 | $34.00 | $34.00 | $33.60 | $33.60 | $33.60 | 753 |
| 2021-09-21 | $32.96 | $32.96 | $32.05 | $32.05 | $32.05 | 1,572 |
| 2021-09-20 | $31.30 | $32.25 | $31.24 | $31.25 | $31.25 | 7,682 |
| 2021-09-17 | $34.02 | $34.02 | $33.50 | $33.50 | $33.50 | 692 |
| 2021-09-16 | $34.32 | $34.76 | $34.30 | $34.76 | $34.76 | 6,515 |
| 2021-09-15 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 1,144 |
| 2021-09-14 | $36.04 | $36.04 | $35.78 | $35.78 | $35.78 | 294 |
| 2021-09-13 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 133 |
| 2021-09-10 | $36.91 | $37.00 | $36.91 | $37.00 | $37.00 | 676 |
| 2021-09-09 | $35.73 | $35.73 | $34.92 | $34.93 | $34.93 | 1,706 |
| 2021-09-08 | $35.82 | $35.92 | $35.82 | $35.92 | $35.92 | 905 |
| 2021-09-07 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 1,349 |
| 2021-09-03 | $35.36 | $35.36 | $35.36 | $35.36 | $35.36 | 1,088 |
| 2021-09-02 | $33.60 | $35.36 | $33.60 | $35.00 | $35.00 | 2,947 |
| 2021-09-01 | $32.37 | $32.40 | $32.37 | $32.40 | $32.40 | 402 |
| 2021-08-31 | $33.40 | $33.40 | $33.35 | $33.35 | $33.35 | 663 |
| 2021-08-30 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 284 |
| 2021-08-27 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 50 |
| 2021-08-26 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 56 |
| 2021-08-25 | $31.76 | $32.05 | $31.76 | $32.05 | $32.05 | 705 |
| 2021-08-24 | $32.45 | $32.45 | $32.23 | $32.23 | $32.23 | 612 |
| 2021-08-23 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 521 |
| 2021-08-20 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 161 |
| 2021-08-19 | $29.75 | $29.75 | $29.00 | $29.25 | $29.25 | 5,210 |
| 2021-08-18 | $31.45 | $31.45 | $29.95 | $29.95 | $29.95 | 708 |
| 2021-08-17 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 10 |
| 2021-08-16 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 208 |
| 2021-08-13 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 402 |
| 2021-08-12 | $32.95 | $33.05 | $32.70 | $33.02 | $33.02 | 4,008 |
| 2021-08-11 | $33.72 | $34.10 | $33.11 | $34.05 | $34.05 | 1,082 |
| 2021-08-10 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 31 |
| 2021-08-09 | $33.20 | $33.20 | $32.01 | $32.01 | $32.01 | 667 |
| 2021-08-06 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 223 |
| 2021-08-05 | $34.00 | $34.44 | $34.00 | $34.00 | $34.00 | 1,026 |
| 2021-08-04 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 52 |
| 2021-08-03 | $33.66 | $33.92 | $33.66 | $33.90 | $33.90 | 768 |
| 2021-08-02 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 59 |
| 2021-07-30 | $32.80 | $33.00 | $32.15 | $33.00 | $33.00 | 1,138 |
| 2021-07-29 | $32.77 | $33.54 | $32.77 | $33.45 | $33.45 | 3,459 |
| 2021-07-28 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 537 |
| 2021-07-27 | $32.50 | $32.70 | $32.00 | $32.00 | $32.00 | 1,606 |
| 2021-07-26 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 511 |
| 2021-07-23 | $31.50 | $31.90 | $31.50 | $31.90 | $31.90 | 1,020 |
| 2021-07-22 | $31.19 | $31.40 | $31.10 | $31.40 | $31.40 | 1,356 |
| 2021-07-21 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 58 |
| 2021-07-20 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 296 |
| 2021-07-19 | $28.45 | $28.55 | $28.45 | $28.55 | $28.55 | 325 |
| 2021-07-16 | $30.05 | $30.05 | $29.75 | $29.75 | $29.75 | 845 |
| 2021-07-15 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 133 |
| 2021-07-14 | $30.00 | $30.22 | $29.81 | $30.17 | $30.17 | 10,281 |
| 2021-07-13 | $27.90 | $28.00 | $27.90 | $28.00 | $28.00 | 2,300 |
| 2021-07-12 | $27.50 | $27.60 | $27.50 | $27.60 | $27.60 | 1,203 |
| 2021-07-09 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 128 |
| 2021-07-08 | $25.61 | $26.46 | $25.61 | $26.46 | $26.46 | 940 |
| 2021-07-07 | $27.80 | $27.80 | $26.96 | $26.96 | $26.96 | 1,999 |
| 2021-07-06 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2021-07-02 | $26.25 | $27.00 | $26.25 | $26.52 | $26.52 | 4,575 |
| 2021-07-01 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 238 |
| 2021-06-30 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 38 |
| 2021-06-29 | $25.83 | $26.40 | $25.83 | $26.40 | $26.40 | 753 |
| 2021-06-28 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 101 |
| 2021-06-25 | $24.97 | $25.27 | $24.97 | $25.27 | $25.27 | 1,363 |
| 2021-06-24 | $24.60 | $25.80 | $24.60 | $25.80 | $25.80 | 2,233 |
| 2021-06-23 | $25.17 | $25.17 | $24.51 | $24.51 | $24.51 | 678 |
| 2021-06-22 | $24.88 | $25.80 | $24.88 | $25.80 | $25.80 | 1,087 |
| 2021-06-21 | $25.65 | $25.89 | $25.00 | $25.86 | $25.86 | 3,496 |
| 2021-06-18 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 508 |
| 2021-06-17 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 585 |
| 2021-06-16 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 220 |
| 2021-06-15 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 257 |
| 2021-06-14 | $28.20 | $28.50 | $28.20 | $28.50 | $28.50 | 1,350 |
| 2021-06-11 | $28.50 | $28.50 | $28.46 | $28.46 | $28.46 | 534 |
| 2021-06-10 | $29.05 | $29.05 | $28.80 | $28.80 | $28.80 | 678 |
| 2021-06-09 | $29.16 | $29.16 | $27.95 | $27.95 | $27.95 | 1,290 |
| 2021-06-08 | $29.51 | $29.51 | $29.00 | $29.00 | $29.00 | 670 |
| 2021-06-07 | $28.70 | $29.25 | $28.50 | $29.10 | $29.10 | 4,867 |
| 2021-06-04 | $27.99 | $28.27 | $27.99 | $28.26 | $28.26 | 520 |
| 2021-06-03 | $28.00 | $28.00 | $27.85 | $27.85 | $27.85 | 459 |
| 2021-06-02 | $28.40 | $28.40 | $28.15 | $28.15 | $28.15 | 719 |
| 2021-06-01 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 52 |
| 2021-05-28 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 646 |
| 2021-05-27 | $27.50 | $28.00 | $27.50 | $27.81 | $27.81 | 1,878 |
| 2021-05-26 | $27.54 | $27.83 | $27.54 | $27.83 | $27.83 | 1,110 |
| 2021-05-25 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 170 |
| 2021-05-24 | $25.18 | $26.45 | $25.18 | $26.07 | $26.07 | 2,178 |
| 2021-05-21 | $26.24 | $27.25 | $25.16 | $26.35 | $26.35 | 3,158 |
| 2021-05-20 | $24.79 | $25.38 | $24.79 | $25.38 | $25.38 | 1,235 |
| 2021-05-19 | $23.95 | $23.95 | $22.80 | $22.80 | $22.80 | 884 |
| 2021-05-18 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 33 |
| 2021-05-17 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 3,399 |
| 2021-05-14 | $22.98 | $23.50 | $22.98 | $23.50 | $23.50 | 1,425 |
| 2021-05-13 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 122 |
| 2021-05-12 | $22.90 | $22.90 | $22.71 | $22.71 | $22.71 | 1,216 |
| 2021-05-11 | $23.13 | $23.13 | $23.01 | $23.01 | $23.01 | 1,697 |
| 2021-05-10 | $24.55 | $24.65 | $24.55 | $24.65 | $24.65 | 1,038 |
| 2021-05-07 | $25.56 | $26.17 | $25.40 | $25.78 | $25.78 | 2,057 |
| 2021-05-06 | $24.87 | $24.87 | $24.37 | $24.50 | $24.50 | 34,700 |
| 2021-05-05 | $24.42 | $25.40 | $24.42 | $24.80 | $24.80 | 3,733 |
| 2021-05-04 | $26.13 | $26.13 | $24.83 | $24.83 | $24.83 | 1,419 |
| 2021-05-03 | $25.50 | $26.32 | $25.50 | $26.32 | $26.32 | 543 |
| 2021-04-30 | $25.30 | $25.30 | $24.99 | $25.01 | $25.01 | 1,594 |
| 2021-04-29 | $25.15 | $25.22 | $24.65 | $25.22 | $25.22 | 1,478 |
| 2021-04-28 | $24.20 | $24.20 | $24.08 | $24.13 | $24.13 | 944 |
| 2021-04-27 | $23.50 | $24.00 | $23.50 | $23.83 | $23.83 | 1,610 |
| 2021-04-26 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 64 |
| 2021-04-23 | $22.75 | $23.35 | $22.50 | $23.09 | $23.09 | 8,951 |
| 2021-04-22 | $20.96 | $20.96 | $20.61 | $20.61 | $20.61 | 62,225 |
| 2021-04-21 | $20.37 | $20.61 | $20.37 | $20.40 | $20.40 | 2,121 |
| 2021-04-20 | $21.41 | $21.41 | $21.07 | $21.07 | $21.07 | 1,617 |
| 2021-04-19 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 1,571 |
| 2021-04-16 | $20.55 | $20.89 | $20.55 | $20.86 | $20.86 | 2,463 |
| 2021-04-15 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 590 |
| 2021-04-14 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 163 |
| 2021-04-13 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 234 |
| 2021-04-12 | $19.50 | $19.50 | $18.75 | $19.00 | $19.00 | 850 |
| 2021-04-09 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 400 |
| 2021-04-08 | $19.55 | $19.55 | $19.42 | $19.42 | $19.42 | 223 |
| 2021-04-07 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 20 |
| 2021-04-06 | $18.90 | $19.05 | $18.90 | $19.01 | $19.01 | 1,363 |
| 2021-04-05 | $17.53 | $17.66 | $17.53 | $17.66 | $17.66 | 552 |
| 2021-04-01 | $17.76 | $17.76 | $17.66 | $17.66 | $17.66 | 685 |
| 2021-03-31 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 106 |
| 2021-03-30 | $17.60 | $17.60 | $17.36 | $17.36 | $17.36 | 3,275 |
| 2021-03-29 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 3 |
| 2021-03-26 | $17.83 | $17.83 | $17.71 | $17.71 | $17.71 | 550 |
| 2021-03-25 | $17.25 | $17.25 | $17.12 | $17.25 | $17.25 | 1,562 |
| 2021-03-24 | $18.15 | $18.15 | $17.79 | $17.79 | $17.79 | 953 |
| 2021-03-23 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 84 |
| 2021-03-22 | $18.00 | $18.25 | $17.55 | $18.25 | $18.25 | 1,350 |
| 2021-03-19 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 500 |
| 2021-03-18 | $17.00 | $17.87 | $17.00 | $17.28 | $17.28 | 6,627 |
| 2021-03-17 | $17.50 | $17.50 | $16.75 | $16.75 | $16.75 | 9,205 |
| 2021-03-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 112 |
| 2021-03-15 | $17.70 | $18.08 | $17.50 | $18.00 | $18.00 | 3,230 |
| 2021-03-12 | $17.40 | $17.49 | $17.10 | $17.49 | $17.49 | 2,073 |
| 2021-03-11 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 250 |
| 2021-03-10 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 1,469 |
| 2021-03-09 | $18.03 | $18.18 | $18.03 | $18.03 | $18.03 | 972 |
| 2021-03-08 | $17.70 | $17.70 | $17.39 | $17.39 | $17.39 | 4,397 |
| 2021-03-05 | $18.65 | $18.69 | $18.40 | $18.69 | $18.69 | 1,621 |
| 2021-03-04 | $19.00 | $19.00 | $18.44 | $18.52 | $18.52 | 2,431 |
| 2021-03-03 | $19.53 | $19.53 | $19.36 | $19.36 | $19.36 | 1,238 |
| 2021-03-02 | $19.60 | $19.60 | $19.50 | $19.50 | $19.50 | 527 |
| 2021-03-01 | $19.50 | $19.80 | $19.42 | $19.42 | $19.42 | 2,730 |
| 2021-02-26 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 850 |
| 2021-02-25 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 2,829 |
| 2021-02-24 | $18.95 | $19.49 | $18.95 | $19.49 | $19.49 | 2,829 |
| 2021-02-23 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 326 |
| 2021-02-22 | $20.45 | $20.55 | $19.51 | $20.55 | $20.55 | 1,744 |
| 2021-02-19 | $20.01 | $20.65 | $20.01 | $20.61 | $20.61 | 883 |
| 2021-02-18 | $20.45 | $20.45 | $19.50 | $19.83 | $19.83 | 3,172 |
| 2021-02-17 | $20.20 | $20.20 | $19.71 | $19.83 | $19.83 | 3,172 |
| 2021-02-16 | $20.70 | $21.00 | $19.60 | $21.00 | $21.00 | 8,593 |
| 2021-02-12 | $20.27 | $20.72 | $20.14 | $20.54 | $20.54 | 5,465 |
| 2021-02-11 | $20.92 | $21.00 | $20.55 | $20.55 | $20.55 | 632 |
| 2021-02-10 | $19.56 | $19.56 | $19.28 | $19.31 | $19.31 | 3,438 |
| 2021-02-09 | $20.20 | $21.23 | $19.91 | $21.18 | $21.18 | 5,765 |
| 2021-02-08 | $19.62 | $19.64 | $19.54 | $19.64 | $19.64 | 5,983 |
| 2021-02-05 | $18.52 | $18.73 | $18.52 | $18.67 | $18.67 | 1,566 |
| 2021-02-04 | $17.80 | $18.55 | $17.50 | $18.15 | $18.15 | 8,107 |
| 2021-02-03 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 1,135 |
| 2021-02-02 | $16.10 | $16.10 | $16.05 | $16.05 | $16.05 | 464 |
| 2021-02-01 | $16.15 | $16.15 | $15.55 | $15.85 | $15.85 | 773 |
| 2021-01-29 | $15.40 | $15.58 | $15.40 | $15.58 | $15.58 | 6,219 |
| 2021-01-28 | $15.50 | $15.80 | $15.24 | $15.44 | $15.44 | 1,941 |
| 2021-01-27 | $15.24 | $15.24 | $14.60 | $15.04 | $15.04 | 21,712 |
| 2021-01-26 | $15.87 | $15.92 | $15.77 | $15.89 | $15.89 | 9,472 |
| 2021-01-25 | $16.67 | $16.67 | $15.91 | $16.40 | $16.40 | 23,250 |
| 2021-01-22 | $16.65 | $16.69 | $16.49 | $16.65 | $16.65 | 5,944 |
| 2021-01-21 | $17.27 | $17.27 | $16.90 | $17.21 | $17.21 | 2,961 |
| 2021-01-20 | $17.27 | $17.29 | $17.17 | $17.25 | $17.25 | 6,243 |
| 2021-01-19 | $16.74 | $17.09 | $16.66 | $16.86 | $16.86 | 3,204 |
| 2021-01-15 | $16.00 | $16.09 | $16.00 | $16.08 | $16.08 | 957 |
| 2021-01-14 | $16.75 | $16.75 | $16.67 | $16.73 | $16.73 | 653 |
| 2021-01-13 | $17.00 | $17.05 | $16.75 | $16.86 | $16.86 | 4,919 |
| 2021-01-12 | $16.15 | $16.38 | $16.00 | $16.38 | $16.38 | 2,253 |
| 2021-01-11 | $16.00 | $16.00 | $15.92 | $15.96 | $15.96 | 5,147 |
| 2021-01-08 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 252 |
| 2021-01-07 | $16.30 | $16.35 | $16.30 | $16.35 | $16.35 | 1,472 |
| 2021-01-06 | $16.07 | $16.11 | $16.00 | $16.11 | $16.11 | 4,222 |
| 2021-01-05 | $16.38 | $16.63 | $16.38 | $16.57 | $16.57 | 3,041 |
| 2021-01-04 | $16.85 | $16.85 | $16.48 | $16.56 | $16.56 | 7,628 |
| 2020-12-31 | $17.15 | $17.54 | $17.06 | $17.40 | $17.40 | 5,995 |
| 2020-12-30 | $16.15 | $16.25 | $16.15 | $16.25 | $16.25 | 4,526 |
| 2020-12-29 | $16.08 | $16.51 | $16.00 | $16.50 | $16.50 | 9,773 |
| 2020-12-28 | $16.14 | $16.18 | $15.69 | $15.95 | $15.95 | 24,977 |
| 2020-12-24 | $15.65 | $15.69 | $15.65 | $15.69 | $15.69 | 1,100 |
| 2020-12-23 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2020-12-22 | $14.91 | $14.91 | $14.82 | $14.82 | $14.82 | 350 |
| 2020-12-21 | $14.50 | $14.75 | $14.50 | $14.65 | $14.65 | 815 |
| 2020-12-18 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 120 |
| 2020-12-17 | $15.13 | $15.25 | $15.13 | $15.25 | $15.25 | 1,198 |
| 2020-12-16 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 67 |
| 2020-12-15 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 50 |
| 2020-12-14 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2020-12-11 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 75 |
| 2020-12-10 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2020-12-09 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 465 |
| 2020-12-08 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 1,025 |
| 2020-12-07 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 100 |
| 2020-12-04 | $14.51 | $14.89 | $14.51 | $14.89 | $14.89 | 857 |
| 2020-12-03 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2020-12-02 | $14.15 | $14.15 | $13.82 | $13.82 | $13.82 | 1,123 |
| 2020-12-01 | $14.22 | $14.30 | $14.16 | $14.16 | $14.16 | 1,481 |
| 2020-11-30 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 35 |
| 2020-11-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 2 |
| 2020-11-25 | $13.55 | $13.60 | $13.48 | $13.50 | $13.50 | 1,415 |
| 2020-11-24 | $13.45 | $13.45 | $13.25 | $13.43 | $13.43 | 1,243 |
| 2020-11-23 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 5 |
| 2020-11-20 | $13.30 | $13.47 | $13.30 | $13.47 | $13.47 | 3,001 |
| 2020-11-19 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 250 |
| 2020-11-18 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 300 |
| 2020-11-17 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
| 2020-11-16 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 10 |
| 2020-11-13 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
| 2020-11-12 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 650 |
| 2020-11-11 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 15 |
| 2020-11-10 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 302 |
| 2020-11-09 | $13.00 | $13.00 | $12.87 | $12.87 | $12.87 | 485 |
| 2020-11-06 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2020-11-05 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2020-11-04 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 11 |
| 2020-11-03 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 500 |
| 2020-11-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3 |
| 2020-10-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2020-10-29 | $9.94 | $10.00 | $9.94 | $10.00 | $10.00 | 950 |
| 2020-10-28 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 150 |
| 2020-10-27 | $10.83 | $10.83 | $10.80 | $10.80 | $10.80 | 572 |
| 2020-10-26 | $10.55 | $10.66 | $10.55 | $10.66 | $10.66 | 2,101 |
| 2020-10-23 | $11.12 | $11.15 | $10.98 | $11.15 | $11.15 | 2,815 |
| 2020-10-22 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-10-21 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-10-20 | $12.15 | $12.15 | $12.00 | $12.00 | $12.00 | 1,900 |
| 2020-10-19 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 450 |
| 2020-10-16 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 19 |
| 2020-10-15 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 250 |
| 2020-10-14 | $11.20 | $11.20 | $11.08 | $11.08 | $11.08 | 700 |
| 2020-10-13 | $11.65 | $11.65 | $11.44 | $11.44 | $11.44 | 400 |
| 2020-10-12 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 1,148 |
| 2020-10-09 | $11.00 | $11.00 | $10.95 | $10.95 | $10.95 | 1,200 |
| 2020-10-08 | $11.14 | $11.25 | $11.14 | $11.25 | $11.25 | 2,999 |
| 2020-10-07 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 2,075 |
| 2020-10-06 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 200 |
| 2020-10-05 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2020-10-02 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 2,050 |
| 2020-10-01 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 100 |
| 2020-09-30 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2020-09-29 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,000 |
| 2020-09-28 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1 |
| 2020-09-25 | $9.85 | $10.01 | $9.85 | $10.01 | $10.01 | 350 |
| 2020-09-24 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2020-09-23 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1,000 |
| 2020-09-22 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 200 |
| 2020-09-21 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 200 |
| 2020-09-18 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2020-09-17 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 4 |
| 2020-09-16 | $11.10 | $11.10 | $10.91 | $10.91 | $10.91 | 2,400 |
| 2020-09-15 | $10.50 | $10.70 | $10.50 | $10.66 | $10.66 | 1,800 |
| 2020-09-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 10 |
| 2020-09-11 | $9.98 | $10.03 | $9.98 | $9.98 | $9.98 | 709 |
| 2020-09-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,100 |
| 2020-09-09 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,942 |
| 2020-09-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 180 |
| 2020-09-04 | $10.75 | $10.75 | $10.61 | $10.70 | $10.70 | 1,601 |
| 2020-09-03 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 253 |
| 2020-09-02 | $10.30 | $10.30 | $10.16 | $10.25 | $10.25 | 1,920 |
| 2020-09-01 | $10.30 | $10.30 | $10.05 | $10.05 | $10.05 | 2,640 |
| 2020-08-31 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 81 |
| 2020-08-28 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 11 |
| 2020-08-27 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 92 |
| 2020-08-26 | $10.48 | $10.48 | $10.38 | $10.38 | $10.38 | 1,169 |
| 2020-08-25 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 100 |
| 2020-08-24 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 120 |
| 2020-08-21 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2020-08-20 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 25 |
| 2020-08-19 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2020-08-18 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 5 |
| 2020-08-17 | $10.90 | $10.90 | $10.78 | $10.78 | $10.78 | 4,100 |
| 2020-08-14 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 22 |
| 2020-08-13 | $10.50 | $10.65 | $10.50 | $10.65 | $10.65 | 1,104 |
| 2020-08-12 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 2,615 |
| 2020-08-11 | $10.27 | $10.27 | $10.21 | $10.21 | $10.21 | 1,085 |
| 2020-08-10 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 250 |
| 2020-08-07 | $10.50 | $10.50 | $10.40 | $10.40 | $10.40 | 322 |
| 2020-08-06 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 3 |
| 2020-08-05 | $10.58 | $10.58 | $10.56 | $10.56 | $10.56 | 776 |
| 2020-08-04 | $10.16 | $10.26 | $10.16 | $10.26 | $10.26 | 324 |
| 2020-08-03 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 20 |
| 2020-07-31 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 200 |
| 2020-07-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 25 |
| 2020-07-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-07-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-07-27 | $9.55 | $9.75 | $9.55 | $9.75 | $9.75 | 1,602 |
| 2020-07-24 | $9.41 | $9.41 | $9.40 | $9.40 | $9.40 | 500 |
| 2020-07-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 150 |
| 2020-07-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2020-07-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 401 |
| 2020-07-20 | $9.75 | $9.75 | $9.72 | $9.74 | $9.74 | 1,170 |
| 2020-07-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 500 |
| 2020-07-16 | $9.55 | $9.55 | $9.35 | $9.50 | $9.50 | 1,200 |
| 2020-07-15 | $9.80 | $9.80 | $9.60 | $9.60 | $9.60 | 870 |
| 2020-07-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 40 |
| 2020-07-13 | $9.98 | $9.98 | $9.94 | $9.94 | $9.94 | 1,500 |
| 2020-07-10 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 0 |
| 2020-07-09 | $8.90 | $9.00 | $8.90 | $8.94 | $8.94 | 720 |
| 2020-07-08 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 140 |
| 2020-07-07 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 1,200 |
| 2020-07-06 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 1,000 |
| 2020-07-02 | $7.87 | $7.87 | $7.84 | $7.84 | $7.84 | 2,600 |
| 2020-07-01 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2020-06-30 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2020-06-29 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 235 |
| 2020-06-26 | $7.31 | $7.31 | $7.20 | $7.20 | $7.20 | 351 |
| 2020-06-25 | $7.40 | $7.45 | $7.40 | $7.40 | $7.40 | 1,653 |
| 2020-06-24 | $7.75 | $7.75 | $7.40 | $7.40 | $7.40 | 1,910 |
| 2020-06-23 | $7.65 | $7.80 | $7.65 | $7.80 | $7.80 | 1,153 |
| 2020-06-22 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 405 |
| 2020-06-19 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 201 |
| 2020-06-18 | $7.35 | $7.47 | $7.35 | $7.47 | $7.47 | 200 |
| 2020-06-17 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2020-06-16 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2020-06-15 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 12 |
| 2020-06-12 | $6.90 | $6.90 | $6.80 | $6.80 | $6.80 | 2,750 |
| 2020-06-11 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 300 |
| 2020-06-10 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 2,850 |
| 2020-06-09 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2020-06-08 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 30 |
| 2020-06-05 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 500 |
| 2020-06-04 | $7.10 | $7.19 | $7.10 | $7.19 | $7.19 | 6,500 |
| 2020-06-03 | $7.03 | $7.10 | $7.03 | $7.10 | $7.10 | 1,000 |
| 2020-06-02 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 200 |
| 2020-06-01 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2020-05-29 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2020-05-28 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2020-05-27 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2020-05-26 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2020-05-22 | $6.40 | $6.51 | $6.40 | $6.51 | $6.51 | 1,200 |
| 2020-05-21 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2020-05-20 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2020-05-19 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2020-05-18 | $5.90 | $5.95 | $5.90 | $5.95 | $5.95 | 1,500 |
| 2020-05-15 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 30 |
| 2020-05-14 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 350 |
| 2020-05-13 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 2,700 |
| 2020-05-12 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2020-05-11 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 30 |
| 2020-05-08 | $6.40 | $6.40 | $6.31 | $6.35 | $6.35 | 1,048 |
| 2020-05-07 | $5.98 | $6.00 | $5.98 | $6.00 | $6.00 | 305 |
| 2020-05-06 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 1,000 |
| 2020-05-05 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 500 |
| 2020-05-04 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2020-05-01 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 2 |
| 2020-04-30 | $5.75 | $5.78 | $5.75 | $5.78 | $5.78 | 381 |
| 2020-04-29 | $5.77 | $5.85 | $5.75 | $5.75 | $5.75 | 822 |
| 2020-04-28 | $5.70 | $5.70 | $5.55 | $5.55 | $5.55 | 1,315 |
| 2020-04-27 | $5.57 | $5.71 | $5.57 | $5.71 | $5.71 | 1,150 |
| 2020-04-24 | $5.37 | $5.78 | $5.37 | $5.78 | $5.78 | 2,025 |
| 2020-04-23 | $5.52 | $5.52 | $5.50 | $5.52 | $5.52 | 1,494 |
| 2020-04-22 | $5.55 | $5.55 | $5.17 | $5.17 | $5.17 | 1,130 |
| 2020-04-21 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 105 |
| 2020-04-20 | $5.08 | $5.08 | $4.88 | $4.88 | $4.88 | 1,270 |
| 2020-04-17 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 1,000 |
| 2020-04-16 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2020-04-15 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2020-04-14 | $5.05 | $5.05 | $4.82 | $4.82 | $4.82 | 1,750 |
| 2020-04-13 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2020-04-09 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 100 |
| 2020-04-08 | $4.85 | $4.85 | $4.52 | $4.52 | $4.52 | 1,100 |
| 2020-04-07 | $5.09 | $5.09 | $4.85 | $4.85 | $4.85 | 2,600 |
| 2020-04-06 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2020-04-03 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 2,000 |
| 2020-04-02 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2020-04-01 | $4.35 | $4.35 | $4.10 | $4.10 | $4.10 | 3,500 |
| 2020-03-31 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 500 |
| 2020-03-30 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2020-03-27 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 150 |
| 2020-03-26 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 2,075 |
| 2020-03-25 | $3.80 | $3.85 | $3.50 | $3.50 | $3.50 | 1,600 |
| 2020-03-24 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2020-03-23 | $3.28 | $3.30 | $2.86 | $3.30 | $3.30 | 5,000 |
| 2020-03-20 | $3.29 | $3.31 | $3.29 | $3.31 | $3.31 | 300 |
| 2020-03-19 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 500 |
| 2020-03-18 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 1,010 |
| 2020-03-17 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 8 |
| 2020-03-16 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 200 |
| 2020-03-13 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2020-03-12 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 55 |
| 2020-03-11 | $4.33 | $4.50 | $4.33 | $4.38 | $4.38 | 3,450 |
| 2020-03-10 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2020-03-09 | $4.30 | $4.60 | $4.30 | $4.60 | $4.60 | 1,828 |
| 2020-03-06 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 27 |
| 2020-03-05 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2020-03-04 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2020-03-03 | $5.50 | $5.50 | $5.35 | $5.35 | $5.35 | 1,183 |
| 2020-03-02 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 129 |
| 2020-02-28 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2020-02-27 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 590 |
| 2020-02-26 | $5.76 | $5.93 | $5.76 | $5.93 | $5.93 | 2,900 |
| 2020-02-25 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2020-02-24 | $5.96 | $6.16 | $5.96 | $6.13 | $6.13 | 2,002 |
| 2020-02-21 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2020-02-20 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2020-02-19 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 50 |
| 2020-02-18 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 2,000 |
| 2020-02-14 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2020-02-13 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 50 |
| 2020-02-12 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 100 |
| 2020-02-11 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 100 |
| 2020-02-10 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 400 |
| 2020-02-07 | $7.00 | $7.20 | $7.00 | $7.20 | $7.20 | 1,500 |
| 2020-02-06 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2020-02-05 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 802 |
| 2020-02-04 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 1,000 |
| 2020-02-03 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 278 |
| 2020-01-31 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2020-01-29 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 120 |
| 2020-01-28 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 400 |
| 2020-01-27 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 250 |
| 2020-01-24 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2020-01-23 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 10 |
| 2020-01-22 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2020-01-21 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2020-01-17 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2020-01-16 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 10 |
| 2020-01-15 | $6.33 | $6.33 | $6.24 | $6.24 | $6.24 | 460 |
| 2020-01-14 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 600 |
| 2020-01-13 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 100 |
| 2020-01-10 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2020-01-09 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2020-01-08 | $6.36 | $6.45 | $6.29 | $6.29 | $6.29 | 1,588 |
| 2020-01-07 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2020-01-06 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 139 |
| 2020-01-03 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 300 |
| 2020-01-02 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 8 |
| 2019-12-31 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2019-12-30 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2019-12-27 | $6.39 | $6.39 | $6.29 | $6.34 | $6.34 | 3,100 |
| 2019-12-26 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2019-12-24 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2019-12-23 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 113 |
| 2019-12-20 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 212 |
| 2019-12-19 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2019-12-18 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 304 |
| 2019-12-17 | $6.34 | $6.34 | $6.33 | $6.33 | $6.33 | 1,700 |
| 2019-12-16 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 999 |
| 2019-12-13 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 500 |
| 2019-12-12 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2019-12-11 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2019-12-10 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2019-12-09 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 1,450 |
| 2019-12-06 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2019-12-05 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2019-12-04 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 80 |
| 2019-12-03 | $5.79 | $5.80 | $5.79 | $5.80 | $5.80 | 730 |
| 2019-12-02 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2019-11-29 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2019-11-27 | $5.87 | $5.91 | $5.87 | $5.91 | $5.91 | 2,100 |
| 2019-11-26 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2019-11-25 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2019-11-22 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2019-11-21 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2019-11-20 | $5.99 | $5.99 | $5.87 | $5.87 | $5.87 | 3,598 |
| 2019-11-19 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 131 |
| 2019-11-18 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 1,100 |
| 2019-11-15 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2019-11-14 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2019-11-13 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2019-11-12 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2019-11-11 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 20 |
| 2019-11-08 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2019-11-07 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2019-11-06 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2019-11-05 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2019-11-04 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2019-11-01 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 700 |
| 2019-10-31 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2019-10-30 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2019-10-29 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 370 |
| 2019-10-28 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 850 |
| 2019-10-25 | $5.85 | $5.88 | $5.85 | $5.88 | $5.88 | 1,100 |
| 2019-10-24 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2019-10-23 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2019-10-22 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 3,500 |
| 2019-10-21 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2019-10-18 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2019-10-17 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2019-10-16 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2019-10-15 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2019-10-14 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 152 |
| 2019-10-11 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2019-10-10 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2019-10-09 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 50 |
| 2019-10-08 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2019-10-07 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 300 |
| 2019-10-04 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2019-10-03 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2019-10-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2019-10-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2019-09-30 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2019-09-27 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2019-09-26 | $5.53 | $5.53 | $5.50 | $5.50 | $5.50 | 1,000 |
| 2019-09-25 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2019-09-24 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 100 |
| 2019-09-23 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 1 |
| 2019-09-20 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 1,000 |
| 2019-09-19 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 370 |
| 2019-09-18 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 100 |
| 2019-09-17 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2019-09-16 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2019-09-13 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2019-09-12 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2019-09-11 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 1,000 |
| 2019-09-10 | $5.15 | $5.15 | $5.06 | $5.06 | $5.06 | 2,050 |
| 2019-09-09 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2019-09-06 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2019-09-05 | $5.01 | $5.07 | $5.01 | $5.07 | $5.07 | 5,200 |
| 2019-09-04 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 5,500 |
| 2019-09-03 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2019-08-30 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2019-08-29 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2019-08-28 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2019-08-27 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 25 |
| 2019-08-26 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 225 |
| 2019-08-23 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2019-08-22 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2019-08-21 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2019-08-20 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2019-08-19 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2019-08-15 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 2,700 |
| 2019-08-14 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 2,700 |
| 2019-08-13 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 2,700 |
| 2019-08-12 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 2,700 |
| 2019-08-09 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 2,700 |
| 2019-08-08 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 2,650 |
| 2019-08-07 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 50 |
| 2019-08-06 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 100 |
| 2019-08-05 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 100 |
| 2019-08-02 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 500 |
| 2019-08-01 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 400 |
| 2019-07-31 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 400 |
| 2019-07-30 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 400 |
| 2019-07-29 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 400 |
| 2019-07-26 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2019-07-25 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2019-07-24 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2019-07-23 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2019-07-22 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 400 |
| 2019-07-19 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 240 |
| 2019-07-18 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2019-07-17 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2019-07-16 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2019-07-15 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 100 |
| 2019-07-12 | $4.73 | $4.92 | $4.73 | $4.92 | $4.92 | 2,695 |
| 2019-07-11 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2019-07-10 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 390 |
| 2019-07-09 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 200 |
| 2019-07-08 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2019-07-05 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2019-07-03 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 15,100 |
| 2019-07-02 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2019-07-01 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2019-06-28 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 300 |
| 2019-06-27 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2019-06-26 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 30 |
| 2019-06-25 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2019-06-24 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 125 |
| 2019-06-21 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2019-06-18 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2019-06-17 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2019-06-14 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 2,686 |
| 2019-06-13 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2019-06-12 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 1,000 |
| 2019-06-11 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2019-06-06 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2019-06-05 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 300 |
| 2019-06-04 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 2,000 |
| 2019-06-03 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2019-05-31 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2019-05-30 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 10 |
| 2019-05-29 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2019-05-28 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2019-05-24 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2019-05-23 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2019-05-22 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 53 |
| 2019-05-21 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2019-05-20 | $4.15 | $4.21 | $4.15 | $4.21 | $4.21 | 3,935 |
| 2019-05-17 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2019-05-16 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 100 |
| 2019-05-15 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2019-05-14 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2019-05-13 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2019-05-10 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 15 |
| 2019-05-09 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2019-05-08 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2019-05-07 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2019-05-06 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2019-05-03 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 100 |
| 2019-05-02 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2019-05-01 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 185 |
| 2019-04-30 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2019-04-29 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 100 |
| 2019-04-26 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 1,040 |
| 2019-04-25 | $4.90 | $5.03 | $4.90 | $4.91 | $4.91 | 1,480 |
| 2019-04-24 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2019-04-23 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2019-04-22 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 50 |
| 2019-04-18 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 278 |
| 2019-04-17 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2019-04-16 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 5,000 |
| 2019-04-15 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2019-04-12 | $4.30 | $4.35 | $4.29 | $4.35 | $4.35 | 10,200 |
| 2019-04-11 | $4.35 | $4.43 | $4.35 | $4.43 | $4.43 | 200 |
| 2019-04-10 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 3,000 |
| 2019-04-09 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2019-04-08 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 2,202 |
| 2019-04-05 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 250 |
| 2019-04-04 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2019-04-03 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2019-04-02 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2019-04-01 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2019-03-29 | $4.27 | $4.27 | $4.17 | $4.17 | $4.17 | 1,765 |
| 2019-03-28 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2019-03-27 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2019-03-26 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 5,100 |
| 2019-03-25 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 280 |
| 2019-03-22 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 780 |
| 2019-03-21 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 100 |
| 2019-03-20 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2019-03-18 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 2,398 |
| 2019-03-15 | $4.07 | $4.18 | $4.07 | $4.18 | $4.18 | 2,425 |
| 2019-03-14 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2019-03-13 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2019-03-12 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2019-03-11 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2019-03-08 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2019-03-07 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2019-03-06 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2019-03-05 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2019-03-04 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 100 |
| 2019-03-01 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 350 |
| 2019-02-28 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 1,050 |
| 2019-02-27 | $4.38 | $4.40 | $4.38 | $4.40 | $4.40 | 10,100 |
| 2019-02-26 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 50,015 |
| 2019-02-25 | $4.10 | $4.25 | $4.10 | $4.24 | $4.24 | 53,100 |
| 2019-02-22 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 500 |
| 2019-02-21 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 45 |
| 2019-02-20 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2019-02-15 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 500 |
| 2019-02-14 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 2,512 |
| 2019-02-13 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2019-02-12 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2019-02-11 | $3.59 | $3.59 | $3.45 | $3.55 | $3.55 | 6,400 |
| 2019-02-08 | $3.37 | $3.39 | $3.37 | $3.38 | $3.38 | 3,400 |
| 2019-02-07 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2019-02-06 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 10 |
| 2019-02-05 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 100 |
| 2019-02-04 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2019-02-01 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2019-01-31 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 1,500 |
| 2019-01-30 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2019-01-29 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 1,000 |
| 2019-01-28 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 2,000 |
| 2019-01-25 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 0 |
| 2019-01-24 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 0 |
| 2019-01-23 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 400 |
| 2019-01-18 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
| 2019-01-17 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 3,048 |
| 2019-01-16 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2019-01-15 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2019-01-14 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2019-01-11 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2019-01-10 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2019-01-09 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2019-01-08 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2019-01-07 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 25 |
| 2019-01-04 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2019-01-03 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2018-12-28 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 1,518 |
| 2018-12-27 | $3.18 | $3.19 | $3.18 | $3.19 | $3.19 | 1,600 |
| 2018-12-26 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 1,000 |
| 2018-12-24 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 25 |
| 2018-12-21 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 175 |
| 2018-12-20 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 3,028 |
| 2018-12-18 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 0 |
| 2018-12-14 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 0 |
| 2018-12-13 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 0 |
| 2018-12-12 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 0 |
| 2018-12-11 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 200 |
| 2018-12-10 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 1,300 |
| 2018-12-07 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 207 |
| 2018-12-06 | $3.34 | $3.40 | $3.34 | $3.40 | $3.40 | 2,018 |
| 2018-12-04 | $3.54 | $3.56 | $3.53 | $3.56 | $3.56 | 3,100 |
| 2018-12-03 | $3.56 | $3.56 | $3.50 | $3.54 | $3.54 | 1,330 |
| 2018-11-30 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 30 |
| 2018-11-29 | $4.43 | $4.43 | $4.42 | $4.42 | $4.42 | 620 |
| 2018-11-28 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2018-11-27 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2018-11-26 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2018-11-21 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2018-11-20 | $4.12 | $4.12 | $4.11 | $4.12 | $4.12 | 3,700 |
| 2018-11-19 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2018-11-16 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 100 |
| 2018-11-15 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 109 |
| 2018-11-14 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2018-11-13 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 25 |
| 2018-11-12 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 100 |
| 2018-11-09 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2018-11-08 | $4.72 | $4.72 | $4.70 | $4.70 | $4.70 | 400 |
| 2018-11-07 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2018-11-06 | $4.50 | $4.57 | $4.50 | $4.50 | $4.50 | 2,268 |
| 2018-11-05 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2018-11-02 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 77 |
| 2018-11-01 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2018-10-31 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2018-10-30 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2018-10-29 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2018-10-26 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2018-10-25 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2018-10-24 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2018-10-23 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2018-10-22 | $4.53 | $4.55 | $4.53 | $4.55 | $4.55 | 2,647 |
| 2018-10-19 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 50 |
| 2018-10-18 | $4.55 | $4.58 | $4.55 | $4.55 | $4.55 | 550 |
| 2018-10-17 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 50 |
| 2018-10-16 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2018-10-15 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2018-10-12 | $5.10 | $5.10 | $5.00 | $5.00 | $5.00 | 1,250 |
| 2018-10-11 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 310 |
| 2018-10-10 | $4.95 | $4.97 | $4.95 | $4.97 | $4.97 | 2,000 |
| 2018-10-09 | $5.21 | $5.21 | $5.07 | $5.15 | $5.15 | 3,250 |
| 2018-10-08 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2018-10-05 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2018-10-04 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 40 |
| 2018-10-03 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2018-10-02 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2018-10-01 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2018-09-28 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2018-09-27 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2018-09-26 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 5,900 |
| 2018-09-25 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2018-09-24 | $5.87 | $5.89 | $5.87 | $5.89 | $5.89 | 234 |
| 2018-09-21 | $5.90 | $5.90 | $5.87 | $5.87 | $5.87 | 1,000 |
| 2018-09-20 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2018-09-19 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2018-09-18 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2018-09-17 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 2,000 |
| 2018-09-14 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 30 |
| 2018-09-13 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2018-09-12 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2018-09-11 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 7 |
| 2018-09-10 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2018-09-07 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2018-09-06 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2018-09-05 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 2,400 |
| 2018-09-04 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 10 |
| 2018-08-31 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2018-08-30 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2018-08-29 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 75 |
| 2018-08-28 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 49 |
| 2018-08-27 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 20 |
| 2018-08-24 | $6.25 | $6.30 | $6.25 | $6.30 | $6.30 | 4,100 |
| 2018-08-23 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 2,000 |
| 2018-08-22 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 400 |
| 2018-08-21 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2018-08-20 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 1,000 |
| 2018-08-17 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2018-08-16 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2018-08-15 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 2,700 |
| 2018-08-14 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 5,000 |
| 2018-08-13 | $6.08 | $6.08 | $6.06 | $6.06 | $6.06 | 660 |
| 2018-08-10 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 100 |
| 2018-08-09 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2018-08-08 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2018-08-07 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2018-08-06 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 2,100 |
| 2018-08-03 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2018-08-02 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 20 |
| 2018-08-01 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 200 |
| 2018-07-31 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 2,002 |
| 2018-07-30 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 81 |
| 2018-07-27 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2018-07-26 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2018-07-25 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 100 |
| 2018-07-24 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2018-07-23 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 200 |
| 2018-07-20 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 15 |
| 2018-07-19 | $6.00 | $6.02 | $6.00 | $6.02 | $6.02 | 500 |
| 2018-07-18 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 112 |
| 2018-07-17 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 575 |
| 2018-07-16 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 1,250 |
| 2018-07-13 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2018-07-12 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2018-07-11 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2018-07-10 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2018-07-09 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2018-07-06 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2018-07-05 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 81 |
| 2018-07-03 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2018-07-02 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2018-06-29 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2018-06-28 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2018-06-27 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 300 |
| 2018-06-26 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 350 |
| 2018-06-25 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 50 |
| 2018-06-22 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 100 |
| 2018-06-21 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2018-06-20 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2018-06-19 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 71 |
| 2018-06-18 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2018-06-15 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 20 |
| 2018-06-14 | $7.05 | $7.06 | $7.05 | $7.06 | $7.06 | 200 |
| 2018-06-13 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2018-06-12 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 500 |
| 2018-06-11 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2018-06-08 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2018-06-07 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 800 |
| 2018-06-06 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 311 |
| 2018-06-05 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2018-06-04 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2018-06-01 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2018-05-31 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 800 |
| 2018-05-30 | $6.56 | $6.56 | $6.49 | $6.49 | $6.49 | 200 |
| 2018-05-29 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 105 |
| 2018-05-25 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 18 |
| 2018-05-24 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2018-05-23 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 241 |
| 2018-05-22 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 100 |
| 2018-05-21 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 344 |
| 2018-05-18 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2018-05-17 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2018-05-16 | $6.80 | $6.86 | $6.77 | $6.86 | $6.86 | 2,000 |
| 2018-05-15 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 80 |
| 2018-05-14 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2018-05-11 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 110 |
| 2018-05-10 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 53 |
| 2018-05-09 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 828 |
| 2018-05-08 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 300 |
| 2018-05-07 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 200 |
| 2018-05-04 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 20 |
| 2018-05-03 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 200 |
| 2018-05-02 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2018-05-01 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 500 |
| 2018-04-30 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 13 |
| 2018-04-27 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2018-04-26 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 58 |
| 2018-04-25 | $6.34 | $6.34 | $6.16 | $6.16 | $6.16 | 1,600 |
| 2018-04-24 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 10,076 |
| 2018-04-23 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 100 |
| 2018-04-20 | $6.92 | $6.92 | $6.91 | $6.91 | $6.91 | 320 |
| 2018-04-19 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2018-04-18 | $7.10 | $7.11 | $7.10 | $7.11 | $7.11 | 1,518 |
| 2018-04-17 | $7.17 | $7.30 | $7.10 | $7.10 | $7.10 | 9,930 |
| 2018-04-16 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2018-04-13 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 4 |
| 2018-04-12 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 21 |
| 2018-04-11 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 6 |
| 2018-04-10 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 20 |
| 2018-04-09 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
| 2018-04-06 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 100 |
| 2018-04-05 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 500 |
| 2018-04-04 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 180 |
| 2018-04-03 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 12,600 |
| 2018-04-02 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 200 |
| 2018-03-29 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 3,900 |
| 2018-03-28 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 245 |
| 2018-03-27 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2018-03-26 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 190 |
| 2018-03-23 | $6.10 | $6.10 | $6.07 | $6.07 | $6.07 | 705 |
| 2018-03-22 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 241 |
| 2018-03-21 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 62 |
| 2018-03-20 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2018-03-19 | $6.17 | $6.22 | $6.17 | $6.22 | $6.22 | 1,442 |
| 2018-03-16 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2018-03-15 | $6.18 | $6.34 | $6.18 | $6.34 | $6.34 | 1,000 |
| 2018-03-14 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 494 |
| 2018-03-13 | $6.38 | $6.38 | $6.20 | $6.20 | $6.20 | 875 |
| 2018-03-12 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2018-03-09 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2018-03-08 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2018-03-07 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 1,000 |
| 2018-03-06 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 100 |
| 2018-03-05 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 100 |
| 2018-03-02 | $5.75 | $5.75 | $5.60 | $5.60 | $5.60 | 950 |
| 2018-03-01 | $5.80 | $5.84 | $5.80 | $5.84 | $5.84 | 250 |
| 2018-02-28 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2018-02-27 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 400 |
| 2018-02-26 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 3,000 |
| 2018-02-23 | $5.59 | $5.62 | $5.59 | $5.62 | $5.62 | 375 |
| 2018-02-22 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 500 |
| 2018-02-21 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 15 |
| 2018-02-20 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2018-02-16 | $5.32 | $5.47 | $5.32 | $5.46 | $5.46 | 1,310 |
| 2018-02-15 | $5.71 | $5.71 | $5.60 | $5.60 | $5.60 | 1,300 |
| 2018-02-14 | $5.85 | $5.85 | $5.68 | $5.68 | $5.68 | 320 |
| 2018-02-13 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2018-02-12 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 1 |
| 2018-02-09 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 100 |
| 2018-02-08 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2018-02-07 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 1,000 |
| 2018-02-06 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 41 |
| 2018-02-05 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 800 |
| 2018-02-02 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 539 |
| 2018-02-01 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 85 |
| 2018-01-31 | $6.00 | $6.02 | $6.00 | $6.02 | $6.02 | 2,700 |
| 2018-01-30 | $6.00 | $6.03 | $6.00 | $6.03 | $6.03 | 449 |
| 2018-01-29 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 300 |
| 2018-01-26 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1,000 |
| 2018-01-25 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2018-01-24 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2018-01-23 | $6.22 | $6.22 | $6.17 | $6.17 | $6.17 | 3,652 |
| 2018-01-22 | $6.37 | $6.37 | $6.34 | $6.35 | $6.35 | 8,247 |
| 2018-01-19 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 410 |
| 2018-01-18 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 26 |
| 2018-01-17 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 375 |
| 2018-01-16 | $6.21 | $6.21 | $6.17 | $6.17 | $6.17 | 920 |
| 2018-01-12 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 10 |
| 2018-01-11 | $5.90 | $5.96 | $5.90 | $5.96 | $5.96 | 1,945 |
| 2018-01-10 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 269 |
| 2018-01-09 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 500 |
| 2018-01-08 | $5.63 | $5.63 | $5.58 | $5.60 | $5.60 | 1,970 |
| 2018-01-05 | $5.70 | $5.79 | $5.66 | $5.79 | $5.79 | 3,866 |
| 2018-01-04 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 10 |
| 2018-01-03 | $5.30 | $5.31 | $5.30 | $5.31 | $5.31 | 202 |
| 2018-01-02 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 2,300 |
| 2017-12-29 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 2 |
| 2017-12-28 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,000 |
| 2017-12-27 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-12-26 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 30 |
| 2017-12-22 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 2 |
| 2017-12-21 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 500 |
| 2017-12-20 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 150 |
| 2017-12-19 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 262 |
| 2017-12-18 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 3,050 |
| 2017-12-15 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2017-12-14 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2017-12-13 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2017-12-12 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 100 |
| 2017-12-11 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 10 |
| 2017-12-08 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2017-12-07 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 500 |
| 2017-12-06 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2017-12-05 | $4.69 | $4.75 | $4.69 | $4.75 | $4.75 | 1,240 |
| 2017-12-04 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2017-11-30 | $4.78 | $4.78 | $4.69 | $4.69 | $4.69 | 1,200 |
| 2017-11-29 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 190 |
| 2017-11-28 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2017-11-27 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2017-11-24 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2017-11-22 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2017-11-21 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2017-11-20 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 945 |
| 2017-11-17 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2017-11-16 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 2,000 |
| 2017-11-15 | $4.67 | $4.67 | $4.66 | $4.66 | $4.66 | 1,100 |
| 2017-11-13 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2017-11-10 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 700 |
| 2017-11-09 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2017-11-08 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 125 |
| 2017-11-07 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 130 |
| 2017-11-06 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 10 |
| 2017-11-03 | $5.04 | $5.14 | $5.04 | $5.14 | $5.14 | 521 |
| 2017-11-02 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2017-11-01 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 100 |
| 2017-10-31 | $4.98 | $5.05 | $4.98 | $5.05 | $5.05 | 1,820 |
| 2017-10-30 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2017-10-27 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2017-10-26 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 3,600 |
| 2017-10-25 | $5.30 | $5.30 | $5.24 | $5.30 | $5.30 | 2,523 |
| 2017-10-24 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 300 |
| 2017-10-23 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 120 |
| 2017-10-20 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2017-10-19 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 492 |
| 2017-10-18 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2017-10-17 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 25 |
| 2017-10-16 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 226 |
| 2017-10-13 | $5.78 | $5.78 | $5.76 | $5.76 | $5.76 | 1,851 |
| 2017-10-12 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 30 |
| 2017-10-11 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-10-10 | $5.51 | $5.51 | $5.50 | $5.50 | $5.50 | 539 |
| 2017-10-09 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 600 |
| 2017-10-06 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 17 |
| 2017-10-05 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-10-04 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-10-03 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 250 |
| 2017-10-02 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 60 |
| 2017-09-29 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 80 |
| 2017-09-28 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2017-09-27 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 200 |
| 2017-09-26 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 32 |
| 2017-09-25 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2017-09-22 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2017-09-21 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2017-09-20 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 49 |
| 2017-09-19 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 178 |
| 2017-09-18 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2017-09-15 | $5.66 | $5.66 | $5.65 | $5.65 | $5.65 | 655 |
| 2017-09-14 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2017-09-13 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2017-09-12 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2017-09-11 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2017-09-08 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 550 |
| 2017-09-07 | $5.56 | $5.56 | $5.53 | $5.53 | $5.53 | 4,040 |
| 2017-09-06 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2017-09-05 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 1,000 |
| 2017-09-01 | $5.25 | $5.27 | $5.25 | $5.27 | $5.27 | 1,600 |
| 2017-08-31 | $5.17 | $5.17 | $5.16 | $5.16 | $5.16 | 500 |
| 2017-08-30 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 260 |
| 2017-08-29 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 25 |
| 2017-08-28 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2017-08-25 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 300 |
| 2017-08-24 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2017-08-23 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2017-08-22 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2017-08-21 | $4.82 | $4.83 | $4.82 | $4.83 | $4.83 | 1,500 |
| 2017-08-18 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 100 |
| 2017-08-17 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-08-16 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,035 |
| 2017-08-15 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 30 |
| 2017-08-14 | $4.83 | $4.84 | $4.83 | $4.84 | $4.84 | 948 |
| 2017-08-11 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2017-08-10 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 220 |
| 2017-08-09 | $4.80 | $4.92 | $4.80 | $4.92 | $4.92 | 2,560 |
| 2017-08-08 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 585 |
| 2017-08-07 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 100 |
| 2017-08-03 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 232 |
| 2017-08-02 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 935 |
| 2017-08-01 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 770 |
| 2017-07-31 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 22 |
| 2017-07-28 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 1,564 |
| 2017-07-27 | $5.00 | $5.03 | $5.00 | $5.03 | $5.03 | 2,560 |
| 2017-07-26 | $5.00 | $5.10 | $5.00 | $5.10 | $5.10 | 1,430 |
| 2017-07-25 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2017-07-24 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2017-07-21 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 340 |
| 2017-07-20 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 400 |
| 2017-07-19 | $4.98 | $4.98 | $4.88 | $4.88 | $4.88 | 2,100 |
| 2017-07-18 | $4.85 | $4.85 | $4.75 | $4.75 | $4.75 | 9,472 |
| 2017-07-17 | $4.75 | $4.92 | $4.75 | $4.92 | $4.92 | 2,927 |
| 2017-07-14 | $4.68 | $4.69 | $4.68 | $4.69 | $4.69 | 5,263 |
| 2017-07-13 | $4.72 | $4.72 | $4.52 | $4.53 | $4.53 | 6,570 |
| 2017-07-12 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2017-07-11 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2017-07-10 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 60 |
| 2017-07-07 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2017-07-06 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2017-07-05 | $4.01 | $4.05 | $4.01 | $4.05 | $4.05 | 3,880 |
| 2017-07-03 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2017-06-30 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,550 |
| 2017-06-29 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2017-06-28 | $4.09 | $4.09 | $4.08 | $4.08 | $4.08 | 1,200 |
| 2017-06-27 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 100 |
| 2017-06-26 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 200 |
| 2017-06-23 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2017-06-22 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2017-06-21 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2017-06-20 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2017-06-19 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2017-06-16 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2017-06-15 | $3.91 | $3.94 | $3.91 | $3.94 | $3.94 | 1,000 |
| 2017-06-14 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2017-06-13 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2017-06-12 | $4.13 | $4.13 | $4.00 | $4.00 | $4.00 | 2,375 |
| 2017-06-09 | $4.28 | $4.28 | $4.21 | $4.21 | $4.21 | 2,874 |
| 2017-06-08 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 500 |
| 2017-06-07 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 95 |
| 2017-06-06 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 0 |
| 2017-06-05 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 50 |
| 2017-06-02 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 539 |
| 2017-06-01 | $4.33 | $4.34 | $4.33 | $4.34 | $4.34 | 2,300 |
| 2017-05-31 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2017-05-30 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 226 |
| 2017-05-26 | $4.40 | $4.41 | $4.40 | $4.41 | $4.41 | 2,300 |
| 2017-05-25 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 20 |
| 2017-05-24 | $4.30 | $4.42 | $4.30 | $4.33 | $4.33 | 5,064 |
| 2017-05-23 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 100 |
| 2017-05-22 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2017-05-19 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 1,300 |
| 2017-05-18 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2017-05-17 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2017-05-16 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2017-05-15 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2017-05-12 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 500 |
| 2017-05-11 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2017-05-10 | $4.00 | $4.00 | $3.99 | $3.99 | $3.99 | 2,500 |
| 2017-05-09 | $4.13 | $4.13 | $4.05 | $4.05 | $4.05 | 400 |
| 2017-05-08 | $4.12 | $4.18 | $4.12 | $4.18 | $4.18 | 2,400 |
| 2017-05-05 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2017-05-04 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2017-05-03 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 500 |
| 2017-05-02 | $4.12 | $4.12 | $4.09 | $4.09 | $4.09 | 400 |
| 2017-05-01 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 1,900 |
| 2017-04-28 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2017-04-27 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 1,100 |
| 2017-04-26 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2017-04-25 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 1,100 |
| 2017-04-24 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
| 2017-04-21 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 53 |
| 2017-04-20 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
| 2017-04-19 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
| 2017-04-18 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 40 |
| 2017-04-17 | $3.57 | $3.62 | $3.57 | $3.62 | $3.62 | 1,200 |
| 2017-04-13 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2017-04-12 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2017-04-11 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2017-04-10 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 1,200 |
| 2017-04-07 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 200 |
| 2017-04-06 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2017-04-05 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2017-04-04 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2017-04-03 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2017-03-31 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 1,200 |
| 2017-03-30 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 100 |
| 2017-03-29 | $3.69 | $3.69 | $3.65 | $3.65 | $3.65 | 1,300 |
| 2017-03-28 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2017-03-27 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 6,500 |
| 2017-03-24 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2017-03-23 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2017-03-22 | $3.70 | $3.73 | $3.70 | $3.73 | $3.73 | 2,000 |
| 2017-03-21 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2017-03-20 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2017-03-17 | $3.71 | $3.71 | $3.68 | $3.68 | $3.68 | 1,400 |
| 2017-03-16 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 1,500 |
| 2017-03-15 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 500 |
| 2017-03-14 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 1,500 |
| 2017-03-13 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 100 |
| 2017-03-10 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 0 |
| 2017-03-09 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 0 |
| 2017-03-08 | $3.61 | $3.61 | $3.46 | $3.46 | $3.46 | 3,800 |
| 2017-03-07 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 100 |
| 2017-03-06 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2017-03-03 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 600 |
| 2017-03-02 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 2,000 |
| 2017-03-01 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 100 |
| 2017-02-28 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
| 2017-02-27 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
| 2017-02-24 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 100 |
| 2017-02-23 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 1,400 |
| 2017-02-22 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 0 |
| 2017-02-21 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 2,600 |
| 2017-02-17 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2017-02-16 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2017-02-15 | $3.98 | $3.98 | $3.87 | $3.87 | $3.87 | 900 |
| 2017-02-14 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2017-02-13 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2017-02-10 | $3.85 | $4.05 | $3.85 | $4.05 | $4.05 | 1,300 |
| 2017-02-09 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 200 |
| 2017-02-08 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2017-02-07 | $4.25 | $4.25 | $4.22 | $4.22 | $4.22 | 1,000 |
| 2017-02-06 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 300 |
| 2017-02-03 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 1,100 |
| 2017-02-02 | $4.38 | $4.39 | $4.35 | $4.35 | $4.35 | 1,800 |
| 2017-02-01 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 500 |
| 2017-01-31 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 1,300 |
| 2017-01-30 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2017-01-27 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2017-01-26 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2017-01-25 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 1,500 |
| 2017-01-24 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 1,200 |
| 2017-01-23 | $4.27 | $4.39 | $4.27 | $4.38 | $4.38 | 5,100 |
| 2017-01-20 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2017-01-19 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 200 |
| 2017-01-18 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 65 |
| 2017-01-17 | $4.24 | $4.24 | $4.16 | $4.16 | $4.16 | 2,200 |
| 2017-01-13 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2017-01-12 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 100 |
| 2017-01-11 | $4.20 | $4.39 | $4.20 | $4.39 | $4.39 | 1,700 |
| 2017-01-10 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2017-01-09 | $4.10 | $4.16 | $4.10 | $4.16 | $4.16 | 400 |
| 2017-01-06 | $4.04 | $4.07 | $4.04 | $4.07 | $4.07 | 800 |
| 2017-01-05 | $3.99 | $4.02 | $3.94 | $3.94 | $3.94 | 3,700 |
| 2017-01-04 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 50 |
| 2017-01-03 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 23 |
| 2016-12-30 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 500 |
| 2016-12-29 | $4.00 | $4.09 | $3.97 | $4.09 | $4.09 | 2,000 |
| 2016-12-28 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 100 |
| 2016-12-27 | $3.98 | $4.09 | $3.98 | $4.09 | $4.09 | 3,300 |
| 2016-12-23 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 80 |
| 2016-12-22 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 25 |
| 2016-12-21 | $3.75 | $3.75 | $3.73 | $3.73 | $3.73 | 700 |
| 2016-12-20 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2016-12-19 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2016-12-16 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2016-12-15 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 4,000 |
| 2016-12-14 | $3.86 | $3.86 | $3.78 | $3.78 | $3.78 | 1,200 |
| 2016-12-13 | $3.80 | $3.85 | $3.80 | $3.85 | $3.85 | 400 |
| 2016-12-12 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 0 |
| 2016-12-09 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 100 |
| 2016-12-08 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 2,600 |
| 2016-12-07 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2016-12-06 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 1,000 |
| 2016-12-05 | $3.93 | $4.04 | $3.93 | $4.04 | $4.04 | 200 |
| 2016-12-02 | $3.99 | $3.99 | $3.90 | $3.90 | $3.90 | 1,900 |
| 2016-12-01 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 200 |
| 2016-11-30 | $3.98 | $3.99 | $3.98 | $3.99 | $3.99 | 1,400 |
| 2016-11-29 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 3,000 |
| 2016-11-28 | $4.16 | $4.16 | $3.98 | $3.98 | $3.98 | 20,000 |
| 2016-11-25 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2016-11-23 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2016-11-22 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2016-11-21 | $4.03 | $4.03 | $4.00 | $4.00 | $4.00 | 400 |
| 2016-11-18 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2016-11-17 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 100 |
| 2016-11-16 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2016-11-15 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 400 |
| 2016-11-14 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2016-11-11 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 5,000 |
| 2016-11-10 | $4.11 | $4.16 | $4.04 | $4.04 | $4.04 | 4,400 |
| 2016-11-09 | $4.07 | $4.25 | $4.07 | $4.21 | $4.21 | 600 |
| 2016-11-08 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2016-11-07 | $4.05 | $4.15 | $4.04 | $4.04 | $4.04 | 1,600 |
| 2016-11-04 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 200 |
| 2016-11-03 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-11-02 | $4.06 | $4.08 | $4.05 | $4.05 | $4.05 | 3,300 |
| 2016-11-01 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 200 |
| 2016-10-31 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2016-10-28 | $3.89 | $3.98 | $3.82 | $3.82 | $3.82 | 2,600 |
| 2016-10-27 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 600 |
| 2016-10-26 | $4.00 | $4.00 | $3.96 | $3.99 | $3.99 | 2,400 |
| 2016-10-25 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2016-10-24 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2016-10-21 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 10 |
| 2016-10-20 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 10 |
| 2016-10-19 | $4.09 | $4.09 | $4.08 | $4.08 | $4.08 | 5,300 |
| 2016-10-18 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 3,000 |
| 2016-10-17 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 50 |
| 2016-10-14 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2016-10-13 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2016-10-12 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 300 |
| 2016-10-11 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 400 |
| 2016-10-10 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 200 |
| 2016-10-07 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2016-10-06 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 50 |
| 2016-10-05 | $4.83 | $4.83 | $4.80 | $4.80 | $4.80 | 1,500 |
| 2016-10-04 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 39 |
| 2016-10-03 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 500 |
| 2016-09-30 | $4.97 | $4.97 | $4.93 | $4.93 | $4.93 | 600 |
| 2016-09-29 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2016-09-28 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2016-09-27 | $4.64 | $4.70 | $4.60 | $4.70 | $4.70 | 2,400 |
| 2016-09-26 | $4.68 | $4.70 | $4.68 | $4.70 | $4.70 | 1,300 |
| 2016-09-23 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2016-09-22 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2016-09-21 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 1,500 |
| 2016-09-20 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2016-09-19 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2016-09-16 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 1,000 |
| 2016-09-15 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2016-09-14 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 2,000 |
| 2016-09-13 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2016-09-12 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 2,100 |
| 2016-09-09 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2016-09-08 | $5.18 | $5.18 | $4.95 | $4.95 | $4.95 | 2,000 |
| 2016-09-07 | $5.13 | $5.13 | $5.04 | $5.04 | $5.04 | 2,300 |
| 2016-09-06 | $4.92 | $4.96 | $4.92 | $4.96 | $4.96 | 1,000 |
| 2016-09-02 | $4.95 | $4.95 | $4.91 | $4.91 | $4.91 | 1,800 |
| 2016-09-01 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 100 |
| 2016-08-31 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2016-08-30 | $4.74 | $4.74 | $4.62 | $4.62 | $4.62 | 1,400 |
| 2016-08-29 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 200 |
| 2016-08-26 | $4.74 | $4.87 | $4.74 | $4.87 | $4.87 | 1,600 |
| 2016-08-25 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2016-08-24 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 600 |
| 2016-08-23 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2016-08-22 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 100 |
| 2016-08-19 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2016-08-18 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2016-08-17 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2016-08-16 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2016-08-15 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2016-08-12 | $4.89 | $4.94 | $4.89 | $4.94 | $4.94 | 6,000 |
| 2016-08-11 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2016-08-10 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 100 |
| 2016-08-09 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 100 |
| 2016-08-08 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2016-08-05 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2016-08-04 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 500 |
| 2016-08-03 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 200 |
| 2016-08-02 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 300 |
| 2016-08-01 | $4.72 | $4.72 | $4.65 | $4.72 | $4.72 | 2,500 |
| 2016-07-29 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2016-07-28 | $4.54 | $4.54 | $4.51 | $4.51 | $4.51 | 1,000 |
| 2016-07-27 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2016-07-26 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2016-07-25 | $4.24 | $4.24 | $4.23 | $4.23 | $4.23 | 2,000 |
| 2016-07-22 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2016-07-21 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2016-07-20 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 300 |
| 2016-07-19 | $4.12 | $4.14 | $4.12 | $4.14 | $4.14 | 700 |
| 2016-07-18 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2016-07-15 | $4.23 | $4.23 | $4.10 | $4.10 | $4.10 | 1,900 |
| 2016-07-14 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 2,300 |
| 2016-07-13 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 100 |
| 2016-07-12 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 700 |
| 2016-07-11 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2016-07-08 | $4.09 | $4.22 | $4.09 | $4.22 | $4.22 | 2,500 |
| 2016-07-07 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2016-07-06 | $3.87 | $4.00 | $3.87 | $4.00 | $4.00 | 2,100 |
| 2016-07-05 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2016-07-01 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 16 |
| 2016-06-30 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2016-06-29 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2016-06-28 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2016-06-27 | $3.89 | $3.90 | $3.68 | $3.80 | $3.80 | 3,800 |
| 2016-06-24 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2016-06-23 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 80 |
| 2016-06-22 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 300 |
| 2016-06-21 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2016-06-20 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 300 |
| 2016-06-17 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2016-06-16 | $4.08 | $4.29 | $4.08 | $4.29 | $4.29 | 2,400 |
| 2016-06-15 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2016-06-14 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 2,000 |
| 2016-06-13 | $4.25 | $5.00 | $4.25 | $5.00 | $5.00 | 13 |
| 2016-06-10 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2016-06-09 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2016-06-08 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 100 |
| 2016-06-07 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2016-06-06 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 400 |
| 2016-06-03 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 5,000 |
| 2016-06-02 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 1,000 |
| 2016-06-01 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2016-05-31 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 400 |
| 2016-05-27 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2016-05-26 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 1,000 |
| 2016-05-25 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2016-05-24 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 35 |
| 2016-05-23 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 400 |
| 2016-05-20 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 700 |
| 2016-05-19 | $5.07 | $5.07 | $5.01 | $5.01 | $5.01 | 2,700 |
| 2016-05-18 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2016-05-17 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 2,500 |
| 2016-05-16 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2016-05-13 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2016-05-12 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2016-05-11 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2016-05-10 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2016-05-09 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2016-05-06 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2016-05-05 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2016-05-04 | $5.57 | $5.57 | $5.41 | $5.41 | $5.41 | 1,200 |
| 2016-05-03 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 85 |
| 2016-05-02 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 200 |
| 2016-04-29 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2016-04-28 | $5.65 | $5.70 | $5.65 | $5.70 | $5.70 | 400 |
| 2016-04-27 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2016-04-26 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 1,600 |
| 2016-04-25 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 200 |
| 2016-04-22 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2016-04-21 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2016-04-20 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2016-04-19 | $5.45 | $5.45 | $5.36 | $5.36 | $5.36 | 700 |
| 2016-04-18 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 500 |
| 2016-04-15 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 25 |
| 2016-04-14 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2016-04-13 | $5.64 | $5.64 | $5.63 | $5.63 | $5.63 | 3,100 |
| 2016-04-12 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2016-04-11 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 20 |
| 2016-04-08 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 500 |
| 2016-04-07 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 1,000 |
| 2016-04-06 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2016-04-05 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 200 |
| 2016-04-04 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 100 |
| 2016-04-01 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 1,700 |
| 2016-03-31 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2016-03-30 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 200 |
| 2016-03-29 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 100 |
| 2016-03-28 | $5.24 | $5.49 | $5.24 | $5.49 | $5.49 | 1,300 |
| 2016-03-24 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 1,000 |
| 2016-03-23 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 300 |
| 2016-03-22 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 1,000 |
| 2016-03-21 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 2,500 |
| 2016-03-18 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 400 |
| 2016-03-17 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 1,700 |
| 2016-03-16 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 100 |
| 2016-03-15 | $5.45 | $5.70 | $5.45 | $5.70 | $5.70 | 3,700 |
| 2016-03-14 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2016-03-11 | $5.29 | $5.40 | $5.29 | $5.40 | $5.40 | 1,600 |
| 2016-03-10 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 49 |
| 2016-03-09 | $5.13 | $5.13 | $5.02 | $5.02 | $5.02 | 1,000 |
| 2016-03-08 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 700 |
| 2016-03-07 | $5.31 | $5.32 | $5.31 | $5.32 | $5.32 | 1,100 |
| 2016-03-04 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 200 |
| 2016-03-03 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 1,000 |
| 2016-03-02 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2016-03-01 | $5.25 | $5.27 | $5.11 | $5.11 | $5.11 | 1,600 |
| 2016-02-29 | $5.12 | $5.12 | $5.11 | $5.11 | $5.11 | 1,200 |
| 2016-02-26 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 400 |
| 2016-02-25 | $4.95 | $4.95 | $4.82 | $4.82 | $4.82 | 5,200 |
| 2016-02-24 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2016-02-23 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 94 |
| 2016-02-22 | $5.27 | $5.27 | $5.10 | $5.10 | $5.10 | 14,000 |
| 2016-02-19 | $5.20 | $5.35 | $5.16 | $5.35 | $5.35 | 3,800 |
| 2016-02-18 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 100 |
| 2016-02-17 | $5.00 | $5.01 | $5.00 | $5.01 | $5.01 | 4,000 |
| 2016-02-16 | $4.91 | $4.91 | $4.81 | $4.81 | $4.81 | 1,300 |
| 2016-02-12 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2016-02-11 | $4.59 | $4.61 | $4.45 | $4.61 | $4.61 | 3,500 |
| 2016-02-10 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 600 |
| 2016-02-09 | $4.42 | $4.59 | $4.42 | $4.59 | $4.59 | 800 |
| 2016-02-08 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 100 |
| 2016-02-05 | $4.80 | $4.85 | $4.78 | $4.85 | $4.85 | 3,400 |
| 2016-02-04 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 500 |
| 2016-02-03 | $4.60 | $4.70 | $4.60 | $4.70 | $4.70 | 1,100 |
| 2016-02-02 | $4.61 | $4.61 | $4.57 | $4.57 | $4.57 | 3,500 |
| 2016-02-01 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 15 |
| 2016-01-29 | $4.67 | $4.67 | $4.64 | $4.64 | $4.64 | 200 |
| 2016-01-28 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2016-01-27 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 100 |
| 2016-01-26 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 3,000 |
| 2016-01-25 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2016-01-22 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2016-01-21 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 1,900 |
| 2016-01-20 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 4,000 |
| 2016-01-19 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2016-01-15 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2016-01-14 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2016-01-13 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2016-01-12 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 200 |
| 2016-01-11 | $4.14 | $4.14 | $4.13 | $4.13 | $4.13 | 1,300 |
| 2016-01-08 | $4.10 | $4.13 | $4.10 | $4.13 | $4.13 | 800 |
| 2016-01-07 | $4.20 | $4.31 | $4.20 | $4.22 | $4.22 | 3,500 |
| 2016-01-06 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 1,500 |
| 2016-01-05 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 800 |
| 2016-01-04 | $4.79 | $4.79 | $4.73 | $4.73 | $4.73 | 2,000 |
| 2015-12-31 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 200 |
| 2015-12-30 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 400 |
| 2015-12-29 | $5.01 | $5.05 | $4.90 | $5.02 | $5.02 | 900 |
| 2015-12-28 | $5.00 | $5.05 | $5.00 | $5.05 | $5.05 | 700 |
| 2015-12-24 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 1 |
| 2015-12-23 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2015-12-22 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 200 |
| 2015-12-21 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 140 |
| 2015-12-18 | $4.83 | $4.96 | $4.79 | $4.96 | $4.96 | 800 |
| 2015-12-17 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 300 |
| 2015-12-16 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2015-12-15 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 400 |
| 2015-12-14 | $4.66 | $4.66 | $4.60 | $4.60 | $4.60 | 4,000 |
| 2015-12-11 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2015-12-10 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 80 |
| 2015-12-09 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 67 |
| 2015-12-08 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 400 |
| 2015-12-07 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2015-12-04 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 80 |
| 2015-12-03 | $5.07 | $5.20 | $5.07 | $5.19 | $5.19 | 1,700 |
| 2015-12-02 | $4.92 | $4.98 | $4.92 | $4.98 | $4.98 | 1,000 |
| 2015-12-01 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 75 |
| 2015-11-30 | $4.78 | $4.78 | $4.77 | $4.77 | $4.77 | 1,900 |
| 2015-11-27 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 100 |
| 2015-11-25 | $4.43 | $4.43 | $4.41 | $4.42 | $4.42 | 1,700 |
| 2015-11-24 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 15 |
| 2015-11-23 | $4.51 | $4.59 | $4.51 | $4.59 | $4.59 | 5,200 |
| 2015-11-20 | $4.50 | $4.51 | $4.50 | $4.51 | $4.51 | 2,700 |
| 2015-11-19 | $4.59 | $4.59 | $4.47 | $4.47 | $4.47 | 1,900 |
| 2015-11-18 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 7,700 |
| 2015-11-17 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2015-11-16 | $4.43 | $4.43 | $4.41 | $4.41 | $4.41 | 5,200 |
| 2015-11-13 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 500 |
| 2015-11-12 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 200 |
| 2015-11-11 | $4.72 | $4.75 | $4.70 | $4.75 | $4.75 | 0 |
| 2015-11-10 | $4.72 | $4.75 | $4.70 | $4.75 | $4.75 | 1,800 |
| 2015-11-09 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 200 |
| 2015-11-06 | $4.94 | $4.94 | $4.90 | $4.90 | $4.90 | 2,600 |
| 2015-11-05 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 400 |
| 2015-11-04 | $5.04 | $5.04 | $5.00 | $5.00 | $5.00 | 1,800 |
| 2015-11-03 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2015-11-02 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2015-10-30 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2015-10-29 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 200 |
| 2015-10-28 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 200 |
| 2015-10-27 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2015-10-26 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2015-10-23 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 100 |
| 2015-10-22 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2015-10-21 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2015-10-20 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 200 |
| 2015-10-19 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 800 |
| 2015-10-16 | $4.90 | $4.90 | $4.73 | $4.73 | $4.73 | 1,100 |
| 2015-10-15 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2015-10-14 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 100 |
| 2015-10-13 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 1,400 |
| 2015-10-12 | $5.25 | $5.25 | $5.21 | $5.21 | $5.21 | 0 |
| 2015-10-09 | $5.25 | $5.25 | $5.21 | $5.21 | $5.21 | 0 |
| 2015-10-08 | $5.25 | $5.25 | $5.21 | $5.21 | $5.21 | 1,900 |
| 2015-10-07 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 100 |
| 2015-10-06 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 1,000 |
| 2015-10-05 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 700 |
| 2015-10-02 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2015-10-01 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2015-09-30 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 100 |
| 2015-09-29 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2015-09-28 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 1,100 |
| 2015-09-25 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 200 |
| 2015-09-24 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2015-09-23 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 200 |
| 2015-09-22 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 500 |
| 2015-09-21 | $4.61 | $4.73 | $4.61 | $4.73 | $4.73 | 0 |
| 2015-09-18 | $4.61 | $4.73 | $4.61 | $4.73 | $4.73 | 0 |
| 2015-09-17 | $4.61 | $4.73 | $4.61 | $4.73 | $4.73 | 300 |
| 2015-09-16 | $4.62 | $4.62 | $4.41 | $4.60 | $4.60 | 5,500 |
| 2015-09-15 | $5.17 | $5.17 | $5.15 | $5.15 | $5.15 | 0 |
| 2015-09-14 | $5.17 | $5.17 | $5.15 | $5.15 | $5.15 | 1,000 |
| 2015-09-11 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 400 |
| 2015-09-10 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 1,400 |
| 2015-09-09 | $5.75 | $5.80 | $5.75 | $5.80 | $5.80 | 2,000 |
| 2015-09-08 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2015-09-04 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 100 |
| 2015-09-03 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 500 |
| 2015-09-02 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 600 |
| 2015-09-01 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 900 |
| 2015-08-31 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 100 |
Nordic Semiconductor (NDCVF) News Headlines
Recent Nordic Semiconductor (NDCVF) News
Similar Companies to Nordic Semiconductor (NDCVF) 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 | -- | -- | -- |