Verbund AG (OEZVY) Exchange: PINK
Data as of May 6, 2024
$15.88 ($0.00) 0.00%
Verbund AG - Daily Information
Click for more stock information on Verbund AG.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $15.88 |
| Previous Close | $15.88 |
| High | $15.88 |
| Low | $15.88 |
| Adjusted Open | $15.88 |
| Previous Adjusted Close | $15.88 |
| Adjusted High | $15.88 |
| Adjusted Low | $15.88 |
About Verbund AG (OEZVY)
Verbund AG is an Austria-based electricity company. The Company generates, trades and sells electrical energy to power exchange buyers, traders, energy supply companies and industrial companies, as well as households and commercial customers. In addition, the Company operates the Austrian high voltage grid and holds interests in foreign and domestic energy supply companies. It operates in three segments: Electricity, Grid and Equity Interests. The Electricity segment includes the construction, operation and maintenance of hydrologic and thermal, as well as solar and wind power plants. It generates approximately 70 terawatt hours (TWh) of electricity annually. The Grid segment operates via Austrian Power Grid AG the 3,500 kilometers long transmission grid. The Equity Interests segment encompasses on the Company's investments in foreign equities, focusing on Italy, France, Turkey and Albania, as well as in domestic equities.
Invest in Verbund AG (OEZVY)
Historical Stock Data for Verbund AG (OEZVY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 2 |
| 2024-04-25 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 3 |
| 2024-04-24 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 100 |
| 2024-04-23 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 1 |
| 2024-04-22 | $15.15 | $15.88 | $15.15 | $15.88 | $15.88 | 427 |
| 2024-04-19 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 42 |
| 2024-04-18 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 167 |
| 2024-04-17 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2024-04-16 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 16 |
| 2024-04-15 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 3 |
| 2024-04-12 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2024-04-11 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 22 |
| 2024-04-10 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 78 |
| 2024-04-09 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 257 |
| 2024-04-08 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 32 |
| 2024-04-05 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 171 |
| 2024-04-04 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 171 |
| 2024-04-03 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 6 |
| 2024-04-02 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 3 |
| 2024-04-01 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 8 |
| 2024-03-28 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2024-03-27 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 8 |
| 2024-03-26 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 147 |
| 2024-03-25 | $14.13 | $14.13 | $14.00 | $14.00 | $14.00 | 553 |
| 2024-03-22 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 12 |
| 2024-03-21 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 3 |
| 2024-03-20 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 61 |
| 2024-03-19 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 114 |
| 2024-03-18 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 142 |
| 2024-03-15 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 71 |
| 2024-03-14 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 24 |
| 2024-03-13 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 27 |
| 2024-03-12 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 607 |
| 2024-03-11 | $14.53 | $14.65 | $14.53 | $14.54 | $14.54 | 607 |
| 2024-03-08 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 412 |
| 2024-03-07 | $15.00 | $15.00 | $14.87 | $14.90 | $14.90 | 573 |
| 2024-03-06 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 25 |
| 2024-03-05 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 35 |
| 2024-03-04 | $14.54 | $14.61 | $14.54 | $14.61 | $14.61 | 383 |
| 2024-03-01 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 109 |
| 2024-02-29 | $14.28 | $14.49 | $14.27 | $14.49 | $14.49 | 998 |
| 2024-02-28 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 587 |
| 2024-02-27 | $14.30 | $14.30 | $14.06 | $14.06 | $14.06 | 968 |
| 2024-02-26 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 45 |
| 2024-02-23 | $13.79 | $13.83 | $13.79 | $13.83 | $13.83 | 1,140 |
| 2024-02-22 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 125 |
| 2024-02-21 | $14.19 | $14.19 | $13.68 | $14.01 | $14.01 | 1,301 |
| 2024-02-20 | $13.97 | $14.14 | $13.97 | $14.14 | $14.14 | 2,675 |
| 2024-02-16 | $13.61 | $13.91 | $13.61 | $13.75 | $13.75 | 1,604 |
| 2024-02-15 | $13.81 | $14.18 | $13.81 | $14.18 | $14.18 | 6,029 |
| 2024-02-14 | $13.43 | $13.90 | $13.43 | $13.90 | $13.90 | 832 |
| 2024-02-13 | $13.54 | $13.54 | $13.41 | $13.41 | $13.41 | 733 |
| 2024-02-12 | $13.97 | $14.16 | $13.96 | $14.16 | $14.16 | 918 |
| 2024-02-09 | $14.30 | $14.50 | $14.03 | $14.23 | $14.23 | 1,923 |
| 2024-02-08 | $14.89 | $15.07 | $14.30 | $14.30 | $14.30 | 630 |
| 2024-02-07 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 14 |
| 2024-02-06 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 41 |
| 2024-02-05 | $15.87 | $16.20 | $15.69 | $15.91 | $15.91 | 2,933 |
| 2024-02-02 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 350 |
| 2024-02-01 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 972 |
| 2024-01-31 | $16.83 | $16.83 | $16.47 | $16.47 | $16.47 | 814 |
| 2024-01-30 | $16.49 | $16.49 | $16.13 | $16.13 | $16.13 | 714 |
| 2024-01-29 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 137 |
| 2024-01-26 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 705 |
| 2024-01-25 | $16.94 | $16.94 | $16.45 | $16.45 | $16.45 | 338 |
| 2024-01-24 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 540 |
| 2024-01-23 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 175 |
| 2024-01-22 | $16.87 | $17.37 | $16.61 | $17.37 | $17.37 | 9,777 |
| 2024-01-19 | $17.01 | $17.01 | $16.51 | $16.83 | $16.83 | 18,529 |
| 2024-01-18 | $17.39 | $17.39 | $16.49 | $16.62 | $16.62 | 5,388 |
| 2024-01-17 | $16.70 | $16.86 | $16.69 | $16.86 | $16.86 | 2,483 |
| 2024-01-16 | $17.11 | $17.12 | $17.11 | $17.12 | $17.12 | 1,136 |
| 2024-01-12 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 840 |
| 2024-01-11 | $18.62 | $20.07 | $18.62 | $20.07 | $20.07 | 840 |
| 2024-01-10 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 180 |
| 2024-01-09 | $18.58 | $19.30 | $18.58 | $18.90 | $18.90 | 1,624 |
| 2024-01-08 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 431 |
| 2024-01-05 | $19.17 | $19.17 | $18.16 | $18.16 | $18.16 | 493 |
| 2024-01-04 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 3 |
| 2024-01-03 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 0 |
| 2024-01-02 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 195 |
| 2023-12-29 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 341 |
| 2023-12-28 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 100 |
| 2023-12-27 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 3 |
| 2023-12-26 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2023-12-22 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 11 |
| 2023-12-21 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2023-12-20 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2023-12-19 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2023-12-18 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2023-12-15 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 15 |
| 2023-12-14 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2023-12-13 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 2 |
| 2023-12-12 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 58 |
| 2023-12-11 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 1 |
| 2023-12-08 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 1 |
| 2023-12-07 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2023-12-06 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2023-12-05 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 1 |
| 2023-12-04 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2023-12-01 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 20 |
| 2023-11-30 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 2 |
| 2023-11-29 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 1 |
| 2023-11-28 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 29 |
| 2023-11-27 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2023-11-24 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 78 |
| 2023-11-22 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2023-11-21 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2023-11-20 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 206 |
| 2023-11-17 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 0 |
| 2023-11-16 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 0 |
| 2023-11-15 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 1 |
| 2023-11-14 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 1 |
| 2023-11-13 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 31 |
| 2023-11-10 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 2 |
| 2023-11-09 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 1 |
| 2023-11-08 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 0 |
| 2023-11-07 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 0 |
| 2023-11-06 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 111 |
| 2023-11-03 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 4 |
| 2023-11-02 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 10 |
| 2023-11-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 5 |
| 2023-10-31 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 3 |
| 2023-10-30 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 6 |
| 2023-10-27 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 34 |
| 2023-10-26 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 3 |
| 2023-10-25 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-10-24 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-10-23 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 106 |
| 2023-10-20 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 2 |
| 2023-10-19 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 509 |
| 2023-10-18 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 1 |
| 2023-10-17 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 7 |
| 2023-10-16 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 10 |
| 2023-10-13 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 10 |
| 2023-10-12 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 803 |
| 2023-10-11 | $17.80 | $17.96 | $17.80 | $17.96 | $17.96 | 308 |
| 2023-10-10 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 2 |
| 2023-10-09 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 3 |
| 2023-10-06 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 8 |
| 2023-10-05 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 35 |
| 2023-10-04 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 1 |
| 2023-10-03 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 0 |
| 2023-10-02 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 30 |
| 2023-09-29 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 4 |
| 2023-09-28 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 4 |
| 2023-09-27 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 5 |
| 2023-09-26 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 9 |
| 2023-09-25 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 4 |
| 2023-09-22 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 0 |
| 2023-09-21 | $17.38 | $18.12 | $17.38 | $18.12 | $18.12 | 324 |
| 2023-09-20 | $17.50 | $17.69 | $17.50 | $17.69 | $17.69 | 448 |
| 2023-09-19 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 15 |
| 2023-09-18 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 456 |
| 2023-09-15 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 1 |
| 2023-09-14 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 2 |
| 2023-09-13 | $16.65 | $16.66 | $16.58 | $16.66 | $16.66 | 456 |
| 2023-09-12 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
| 2023-09-11 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 194 |
| 2023-09-08 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2023-09-07 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2023-09-06 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 2 |
| 2023-09-05 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2023-09-01 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 4 |
| 2023-08-31 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 1 |
| 2023-08-30 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 24 |
| 2023-08-29 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2023-08-28 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 27 |
| 2023-08-25 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 2 |
| 2023-08-24 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 1 |
| 2023-08-23 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 22 |
| 2023-08-22 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2023-08-21 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 4 |
| 2023-08-18 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 3 |
| 2023-08-17 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 6 |
| 2023-08-16 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 1 |
| 2023-08-15 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2023-08-14 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 4 |
| 2023-08-11 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2023-08-10 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2023-08-09 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 10 |
| 2023-08-08 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2023-08-07 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 4 |
| 2023-08-04 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 1 |
| 2023-08-03 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 39 |
| 2023-08-02 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 7 |
| 2023-08-01 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 1 |
| 2023-07-31 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 57 |
| 2023-07-28 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2023-07-27 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 5 |
| 2023-07-26 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 3 |
| 2023-07-25 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 1 |
| 2023-07-24 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 13 |
| 2023-07-21 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 19 |
| 2023-07-20 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 14 |
| 2023-07-19 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2023-07-18 | $16.03 | $16.03 | $15.87 | $15.87 | $15.87 | 543 |
| 2023-07-17 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 14 |
| 2023-07-14 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-07-13 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 14 |
| 2023-07-12 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 5 |
| 2023-07-11 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-07-10 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 185 |
| 2023-07-07 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-07-06 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 5 |
| 2023-07-05 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-07-03 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 55 |
| 2023-06-30 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 14 |
| 2023-06-29 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-06-28 | $15.43 | $15.43 | $15.03 | $15.03 | $15.03 | 548 |
| 2023-06-27 | $15.92 | $15.92 | $15.67 | $15.67 | $15.67 | 409 |
| 2023-06-26 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 17 |
| 2023-06-23 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 5 |
| 2023-06-22 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 58 |
| 2023-06-21 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 11 |
| 2023-06-20 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 4 |
| 2023-06-16 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2023-06-15 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 73 |
| 2023-06-14 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 36 |
| 2023-06-13 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 1 |
| 2023-06-12 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 241 |
| 2023-06-09 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 64 |
| 2023-06-08 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 886 |
| 2023-06-07 | $15.20 | $15.20 | $15.00 | $15.00 | $15.00 | 2,108 |
| 2023-06-06 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 253 |
| 2023-06-05 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 177 |
| 2023-06-02 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 309 |
| 2023-06-01 | $14.28 | $14.99 | $14.28 | $14.99 | $14.99 | 328 |
| 2023-05-31 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 4 |
| 2023-05-30 | $15.35 | $15.37 | $15.35 | $15.37 | $15.37 | 382 |
| 2023-05-26 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 408 |
| 2023-05-25 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 2 |
| 2023-05-24 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 3 |
| 2023-05-23 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 309 |
| 2023-05-22 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 8 |
| 2023-05-19 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 1 |
| 2023-05-18 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2023-05-17 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 1,062 |
| 2023-05-16 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 1 |
| 2023-05-15 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 600 |
| 2023-05-12 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 10 |
| 2023-05-11 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 433 |
| 2023-05-10 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 1 |
| 2023-05-09 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 37 |
| 2023-05-08 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 60 |
| 2023-05-05 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 5 |
| 2023-05-04 | $16.81 | $16.81 | $16.81 | $16.81 | $16.05 | 200 |
| 2023-05-03 | $16.98 | $16.98 | $16.98 | $16.98 | $16.21 | 5 |
| 2023-05-02 | $16.98 | $16.98 | $16.98 | $16.98 | $16.21 | 94 |
| 2023-05-01 | $16.98 | $16.98 | $16.98 | $16.98 | $16.21 | 2 |
| 2023-04-28 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 4 |
| 2023-04-27 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2023-04-26 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 4 |
| 2023-04-25 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 5 |
| 2023-04-24 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 3 |
| 2023-04-21 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2023-04-20 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2023-04-19 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2023-04-18 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 5 |
| 2023-04-17 | $16.83 | $16.98 | $16.83 | $16.98 | $16.98 | 358 |
| 2023-04-14 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 3 |
| 2023-04-13 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 745 |
| 2023-04-12 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 27 |
| 2023-04-11 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 911 |
| 2023-04-10 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 40 |
| 2023-04-06 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 131 |
| 2023-04-05 | $17.57 | $17.57 | $17.52 | $17.52 | $17.52 | 360 |
| 2023-04-04 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 6 |
| 2023-04-03 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 148 |
| 2023-03-31 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 24 |
| 2023-03-30 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 63 |
| 2023-03-29 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2023-03-28 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 2 |
| 2023-03-27 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 13 |
| 2023-03-24 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 2 |
| 2023-03-23 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 24 |
| 2023-03-22 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 138 |
| 2023-03-21 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 25 |
| 2023-03-20 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 10 |
| 2023-03-17 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 51 |
| 2023-03-16 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 80 |
| 2023-03-15 | $16.83 | $16.83 | $16.24 | $16.24 | $16.24 | 257 |
| 2023-03-14 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 283 |
| 2023-03-13 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 3 |
| 2023-03-10 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 39 |
| 2023-03-09 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 27 |
| 2023-03-08 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 40 |
| 2023-03-07 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 153 |
| 2023-03-06 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 23 |
| 2023-03-03 | $16.47 | $16.54 | $16.47 | $16.54 | $16.54 | 383 |
| 2023-03-02 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 88 |
| 2023-03-01 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 7 |
| 2023-02-28 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 87 |
| 2023-02-27 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 64 |
| 2023-02-24 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 7 |
| 2023-02-23 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 393 |
| 2023-02-22 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 3 |
| 2023-02-21 | $17.73 | $17.73 | $17.14 | $17.14 | $17.14 | 410 |
| 2023-02-17 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 2 |
| 2023-02-16 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 2 |
| 2023-02-15 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 2 |
| 2023-02-14 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 317 |
| 2023-02-13 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 89 |
| 2023-02-10 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 16 |
| 2023-02-09 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 18 |
| 2023-02-08 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 3 |
| 2023-02-07 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 51 |
| 2023-02-06 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 3,177 |
| 2023-02-03 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 11 |
| 2023-02-02 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 108 |
| 2023-02-01 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 909 |
| 2023-01-31 | $16.80 | $17.83 | $16.80 | $17.83 | $17.83 | 1,380 |
| 2023-01-30 | $17.33 | $17.33 | $17.25 | $17.25 | $17.25 | 338 |
| 2023-01-27 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 7 |
| 2023-01-26 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 2 |
| 2023-01-25 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 2 |
| 2023-01-24 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 65 |
| 2023-01-23 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 20 |
| 2023-01-20 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 151 |
| 2023-01-19 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 72 |
| 2023-01-18 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 2 |
| 2023-01-17 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 2,019 |
| 2023-01-13 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 1 |
| 2023-01-12 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 36 |
| 2023-01-11 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 406 |
| 2023-01-10 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 13 |
| 2023-01-09 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 5 |
| 2023-01-06 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 69 |
| 2023-01-05 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 293 |
| 2023-01-04 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 4 |
| 2023-01-03 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 21 |
| 2022-12-30 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 6 |
| 2022-12-29 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 5 |
| 2022-12-28 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 10 |
| 2022-12-27 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 7 |
| 2022-12-23 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 50 |
| 2022-12-22 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
| 2022-12-21 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 288 |
| 2022-12-20 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 18 |
| 2022-12-19 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 4 |
| 2022-12-16 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 15 |
| 2022-12-15 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 587 |
| 2022-12-14 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| 2022-12-13 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 1 |
| 2022-12-12 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 9 |
| 2022-12-09 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 52 |
| 2022-12-08 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 34 |
| 2022-12-07 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 2 |
| 2022-12-06 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| 2022-12-05 | $17.24 | $17.59 | $17.24 | $17.59 | $17.59 | 319 |
| 2022-12-02 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 242 |
| 2022-12-01 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 45 |
| 2022-11-30 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 126 |
| 2022-11-29 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 34 |
| 2022-11-28 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 40 |
| 2022-11-25 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 58 |
| 2022-11-23 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 54 |
| 2022-11-22 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 32 |
| 2022-11-21 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 212 |
| 2022-11-18 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 140 |
| 2022-11-17 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 5 |
| 2022-11-16 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 236 |
| 2022-11-15 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 214 |
| 2022-11-14 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 127 |
| 2022-11-11 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 77 |
| 2022-11-10 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 245 |
| 2022-11-09 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 8 |
| 2022-11-08 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 66 |
| 2022-11-07 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 332 |
| 2022-11-04 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 261 |
| 2022-11-03 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 138 |
| 2022-11-02 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 44 |
| 2022-11-01 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 522 |
| 2022-10-31 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 221 |
| 2022-10-28 | $16.12 | $16.92 | $16.12 | $16.92 | $16.92 | 415 |
| 2022-10-27 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 144 |
| 2022-10-26 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 16 |
| 2022-10-25 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2022-10-24 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 1,012 |
| 2022-10-21 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 17 |
| 2022-10-20 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 18 |
| 2022-10-19 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 9 |
| 2022-10-18 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 17 |
| 2022-10-17 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 149 |
| 2022-10-14 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 32 |
| 2022-10-13 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 229 |
| 2022-10-12 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 76 |
| 2022-10-11 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 199 |
| 2022-10-10 | $16.36 | $16.36 | $15.59 | $15.59 | $15.59 | 345 |
| 2022-10-07 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 125 |
| 2022-10-06 | $17.05 | $17.05 | $17.00 | $17.05 | $17.05 | 3,138 |
| 2022-10-05 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 2,670 |
| 2022-10-04 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 39 |
| 2022-10-03 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 16 |
| 2022-09-30 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 37 |
| 2022-09-29 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 182 |
| 2022-09-28 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 29 |
| 2022-09-27 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 84 |
| 2022-09-26 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 1,001 |
| 2022-09-23 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 72 |
| 2022-09-22 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 11 |
| 2022-09-21 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 1,071 |
| 2022-09-20 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 959 |
| 2022-09-19 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 339 |
| 2022-09-16 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 101 |
| 2022-09-15 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 90 |
| 2022-09-14 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 78 |
| 2022-09-13 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 310 |
| 2022-09-12 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 185 |
| 2022-09-09 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 87 |
| 2022-09-08 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 381 |
| 2022-09-07 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 3 |
| 2022-09-06 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 40 |
| 2022-09-02 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 42 |
| 2022-09-01 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 18 |
| 2022-08-31 | $19.16 | $19.50 | $19.16 | $19.50 | $19.50 | 862 |
| 2022-08-30 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 744 |
| 2022-08-29 | $19.81 | $19.81 | $19.57 | $19.57 | $19.57 | 402 |
| 2022-08-26 | $23.22 | $23.22 | $21.30 | $21.30 | $21.30 | 2,294 |
| 2022-08-25 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 180 |
| 2022-08-24 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 10 |
| 2022-08-23 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 200 |
| 2022-08-22 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 269 |
| 2022-08-19 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 9 |
| 2022-08-18 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 13 |
| 2022-08-17 | $23.97 | $23.97 | $22.50 | $22.50 | $22.50 | 400 |
| 2022-08-16 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 21 |
| 2022-08-15 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 174 |
| 2022-08-12 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 31 |
| 2022-08-11 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 19 |
| 2022-08-10 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 61 |
| 2022-08-09 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 9 |
| 2022-08-08 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 42 |
| 2022-08-05 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 11 |
| 2022-08-04 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 22 |
| 2022-08-03 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 21 |
| 2022-08-02 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 25 |
| 2022-08-01 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 403 |
| 2022-07-29 | $22.10 | $22.10 | $21.85 | $21.85 | $21.85 | 286 |
| 2022-07-28 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 1,241 |
| 2022-07-27 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 212 |
| 2022-07-26 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 187 |
| 2022-07-25 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2022-07-22 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 16 |
| 2022-07-21 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 42 |
| 2022-07-20 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 4 |
| 2022-07-19 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 88 |
| 2022-07-18 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2022-07-15 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 11 |
| 2022-07-14 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 55 |
| 2022-07-13 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 542 |
| 2022-07-12 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 111 |
| 2022-07-11 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 2 |
| 2022-07-08 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 0 |
| 2022-07-07 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 16 |
| 2022-07-06 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 939 |
| 2022-07-05 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 50 |
| 2022-07-01 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 8 |
| 2022-06-30 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 0 |
| 2022-06-29 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 126 |
| 2022-06-28 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 0 |
| 2022-06-27 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 126 |
| 2022-06-24 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 95 |
| 2022-06-23 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 195 |
| 2022-06-22 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 118 |
| 2022-06-21 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 81 |
| 2022-06-17 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 8 |
| 2022-06-16 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2022-06-15 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 16 |
| 2022-06-14 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2022-06-13 | $19.43 | $20.32 | $19.43 | $20.32 | $20.32 | 1,008 |
| 2022-06-10 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 284 |
| 2022-06-09 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 41 |
| 2022-06-08 | $20.38 | $20.38 | $20.31 | $20.31 | $20.31 | 1,154 |
| 2022-06-07 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 57 |
| 2022-06-06 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2022-06-03 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 220 |
| 2022-06-02 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 40 |
| 2022-06-01 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 0 |
| 2022-05-31 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 0 |
| 2022-05-27 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 7 |
| 2022-05-26 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 1 |
| 2022-05-25 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 500 |
| 2022-05-24 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-05-23 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-05-20 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-05-19 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-05-18 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-05-17 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-05-16 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 500 |
| 2022-05-13 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 536 |
| 2022-05-12 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 115 |
| 2022-05-11 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 44 |
| 2022-05-10 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 0 |
| 2022-05-09 | $18.10 | $18.10 | $17.37 | $17.37 | $17.37 | 1,523 |
| 2022-05-06 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 25 |
| 2022-05-05 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 43 |
| 2022-05-04 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-05-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-05-02 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 58 |
| 2022-04-29 | $22.00 | $22.00 | $22.00 | $22.00 | $21.86 | 0 |
| 2022-04-28 | $22.00 | $22.00 | $22.00 | $22.00 | $21.86 | 111 |
| 2022-04-27 | $22.00 | $22.00 | $22.00 | $22.00 | $21.86 | 0 |
| 2022-04-26 | $22.00 | $22.00 | $22.00 | $22.00 | $21.86 | 0 |
| 2022-04-25 | $22.00 | $22.00 | $22.00 | $22.00 | $21.86 | 70 |
| 2022-04-22 | $22.00 | $22.00 | $22.00 | $22.00 | $21.86 | 0 |
| 2022-04-21 | $22.00 | $22.00 | $22.00 | $22.00 | $21.86 | 0 |
| 2022-04-20 | $22.00 | $22.00 | $22.00 | $22.00 | $21.86 | 56 |
| 2022-04-19 | $22.00 | $22.00 | $22.00 | $22.00 | $21.86 | 0 |
| 2022-04-18 | $22.00 | $22.00 | $22.00 | $22.00 | $21.86 | 0 |
| 2022-04-14 | $22.00 | $22.00 | $22.00 | $22.00 | $21.86 | 0 |
| 2022-04-13 | $22.00 | $22.00 | $22.00 | $22.00 | $21.86 | 0 |
| 2022-04-12 | $22.00 | $22.00 | $22.00 | $22.00 | $21.86 | 56 |
| 2022-04-11 | $22.00 | $22.00 | $22.00 | $22.00 | $21.86 | 73 |
| 2022-04-08 | $22.00 | $22.00 | $22.00 | $22.00 | $21.86 | 0 |
| 2022-04-07 | $22.00 | $22.00 | $22.00 | $22.00 | $21.86 | 0 |
| 2022-04-06 | $22.00 | $22.00 | $22.00 | $22.00 | $21.86 | 0 |
| 2022-04-05 | $22.00 | $22.00 | $22.00 | $22.00 | $21.86 | 0 |
| 2022-04-04 | $22.00 | $22.00 | $22.00 | $22.00 | $21.86 | 0 |
| 2022-04-01 | $22.00 | $22.00 | $22.00 | $22.00 | $21.86 | 148 |
| 2022-03-31 | $18.55 | $18.55 | $18.55 | $18.55 | $18.43 | 115 |
| 2022-03-30 | $18.55 | $18.55 | $18.55 | $18.55 | $18.43 | 0 |
| 2022-03-29 | $18.55 | $18.55 | $18.55 | $18.55 | $18.43 | 44 |
| 2022-03-28 | $18.55 | $18.55 | $18.55 | $18.55 | $18.43 | 482 |
| 2022-03-25 | $21.15 | $21.15 | $21.15 | $21.15 | $21.01 | 50 |
| 2022-03-24 | $21.15 | $21.15 | $21.15 | $21.15 | $21.01 | 0 |
| 2022-03-23 | $21.15 | $21.15 | $21.15 | $21.15 | $21.01 | 0 |
| 2022-03-22 | $21.15 | $21.15 | $21.15 | $21.15 | $21.01 | 189 |
| 2022-03-21 | $21.15 | $21.15 | $21.15 | $21.15 | $21.01 | 0 |
| 2022-03-18 | $19.80 | $19.80 | $19.80 | $19.80 | $19.67 | 70 |
| 2022-03-17 | $19.80 | $19.80 | $19.80 | $19.80 | $19.67 | 0 |
| 2022-03-16 | $19.80 | $19.80 | $19.80 | $19.80 | $19.67 | 70 |
| 2022-03-15 | $19.80 | $19.80 | $19.80 | $19.80 | $19.67 | 20 |
| 2022-03-14 | $19.80 | $19.80 | $19.80 | $19.80 | $19.67 | 23 |
| 2022-03-11 | $19.80 | $19.80 | $19.80 | $19.80 | $19.67 | 1 |
| 2022-03-10 | $19.80 | $19.80 | $19.80 | $19.80 | $19.67 | 4 |
| 2022-03-09 | $19.80 | $19.80 | $19.80 | $19.80 | $19.67 | 394 |
| 2022-03-08 | $18.75 | $18.75 | $18.75 | $18.75 | $18.63 | 6 |
| 2022-03-07 | $18.75 | $18.75 | $18.75 | $18.75 | $18.63 | 63 |
| 2022-03-04 | $18.75 | $18.75 | $18.75 | $18.75 | $18.63 | 0 |
| 2022-03-03 | $18.75 | $18.75 | $18.75 | $18.75 | $18.63 | 193 |
| 2022-03-02 | $22.14 | $22.14 | $22.14 | $22.14 | $21.99 | 0 |
| 2022-03-01 | $22.14 | $22.14 | $22.14 | $22.14 | $21.99 | 0 |
| 2022-02-28 | $22.14 | $22.14 | $22.14 | $22.14 | $21.99 | 89 |
| 2022-02-25 | $22.14 | $22.14 | $22.14 | $22.14 | $21.99 | 0 |
| 2022-02-24 | $22.67 | $22.67 | $22.08 | $22.14 | $21.99 | 1,095 |
| 2022-02-23 | $21.25 | $21.25 | $21.25 | $21.25 | $21.11 | 890 |
| 2022-02-22 | $22.71 | $22.71 | $22.71 | $22.71 | $22.56 | 3,298 |
| 2022-02-18 | $22.71 | $22.71 | $22.71 | $22.71 | $22.56 | 0 |
| 2022-02-17 | $22.71 | $22.71 | $22.71 | $22.71 | $22.56 | 3,298 |
| 2022-02-16 | $21.99 | $21.99 | $21.99 | $21.99 | $21.85 | 0 |
| 2022-02-15 | $21.99 | $21.99 | $21.99 | $21.99 | $21.85 | 14 |
| 2022-02-14 | $21.99 | $21.99 | $21.99 | $21.99 | $21.85 | 0 |
| 2022-02-11 | $21.99 | $21.99 | $21.99 | $21.99 | $21.85 | 232 |
| 2022-02-10 | $22.11 | $22.11 | $22.11 | $22.11 | $21.96 | 41 |
| 2022-02-09 | $22.11 | $22.11 | $22.11 | $22.11 | $21.96 | 208 |
| 2022-02-08 | $22.71 | $22.71 | $22.71 | $22.71 | $22.56 | 76 |
| 2022-02-07 | $22.71 | $22.71 | $22.71 | $22.71 | $22.56 | 100 |
| 2022-02-04 | $21.40 | $21.40 | $21.40 | $21.40 | $21.26 | 0 |
| 2022-02-03 | $21.40 | $21.40 | $21.40 | $21.40 | $21.26 | 3,564 |
| 2022-02-02 | $21.43 | $21.43 | $21.43 | $21.43 | $21.29 | 19 |
| 2022-02-01 | $21.43 | $21.43 | $21.43 | $21.43 | $21.29 | 203 |
| 2022-01-31 | $21.20 | $21.20 | $21.20 | $21.20 | $21.06 | 200 |
| 2022-01-28 | $20.80 | $20.80 | $20.80 | $20.80 | $20.66 | 14 |
| 2022-01-27 | $20.80 | $20.80 | $20.80 | $20.80 | $20.66 | 40 |
| 2022-01-26 | $20.80 | $20.80 | $20.80 | $20.80 | $20.66 | 50 |
| 2022-01-25 | $20.80 | $20.80 | $20.80 | $20.80 | $20.66 | 1 |
| 2022-01-24 | $20.80 | $20.80 | $20.80 | $20.80 | $20.66 | 0 |
| 2022-01-21 | $20.80 | $20.80 | $20.80 | $20.80 | $20.66 | 965 |
| 2022-01-20 | $21.42 | $21.42 | $21.42 | $21.42 | $21.28 | 20 |
| 2022-01-19 | $21.42 | $21.42 | $21.42 | $21.42 | $21.28 | 0 |
| 2022-01-18 | $21.42 | $21.42 | $21.42 | $21.42 | $21.28 | 88 |
| 2022-01-14 | $21.42 | $21.42 | $21.42 | $21.42 | $21.28 | 676 |
| 2022-01-13 | $21.95 | $21.95 | $21.95 | $21.95 | $21.81 | 0 |
| 2022-01-12 | $21.95 | $21.95 | $21.95 | $21.95 | $21.81 | 0 |
| 2022-01-11 | $21.95 | $21.95 | $21.95 | $21.95 | $21.81 | 0 |
| 2022-01-10 | $21.95 | $21.95 | $21.95 | $21.95 | $21.81 | 546 |
| 2022-01-07 | $20.98 | $20.98 | $20.98 | $20.98 | $20.84 | 60 |
| 2022-01-06 | $20.98 | $20.98 | $20.98 | $20.98 | $20.84 | 62 |
| 2022-01-05 | $20.98 | $20.98 | $20.98 | $20.98 | $20.84 | 100 |
| 2022-01-04 | $23.00 | $23.00 | $23.00 | $23.00 | $22.85 | 0 |
| 2022-01-03 | $23.00 | $23.00 | $23.00 | $23.00 | $22.85 | 0 |
| 2021-12-31 | $21.82 | $23.00 | $21.62 | $23.00 | $22.85 | 4,113 |
| 2021-12-30 | $22.40 | $22.40 | $22.40 | $22.40 | $22.25 | 34 |
| 2021-12-29 | $22.40 | $22.40 | $22.40 | $22.40 | $22.25 | 0 |
| 2021-12-28 | $22.40 | $22.40 | $22.40 | $22.40 | $22.25 | 3 |
| 2021-12-27 | $22.40 | $22.40 | $22.40 | $22.40 | $22.25 | 0 |
| 2021-12-23 | $22.40 | $22.40 | $22.40 | $22.40 | $22.25 | 421 |
| 2021-12-22 | $24.49 | $24.49 | $24.49 | $24.49 | $24.33 | 341 |
| 2021-12-21 | $22.70 | $22.70 | $22.70 | $22.70 | $22.55 | 3 |
| 2021-12-20 | $22.70 | $22.70 | $22.70 | $22.70 | $22.55 | 53 |
| 2021-12-17 | $22.25 | $22.70 | $22.25 | $22.70 | $22.55 | 2,736 |
| 2021-12-16 | $22.75 | $22.75 | $22.75 | $22.75 | $22.60 | 3,340 |
| 2021-12-15 | $22.00 | $22.00 | $22.00 | $22.00 | $21.86 | 94 |
| 2021-12-14 | $22.00 | $22.00 | $22.00 | $22.00 | $21.86 | 0 |
| 2021-12-13 | $22.36 | $22.36 | $21.90 | $22.00 | $21.86 | 7,013 |
| 2021-12-10 | $21.55 | $21.55 | $21.55 | $21.55 | $21.40 | 181 |
| 2021-12-09 | $21.55 | $21.55 | $21.55 | $21.55 | $21.40 | 22 |
| 2021-12-08 | $21.55 | $21.55 | $21.55 | $21.55 | $21.40 | 2 |
| 2021-12-07 | $21.55 | $21.55 | $21.55 | $21.55 | $21.40 | 100 |
| 2021-12-06 | $21.10 | $21.10 | $21.10 | $21.10 | $20.96 | 0 |
| 2021-12-03 | $21.10 | $21.10 | $21.10 | $21.10 | $20.96 | 0 |
| 2021-12-02 | $21.10 | $21.10 | $21.10 | $21.10 | $20.96 | 0 |
| 2021-12-01 | $21.10 | $21.10 | $21.10 | $21.10 | $20.96 | 3,517 |
| 2021-11-30 | $20.40 | $20.40 | $20.40 | $20.40 | $20.27 | 0 |
| 2021-11-29 | $20.40 | $20.40 | $20.40 | $20.40 | $20.27 | 24 |
| 2021-11-26 | $20.40 | $20.40 | $20.40 | $20.40 | $20.27 | 455 |
| 2021-11-24 | $20.34 | $20.34 | $20.34 | $20.34 | $20.21 | 4 |
| 2021-11-23 | $20.34 | $20.34 | $20.34 | $20.34 | $20.21 | 0 |
| 2021-11-22 | $20.34 | $20.34 | $20.34 | $20.34 | $20.21 | 0 |
| 2021-11-19 | $20.34 | $20.34 | $20.34 | $20.34 | $20.21 | 0 |
| 2021-11-18 | $20.34 | $20.34 | $20.34 | $20.34 | $20.21 | 0 |
| 2021-11-17 | $20.34 | $20.34 | $20.34 | $20.34 | $20.21 | 9 |
| 2021-11-16 | $20.34 | $20.34 | $20.34 | $20.34 | $20.21 | 62 |
| 2021-11-15 | $20.34 | $20.34 | $20.34 | $20.34 | $20.21 | 47 |
| 2021-11-12 | $20.34 | $20.34 | $20.34 | $20.34 | $20.21 | 7 |
| 2021-11-11 | $20.34 | $20.34 | $20.34 | $20.34 | $20.21 | 6 |
| 2021-11-10 | $20.34 | $20.34 | $20.34 | $20.34 | $20.21 | 10 |
| 2021-11-09 | $20.34 | $20.34 | $20.34 | $20.34 | $20.21 | 5 |
| 2021-11-08 | $20.34 | $20.34 | $20.34 | $20.34 | $20.21 | 5 |
| 2021-11-05 | $20.34 | $20.34 | $20.34 | $20.34 | $20.21 | 152 |
| 2021-11-04 | $21.00 | $21.00 | $21.00 | $21.00 | $20.86 | 201 |
| 2021-11-03 | $21.02 | $21.02 | $21.02 | $21.02 | $20.88 | 75 |
| 2021-11-02 | $21.02 | $21.02 | $21.02 | $21.02 | $20.88 | 100 |
| 2021-11-01 | $21.02 | $21.02 | $21.02 | $21.02 | $20.88 | 100 |
| 2021-10-29 | $20.96 | $20.96 | $20.96 | $20.96 | $20.82 | 110 |
| 2021-10-28 | $22.22 | $22.22 | $22.22 | $22.22 | $22.07 | 1,064 |
| 2021-10-27 | $22.21 | $22.21 | $22.21 | $22.21 | $22.06 | 44 |
| 2021-10-26 | $22.21 | $22.21 | $22.21 | $22.21 | $22.06 | 3 |
| 2021-10-25 | $22.21 | $22.21 | $22.21 | $22.21 | $22.06 | 0 |
| 2021-10-22 | $22.21 | $22.21 | $22.21 | $22.21 | $22.06 | 0 |
| 2021-10-21 | $22.21 | $22.21 | $22.21 | $22.21 | $22.06 | 130 |
| 2021-10-20 | $22.69 | $22.69 | $22.69 | $22.69 | $22.54 | 285 |
| 2021-10-19 | $20.62 | $20.62 | $20.62 | $20.62 | $20.48 | 22 |
| 2021-10-18 | $20.62 | $20.62 | $20.62 | $20.62 | $20.48 | 62 |
| 2021-10-15 | $20.62 | $20.62 | $20.62 | $20.62 | $20.48 | 1 |
| 2021-10-14 | $20.62 | $20.62 | $20.62 | $20.62 | $20.48 | 3 |
| 2021-10-13 | $20.62 | $20.62 | $20.62 | $20.62 | $20.48 | 35 |
| 2021-10-12 | $20.62 | $20.62 | $20.62 | $20.62 | $20.48 | 41 |
| 2021-10-11 | $20.62 | $20.62 | $20.62 | $20.62 | $20.48 | 0 |
| 2021-10-08 | $20.62 | $20.62 | $20.62 | $20.62 | $20.48 | 85 |
| 2021-10-07 | $20.62 | $20.62 | $20.62 | $20.62 | $20.48 | 0 |
| 2021-10-06 | $20.62 | $20.62 | $20.62 | $20.62 | $20.48 | 0 |
| 2021-10-05 | $20.62 | $20.62 | $20.62 | $20.62 | $20.48 | 15 |
| 2021-10-04 | $20.62 | $20.62 | $20.62 | $20.62 | $20.48 | 0 |
| 2021-10-01 | $20.62 | $20.62 | $20.62 | $20.62 | $20.48 | 102 |
| 2021-09-30 | $21.17 | $21.17 | $21.17 | $21.17 | $21.03 | 52 |
| 2021-09-29 | $21.17 | $21.17 | $21.17 | $21.17 | $21.03 | 5 |
| 2021-09-28 | $21.17 | $21.17 | $21.17 | $21.17 | $21.03 | 0 |
| 2021-09-27 | $21.17 | $21.17 | $21.17 | $21.17 | $21.03 | 0 |
| 2021-09-24 | $21.17 | $21.17 | $21.17 | $21.17 | $21.03 | 0 |
| 2021-09-23 | $21.17 | $21.17 | $21.17 | $21.17 | $21.03 | 38 |
| 2021-09-22 | $21.17 | $21.17 | $21.17 | $21.17 | $21.03 | 124 |
| 2021-09-21 | $23.00 | $23.00 | $23.00 | $23.00 | $22.85 | 0 |
| 2021-09-20 | $23.00 | $23.00 | $23.00 | $23.00 | $22.85 | 4 |
| 2021-09-17 | $23.00 | $23.00 | $23.00 | $23.00 | $22.85 | 0 |
| 2021-09-16 | $23.00 | $23.00 | $23.00 | $23.00 | $22.85 | 0 |
| 2021-09-15 | $23.00 | $23.00 | $23.00 | $23.00 | $22.85 | 4 |
| 2021-09-14 | $23.00 | $23.00 | $23.00 | $23.00 | $22.85 | 51 |
| 2021-09-13 | $23.00 | $23.00 | $23.00 | $23.00 | $22.85 | 131 |
| 2021-09-10 | $21.82 | $21.82 | $21.82 | $21.82 | $21.68 | 143 |
| 2021-09-09 | $21.73 | $21.73 | $21.73 | $21.73 | $21.59 | 0 |
| 2021-09-08 | $21.73 | $21.73 | $21.73 | $21.73 | $21.59 | 0 |
| 2021-09-07 | $21.73 | $21.73 | $21.73 | $21.73 | $21.59 | 464 |
| 2021-09-03 | $21.43 | $21.43 | $21.43 | $21.43 | $21.29 | 177 |
| 2021-09-02 | $22.00 | $22.00 | $21.87 | $21.87 | $21.73 | 1,887 |
| 2021-09-01 | $21.81 | $21.81 | $21.81 | $21.81 | $21.67 | 120 |
| 2021-08-31 | $20.11 | $20.11 | $20.11 | $20.11 | $19.98 | 120 |
| 2021-08-30 | $20.11 | $20.11 | $20.11 | $20.11 | $19.98 | 0 |
| 2021-08-27 | $20.11 | $20.11 | $20.11 | $20.11 | $19.98 | 22 |
| 2021-08-26 | $20.11 | $20.11 | $20.11 | $20.11 | $19.98 | 0 |
| 2021-08-25 | $20.11 | $20.11 | $20.11 | $20.11 | $19.98 | 12 |
| 2021-08-24 | $20.11 | $20.11 | $20.11 | $20.11 | $19.98 | 0 |
| 2021-08-23 | $20.11 | $20.11 | $20.11 | $20.11 | $19.98 | 60 |
| 2021-08-20 | $20.11 | $20.11 | $20.11 | $20.11 | $19.98 | 113 |
| 2021-08-19 | $18.32 | $18.32 | $18.32 | $18.32 | $18.20 | 14 |
| 2021-08-18 | $18.32 | $18.32 | $18.32 | $18.32 | $18.20 | 3 |
| 2021-08-17 | $18.32 | $18.32 | $18.32 | $18.32 | $18.20 | 0 |
| 2021-08-16 | $18.32 | $18.32 | $18.32 | $18.32 | $18.20 | 81 |
| 2021-08-13 | $18.32 | $18.32 | $18.32 | $18.32 | $18.20 | 200 |
| 2021-08-12 | $18.32 | $18.32 | $18.32 | $18.32 | $18.20 | 0 |
| 2021-08-11 | $18.32 | $18.32 | $18.32 | $18.32 | $18.20 | 0 |
| 2021-08-10 | $18.32 | $18.32 | $18.32 | $18.32 | $18.20 | 200 |
| 2021-08-09 | $19.01 | $19.01 | $19.01 | $19.01 | $18.89 | 104 |
| 2021-08-06 | $19.01 | $19.01 | $19.01 | $19.01 | $18.89 | 51 |
| 2021-08-05 | $19.01 | $19.01 | $19.01 | $19.01 | $18.89 | 15 |
| 2021-08-04 | $19.01 | $19.01 | $19.01 | $19.01 | $18.89 | 0 |
| 2021-08-03 | $19.01 | $19.01 | $19.01 | $19.01 | $18.89 | 68 |
| 2021-08-02 | $19.01 | $19.01 | $19.01 | $19.01 | $18.89 | 160 |
| 2021-07-30 | $19.01 | $19.01 | $19.01 | $19.01 | $18.89 | 1,800 |
| 2021-07-29 | $19.01 | $19.01 | $19.01 | $19.01 | $18.89 | 54 |
| 2021-07-28 | $19.01 | $19.01 | $19.01 | $19.01 | $18.89 | 0 |
| 2021-07-27 | $19.01 | $19.01 | $19.01 | $19.01 | $18.89 | 54 |
| 2021-07-26 | $19.01 | $19.01 | $19.01 | $19.01 | $18.89 | 0 |
| 2021-07-23 | $19.01 | $19.01 | $19.01 | $19.01 | $18.89 | 4,755 |
| 2021-07-22 | $19.01 | $19.01 | $19.01 | $19.01 | $18.89 | 26,136 |
| 2021-07-21 | $18.97 | $18.97 | $18.97 | $18.97 | $18.85 | 7 |
| 2021-07-20 | $18.97 | $18.97 | $18.97 | $18.97 | $18.85 | 0 |
| 2021-07-19 | $18.97 | $18.97 | $18.97 | $18.97 | $18.85 | 25 |
| 2021-07-16 | $18.97 | $18.97 | $18.97 | $18.97 | $18.85 | 10 |
| 2021-07-15 | $18.97 | $18.97 | $18.97 | $18.97 | $18.85 | 0 |
| 2021-07-14 | $18.97 | $18.97 | $18.97 | $18.97 | $18.85 | 0 |
| 2021-07-13 | $18.97 | $18.97 | $18.97 | $18.97 | $18.85 | 0 |
| 2021-07-12 | $18.97 | $18.97 | $18.97 | $18.97 | $18.85 | 0 |
| 2021-07-09 | $18.97 | $18.97 | $18.97 | $18.97 | $18.85 | 0 |
| 2021-07-08 | $18.97 | $18.97 | $18.97 | $18.97 | $18.85 | 0 |
| 2021-07-07 | $18.97 | $18.97 | $18.97 | $18.97 | $18.85 | 62 |
| 2021-07-06 | $18.97 | $18.97 | $18.97 | $18.97 | $18.85 | 78 |
| 2021-07-02 | $18.97 | $18.97 | $18.97 | $18.97 | $18.85 | 1,033 |
| 2021-07-01 | $18.59 | $18.59 | $18.59 | $18.59 | $18.47 | 8 |
| 2021-06-30 | $18.59 | $18.59 | $18.59 | $18.59 | $18.47 | 31 |
| 2021-06-29 | $18.59 | $18.59 | $18.59 | $18.59 | $18.47 | 0 |
| 2021-06-28 | $18.59 | $18.59 | $18.59 | $18.59 | $18.47 | 73 |
| 2021-06-25 | $18.59 | $18.59 | $18.59 | $18.59 | $18.47 | 40 |
| 2021-06-24 | $18.59 | $18.59 | $18.59 | $18.59 | $18.47 | 102 |
| 2021-06-23 | $18.59 | $18.59 | $18.59 | $18.59 | $18.47 | 0 |
| 2021-06-22 | $18.59 | $18.59 | $18.59 | $18.59 | $18.47 | 40 |
| 2021-06-21 | $18.59 | $18.59 | $18.59 | $18.59 | $18.47 | 22 |
| 2021-06-18 | $18.59 | $18.59 | $18.59 | $18.59 | $18.47 | 0 |
| 2021-06-17 | $18.59 | $18.59 | $18.59 | $18.59 | $18.47 | 309 |
| 2021-06-16 | $17.99 | $17.99 | $17.99 | $17.99 | $17.87 | 58 |
| 2021-06-15 | $17.99 | $17.99 | $17.99 | $17.99 | $17.87 | 0 |
| 2021-06-14 | $17.99 | $17.99 | $17.99 | $17.99 | $17.87 | 58 |
| 2021-06-11 | $17.99 | $17.99 | $17.99 | $17.99 | $17.87 | 0 |
| 2021-06-10 | $17.99 | $17.99 | $17.99 | $17.99 | $17.87 | 77 |
| 2021-06-09 | $17.99 | $17.99 | $17.99 | $17.99 | $17.87 | 37 |
| 2021-06-08 | $17.99 | $17.99 | $17.99 | $17.99 | $17.87 | 1 |
| 2021-06-07 | $17.99 | $17.99 | $17.99 | $17.99 | $17.87 | 223 |
| 2021-06-04 | $17.90 | $17.90 | $17.90 | $17.90 | $17.78 | 155 |
| 2021-06-03 | $18.35 | $18.35 | $18.35 | $18.35 | $18.23 | 140 |
| 2021-06-02 | $17.60 | $18.22 | $17.60 | $18.22 | $18.10 | 991 |
| 2021-06-01 | $19.15 | $19.15 | $19.15 | $19.15 | $19.02 | 30 |
| 2021-05-28 | $19.15 | $19.15 | $19.15 | $19.15 | $19.02 | 8 |
| 2021-05-27 | $19.15 | $19.15 | $19.15 | $19.15 | $19.02 | 0 |
| 2021-05-26 | $19.15 | $19.15 | $19.15 | $19.15 | $19.02 | 35 |
| 2021-05-25 | $19.15 | $19.15 | $19.15 | $19.15 | $19.02 | 315 |
| 2021-05-24 | $17.12 | $17.12 | $17.12 | $17.12 | $17.01 | 62 |
| 2021-05-21 | $17.12 | $17.12 | $17.12 | $17.12 | $17.01 | 0 |
| 2021-05-20 | $17.12 | $17.12 | $17.12 | $17.12 | $17.01 | 0 |
| 2021-05-19 | $17.12 | $17.12 | $17.12 | $17.12 | $17.01 | 220 |
| 2021-05-18 | $17.02 | $17.02 | $17.02 | $17.02 | $16.90 | 50 |
| 2021-05-17 | $17.02 | $17.02 | $17.02 | $17.02 | $16.90 | 2 |
| 2021-05-14 | $17.02 | $17.02 | $17.02 | $17.02 | $16.90 | 0 |
| 2021-05-13 | $17.02 | $17.02 | $17.02 | $17.02 | $16.90 | 3 |
| 2021-05-12 | $17.02 | $17.02 | $17.02 | $17.02 | $16.90 | 52 |
| 2021-05-11 | $17.02 | $17.02 | $17.02 | $17.02 | $16.90 | 6 |
| 2021-05-10 | $17.02 | $17.02 | $17.02 | $17.02 | $16.90 | 0 |
| 2021-05-07 | $17.02 | $17.02 | $17.02 | $17.02 | $16.90 | 400 |
| 2021-05-06 | $17.08 | $17.08 | $17.08 | $17.08 | $16.97 | 71 |
| 2021-05-05 | $17.08 | $17.08 | $17.08 | $17.08 | $16.97 | 0 |
| 2021-05-04 | $17.08 | $17.08 | $17.08 | $17.08 | $16.97 | 0 |
| 2021-05-03 | $17.08 | $17.08 | $17.08 | $17.08 | $16.97 | 102 |
| 2021-04-30 | $16.69 | $16.90 | $16.59 | $16.90 | $16.79 | 555 |
| 2021-04-29 | $16.73 | $16.73 | $16.73 | $16.73 | $16.62 | 1,311 |
| 2021-04-28 | $16.78 | $17.06 | $16.78 | $16.99 | $16.88 | 1,467 |
| 2021-04-27 | $16.68 | $16.68 | $16.68 | $16.68 | $16.57 | 0 |
| 2021-04-26 | $16.68 | $16.68 | $16.68 | $16.68 | $16.39 | 65 |
| 2021-04-23 | $16.68 | $16.68 | $16.68 | $16.68 | $16.39 | 150 |
| 2021-04-22 | $16.00 | $16.00 | $16.00 | $16.00 | $15.72 | 202 |
| 2021-04-21 | $16.72 | $16.72 | $16.72 | $16.72 | $16.44 | 50 |
| 2021-04-20 | $16.72 | $16.72 | $16.72 | $16.72 | $16.44 | 0 |
| 2021-04-19 | $16.72 | $16.72 | $16.72 | $16.72 | $16.44 | 419 |
| 2021-04-16 | $15.00 | $15.00 | $15.00 | $15.00 | $14.74 | 17 |
| 2021-04-15 | $15.00 | $15.00 | $15.00 | $15.00 | $14.74 | 0 |
| 2021-04-14 | $15.00 | $15.00 | $15.00 | $15.00 | $14.74 | 5 |
| 2021-04-13 | $15.00 | $15.00 | $15.00 | $15.00 | $14.74 | 17 |
| 2021-04-12 | $15.00 | $15.00 | $15.00 | $15.00 | $14.74 | 12 |
| 2021-04-09 | $14.90 | $15.00 | $14.90 | $15.00 | $14.74 | 350 |
| 2021-04-08 | $14.50 | $14.50 | $14.50 | $14.50 | $14.25 | 0 |
| 2021-04-07 | $14.50 | $14.50 | $14.50 | $14.50 | $14.25 | 8 |
| 2021-04-06 | $14.50 | $14.50 | $14.50 | $14.50 | $14.25 | 10 |
| 2021-04-05 | $14.50 | $14.50 | $14.50 | $14.50 | $14.25 | 30 |
| 2021-04-01 | $14.50 | $14.50 | $14.50 | $14.50 | $14.25 | 1 |
| 2021-03-31 | $14.50 | $14.50 | $14.50 | $14.50 | $14.25 | 0 |
| 2021-03-30 | $14.50 | $14.50 | $14.50 | $14.50 | $14.25 | 455 |
| 2021-03-29 | $13.87 | $13.87 | $13.87 | $13.87 | $13.63 | 0 |
| 2021-03-26 | $13.87 | $13.87 | $13.87 | $13.87 | $13.63 | 37 |
| 2021-03-25 | $13.87 | $13.87 | $13.87 | $13.87 | $13.63 | 31 |
| 2021-03-24 | $13.87 | $13.87 | $13.87 | $13.87 | $13.63 | 1,790 |
| 2021-03-23 | $13.87 | $13.87 | $13.87 | $13.87 | $13.63 | 30 |
| 2021-03-22 | $14.51 | $14.51 | $13.87 | $13.87 | $13.63 | 491 |
| 2021-03-19 | $15.00 | $15.00 | $15.00 | $15.00 | $14.74 | 49 |
| 2021-03-18 | $15.20 | $15.20 | $15.00 | $15.00 | $14.74 | 1,127 |
| 2021-03-17 | $15.58 | $15.58 | $15.58 | $15.58 | $15.31 | 112 |
| 2021-03-16 | $15.98 | $15.98 | $15.98 | $15.98 | $15.70 | 0 |
| 2021-03-15 | $15.98 | $15.98 | $15.98 | $15.98 | $15.70 | 29 |
| 2021-03-12 | $15.98 | $15.98 | $15.98 | $15.98 | $15.70 | 0 |
| 2021-03-11 | $15.98 | $15.98 | $15.98 | $15.98 | $15.70 | 153 |
| 2021-03-10 | $15.61 | $15.61 | $15.43 | $15.43 | $15.17 | 264 |
| 2021-03-09 | $14.16 | $14.16 | $14.16 | $14.16 | $13.92 | 36 |
| 2021-03-08 | $14.16 | $14.16 | $14.16 | $14.16 | $13.92 | 19 |
| 2021-03-05 | $14.16 | $14.16 | $14.16 | $14.16 | $13.92 | 117 |
| 2021-03-04 | $13.83 | $14.31 | $13.83 | $14.31 | $14.07 | 451 |
| 2021-03-03 | $14.50 | $14.50 | $14.50 | $14.50 | $14.25 | 504 |
| 2021-03-02 | $15.71 | $15.71 | $15.71 | $15.71 | $15.44 | 323 |
| 2021-03-01 | $15.52 | $15.52 | $15.52 | $15.52 | $15.26 | 30 |
| 2021-02-26 | $15.52 | $15.52 | $15.52 | $15.52 | $15.26 | 328 |
| 2021-02-25 | $15.78 | $15.78 | $15.52 | $15.52 | $15.26 | 328 |
| 2021-02-24 | $16.68 | $16.68 | $16.68 | $16.68 | $16.39 | 4 |
| 2021-02-23 | $16.68 | $16.68 | $16.68 | $16.68 | $16.39 | 58 |
| 2021-02-22 | $16.68 | $16.68 | $16.68 | $16.68 | $16.39 | 21 |
| 2021-02-19 | $16.68 | $16.68 | $16.68 | $16.68 | $16.39 | 324 |
| 2021-02-18 | $16.68 | $16.68 | $16.68 | $16.68 | $16.39 | 10 |
| 2021-02-17 | $16.68 | $16.68 | $16.68 | $16.68 | $16.40 | 10 |
| 2021-02-16 | $16.68 | $16.68 | $16.68 | $16.68 | $16.39 | 765 |
| 2021-02-12 | $17.16 | $17.16 | $16.97 | $16.97 | $16.68 | 1,003 |
| 2021-02-11 | $18.60 | $18.60 | $18.60 | $18.60 | $18.28 | 114 |
| 2021-02-10 | $18.56 | $18.56 | $18.56 | $18.56 | $18.24 | 204 |
| 2021-02-09 | $18.50 | $18.56 | $18.50 | $18.56 | $18.24 | 204 |
| 2021-02-08 | $19.05 | $19.05 | $19.05 | $19.05 | $18.73 | 0 |
| 2021-02-05 | $19.05 | $19.05 | $19.05 | $19.05 | $18.73 | 407 |
| 2021-02-04 | $18.75 | $18.75 | $18.75 | $18.75 | $18.43 | 5,131 |
| 2021-02-03 | $18.75 | $18.75 | $18.75 | $18.75 | $18.43 | 0 |
| 2021-02-02 | $18.55 | $18.75 | $18.55 | $18.75 | $18.43 | 1,402 |
| 2021-02-01 | $18.45 | $19.05 | $18.45 | $19.05 | $18.73 | 2,396 |
| 2021-01-29 | $18.13 | $18.13 | $18.13 | $18.13 | $17.82 | 47 |
| 2021-01-28 | $18.01 | $18.13 | $18.01 | $18.13 | $17.82 | 817 |
| 2021-01-27 | $18.60 | $18.60 | $18.60 | $18.60 | $18.28 | 167 |
| 2021-01-26 | $19.00 | $19.00 | $19.00 | $19.00 | $18.68 | 351 |
| 2021-01-25 | $19.04 | $19.04 | $19.04 | $19.04 | $18.72 | 657 |
| 2021-01-22 | $19.44 | $19.44 | $19.16 | $19.16 | $18.83 | 630 |
| 2021-01-21 | $19.42 | $19.55 | $19.42 | $19.55 | $19.22 | 656 |
| 2021-01-20 | $18.60 | $18.60 | $18.60 | $18.60 | $18.28 | 1,232 |
| 2021-01-19 | $18.48 | $19.24 | $18.48 | $19.24 | $18.91 | 234 |
| 2021-01-15 | $18.43 | $18.48 | $18.20 | $18.20 | $17.89 | 1,451 |
| 2021-01-14 | $18.53 | $18.53 | $18.53 | $18.53 | $18.21 | 356 |
| 2021-01-13 | $18.29 | $18.29 | $18.29 | $18.29 | $17.98 | 29 |
| 2021-01-12 | $18.17 | $18.29 | $18.17 | $18.29 | $17.98 | 759 |
| 2021-01-11 | $19.20 | $19.20 | $19.20 | $19.20 | $18.87 | 291 |
| 2021-01-08 | $19.64 | $19.64 | $19.20 | $19.20 | $18.87 | 1,899 |
| 2021-01-07 | $18.65 | $18.65 | $18.55 | $18.55 | $18.23 | 692 |
| 2021-01-06 | $18.33 | $18.33 | $18.33 | $18.33 | $18.02 | 257 |
| 2021-01-05 | $17.43 | $17.43 | $17.43 | $17.43 | $17.13 | 94 |
| 2021-01-04 | $17.43 | $17.43 | $17.43 | $17.43 | $17.13 | 27 |
| 2020-12-31 | $17.43 | $17.43 | $17.43 | $17.43 | $17.13 | 30 |
| 2020-12-30 | $17.43 | $17.43 | $17.43 | $17.43 | $17.13 | 1,384 |
| 2020-12-29 | $17.00 | $17.00 | $17.00 | $17.00 | $16.71 | 2 |
| 2020-12-28 | $17.50 | $17.50 | $17.00 | $17.00 | $16.71 | 3,053 |
| 2020-12-24 | $17.30 | $17.30 | $17.30 | $17.30 | $17.01 | 267 |
| 2020-12-23 | $16.21 | $16.21 | $16.21 | $16.21 | $15.93 | 54 |
| 2020-12-22 | $15.83 | $16.21 | $15.58 | $16.21 | $15.93 | 1,085 |
| 2020-12-21 | $16.19 | $16.19 | $16.19 | $16.19 | $15.91 | 165 |
| 2020-12-18 | $16.19 | $16.19 | $16.19 | $16.19 | $15.91 | 2,292 |
| 2020-12-17 | $15.72 | $15.72 | $15.72 | $15.72 | $15.45 | 254 |
| 2020-12-16 | $15.23 | $15.23 | $15.23 | $15.23 | $14.97 | 303 |
| 2020-12-15 | $15.23 | $15.23 | $15.23 | $15.23 | $14.97 | 303 |
| 2020-12-14 | $14.79 | $14.79 | $14.79 | $14.79 | $14.54 | 100 |
| 2020-12-11 | $14.61 | $14.61 | $14.61 | $14.61 | $14.36 | 0 |
| 2020-12-10 | $14.61 | $14.61 | $14.61 | $14.61 | $14.36 | 106 |
| 2020-12-09 | $14.53 | $14.53 | $14.53 | $14.53 | $14.28 | 95 |
| 2020-12-08 | $14.53 | $14.53 | $14.53 | $14.53 | $14.28 | 25 |
| 2020-12-07 | $14.53 | $14.53 | $14.53 | $14.53 | $14.28 | 0 |
| 2020-12-04 | $14.53 | $14.53 | $14.53 | $14.53 | $14.28 | 0 |
| 2020-12-03 | $14.17 | $14.53 | $14.17 | $14.53 | $14.28 | 675 |
| 2020-12-02 | $13.69 | $13.69 | $13.69 | $13.69 | $13.46 | 0 |
| 2020-12-01 | $13.69 | $13.69 | $13.69 | $13.69 | $13.46 | 15 |
| 2020-11-30 | $13.82 | $13.82 | $13.69 | $13.69 | $13.46 | 1,987 |
| 2020-11-27 | $13.80 | $13.80 | $13.80 | $13.80 | $13.57 | 0 |
| 2020-11-25 | $13.80 | $13.80 | $13.80 | $13.80 | $13.57 | 590 |
| 2020-11-24 | $13.61 | $13.61 | $13.61 | $13.61 | $13.38 | 3 |
| 2020-11-23 | $13.61 | $13.61 | $13.61 | $13.61 | $13.38 | 3 |
| 2020-11-20 | $13.61 | $13.61 | $13.61 | $13.61 | $13.38 | 110 |
| 2020-11-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.27 | 590 |
| 2020-11-18 | $12.90 | $12.90 | $12.90 | $12.90 | $12.68 | 0 |
| 2020-11-17 | $12.90 | $12.90 | $12.90 | $12.90 | $12.68 | 20 |
| 2020-11-16 | $12.90 | $12.90 | $12.90 | $12.90 | $12.68 | 0 |
| 2020-11-13 | $12.90 | $12.90 | $12.90 | $12.90 | $12.68 | 100 |
| 2020-11-12 | $12.90 | $12.90 | $12.90 | $12.90 | $12.68 | 0 |
| 2020-11-11 | $12.90 | $12.90 | $12.90 | $12.90 | $12.68 | 4 |
| 2020-11-10 | $12.90 | $12.90 | $12.90 | $12.90 | $12.68 | 504 |
| 2020-11-09 | $12.75 | $12.75 | $12.75 | $12.75 | $12.53 | 61 |
| 2020-11-06 | $12.75 | $12.75 | $12.75 | $12.75 | $12.53 | 400 |
| 2020-11-05 | $12.60 | $12.60 | $12.60 | $12.60 | $12.39 | 50 |
| 2020-11-04 | $12.60 | $12.60 | $12.60 | $12.60 | $12.39 | 0 |
| 2020-11-03 | $12.60 | $12.60 | $12.60 | $12.60 | $12.39 | 0 |
| 2020-11-02 | $12.60 | $12.60 | $12.60 | $12.60 | $12.39 | 14 |
| 2020-10-30 | $12.60 | $12.60 | $12.60 | $12.60 | $12.39 | 7 |
| 2020-10-29 | $12.60 | $12.60 | $12.60 | $12.60 | $12.39 | 1 |
| 2020-10-28 | $12.60 | $12.60 | $12.60 | $12.60 | $12.39 | 0 |
| 2020-10-27 | $12.60 | $12.60 | $12.60 | $12.60 | $12.39 | 0 |
| 2020-10-26 | $12.60 | $12.60 | $12.60 | $12.60 | $12.39 | 107 |
| 2020-10-23 | $12.82 | $12.82 | $12.82 | $12.82 | $12.60 | 0 |
| 2020-10-22 | $12.82 | $12.82 | $12.82 | $12.82 | $12.60 | 0 |
| 2020-10-21 | $12.82 | $12.82 | $12.82 | $12.82 | $12.60 | 0 |
| 2020-10-20 | $12.82 | $12.82 | $12.82 | $12.82 | $12.60 | 1 |
| 2020-10-19 | $12.82 | $12.82 | $12.82 | $12.82 | $12.60 | 50 |
| 2020-10-16 | $12.82 | $12.82 | $12.82 | $12.82 | $12.60 | 0 |
| 2020-10-15 | $12.82 | $12.82 | $12.82 | $12.82 | $12.60 | 0 |
| 2020-10-14 | $12.82 | $12.82 | $12.82 | $12.82 | $12.60 | 0 |
| 2020-10-13 | $12.82 | $12.82 | $12.82 | $12.82 | $12.60 | 1,602 |
| 2020-10-12 | $11.21 | $11.21 | $11.21 | $11.21 | $11.02 | 1 |
| 2020-10-09 | $11.21 | $11.21 | $11.21 | $11.21 | $11.02 | 40 |
| 2020-10-08 | $11.21 | $11.21 | $11.21 | $11.21 | $11.02 | 0 |
| 2020-10-07 | $11.21 | $11.21 | $11.21 | $11.21 | $11.02 | 10 |
| 2020-10-06 | $11.21 | $11.21 | $11.21 | $11.21 | $11.02 | 175 |
| 2020-10-05 | $11.21 | $11.21 | $11.21 | $11.21 | $11.02 | 10 |
| 2020-10-02 | $11.21 | $11.21 | $11.21 | $11.21 | $11.02 | 212 |
| 2020-10-01 | $10.56 | $10.56 | $10.56 | $10.56 | $10.38 | 0 |
| 2020-09-30 | $11.24 | $11.24 | $10.56 | $10.56 | $10.38 | 306 |
| 2020-09-29 | $11.12 | $11.12 | $11.12 | $11.12 | $10.93 | 0 |
| 2020-09-28 | $11.12 | $11.12 | $11.12 | $11.12 | $10.93 | 0 |
| 2020-09-25 | $11.12 | $11.12 | $11.12 | $11.12 | $10.93 | 75 |
| 2020-09-24 | $11.12 | $11.12 | $11.12 | $11.12 | $10.93 | 0 |
| 2020-09-23 | $11.12 | $11.12 | $11.12 | $11.12 | $10.93 | 0 |
| 2020-09-22 | $11.12 | $11.12 | $11.12 | $11.12 | $10.93 | 82 |
| 2020-09-21 | $11.01 | $11.12 | $11.01 | $11.12 | $10.93 | 2,405 |
| 2020-09-18 | $11.12 | $11.12 | $11.12 | $11.12 | $10.93 | 0 |
| 2020-09-17 | $11.12 | $11.12 | $11.12 | $11.12 | $10.93 | 574 |
| 2020-09-16 | $11.19 | $11.19 | $11.18 | $11.18 | $10.99 | 1,145 |
| 2020-09-15 | $10.86 | $10.86 | $10.86 | $10.86 | $10.68 | 136 |
| 2020-09-14 | $10.86 | $10.86 | $10.86 | $10.86 | $10.68 | 226 |
| 2020-09-11 | $10.86 | $10.86 | $10.86 | $10.86 | $10.68 | 604 |
| 2020-09-10 | $11.06 | $11.06 | $11.06 | $11.06 | $10.87 | 0 |
| 2020-09-09 | $11.06 | $11.06 | $11.06 | $11.06 | $10.87 | 0 |
| 2020-09-08 | $11.06 | $11.06 | $11.06 | $11.06 | $10.87 | 7 |
| 2020-09-04 | $11.06 | $11.06 | $11.06 | $11.06 | $10.87 | 17 |
| 2020-09-03 | $11.06 | $11.06 | $11.06 | $11.06 | $10.87 | 144 |
| 2020-09-02 | $11.00 | $11.00 | $11.00 | $11.00 | $10.81 | 0 |
| 2020-09-01 | $11.00 | $11.00 | $11.00 | $11.00 | $10.81 | 0 |
| 2020-08-31 | $11.00 | $11.00 | $11.00 | $11.00 | $10.81 | 5 |
| 2020-08-28 | $11.00 | $11.00 | $11.00 | $11.00 | $10.81 | 0 |
| 2020-08-27 | $11.00 | $11.00 | $11.00 | $11.00 | $10.81 | 0 |
| 2020-08-26 | $11.00 | $11.00 | $11.00 | $11.00 | $10.81 | 260 |
| 2020-08-25 | $11.11 | $11.11 | $11.11 | $11.11 | $10.92 | 408 |
| 2020-08-24 | $10.51 | $10.51 | $10.51 | $10.51 | $10.33 | 0 |
| 2020-08-21 | $10.51 | $10.51 | $10.51 | $10.51 | $10.33 | 0 |
| 2020-08-20 | $10.51 | $10.51 | $10.51 | $10.51 | $10.33 | 0 |
| 2020-08-19 | $10.51 | $10.51 | $10.51 | $10.51 | $10.33 | 0 |
| 2020-08-18 | $10.51 | $10.51 | $10.51 | $10.51 | $10.33 | 0 |
| 2020-08-17 | $10.51 | $10.51 | $10.51 | $10.51 | $10.33 | 732 |
| 2020-08-14 | $10.51 | $10.51 | $10.51 | $10.51 | $10.33 | 0 |
| 2020-08-13 | $10.51 | $10.51 | $10.51 | $10.51 | $10.33 | 0 |
| 2020-08-12 | $10.51 | $10.51 | $10.51 | $10.51 | $10.33 | 0 |
| 2020-08-11 | $10.51 | $10.51 | $10.51 | $10.51 | $10.33 | 732 |
| 2020-08-10 | $10.51 | $10.51 | $10.51 | $10.51 | $10.33 | 0 |
| 2020-08-07 | $10.51 | $10.51 | $10.51 | $10.51 | $10.33 | 0 |
| 2020-08-06 | $10.51 | $10.51 | $10.51 | $10.51 | $10.33 | 0 |
| 2020-08-05 | $10.51 | $10.51 | $10.51 | $10.51 | $10.33 | 0 |
| 2020-08-04 | $10.51 | $10.51 | $10.51 | $10.51 | $10.33 | 51 |
| 2020-08-03 | $10.51 | $10.51 | $10.51 | $10.51 | $10.33 | 3 |
| 2020-07-31 | $10.51 | $10.51 | $10.51 | $10.51 | $10.33 | 0 |
| 2020-07-30 | $10.51 | $10.51 | $10.51 | $10.51 | $10.33 | 10 |
| 2020-07-29 | $10.51 | $10.51 | $10.51 | $10.51 | $10.33 | 17 |
| 2020-07-28 | $10.51 | $10.51 | $10.51 | $10.51 | $10.33 | 0 |
| 2020-07-27 | $10.51 | $10.51 | $10.51 | $10.51 | $10.33 | 454 |
| 2020-07-24 | $10.35 | $10.35 | $10.35 | $10.35 | $10.17 | 32 |
| 2020-07-23 | $10.35 | $10.35 | $10.35 | $10.35 | $10.17 | 200 |
| 2020-07-22 | $10.35 | $10.35 | $10.35 | $10.35 | $10.17 | 0 |
| 2020-07-21 | $10.35 | $10.35 | $10.35 | $10.35 | $10.17 | 200 |
| 2020-07-20 | $10.08 | $10.08 | $10.08 | $10.08 | $9.91 | 529 |
| 2020-07-17 | $8.27 | $8.27 | $8.27 | $8.27 | $8.13 | 0 |
| 2020-07-16 | $8.27 | $8.27 | $8.27 | $8.27 | $8.13 | 64 |
| 2020-07-15 | $8.27 | $8.27 | $8.27 | $8.27 | $8.13 | 38 |
| 2020-07-14 | $8.27 | $8.27 | $8.27 | $8.27 | $8.13 | 38 |
| 2020-07-13 | $8.27 | $8.27 | $8.27 | $8.27 | $8.13 | 0 |
| 2020-07-10 | $8.27 | $8.27 | $8.27 | $8.27 | $8.13 | 0 |
| 2020-07-09 | $8.27 | $8.27 | $8.27 | $8.27 | $8.13 | 14 |
| 2020-07-08 | $8.27 | $8.27 | $8.27 | $8.27 | $8.13 | 0 |
| 2020-07-07 | $8.27 | $8.27 | $8.27 | $8.27 | $8.13 | 46 |
| 2020-07-06 | $8.27 | $8.27 | $8.27 | $8.27 | $8.13 | 0 |
| 2020-07-02 | $8.27 | $8.27 | $8.27 | $8.27 | $8.13 | 27 |
| 2020-07-01 | $8.27 | $8.27 | $8.27 | $8.27 | $8.13 | 0 |
| 2020-06-30 | $8.27 | $8.27 | $8.27 | $8.27 | $8.13 | 57 |
| 2020-06-29 | $8.27 | $8.27 | $8.27 | $8.27 | $8.13 | 0 |
| 2020-06-26 | $8.27 | $8.27 | $8.27 | $8.27 | $8.13 | 0 |
| 2020-06-25 | $8.29 | $8.35 | $8.25 | $8.27 | $8.13 | 13,456 |
| 2020-06-24 | $8.75 | $8.75 | $8.75 | $8.75 | $8.60 | 4 |
| 2020-06-23 | $8.85 | $8.85 | $8.85 | $8.85 | $8.70 | 0 |
| 2020-06-22 | $8.85 | $8.85 | $8.85 | $8.85 | $8.61 | 0 |
| 2020-06-19 | $8.85 | $8.85 | $8.85 | $8.85 | $8.61 | 3 |
| 2020-06-18 | $8.85 | $8.85 | $8.85 | $8.85 | $8.61 | 101 |
| 2020-06-17 | $8.85 | $8.85 | $8.85 | $8.85 | $8.61 | 0 |
| 2020-06-16 | $8.85 | $8.85 | $8.85 | $8.85 | $8.61 | 0 |
| 2020-06-15 | $8.85 | $8.85 | $8.85 | $8.85 | $8.61 | 0 |
| 2020-06-12 | $8.85 | $8.85 | $8.85 | $8.85 | $8.61 | 0 |
| 2020-06-11 | $8.85 | $8.85 | $8.85 | $8.85 | $8.61 | 0 |
| 2020-06-10 | $8.85 | $8.85 | $8.85 | $8.85 | $8.61 | 0 |
| 2020-06-09 | $8.85 | $8.85 | $8.85 | $8.85 | $8.61 | 0 |
| 2020-06-08 | $8.85 | $8.85 | $8.85 | $8.85 | $8.61 | 14 |
| 2020-06-05 | $8.85 | $8.85 | $8.85 | $8.85 | $8.61 | 0 |
| 2020-06-04 | $8.85 | $8.85 | $8.85 | $8.85 | $8.61 | 18 |
| 2020-06-03 | $8.85 | $8.85 | $8.85 | $8.85 | $8.61 | 0 |
| 2020-06-02 | $8.85 | $8.85 | $8.85 | $8.85 | $8.61 | 0 |
| 2020-06-01 | $8.85 | $8.85 | $8.85 | $8.85 | $8.61 | 14 |
| 2020-05-29 | $8.85 | $8.85 | $8.85 | $8.85 | $8.61 | 20 |
| 2020-05-28 | $8.85 | $8.85 | $8.85 | $8.85 | $8.61 | 741 |
| 2020-05-27 | $8.94 | $8.94 | $8.94 | $8.94 | $8.69 | 0 |
| 2020-05-26 | $8.94 | $8.94 | $8.94 | $8.94 | $8.69 | 229 |
| 2020-05-22 | $9.29 | $9.29 | $9.29 | $9.29 | $9.03 | 0 |
| 2020-05-21 | $9.29 | $9.29 | $9.29 | $9.29 | $9.03 | 0 |
| 2020-05-20 | $9.29 | $9.29 | $9.29 | $9.29 | $9.03 | 0 |
| 2020-05-19 | $9.29 | $9.29 | $9.29 | $9.29 | $9.03 | 0 |
| 2020-05-18 | $9.29 | $9.29 | $9.29 | $9.29 | $9.03 | 36 |
| 2020-05-15 | $9.29 | $9.29 | $9.29 | $9.29 | $9.03 | 0 |
| 2020-05-14 | $9.29 | $9.29 | $9.29 | $9.29 | $9.03 | 1 |
| 2020-05-13 | $9.29 | $9.29 | $9.29 | $9.29 | $9.03 | 0 |
| 2020-05-12 | $9.29 | $9.29 | $9.29 | $9.29 | $9.03 | 0 |
| 2020-05-11 | $9.29 | $9.29 | $9.29 | $9.29 | $9.03 | 200 |
| 2020-05-08 | $9.46 | $9.46 | $9.46 | $9.46 | $9.20 | 50 |
| 2020-05-07 | $9.46 | $9.46 | $9.46 | $9.46 | $9.20 | 101 |
| 2020-05-06 | $7.87 | $7.87 | $7.87 | $7.87 | $7.65 | 0 |
| 2020-05-05 | $7.87 | $7.87 | $7.87 | $7.87 | $7.65 | 0 |
| 2020-05-04 | $7.87 | $7.87 | $7.87 | $7.87 | $7.65 | 498 |
| 2020-05-01 | $7.87 | $7.87 | $7.87 | $7.87 | $7.65 | 0 |
| 2020-04-30 | $7.87 | $7.87 | $7.87 | $7.87 | $7.65 | 42 |
| 2020-04-29 | $7.87 | $7.87 | $7.87 | $7.87 | $7.65 | 0 |
| 2020-04-28 | $7.87 | $7.87 | $7.87 | $7.87 | $7.65 | 0 |
| 2020-04-27 | $7.87 | $7.87 | $7.87 | $7.87 | $7.65 | 54 |
| 2020-04-24 | $7.87 | $7.87 | $7.87 | $7.87 | $7.65 | 0 |
| 2020-04-23 | $7.87 | $7.87 | $7.87 | $7.87 | $7.65 | 0 |
| 2020-04-22 | $7.87 | $7.87 | $7.87 | $7.87 | $7.65 | 0 |
| 2020-04-21 | $7.87 | $7.87 | $7.87 | $7.87 | $7.65 | 0 |
| 2020-04-20 | $7.87 | $7.87 | $7.87 | $7.87 | $7.65 | 72 |
| 2020-04-17 | $8.44 | $8.44 | $7.87 | $7.87 | $7.65 | 810 |
| 2020-04-16 | $7.90 | $7.90 | $7.90 | $7.90 | $7.68 | 668 |
| 2020-04-15 | $8.13 | $8.13 | $8.13 | $8.13 | $7.91 | 110 |
| 2020-04-14 | $8.82 | $8.82 | $8.82 | $8.82 | $8.58 | 56 |
| 2020-04-13 | $8.82 | $8.82 | $8.82 | $8.82 | $8.58 | 0 |
| 2020-04-09 | $8.82 | $8.82 | $8.82 | $8.82 | $8.58 | 3 |
| 2020-04-08 | $8.82 | $8.82 | $8.82 | $8.82 | $8.58 | 0 |
| 2020-04-07 | $8.54 | $8.82 | $8.54 | $8.82 | $8.58 | 836 |
| 2020-04-06 | $7.98 | $7.98 | $7.98 | $7.98 | $7.76 | 4,340 |
| 2020-04-03 | $7.57 | $7.57 | $7.57 | $7.57 | $7.36 | 0 |
| 2020-04-02 | $7.57 | $7.57 | $7.57 | $7.57 | $7.36 | 0 |
| 2020-04-01 | $7.57 | $7.57 | $7.57 | $7.57 | $7.36 | 80 |
| 2020-03-31 | $7.57 | $7.57 | $7.57 | $7.57 | $7.36 | 0 |
| 2020-03-30 | $7.57 | $7.57 | $7.57 | $7.57 | $7.36 | 2,182 |
| 2020-03-27 | $7.10 | $7.10 | $7.10 | $7.10 | $6.90 | 0 |
| 2020-03-26 | $7.10 | $7.10 | $7.10 | $7.10 | $6.90 | 100 |
| 2020-03-25 | $6.11 | $6.11 | $6.11 | $6.11 | $5.94 | 0 |
| 2020-03-24 | $6.11 | $6.11 | $6.11 | $6.11 | $5.94 | 20 |
| 2020-03-23 | $6.11 | $6.11 | $6.11 | $6.11 | $5.94 | 0 |
| 2020-03-20 | $6.11 | $6.11 | $6.11 | $6.11 | $5.94 | 0 |
| 2020-03-19 | $6.11 | $6.11 | $6.11 | $6.11 | $5.94 | 200 |
| 2020-03-18 | $5.75 | $5.75 | $5.75 | $5.75 | $5.59 | 715 |
| 2020-03-17 | $7.28 | $7.28 | $7.28 | $7.28 | $7.08 | 0 |
| 2020-03-16 | $7.28 | $7.28 | $7.28 | $7.28 | $7.08 | 400 |
| 2020-03-13 | $7.27 | $7.27 | $7.08 | $7.08 | $6.88 | 1,544 |
| 2020-03-12 | $9.21 | $9.21 | $9.21 | $9.21 | $8.96 | 0 |
| 2020-03-11 | $9.21 | $9.21 | $9.21 | $9.21 | $8.96 | 4 |
| 2020-03-10 | $9.20 | $9.21 | $9.20 | $9.21 | $8.96 | 8 |
| 2020-03-09 | $9.21 | $9.21 | $9.21 | $9.21 | $8.96 | 11 |
| 2020-03-06 | $9.21 | $9.21 | $9.21 | $9.21 | $8.96 | 10 |
| 2020-03-05 | $9.21 | $9.21 | $9.21 | $9.21 | $8.96 | 0 |
| 2020-03-04 | $9.21 | $9.21 | $9.21 | $9.21 | $8.96 | 0 |
| 2020-03-03 | $9.21 | $9.21 | $9.21 | $9.21 | $8.96 | 0 |
| 2020-03-02 | $9.21 | $9.21 | $9.21 | $9.21 | $8.96 | 0 |
| 2020-02-28 | $9.20 | $9.21 | $9.20 | $9.21 | $8.96 | 450 |
| 2020-02-27 | $10.47 | $10.47 | $10.47 | $10.47 | $10.18 | 0 |
| 2020-02-26 | $10.47 | $10.47 | $10.47 | $10.47 | $10.18 | 0 |
| 2020-02-25 | $10.47 | $10.47 | $10.47 | $10.47 | $10.18 | 0 |
| 2020-02-24 | $10.47 | $10.47 | $10.47 | $10.47 | $10.18 | 0 |
| 2020-02-21 | $10.47 | $10.47 | $10.47 | $10.47 | $10.18 | 12 |
| 2020-02-20 | $10.47 | $10.47 | $10.47 | $10.47 | $10.18 | 0 |
| 2020-02-19 | $10.47 | $10.47 | $10.47 | $10.47 | $10.18 | 1 |
| 2020-02-18 | $10.47 | $10.47 | $10.47 | $10.47 | $10.18 | 0 |
| 2020-02-14 | $10.47 | $10.47 | $10.47 | $10.47 | $10.18 | 0 |
| 2020-02-13 | $10.47 | $10.47 | $10.47 | $10.47 | $10.18 | 0 |
| 2020-02-12 | $10.47 | $10.47 | $10.47 | $10.47 | $10.18 | 0 |
| 2020-02-11 | $10.47 | $10.47 | $10.47 | $10.47 | $10.18 | 0 |
| 2020-02-10 | $10.47 | $10.47 | $10.47 | $10.47 | $10.18 | 0 |
| 2020-02-07 | $10.47 | $10.47 | $10.47 | $10.47 | $10.18 | 0 |
| 2020-02-06 | $10.47 | $10.47 | $10.47 | $10.47 | $10.18 | 0 |
| 2020-02-05 | $10.47 | $10.47 | $10.47 | $10.47 | $10.18 | 10 |
| 2020-02-04 | $10.47 | $10.47 | $10.47 | $10.47 | $10.18 | 0 |
| 2020-02-03 | $10.47 | $10.47 | $10.47 | $10.47 | $10.18 | 0 |
| 2020-01-31 | $10.47 | $10.47 | $10.47 | $10.47 | $10.18 | 0 |
| 2020-01-29 | $10.47 | $10.47 | $10.47 | $10.47 | $10.18 | 0 |
| 2020-01-28 | $10.47 | $10.47 | $10.47 | $10.47 | $10.18 | 0 |
| 2020-01-27 | $10.47 | $10.47 | $10.47 | $10.47 | $10.18 | 0 |
| 2020-01-24 | $10.47 | $10.47 | $10.47 | $10.47 | $10.18 | 0 |
| 2020-01-23 | $10.47 | $10.47 | $10.47 | $10.47 | $10.18 | 0 |
| 2020-01-22 | $10.47 | $10.47 | $10.47 | $10.47 | $10.18 | 0 |
| 2020-01-21 | $10.47 | $10.47 | $10.47 | $10.47 | $10.18 | 188 |
| 2020-01-17 | $10.76 | $10.76 | $10.76 | $10.76 | $10.46 | 0 |
| 2020-01-16 | $10.76 | $10.76 | $10.76 | $10.76 | $10.46 | 0 |
| 2020-01-15 | $10.76 | $10.76 | $10.76 | $10.76 | $10.46 | 0 |
| 2020-01-14 | $10.76 | $10.76 | $10.76 | $10.76 | $10.46 | 0 |
| 2020-01-13 | $10.76 | $10.76 | $10.76 | $10.76 | $10.46 | 0 |
| 2020-01-10 | $10.76 | $10.76 | $10.76 | $10.76 | $10.46 | 0 |
| 2020-01-09 | $10.76 | $10.76 | $10.76 | $10.76 | $10.46 | 0 |
| 2020-01-08 | $10.76 | $10.76 | $10.76 | $10.76 | $10.46 | 20 |
| 2020-01-07 | $10.76 | $10.76 | $10.76 | $10.76 | $10.46 | 0 |
| 2020-01-06 | $10.76 | $10.76 | $10.76 | $10.76 | $10.46 | 48 |
| 2020-01-03 | $10.76 | $10.76 | $10.76 | $10.76 | $10.46 | 0 |
| 2020-01-02 | $10.76 | $10.76 | $10.76 | $10.76 | $10.46 | 0 |
| 2019-12-31 | $10.76 | $10.76 | $10.76 | $10.76 | $10.46 | 0 |
| 2019-12-30 | $10.76 | $10.76 | $10.76 | $10.76 | $10.46 | 0 |
| 2019-12-27 | $10.76 | $10.76 | $10.76 | $10.76 | $10.46 | 0 |
| 2019-12-26 | $10.76 | $10.76 | $10.76 | $10.76 | $10.46 | 0 |
| 2019-12-24 | $10.76 | $10.76 | $10.76 | $10.76 | $10.46 | 358 |
| 2019-12-23 | $10.20 | $10.20 | $10.20 | $10.20 | $9.92 | 96 |
| 2019-12-20 | $10.20 | $10.20 | $10.20 | $10.20 | $9.92 | 15 |
| 2019-12-19 | $10.20 | $10.20 | $10.20 | $10.20 | $9.92 | 174 |
| 2019-12-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.70 | 52 |
| 2019-12-17 | $9.98 | $9.98 | $9.98 | $9.98 | $9.70 | 0 |
| 2019-12-16 | $9.98 | $9.98 | $9.98 | $9.98 | $9.70 | 234 |
| 2019-12-13 | $9.97 | $9.97 | $9.97 | $9.97 | $9.69 | 0 |
| 2019-12-12 | $9.97 | $9.97 | $9.97 | $9.97 | $9.69 | 0 |
| 2019-12-11 | $9.97 | $9.97 | $9.97 | $9.97 | $9.69 | 1,766 |
| 2019-12-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.60 | 526 |
| 2019-12-09 | $9.76 | $9.76 | $9.76 | $9.76 | $9.49 | 0 |
| 2019-12-06 | $10.00 | $10.00 | $9.76 | $9.76 | $9.49 | 3,632 |
| 2019-12-05 | $10.31 | $10.31 | $10.31 | $10.31 | $10.02 | 325 |
| 2019-12-04 | $10.31 | $10.31 | $10.31 | $10.31 | $10.02 | 172 |
| 2019-12-03 | $10.35 | $10.35 | $10.35 | $10.35 | $10.06 | 0 |
| 2019-12-02 | $10.35 | $10.35 | $10.35 | $10.35 | $10.06 | 0 |
| 2019-11-29 | $10.35 | $10.35 | $10.35 | $10.35 | $10.06 | 235 |
| 2019-11-27 | $10.00 | $10.00 | $10.00 | $10.00 | $9.72 | 0 |
| 2019-11-26 | $10.00 | $10.00 | $10.00 | $10.00 | $9.72 | 0 |
| 2019-11-25 | $10.00 | $10.00 | $10.00 | $10.00 | $9.72 | 0 |
| 2019-11-22 | $10.00 | $10.00 | $10.00 | $10.00 | $9.72 | 0 |
| 2019-11-21 | $10.00 | $10.00 | $10.00 | $10.00 | $9.72 | 828 |
| 2019-11-20 | $9.78 | $9.78 | $9.78 | $9.78 | $9.51 | 0 |
| 2019-11-19 | $9.78 | $9.78 | $9.78 | $9.78 | $9.51 | 0 |
| 2019-11-18 | $9.78 | $9.78 | $9.78 | $9.78 | $9.51 | 13 |
| 2019-11-15 | $9.78 | $9.78 | $9.78 | $9.78 | $9.51 | 0 |
| 2019-11-14 | $9.78 | $9.78 | $9.78 | $9.78 | $9.51 | 0 |
| 2019-11-13 | $9.78 | $9.78 | $9.78 | $9.78 | $9.51 | 532 |
| 2019-11-12 | $10.60 | $10.60 | $10.60 | $10.60 | $10.31 | 0 |
| 2019-11-11 | $10.60 | $10.60 | $10.60 | $10.60 | $10.31 | 0 |
| 2019-11-08 | $10.60 | $10.60 | $10.60 | $10.60 | $10.31 | 70 |
| 2019-11-07 | $10.60 | $10.60 | $10.60 | $10.60 | $10.31 | 15 |
| 2019-11-06 | $10.60 | $10.60 | $10.60 | $10.60 | $10.31 | 2 |
| 2019-11-05 | $10.60 | $10.60 | $10.60 | $10.60 | $10.31 | 72 |
| 2019-11-04 | $10.60 | $10.60 | $10.60 | $10.60 | $10.31 | 0 |
| 2019-11-01 | $10.60 | $10.60 | $10.60 | $10.60 | $10.31 | 0 |
| 2019-10-31 | $10.60 | $10.60 | $10.60 | $10.60 | $10.31 | 0 |
| 2019-10-30 | $10.60 | $10.60 | $10.60 | $10.60 | $10.31 | 0 |
| 2019-10-29 | $10.60 | $10.60 | $10.60 | $10.60 | $10.31 | 0 |
| 2019-10-28 | $10.60 | $10.60 | $10.60 | $10.60 | $10.31 | 0 |
| 2019-10-25 | $10.60 | $10.60 | $10.60 | $10.60 | $10.31 | 0 |
| 2019-10-24 | $10.57 | $10.60 | $10.57 | $10.60 | $10.31 | 5,359 |
| 2019-10-23 | $10.49 | $10.49 | $10.49 | $10.49 | $10.20 | 0 |
| 2019-10-22 | $10.49 | $10.49 | $10.49 | $10.49 | $10.20 | 0 |
| 2019-10-21 | $10.80 | $10.80 | $10.49 | $10.49 | $10.20 | 322 |
| 2019-10-18 | $10.06 | $10.06 | $10.06 | $10.06 | $9.78 | 0 |
| 2019-10-17 | $10.06 | $10.06 | $10.06 | $10.06 | $9.78 | 0 |
| 2019-10-16 | $10.06 | $10.06 | $10.06 | $10.06 | $9.78 | 0 |
| 2019-10-15 | $10.06 | $10.06 | $10.06 | $10.06 | $9.78 | 0 |
| 2019-10-14 | $10.06 | $10.06 | $10.06 | $10.06 | $9.78 | 0 |
| 2019-10-11 | $10.06 | $10.06 | $10.06 | $10.06 | $9.78 | 0 |
| 2019-10-10 | $10.06 | $10.06 | $10.06 | $10.06 | $9.78 | 107 |
| 2019-10-09 | $10.49 | $10.49 | $10.49 | $10.49 | $10.20 | 0 |
| 2019-10-08 | $10.68 | $10.68 | $10.49 | $10.49 | $10.20 | 456 |
| 2019-10-07 | $10.70 | $10.70 | $10.70 | $10.70 | $10.40 | 0 |
| 2019-10-04 | $10.70 | $10.70 | $10.70 | $10.70 | $10.40 | 0 |
| 2019-10-03 | $10.70 | $10.70 | $10.70 | $10.70 | $10.40 | 510 |
| 2019-10-02 | $10.46 | $10.46 | $10.46 | $10.46 | $10.17 | 100 |
| 2019-10-01 | $10.88 | $10.88 | $10.88 | $10.88 | $10.58 | 0 |
| 2019-09-30 | $10.88 | $10.88 | $10.88 | $10.88 | $10.58 | 1,123 |
| 2019-09-27 | $11.38 | $11.38 | $11.38 | $11.38 | $11.07 | 0 |
| 2019-09-26 | $11.38 | $11.38 | $11.38 | $11.38 | $11.07 | 0 |
| 2019-09-25 | $11.38 | $11.38 | $11.38 | $11.38 | $11.07 | 0 |
| 2019-09-24 | $11.38 | $11.38 | $11.38 | $11.38 | $11.07 | 0 |
| 2019-09-23 | $11.38 | $11.38 | $11.38 | $11.38 | $11.07 | 314 |
| 2019-09-20 | $11.50 | $11.50 | $11.50 | $11.50 | $11.18 | 0 |
| 2019-09-19 | $11.50 | $11.50 | $11.50 | $11.50 | $11.18 | 0 |
| 2019-09-18 | $11.50 | $11.50 | $11.50 | $11.50 | $11.18 | 0 |
| 2019-09-17 | $11.50 | $11.50 | $11.50 | $11.50 | $11.18 | 0 |
| 2019-09-16 | $11.50 | $11.50 | $11.50 | $11.50 | $11.18 | 0 |
| 2019-09-13 | $11.50 | $11.50 | $11.50 | $11.50 | $11.18 | 0 |
| 2019-09-12 | $11.50 | $11.50 | $11.50 | $11.50 | $11.18 | 0 |
| 2019-09-11 | $11.50 | $11.50 | $11.50 | $11.50 | $11.18 | 0 |
| 2019-09-10 | $11.50 | $11.50 | $11.50 | $11.50 | $11.18 | 0 |
| 2019-09-09 | $11.50 | $11.50 | $11.50 | $11.50 | $11.18 | 0 |
| 2019-09-06 | $11.50 | $11.50 | $11.50 | $11.50 | $11.18 | 300 |
| 2019-09-05 | $12.25 | $12.25 | $12.25 | $12.25 | $11.91 | 0 |
| 2019-09-04 | $12.25 | $12.25 | $12.25 | $12.25 | $11.91 | 200 |
| 2019-09-03 | $12.21 | $12.21 | $12.21 | $12.21 | $11.87 | 454 |
| 2019-08-30 | $11.98 | $11.98 | $11.98 | $11.98 | $11.65 | 2,174 |
| 2019-08-29 | $11.72 | $11.72 | $11.72 | $11.72 | $11.40 | 0 |
| 2019-08-28 | $11.72 | $11.72 | $11.72 | $11.72 | $11.40 | 0 |
| 2019-08-27 | $11.90 | $11.90 | $11.72 | $11.72 | $11.40 | 1,011 |
| 2019-08-26 | $12.12 | $12.12 | $12.12 | $12.12 | $11.78 | 0 |
| 2019-08-23 | $12.12 | $12.12 | $12.12 | $12.12 | $11.78 | 0 |
| 2019-08-22 | $12.12 | $12.12 | $12.12 | $12.12 | $11.78 | 0 |
| 2019-08-21 | $12.12 | $12.12 | $12.12 | $12.12 | $11.78 | 7 |
| 2019-08-20 | $12.12 | $12.12 | $12.12 | $12.12 | $11.78 | 1 |
| 2019-08-19 | $12.12 | $12.12 | $12.12 | $12.12 | $11.78 | 120 |
| 2019-08-15 | $12.10 | $12.10 | $12.10 | $12.10 | $11.77 | 500 |
| 2019-08-14 | $12.10 | $12.10 | $12.10 | $12.10 | $11.77 | 500 |
| 2019-08-13 | $12.10 | $12.10 | $12.10 | $12.10 | $11.77 | 500 |
| 2019-08-12 | $12.10 | $12.10 | $12.10 | $12.10 | $11.77 | 512 |
| 2019-08-09 | $10.82 | $10.82 | $10.82 | $10.82 | $10.52 | 4 |
| 2019-08-08 | $10.82 | $10.82 | $10.82 | $10.82 | $10.52 | 0 |
| 2019-08-07 | $10.82 | $10.82 | $10.82 | $10.82 | $10.52 | 100 |
| 2019-08-06 | $10.82 | $10.82 | $10.82 | $10.82 | $10.52 | 0 |
| 2019-08-05 | $10.82 | $10.82 | $10.82 | $10.82 | $10.52 | 100 |
| 2019-08-02 | $10.82 | $10.82 | $10.82 | $10.82 | $10.52 | 100 |
| 2019-08-01 | $10.82 | $10.82 | $10.82 | $10.82 | $10.52 | 100 |
| 2019-07-31 | $10.82 | $10.82 | $10.82 | $10.82 | $10.52 | 100 |
| 2019-07-30 | $10.82 | $10.82 | $10.82 | $10.82 | $10.52 | 48 |
| 2019-07-29 | $10.82 | $10.82 | $10.82 | $10.82 | $10.52 | 1 |
| 2019-07-26 | $10.82 | $10.82 | $10.82 | $10.82 | $10.52 | 0 |
| 2019-07-25 | $10.82 | $10.82 | $10.82 | $10.82 | $10.52 | 0 |
| 2019-07-24 | $10.82 | $10.82 | $10.82 | $10.82 | $10.52 | 618 |
| 2019-07-23 | $10.82 | $10.82 | $10.82 | $10.82 | $10.52 | 75 |
| 2019-07-22 | $10.82 | $10.82 | $10.82 | $10.82 | $10.52 | 37 |
| 2019-07-19 | $10.82 | $10.82 | $10.82 | $10.82 | $10.52 | 0 |
| 2019-07-18 | $10.82 | $10.82 | $10.82 | $10.82 | $10.52 | 3,000 |
| 2019-07-17 | $10.18 | $10.18 | $10.18 | $10.18 | $9.90 | 1 |
| 2019-07-16 | $10.18 | $10.18 | $10.18 | $10.18 | $9.90 | 0 |
| 2019-07-15 | $10.18 | $10.18 | $10.18 | $10.18 | $9.90 | 0 |
| 2019-07-12 | $10.18 | $10.18 | $10.18 | $10.18 | $9.90 | 0 |
| 2019-07-11 | $10.18 | $10.18 | $10.18 | $10.18 | $9.90 | 5 |
| 2019-07-10 | $10.29 | $10.30 | $10.18 | $10.18 | $9.90 | 930 |
| 2019-07-09 | $10.70 | $10.70 | $10.70 | $10.70 | $10.40 | 0 |
| 2019-07-08 | $10.70 | $10.70 | $10.70 | $10.70 | $10.40 | 0 |
| 2019-07-05 | $10.70 | $10.70 | $10.70 | $10.70 | $10.40 | 0 |
| 2019-07-03 | $10.70 | $10.70 | $10.70 | $10.70 | $10.40 | 0 |
| 2019-07-02 | $10.70 | $10.70 | $10.70 | $10.70 | $10.40 | 954 |
| 2019-07-01 | $10.02 | $10.02 | $9.97 | $9.97 | $9.69 | 1,107 |
| 2019-06-28 | $10.54 | $10.54 | $10.54 | $10.54 | $10.24 | 107 |
| 2019-06-27 | $10.82 | $10.82 | $10.82 | $10.82 | $10.52 | 0 |
| 2019-06-26 | $10.82 | $10.82 | $10.82 | $10.82 | $10.52 | 76 |
| 2019-06-25 | $10.82 | $10.82 | $10.82 | $10.82 | $10.52 | 0 |
| 2019-06-24 | $10.82 | $10.82 | $10.82 | $10.82 | $10.52 | 3 |
| 2019-06-21 | $10.82 | $10.82 | $10.82 | $10.82 | $10.52 | 0 |
| 2019-06-18 | $10.82 | $10.82 | $10.82 | $10.82 | $10.52 | 0 |
| 2019-06-17 | $10.82 | $10.82 | $10.82 | $10.82 | $10.52 | 0 |
| 2019-06-14 | $10.82 | $10.82 | $10.82 | $10.82 | $10.52 | 1 |
| 2019-06-13 | $10.82 | $10.82 | $10.82 | $10.82 | $10.52 | 0 |
| 2019-06-12 | $10.82 | $10.82 | $10.82 | $10.82 | $10.52 | 4 |
| 2019-06-11 | $10.82 | $10.82 | $10.82 | $10.82 | $10.52 | 0 |
| 2019-06-07 | $10.82 | $10.82 | $10.82 | $10.82 | $10.52 | 130 |
| 2019-06-06 | $10.00 | $10.00 | $10.00 | $10.00 | $9.72 | 0 |
| 2019-06-05 | $10.00 | $10.00 | $10.00 | $10.00 | $9.72 | 0 |
| 2019-06-03 | $10.00 | $10.00 | $10.00 | $10.00 | $9.72 | 0 |
| 2019-05-31 | $10.00 | $10.00 | $10.00 | $10.00 | $9.72 | 0 |
| 2019-05-30 | $10.00 | $10.00 | $10.00 | $10.00 | $9.72 | 0 |
| 2019-05-29 | $10.00 | $10.00 | $10.00 | $10.00 | $9.72 | 0 |
| 2019-05-28 | $10.00 | $10.00 | $10.00 | $10.00 | $9.72 | 874 |
| 2019-05-24 | $10.13 | $10.13 | $10.13 | $10.13 | $9.85 | 0 |
| 2019-05-23 | $10.13 | $10.13 | $10.13 | $10.13 | $9.85 | 0 |
| 2019-05-22 | $10.13 | $10.13 | $10.13 | $10.13 | $9.85 | 0 |
| 2019-05-21 | $10.13 | $10.13 | $10.13 | $10.13 | $9.85 | 0 |
| 2019-05-20 | $10.13 | $10.13 | $10.13 | $10.13 | $9.85 | 121 |
| 2019-05-17 | $9.63 | $9.63 | $9.63 | $9.63 | $9.36 | 0 |
| 2019-05-16 | $9.63 | $9.63 | $9.63 | $9.63 | $9.36 | 0 |
| 2019-05-15 | $9.63 | $9.63 | $9.63 | $9.63 | $9.36 | 0 |
| 2019-05-14 | $9.63 | $9.63 | $9.63 | $9.63 | $9.36 | 4 |
| 2019-05-13 | $9.63 | $9.63 | $9.63 | $9.63 | $9.36 | 0 |
| 2019-05-10 | $9.63 | $9.63 | $9.63 | $9.63 | $9.36 | 0 |
| 2019-05-09 | $9.57 | $9.57 | $9.57 | $9.57 | $9.31 | 179 |
| 2019-05-08 | $9.63 | $9.63 | $9.63 | $9.63 | $9.36 | 0 |
| 2019-05-07 | $9.63 | $9.63 | $9.63 | $9.63 | $9.36 | 0 |
| 2019-05-06 | $9.63 | $9.63 | $9.63 | $9.63 | $9.31 | 0 |
| 2019-05-03 | $9.63 | $9.63 | $9.63 | $9.63 | $9.31 | 50 |
| 2019-05-02 | $9.63 | $9.63 | $9.63 | $9.63 | $9.31 | 47 |
| 2019-05-01 | $9.63 | $9.63 | $9.63 | $9.63 | $9.31 | 100 |
| 2019-04-30 | $9.25 | $9.25 | $9.25 | $9.25 | $8.94 | 0 |
| 2019-04-29 | $9.25 | $9.25 | $9.25 | $9.25 | $8.94 | 10 |
| 2019-04-26 | $9.25 | $9.25 | $9.25 | $9.25 | $8.94 | 565 |
| 2019-04-25 | $9.95 | $9.95 | $9.95 | $9.95 | $9.61 | 270 |
| 2019-04-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.47 | 0 |
| 2019-04-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.47 | 0 |
| 2019-04-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.47 | 0 |
| 2019-04-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.47 | 14,800 |
| 2019-04-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.47 | 0 |
| 2019-04-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.47 | 0 |
| 2019-04-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.47 | 800 |
| 2019-04-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.50 | 615 |
| 2019-04-10 | $10.48 | $10.48 | $10.48 | $10.48 | $10.13 | 13 |
| 2019-04-09 | $10.48 | $10.48 | $10.48 | $10.48 | $10.13 | 0 |
| 2019-04-08 | $10.48 | $10.48 | $10.48 | $10.48 | $10.13 | 30 |
| 2019-04-05 | $10.48 | $10.48 | $10.48 | $10.48 | $10.13 | 268 |
| 2019-04-04 | $9.37 | $9.37 | $9.37 | $9.37 | $9.05 | 55 |
| 2019-04-03 | $9.37 | $9.37 | $9.37 | $9.37 | $9.05 | 0 |
| 2019-04-02 | $9.37 | $9.37 | $9.37 | $9.37 | $9.05 | 0 |
| 2019-04-01 | $9.37 | $9.37 | $9.37 | $9.37 | $9.05 | 0 |
| 2019-03-29 | $9.37 | $9.37 | $9.37 | $9.37 | $9.05 | 0 |
| 2019-03-28 | $9.37 | $9.37 | $9.37 | $9.37 | $9.05 | 0 |
| 2019-03-27 | $9.37 | $9.37 | $9.37 | $9.37 | $9.05 | 1,200 |
| 2019-03-26 | $9.29 | $9.29 | $9.29 | $9.29 | $8.98 | 1 |
| 2019-03-25 | $9.29 | $9.29 | $9.29 | $9.29 | $8.98 | 0 |
| 2019-03-22 | $9.29 | $9.29 | $9.29 | $9.29 | $8.98 | 0 |
| 2019-03-21 | $9.29 | $9.29 | $9.29 | $9.29 | $8.98 | 98 |
| 2019-03-20 | $9.29 | $9.29 | $9.29 | $9.29 | $8.98 | 0 |
| 2019-03-18 | $9.29 | $9.29 | $9.29 | $9.29 | $8.98 | 0 |
| 2019-03-15 | $9.29 | $9.29 | $9.29 | $9.29 | $8.98 | 15 |
| 2019-03-14 | $9.29 | $9.29 | $9.29 | $9.29 | $8.98 | 330 |
| 2019-03-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.65 | 0 |
| 2019-03-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.65 | 15 |
| 2019-03-11 | $9.96 | $9.99 | $9.96 | $9.99 | $9.65 | 300 |
| 2019-03-08 | $9.24 | $9.24 | $9.24 | $9.24 | $8.93 | 0 |
| 2019-03-07 | $9.24 | $9.24 | $9.24 | $9.24 | $8.93 | 0 |
| 2019-03-06 | $9.24 | $9.24 | $9.24 | $9.24 | $8.93 | 0 |
| 2019-03-05 | $9.24 | $9.24 | $9.24 | $9.24 | $8.93 | 1 |
| 2019-03-04 | $9.24 | $9.24 | $9.24 | $9.24 | $8.93 | 0 |
| 2019-03-01 | $9.24 | $9.24 | $9.24 | $9.24 | $8.93 | 0 |
| 2019-02-28 | $9.24 | $9.24 | $9.24 | $9.24 | $8.93 | 7,555 |
| 2019-02-27 | $9.24 | $9.24 | $9.24 | $9.24 | $8.93 | 0 |
| 2019-02-26 | $9.54 | $9.54 | $9.24 | $9.24 | $8.93 | 532 |
| 2019-02-22 | $9.26 | $9.26 | $9.26 | $9.26 | $8.95 | 61 |
| 2019-02-20 | $9.26 | $9.26 | $9.26 | $9.26 | $8.95 | 0 |
| 2019-02-15 | $9.26 | $9.26 | $9.26 | $9.26 | $8.95 | 0 |
| 2019-02-14 | $9.26 | $9.26 | $9.26 | $9.26 | $8.95 | 0 |
| 2019-02-13 | $9.26 | $9.26 | $9.26 | $9.26 | $8.95 | 735 |
| 2019-02-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.55 | 0 |
| 2019-02-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.55 | 0 |
| 2019-02-08 | $9.88 | $9.88 | $9.88 | $9.88 | $9.55 | 0 |
| 2019-02-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.55 | 0 |
| 2019-02-06 | $9.88 | $9.88 | $9.88 | $9.88 | $9.55 | 0 |
| 2019-02-05 | $9.88 | $9.88 | $9.88 | $9.88 | $9.55 | 0 |
| 2019-02-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.55 | 0 |
| 2019-02-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.55 | 3,416 |
| 2019-01-31 | $10.12 | $10.12 | $10.12 | $10.12 | $9.78 | 0 |
| 2019-01-30 | $10.12 | $10.12 | $10.12 | $10.12 | $9.78 | 0 |
| 2019-01-29 | $10.12 | $10.12 | $10.12 | $10.12 | $9.78 | 0 |
| 2019-01-28 | $10.12 | $10.12 | $10.12 | $10.12 | $9.78 | 0 |
| 2019-01-25 | $10.12 | $10.12 | $10.12 | $10.12 | $9.78 | 4 |
| 2019-01-24 | $10.12 | $10.12 | $10.12 | $10.12 | $9.78 | 0 |
| 2019-01-23 | $10.12 | $10.12 | $10.12 | $10.12 | $9.78 | 0 |
| 2019-01-22 | $10.12 | $10.12 | $10.12 | $10.12 | $9.78 | 532 |
| 2019-01-18 | $9.72 | $9.72 | $9.72 | $9.72 | $9.39 | 271 |
| 2019-01-17 | $9.89 | $9.89 | $9.89 | $9.89 | $9.56 | 135 |
| 2019-01-16 | $9.89 | $9.89 | $9.89 | $9.89 | $9.56 | 550 |
| 2019-01-15 | $9.43 | $9.43 | $9.43 | $9.43 | $9.11 | 0 |
| 2019-01-14 | $9.43 | $9.43 | $9.43 | $9.43 | $9.11 | 0 |
| 2019-01-11 | $9.43 | $9.43 | $9.43 | $9.43 | $9.11 | 0 |
| 2019-01-10 | $9.43 | $9.43 | $9.43 | $9.43 | $9.11 | 200 |
| 2019-01-09 | $8.65 | $8.65 | $8.65 | $8.65 | $8.36 | 142 |
| 2019-01-08 | $8.65 | $8.65 | $8.65 | $8.65 | $8.36 | 0 |
| 2019-01-07 | $8.65 | $8.65 | $8.65 | $8.65 | $8.36 | 110 |
| 2019-01-04 | $8.54 | $8.54 | $8.54 | $8.54 | $8.25 | 0 |
| 2019-01-03 | $8.54 | $8.54 | $8.54 | $8.54 | $8.25 | 0 |
| 2019-01-02 | $8.54 | $8.54 | $8.54 | $8.54 | $8.25 | 7,800 |
| 2018-12-28 | $8.54 | $8.54 | $8.54 | $8.54 | $8.25 | 44 |
| 2018-12-27 | $8.54 | $8.54 | $8.54 | $8.54 | $8.25 | 465 |
| 2018-12-26 | $9.02 | $9.02 | $9.02 | $9.02 | $8.72 | 173 |
| 2018-12-24 | $9.24 | $9.24 | $9.24 | $9.24 | $8.93 | 0 |
| 2018-12-21 | $9.24 | $9.24 | $9.24 | $9.24 | $8.93 | 21 |
| 2018-12-20 | $9.24 | $9.24 | $9.24 | $9.24 | $8.93 | 475 |
| 2018-12-18 | $8.89 | $8.89 | $8.89 | $8.89 | $8.59 | 383 |
| 2018-12-17 | $8.82 | $8.83 | $8.82 | $8.83 | $8.53 | 335 |
| 2018-12-14 | $7.75 | $7.75 | $7.75 | $7.75 | $7.49 | 0 |
| 2018-12-13 | $7.75 | $7.75 | $7.75 | $7.75 | $7.49 | 11 |
| 2018-12-12 | $7.75 | $7.75 | $7.75 | $7.75 | $7.49 | 0 |
| 2018-12-11 | $7.75 | $7.75 | $7.75 | $7.75 | $7.49 | 0 |
| 2018-12-10 | $7.75 | $7.75 | $7.75 | $7.75 | $7.49 | 87 |
| 2018-12-07 | $7.75 | $7.75 | $7.75 | $7.75 | $7.49 | 82 |
| 2018-12-06 | $7.75 | $7.75 | $7.75 | $7.75 | $7.49 | 82 |
| 2018-12-04 | $7.75 | $7.75 | $7.75 | $7.75 | $7.49 | 0 |
| 2018-12-03 | $7.75 | $7.75 | $7.75 | $7.75 | $7.49 | 0 |
| 2018-11-30 | $7.75 | $7.75 | $7.75 | $7.75 | $7.49 | 850 |
| 2018-11-29 | $7.75 | $7.75 | $7.75 | $7.75 | $7.49 | 400 |
| 2018-11-28 | $7.95 | $7.95 | $7.95 | $7.95 | $7.68 | 0 |
| 2018-11-27 | $7.95 | $7.95 | $7.95 | $7.95 | $7.68 | 0 |
| 2018-11-26 | $7.95 | $7.95 | $7.95 | $7.95 | $7.68 | 0 |
| 2018-11-23 | $7.95 | $7.95 | $7.95 | $7.95 | $7.68 | 10 |
| 2018-11-21 | $7.95 | $7.95 | $7.95 | $7.95 | $7.68 | 210 |
| 2018-11-20 | $8.22 | $8.22 | $8.22 | $8.22 | $7.94 | 0 |
| 2018-11-19 | $8.22 | $8.22 | $8.22 | $8.22 | $7.94 | 5,243 |
| 2018-11-16 | $8.63 | $8.63 | $8.63 | $8.63 | $8.34 | 0 |
| 2018-11-15 | $8.63 | $8.63 | $8.63 | $8.63 | $8.34 | 0 |
| 2018-11-14 | $8.63 | $8.63 | $8.63 | $8.63 | $8.34 | 0 |
| 2018-11-13 | $8.63 | $8.63 | $8.63 | $8.63 | $8.34 | 0 |
| 2018-11-12 | $8.63 | $8.63 | $8.63 | $8.63 | $8.34 | 0 |
| 2018-11-09 | $8.63 | $8.63 | $8.63 | $8.63 | $8.34 | 0 |
| 2018-11-08 | $8.63 | $8.63 | $8.63 | $8.63 | $8.34 | 22 |
| 2018-11-07 | $8.63 | $8.63 | $8.63 | $8.63 | $8.34 | 300 |
| 2018-11-06 | $8.02 | $8.02 | $8.02 | $8.02 | $7.75 | 0 |
| 2018-11-05 | $8.02 | $8.02 | $8.02 | $8.02 | $7.75 | 0 |
| 2018-11-02 | $8.02 | $8.02 | $8.02 | $8.02 | $7.75 | 0 |
| 2018-11-01 | $8.02 | $8.02 | $8.02 | $8.02 | $7.75 | 0 |
| 2018-10-31 | $8.02 | $8.02 | $8.02 | $8.02 | $7.75 | 175 |
| 2018-10-30 | $7.84 | $8.00 | $7.68 | $7.68 | $7.42 | 1,008 |
| 2018-10-29 | $7.96 | $7.96 | $7.96 | $7.96 | $7.69 | 3,243 |
| 2018-10-26 | $9.40 | $9.40 | $9.40 | $9.40 | $9.08 | 165 |
| 2018-10-25 | $9.40 | $9.40 | $9.40 | $9.40 | $9.08 | 0 |
| 2018-10-24 | $9.40 | $9.40 | $9.40 | $9.40 | $9.08 | 2 |
| 2018-10-23 | $9.40 | $9.40 | $9.40 | $9.40 | $9.08 | 50 |
| 2018-10-22 | $9.40 | $9.40 | $9.40 | $9.40 | $9.08 | 0 |
| 2018-10-19 | $9.40 | $9.40 | $9.40 | $9.40 | $9.08 | 88 |
| 2018-10-18 | $9.40 | $9.40 | $9.40 | $9.40 | $9.08 | 0 |
| 2018-10-17 | $9.40 | $9.40 | $9.40 | $9.40 | $9.08 | 0 |
| 2018-10-16 | $9.40 | $9.40 | $9.40 | $9.40 | $9.08 | 0 |
| 2018-10-15 | $9.40 | $9.40 | $9.40 | $9.40 | $9.08 | 200 |
| 2018-10-12 | $9.38 | $9.38 | $9.38 | $9.38 | $9.06 | 0 |
| 2018-10-11 | $8.67 | $9.40 | $8.67 | $9.38 | $9.06 | 430 |
| 2018-10-10 | $9.67 | $9.67 | $8.93 | $9.54 | $9.22 | 1,686 |
| 2018-10-09 | $9.78 | $9.78 | $9.78 | $9.78 | $9.45 | 0 |
| 2018-10-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.45 | 200 |
| 2018-10-05 | $10.18 | $10.18 | $10.18 | $10.18 | $9.84 | 250 |
| 2018-10-04 | $10.30 | $10.30 | $10.30 | $10.30 | $9.95 | 25 |
| 2018-10-03 | $10.30 | $10.30 | $10.30 | $10.30 | $9.95 | 0 |
| 2018-10-02 | $10.30 | $10.30 | $10.30 | $10.30 | $9.95 | 0 |
| 2018-10-01 | $10.30 | $10.30 | $10.30 | $10.30 | $9.95 | 700 |
| 2018-09-28 | $9.46 | $9.46 | $9.46 | $9.46 | $9.14 | 75 |
| 2018-09-27 | $9.46 | $9.46 | $9.46 | $9.46 | $9.14 | 75 |
| 2018-09-26 | $9.47 | $9.47 | $9.46 | $9.46 | $9.14 | 1,667 |
| 2018-09-25 | $7.94 | $7.94 | $7.94 | $7.94 | $7.67 | 0 |
| 2018-09-24 | $7.94 | $7.94 | $7.94 | $7.94 | $7.67 | 0 |
| 2018-09-21 | $7.94 | $7.94 | $7.94 | $7.94 | $7.67 | 0 |
| 2018-09-20 | $7.94 | $7.94 | $7.94 | $7.94 | $7.67 | 3,330 |
| 2018-09-19 | $7.94 | $7.94 | $7.94 | $7.94 | $7.67 | 0 |
| 2018-09-18 | $7.94 | $7.94 | $7.94 | $7.94 | $7.67 | 9 |
| 2018-09-17 | $7.94 | $7.94 | $7.94 | $7.94 | $7.67 | 0 |
| 2018-09-14 | $7.94 | $7.94 | $7.94 | $7.94 | $7.67 | 0 |
| 2018-09-13 | $7.94 | $7.94 | $7.94 | $7.94 | $7.67 | 0 |
| 2018-09-12 | $7.94 | $7.94 | $7.94 | $7.94 | $7.67 | 0 |
| 2018-09-11 | $7.94 | $7.94 | $7.94 | $7.94 | $7.67 | 0 |
| 2018-09-10 | $7.94 | $7.94 | $7.94 | $7.94 | $7.67 | 0 |
| 2018-09-07 | $7.94 | $7.94 | $7.94 | $7.94 | $7.67 | 0 |
| 2018-09-06 | $7.94 | $7.94 | $7.94 | $7.94 | $7.67 | 0 |
| 2018-09-05 | $7.94 | $7.94 | $7.94 | $7.94 | $7.67 | 100 |
| 2018-09-04 | $8.41 | $8.41 | $8.41 | $8.41 | $8.13 | 0 |
| 2018-08-31 | $8.41 | $8.41 | $8.41 | $8.41 | $8.13 | 150 |
| 2018-08-30 | $7.55 | $7.55 | $7.55 | $7.55 | $7.30 | 0 |
| 2018-08-29 | $7.55 | $7.55 | $7.55 | $7.55 | $7.30 | 0 |
| 2018-08-28 | $7.55 | $7.55 | $7.55 | $7.55 | $7.30 | 0 |
| 2018-08-27 | $7.55 | $7.55 | $7.55 | $7.55 | $7.30 | 0 |
| 2018-08-24 | $7.55 | $7.55 | $7.55 | $7.55 | $7.30 | 0 |
| 2018-08-23 | $7.55 | $7.55 | $7.55 | $7.55 | $7.30 | 0 |
| 2018-08-22 | $7.55 | $7.55 | $7.55 | $7.55 | $7.30 | 0 |
| 2018-08-21 | $7.55 | $7.55 | $7.55 | $7.55 | $7.30 | 0 |
| 2018-08-20 | $7.55 | $7.55 | $7.55 | $7.55 | $7.30 | 0 |
| 2018-08-17 | $7.55 | $7.55 | $7.55 | $7.55 | $7.30 | 0 |
| 2018-08-16 | $7.55 | $7.55 | $7.55 | $7.55 | $7.30 | 0 |
| 2018-08-15 | $7.55 | $7.55 | $7.55 | $7.55 | $7.30 | 0 |
| 2018-08-14 | $7.55 | $7.55 | $7.55 | $7.55 | $7.30 | 0 |
| 2018-08-13 | $7.55 | $7.55 | $7.55 | $7.55 | $7.30 | 1,800 |
| 2018-08-10 | $7.47 | $7.47 | $7.47 | $7.47 | $7.22 | 0 |
| 2018-08-09 | $7.47 | $7.47 | $7.47 | $7.47 | $7.22 | 0 |
| 2018-08-08 | $7.47 | $7.47 | $7.47 | $7.47 | $7.22 | 0 |
| 2018-08-07 | $7.47 | $7.47 | $7.47 | $7.47 | $7.22 | 9 |
| 2018-08-06 | $7.47 | $7.47 | $7.47 | $7.47 | $7.22 | 0 |
| 2018-08-03 | $7.47 | $7.47 | $7.47 | $7.47 | $7.22 | 0 |
| 2018-08-02 | $7.47 | $7.47 | $7.47 | $7.47 | $7.22 | 0 |
| 2018-08-01 | $7.47 | $7.47 | $7.47 | $7.47 | $7.22 | 87 |
| 2018-07-31 | $7.47 | $7.47 | $7.47 | $7.47 | $7.22 | 13 |
| 2018-07-30 | $7.47 | $7.47 | $7.47 | $7.47 | $7.22 | 0 |
| 2018-07-27 | $7.47 | $7.47 | $7.47 | $7.47 | $7.22 | 2,120 |
| 2018-07-26 | $7.54 | $7.54 | $7.54 | $7.54 | $7.29 | 0 |
| 2018-07-25 | $7.54 | $7.54 | $7.54 | $7.54 | $7.29 | 200 |
| 2018-07-24 | $7.39 | $7.39 | $7.39 | $7.39 | $7.14 | 0 |
| 2018-07-23 | $7.39 | $7.39 | $7.39 | $7.39 | $7.14 | 0 |
| 2018-07-20 | $7.39 | $7.39 | $7.39 | $7.39 | $7.14 | 0 |
| 2018-07-19 | $7.39 | $7.39 | $7.39 | $7.39 | $7.14 | 100 |
| 2018-07-18 | $7.36 | $7.36 | $7.36 | $7.36 | $7.11 | 175 |
| 2018-07-17 | $6.87 | $6.87 | $6.87 | $6.87 | $6.64 | 100 |
| 2018-07-16 | $6.87 | $6.87 | $6.87 | $6.87 | $6.64 | 0 |
| 2018-07-13 | $6.87 | $6.87 | $6.87 | $6.87 | $6.64 | 0 |
| 2018-07-12 | $6.87 | $6.87 | $6.87 | $6.87 | $6.64 | 0 |
| 2018-07-11 | $6.87 | $6.87 | $6.87 | $6.87 | $6.64 | 0 |
| 2018-07-10 | $6.87 | $6.87 | $6.87 | $6.87 | $6.64 | 0 |
| 2018-07-09 | $6.87 | $6.87 | $6.87 | $6.87 | $6.64 | 100 |
| 2018-07-06 | $6.80 | $6.80 | $6.80 | $6.80 | $6.57 | 0 |
| 2018-07-05 | $6.80 | $6.80 | $6.80 | $6.80 | $6.57 | 3,000 |
| 2018-07-03 | $6.69 | $6.69 | $6.62 | $6.62 | $6.40 | 537 |
| 2018-07-02 | $6.27 | $6.27 | $6.27 | $6.27 | $6.06 | 0 |
| 2018-06-29 | $6.27 | $6.27 | $6.27 | $6.27 | $6.06 | 0 |
| 2018-06-28 | $6.27 | $6.27 | $6.27 | $6.27 | $6.06 | 321 |
| 2018-06-27 | $6.27 | $6.27 | $6.27 | $6.27 | $6.06 | 3,200 |
| 2018-06-26 | $6.04 | $6.04 | $6.04 | $6.04 | $5.84 | 0 |
| 2018-06-25 | $6.04 | $6.04 | $6.04 | $6.04 | $5.84 | 0 |
| 2018-06-22 | $6.04 | $6.04 | $6.04 | $6.04 | $5.84 | 0 |
| 2018-06-21 | $6.04 | $6.04 | $6.04 | $6.04 | $5.84 | 51 |
| 2018-06-20 | $6.65 | $6.65 | $6.04 | $6.04 | $5.84 | 1,233 |
| 2018-06-19 | $6.20 | $6.20 | $6.20 | $6.20 | $5.99 | 0 |
| 2018-06-18 | $6.20 | $6.20 | $6.20 | $6.20 | $5.99 | 68 |
| 2018-06-15 | $6.20 | $6.20 | $6.20 | $6.20 | $5.99 | 61 |
| 2018-06-14 | $6.20 | $6.20 | $6.20 | $6.20 | $5.99 | 0 |
| 2018-06-13 | $6.34 | $6.34 | $6.20 | $6.20 | $5.99 | 300 |
| 2018-06-12 | $6.23 | $6.23 | $6.23 | $6.23 | $6.02 | 0 |
| 2018-06-11 | $6.23 | $6.23 | $6.23 | $6.23 | $6.02 | 100 |
| 2018-06-08 | $6.42 | $6.42 | $6.42 | $6.42 | $6.20 | 383 |
| 2018-06-07 | $6.17 | $6.17 | $6.17 | $6.17 | $5.96 | 0 |
| 2018-06-06 | $6.17 | $6.17 | $6.17 | $6.17 | $5.96 | 29 |
| 2018-06-05 | $6.17 | $6.17 | $6.17 | $6.17 | $5.96 | 0 |
| 2018-06-04 | $6.17 | $6.17 | $6.17 | $6.17 | $5.96 | 0 |
| 2018-06-01 | $6.17 | $6.17 | $6.17 | $6.17 | $5.96 | 0 |
| 2018-05-31 | $6.17 | $6.17 | $6.17 | $6.17 | $5.96 | 0 |
| 2018-05-30 | $6.17 | $6.17 | $6.17 | $6.17 | $5.96 | 1,000 |
| 2018-05-29 | $6.31 | $6.31 | $6.31 | $6.31 | $6.10 | 1,540 |
| 2018-05-25 | $6.74 | $6.74 | $6.74 | $6.74 | $6.51 | 0 |
| 2018-05-24 | $6.74 | $6.74 | $6.74 | $6.74 | $6.51 | 0 |
| 2018-05-23 | $6.74 | $6.74 | $6.74 | $6.74 | $6.51 | 0 |
| 2018-05-22 | $6.74 | $6.74 | $6.74 | $6.74 | $6.51 | 0 |
| 2018-05-21 | $6.74 | $6.74 | $6.74 | $6.74 | $6.51 | 46 |
| 2018-05-18 | $6.74 | $6.74 | $6.74 | $6.74 | $6.51 | 121 |
| 2018-05-17 | $6.38 | $6.38 | $6.38 | $6.38 | $6.17 | 0 |
| 2018-05-16 | $6.38 | $6.38 | $6.38 | $6.38 | $6.17 | 0 |
| 2018-05-15 | $6.38 | $6.38 | $6.38 | $6.38 | $6.17 | 0 |
| 2018-05-14 | $6.38 | $6.38 | $6.38 | $6.38 | $6.17 | 3,000 |
| 2018-05-11 | $6.33 | $6.38 | $6.33 | $6.38 | $6.17 | 1,934 |
| 2018-05-10 | $6.07 | $6.07 | $6.07 | $6.07 | $5.87 | 0 |
| 2018-05-09 | $6.07 | $6.07 | $6.07 | $6.07 | $5.87 | 0 |
| 2018-05-08 | $6.07 | $6.07 | $6.07 | $6.07 | $5.87 | 200 |
| 2018-05-07 | $6.05 | $6.05 | $6.05 | $6.05 | $5.85 | 0 |
| 2018-05-04 | $6.05 | $6.05 | $6.05 | $6.05 | $5.85 | 0 |
| 2018-05-03 | $6.05 | $6.05 | $6.05 | $6.05 | $5.85 | 0 |
| 2018-05-02 | $6.05 | $6.05 | $6.05 | $6.05 | $5.85 | 0 |
| 2018-05-01 | $6.05 | $6.05 | $6.05 | $6.05 | $5.85 | 0 |
| 2018-04-30 | $6.05 | $6.05 | $6.05 | $6.05 | $5.78 | 0 |
| 2018-04-27 | $6.05 | $6.05 | $6.05 | $6.05 | $5.78 | 0 |
| 2018-04-26 | $6.05 | $6.05 | $6.05 | $6.05 | $5.78 | 900 |
| 2018-04-25 | $6.38 | $6.38 | $6.38 | $6.38 | $6.10 | 34 |
| 2018-04-24 | $6.38 | $6.38 | $6.38 | $6.38 | $6.10 | 0 |
| 2018-04-23 | $6.38 | $6.38 | $6.38 | $6.38 | $6.10 | 0 |
| 2018-04-20 | $6.38 | $6.38 | $6.38 | $6.38 | $6.10 | 0 |
| 2018-04-19 | $6.38 | $6.38 | $6.38 | $6.38 | $6.10 | 0 |
| 2018-04-18 | $6.38 | $6.38 | $6.38 | $6.38 | $6.10 | 60 |
| 2018-04-17 | $6.40 | $6.40 | $6.38 | $6.38 | $6.10 | 200 |
| 2018-04-16 | $6.00 | $6.00 | $6.00 | $6.00 | $5.74 | 0 |
| 2018-04-13 | $6.00 | $6.00 | $6.00 | $6.00 | $5.74 | 148 |
| 2018-04-12 | $5.89 | $6.13 | $5.89 | $6.13 | $5.86 | 1,887 |
| 2018-04-11 | $5.85 | $5.85 | $5.85 | $5.85 | $5.59 | 178 |
| 2018-04-10 | $5.55 | $5.55 | $5.55 | $5.55 | $5.31 | 0 |
| 2018-04-09 | $5.55 | $5.55 | $5.55 | $5.55 | $5.31 | 0 |
| 2018-04-06 | $5.55 | $5.55 | $5.55 | $5.55 | $5.31 | 200 |
| 2018-04-05 | $5.65 | $5.65 | $5.65 | $5.65 | $5.40 | 0 |
| 2018-04-04 | $5.65 | $5.65 | $5.65 | $5.65 | $5.40 | 1,000 |
| 2018-04-03 | $5.72 | $5.89 | $5.72 | $5.89 | $5.63 | 353 |
| 2018-04-02 | $5.49 | $5.49 | $5.49 | $5.49 | $5.25 | 63 |
| 2018-03-29 | $5.49 | $5.49 | $5.49 | $5.49 | $5.25 | 0 |
| 2018-03-28 | $5.49 | $5.49 | $5.49 | $5.49 | $5.25 | 0 |
| 2018-03-27 | $5.57 | $5.57 | $5.49 | $5.49 | $5.25 | 1,234 |
| 2018-03-26 | $5.54 | $5.54 | $5.54 | $5.54 | $5.30 | 0 |
| 2018-03-23 | $5.54 | $5.54 | $5.54 | $5.54 | $5.30 | 0 |
| 2018-03-22 | $5.54 | $5.54 | $5.54 | $5.54 | $5.30 | 0 |
| 2018-03-21 | $5.54 | $5.54 | $5.54 | $5.54 | $5.30 | 89 |
| 2018-03-20 | $5.54 | $5.54 | $5.54 | $5.54 | $5.30 | 0 |
| 2018-03-19 | $5.54 | $5.54 | $5.54 | $5.54 | $5.30 | 1,100 |
| 2018-03-16 | $5.46 | $5.46 | $5.46 | $5.46 | $5.22 | 100 |
| 2018-03-15 | $5.89 | $5.89 | $5.89 | $5.89 | $5.63 | 100 |
| 2018-03-14 | $5.86 | $5.88 | $5.86 | $5.88 | $5.62 | 4,550 |
| 2018-03-13 | $5.61 | $5.61 | $5.61 | $5.61 | $5.36 | 124 |
| 2018-03-12 | $5.31 | $5.31 | $5.31 | $5.31 | $5.08 | 1 |
| 2018-03-09 | $5.31 | $5.31 | $5.31 | $5.31 | $5.08 | 0 |
| 2018-03-08 | $5.31 | $5.31 | $5.31 | $5.31 | $5.08 | 2 |
| 2018-03-07 | $5.31 | $5.31 | $5.31 | $5.31 | $5.08 | 52 |
| 2018-03-06 | $5.31 | $5.31 | $5.31 | $5.31 | $5.08 | 100 |
| 2018-03-05 | $5.36 | $5.36 | $5.36 | $5.36 | $5.12 | 77 |
| 2018-03-02 | $5.36 | $5.36 | $5.36 | $5.36 | $5.12 | 0 |
| 2018-03-01 | $5.36 | $5.36 | $5.36 | $5.36 | $5.12 | 200 |
| 2018-02-28 | $5.55 | $5.55 | $5.55 | $5.55 | $5.31 | 1,257 |
| 2018-02-27 | $5.55 | $5.55 | $5.55 | $5.55 | $5.31 | 700 |
| 2018-02-26 | $5.42 | $5.42 | $5.42 | $5.42 | $5.18 | 1,655 |
| 2018-02-23 | $5.34 | $5.34 | $5.34 | $5.34 | $5.10 | 0 |
| 2018-02-22 | $5.34 | $5.34 | $5.34 | $5.34 | $5.10 | 147 |
| 2018-02-21 | $5.41 | $5.41 | $5.41 | $5.41 | $5.17 | 163 |
| 2018-02-20 | $5.27 | $5.27 | $5.27 | $5.27 | $5.04 | 0 |
| 2018-02-16 | $5.27 | $5.27 | $5.27 | $5.27 | $5.04 | 0 |
| 2018-02-15 | $5.27 | $5.27 | $5.27 | $5.27 | $5.04 | 0 |
| 2018-02-14 | $5.27 | $5.27 | $5.27 | $5.27 | $5.04 | 0 |
| 2018-02-13 | $5.27 | $5.27 | $5.27 | $5.27 | $5.04 | 0 |
| 2018-02-12 | $5.27 | $5.27 | $5.27 | $5.27 | $5.04 | 200 |
| 2018-02-09 | $5.44 | $5.44 | $5.44 | $5.44 | $5.20 | 63 |
| 2018-02-08 | $5.44 | $5.44 | $5.44 | $5.44 | $5.20 | 111 |
| 2018-02-07 | $5.44 | $5.44 | $5.44 | $5.44 | $5.20 | 1,304 |
| 2018-02-06 | $5.44 | $5.44 | $5.44 | $5.44 | $5.20 | 0 |
| 2018-02-05 | $5.44 | $5.44 | $5.44 | $5.44 | $5.20 | 20 |
| 2018-02-02 | $5.44 | $5.44 | $5.44 | $5.44 | $5.20 | 0 |
| 2018-02-01 | $5.44 | $5.44 | $5.44 | $5.44 | $5.20 | 0 |
| 2018-01-31 | $5.39 | $5.66 | $5.39 | $5.44 | $5.20 | 8,891 |
| 2018-01-30 | $5.48 | $5.48 | $5.48 | $5.48 | $5.24 | 0 |
| 2018-01-29 | $5.48 | $5.48 | $5.48 | $5.48 | $5.24 | 0 |
| 2018-01-26 | $5.47 | $5.48 | $5.47 | $5.48 | $5.24 | 1,283 |
| 2018-01-25 | $5.89 | $5.89 | $5.89 | $5.89 | $5.63 | 0 |
| 2018-01-24 | $5.89 | $5.89 | $5.89 | $5.89 | $5.63 | 100 |
| 2018-01-23 | $5.51 | $5.51 | $5.51 | $5.51 | $5.27 | 0 |
| 2018-01-22 | $5.51 | $5.51 | $5.51 | $5.51 | $5.27 | 0 |
| 2018-01-19 | $5.51 | $5.51 | $5.51 | $5.51 | $5.27 | 1,452 |
| 2018-01-18 | $5.55 | $5.55 | $5.55 | $5.55 | $5.31 | 1,452 |
| 2018-01-17 | $5.63 | $5.63 | $5.63 | $5.63 | $5.38 | 3,000 |
| 2018-01-16 | $5.51 | $5.58 | $5.51 | $5.58 | $5.33 | 1,237 |
| 2018-01-12 | $4.97 | $4.97 | $4.97 | $4.97 | $4.75 | 128 |
| 2018-01-11 | $4.89 | $4.90 | $4.89 | $4.90 | $4.68 | 2,573 |
| 2018-01-10 | $4.99 | $4.99 | $4.99 | $4.99 | $4.77 | 0 |
| 2018-01-09 | $4.99 | $4.99 | $4.99 | $4.99 | $4.77 | 906 |
| 2018-01-08 | $5.13 | $5.13 | $5.13 | $5.13 | $4.90 | 0 |
| 2018-01-05 | $5.13 | $5.13 | $5.13 | $5.13 | $4.90 | 538 |
| 2018-01-04 | $5.16 | $5.16 | $5.16 | $5.16 | $4.93 | 1,359 |
| 2018-01-03 | $4.95 | $4.95 | $4.95 | $4.95 | $4.73 | 100 |
| 2018-01-02 | $4.54 | $4.54 | $4.54 | $4.54 | $4.34 | 0 |
| 2017-12-29 | $4.54 | $4.54 | $4.54 | $4.54 | $4.34 | 0 |
| 2017-12-28 | $4.54 | $4.54 | $4.54 | $4.54 | $4.34 | 0 |
| 2017-12-27 | $4.54 | $4.54 | $4.54 | $4.54 | $4.34 | 0 |
| 2017-12-26 | $4.54 | $4.54 | $4.54 | $4.54 | $4.34 | 0 |
| 2017-12-22 | $4.54 | $4.54 | $4.54 | $4.54 | $4.34 | 0 |
| 2017-12-21 | $4.54 | $4.54 | $4.54 | $4.54 | $4.34 | 0 |
| 2017-12-20 | $4.54 | $4.54 | $4.54 | $4.54 | $4.34 | 0 |
| 2017-12-19 | $4.54 | $4.54 | $4.54 | $4.54 | $4.34 | 0 |
| 2017-12-18 | $4.54 | $4.54 | $4.54 | $4.54 | $4.34 | 0 |
| 2017-12-15 | $4.54 | $4.54 | $4.54 | $4.54 | $4.34 | 10 |
| 2017-12-14 | $4.54 | $4.54 | $4.54 | $4.54 | $4.34 | 1,091 |
| 2017-12-13 | $4.56 | $4.56 | $4.56 | $4.56 | $4.36 | 10 |
| 2017-12-12 | $4.56 | $4.56 | $4.56 | $4.56 | $4.36 | 0 |
| 2017-12-11 | $4.56 | $4.56 | $4.56 | $4.56 | $4.36 | 0 |
| 2017-12-08 | $4.56 | $4.56 | $4.56 | $4.56 | $4.36 | 0 |
| 2017-12-07 | $4.56 | $4.56 | $4.56 | $4.56 | $4.36 | 0 |
| 2017-12-06 | $4.56 | $4.56 | $4.56 | $4.56 | $4.36 | 0 |
| 2017-12-05 | $4.56 | $4.56 | $4.56 | $4.56 | $4.36 | 0 |
| 2017-12-04 | $4.56 | $4.56 | $4.56 | $4.56 | $4.36 | 0 |
| 2017-12-01 | $4.56 | $4.56 | $4.56 | $4.56 | $4.36 | 124 |
| 2017-11-30 | $4.95 | $4.95 | $4.95 | $4.95 | $4.73 | 124 |
| 2017-11-29 | $4.95 | $4.95 | $4.95 | $4.95 | $4.73 | 1 |
| 2017-11-28 | $4.95 | $4.95 | $4.95 | $4.95 | $4.73 | 0 |
| 2017-11-27 | $4.95 | $4.95 | $4.95 | $4.95 | $4.73 | 0 |
| 2017-11-24 | $4.95 | $4.95 | $4.95 | $4.95 | $4.73 | 0 |
| 2017-11-22 | $4.95 | $4.95 | $4.95 | $4.95 | $4.73 | 0 |
| 2017-11-21 | $4.95 | $4.95 | $4.95 | $4.95 | $4.73 | 0 |
| 2017-11-20 | $4.95 | $4.95 | $4.95 | $4.95 | $4.73 | 0 |
| 2017-11-17 | $4.95 | $4.95 | $4.95 | $4.95 | $4.73 | 0 |
| 2017-11-15 | $4.95 | $4.95 | $4.95 | $4.95 | $4.73 | 0 |
| 2017-11-14 | $4.95 | $4.95 | $4.95 | $4.95 | $4.73 | 0 |
| 2017-11-13 | $4.95 | $4.95 | $4.95 | $4.95 | $4.73 | 0 |
| 2017-11-10 | $4.95 | $4.95 | $4.95 | $4.95 | $4.73 | 0 |
| 2017-11-09 | $4.95 | $4.95 | $4.95 | $4.95 | $4.73 | 0 |
| 2017-11-08 | $4.95 | $4.95 | $4.95 | $4.95 | $4.73 | 0 |
| 2017-11-07 | $4.95 | $4.95 | $4.95 | $4.95 | $4.73 | 0 |
| 2017-11-06 | $4.95 | $4.95 | $4.95 | $4.95 | $4.73 | 0 |
| 2017-11-03 | $4.95 | $4.95 | $4.95 | $4.95 | $4.73 | 260 |
| 2017-11-02 | $4.99 | $4.99 | $4.99 | $4.99 | $4.77 | 3,000 |
| 2017-11-01 | $4.88 | $4.88 | $4.88 | $4.88 | $4.66 | 0 |
| 2017-10-31 | $4.88 | $4.88 | $4.88 | $4.88 | $4.66 | 0 |
| 2017-10-30 | $4.88 | $4.88 | $4.88 | $4.88 | $4.66 | 0 |
| 2017-10-27 | $4.88 | $4.88 | $4.88 | $4.88 | $4.66 | 0 |
| 2017-10-26 | $4.88 | $4.88 | $4.88 | $4.88 | $4.66 | 0 |
| 2017-10-25 | $4.88 | $4.88 | $4.88 | $4.88 | $4.66 | 715 |
| 2017-10-24 | $4.63 | $4.63 | $4.63 | $4.63 | $4.43 | 0 |
| 2017-10-23 | $4.63 | $4.63 | $4.63 | $4.63 | $4.43 | 715 |
| 2017-10-20 | $4.82 | $4.82 | $4.82 | $4.82 | $4.61 | 0 |
| 2017-10-19 | $4.82 | $4.82 | $4.82 | $4.82 | $4.61 | 1,215 |
| 2017-10-18 | $4.78 | $4.78 | $4.78 | $4.78 | $4.57 | 629 |
| 2017-10-17 | $4.69 | $4.69 | $4.69 | $4.69 | $4.48 | 0 |
| 2017-10-16 | $4.69 | $4.69 | $4.69 | $4.69 | $4.48 | 0 |
| 2017-10-13 | $4.69 | $4.69 | $4.69 | $4.69 | $4.48 | 0 |
| 2017-10-12 | $4.71 | $4.71 | $4.69 | $4.69 | $4.48 | 800 |
| 2017-10-11 | $4.56 | $4.56 | $4.56 | $4.56 | $4.36 | 0 |
| 2017-10-10 | $4.56 | $4.56 | $4.56 | $4.56 | $4.36 | 0 |
| 2017-10-09 | $4.56 | $4.56 | $4.56 | $4.56 | $4.36 | 0 |
| 2017-10-06 | $4.56 | $4.56 | $4.56 | $4.56 | $4.36 | 0 |
| 2017-10-05 | $4.56 | $4.56 | $4.56 | $4.56 | $4.36 | 531 |
| 2017-10-04 | $4.72 | $4.72 | $4.72 | $4.72 | $4.51 | 50 |
| 2017-10-03 | $4.72 | $4.72 | $4.72 | $4.72 | $4.51 | 0 |
| 2017-10-02 | $4.72 | $4.72 | $4.72 | $4.72 | $4.51 | 263 |
| 2017-09-29 | $4.46 | $4.46 | $4.46 | $4.46 | $4.26 | 0 |
| 2017-09-28 | $4.46 | $4.46 | $4.46 | $4.46 | $4.26 | 61 |
| 2017-09-27 | $4.46 | $4.46 | $4.46 | $4.46 | $4.26 | 0 |
| 2017-09-26 | $4.46 | $4.46 | $4.46 | $4.46 | $4.26 | 0 |
| 2017-09-25 | $4.46 | $4.46 | $4.46 | $4.46 | $4.26 | 0 |
| 2017-09-22 | $4.46 | $4.46 | $4.46 | $4.46 | $4.26 | 0 |
| 2017-09-21 | $4.46 | $4.46 | $4.46 | $4.46 | $4.26 | 0 |
| 2017-09-20 | $4.46 | $4.46 | $4.46 | $4.46 | $4.26 | 0 |
| 2017-09-19 | $4.46 | $4.46 | $4.46 | $4.46 | $4.26 | 0 |
| 2017-09-18 | $4.46 | $4.46 | $4.46 | $4.46 | $4.26 | 0 |
| 2017-09-15 | $4.46 | $4.46 | $4.46 | $4.46 | $4.26 | 0 |
| 2017-09-14 | $4.46 | $4.46 | $4.46 | $4.46 | $4.26 | 0 |
| 2017-09-13 | $4.46 | $4.46 | $4.46 | $4.46 | $4.26 | 0 |
| 2017-09-12 | $4.46 | $4.46 | $4.46 | $4.46 | $4.26 | 0 |
| 2017-09-11 | $4.46 | $4.46 | $4.46 | $4.46 | $4.26 | 196 |
| 2017-09-08 | $3.87 | $3.87 | $3.87 | $3.87 | $3.70 | 0 |
| 2017-09-07 | $3.87 | $3.87 | $3.87 | $3.87 | $3.70 | 0 |
| 2017-09-06 | $3.87 | $3.87 | $3.87 | $3.87 | $3.70 | 0 |
| 2017-09-05 | $3.87 | $3.87 | $3.87 | $3.87 | $3.70 | 0 |
| 2017-09-01 | $3.87 | $3.87 | $3.87 | $3.87 | $3.70 | 0 |
| 2017-08-31 | $3.87 | $3.87 | $3.87 | $3.87 | $3.70 | 0 |
| 2017-08-30 | $3.87 | $3.87 | $3.87 | $3.87 | $3.70 | 0 |
| 2017-08-29 | $3.87 | $3.87 | $3.87 | $3.87 | $3.70 | 0 |
| 2017-08-28 | $3.87 | $3.87 | $3.87 | $3.87 | $3.70 | 0 |
| 2017-08-25 | $3.87 | $3.87 | $3.87 | $3.87 | $3.70 | 0 |
| 2017-08-24 | $3.87 | $3.87 | $3.87 | $3.87 | $3.70 | 0 |
| 2017-08-23 | $3.87 | $3.87 | $3.87 | $3.87 | $3.70 | 0 |
| 2017-08-22 | $3.87 | $3.87 | $3.87 | $3.87 | $3.70 | 0 |
| 2017-08-21 | $3.87 | $3.87 | $3.87 | $3.87 | $3.70 | 0 |
| 2017-08-18 | $3.87 | $3.87 | $3.87 | $3.87 | $3.70 | 0 |
| 2017-08-17 | $3.87 | $3.87 | $3.87 | $3.87 | $3.70 | 0 |
| 2017-08-16 | $3.87 | $3.87 | $3.87 | $3.87 | $3.70 | 0 |
| 2017-08-15 | $3.87 | $3.87 | $3.87 | $3.87 | $3.70 | 0 |
| 2017-08-14 | $3.87 | $3.87 | $3.87 | $3.87 | $3.70 | 0 |
| 2017-08-11 | $3.87 | $3.87 | $3.87 | $3.87 | $3.70 | 100 |
| 2017-08-10 | $4.10 | $4.10 | $4.10 | $4.10 | $3.92 | 0 |
| 2017-08-09 | $4.10 | $4.10 | $4.10 | $4.10 | $3.92 | 0 |
| 2017-08-08 | $4.10 | $4.10 | $4.10 | $4.10 | $3.92 | 0 |
| 2017-08-07 | $4.10 | $4.10 | $4.10 | $4.10 | $3.92 | 0 |
| 2017-08-04 | $4.10 | $4.10 | $4.10 | $4.10 | $3.92 | 0 |
| 2017-08-03 | $4.10 | $4.10 | $4.10 | $4.10 | $3.92 | 0 |
| 2017-08-02 | $4.10 | $4.10 | $4.10 | $4.10 | $3.92 | 3,900 |
| 2017-08-01 | $3.97 | $3.97 | $3.97 | $3.97 | $3.80 | 0 |
| 2017-07-31 | $3.97 | $3.97 | $3.97 | $3.97 | $3.80 | 0 |
| 2017-07-28 | $3.97 | $3.97 | $3.97 | $3.97 | $3.80 | 0 |
| 2017-07-27 | $3.97 | $3.97 | $3.97 | $3.97 | $3.80 | 2,532 |
| 2017-07-26 | $4.08 | $4.08 | $4.00 | $4.00 | $3.82 | 399 |
| 2017-07-25 | $4.10 | $4.10 | $4.10 | $4.10 | $3.92 | 100 |
| 2017-07-24 | $3.93 | $3.93 | $3.93 | $3.93 | $3.76 | 0 |
| 2017-07-21 | $3.93 | $3.93 | $3.93 | $3.93 | $3.76 | 400 |
| 2017-07-20 | $3.97 | $4.01 | $3.97 | $4.01 | $3.83 | 350 |
| 2017-07-19 | $3.98 | $3.98 | $3.98 | $3.98 | $3.80 | 250 |
| 2017-07-18 | $3.98 | $3.98 | $3.98 | $3.98 | $3.80 | 5,000 |
| 2017-07-17 | $3.82 | $3.82 | $3.82 | $3.82 | $3.65 | 0 |
| 2017-07-14 | $3.82 | $3.82 | $3.82 | $3.82 | $3.65 | 0 |
| 2017-07-13 | $3.82 | $3.82 | $3.82 | $3.82 | $3.65 | 0 |
| 2017-07-12 | $3.82 | $3.82 | $3.82 | $3.82 | $3.65 | 0 |
| 2017-07-11 | $3.82 | $3.82 | $3.82 | $3.82 | $3.65 | 0 |
| 2017-07-10 | $3.82 | $3.82 | $3.82 | $3.82 | $3.65 | 0 |
| 2017-07-07 | $3.82 | $3.82 | $3.82 | $3.82 | $3.65 | 0 |
| 2017-07-05 | $3.82 | $3.82 | $3.82 | $3.82 | $3.65 | 0 |
| 2017-07-03 | $3.82 | $3.82 | $3.82 | $3.82 | $3.65 | 0 |
| 2017-06-30 | $3.82 | $3.82 | $3.82 | $3.82 | $3.65 | 0 |
| 2017-06-29 | $3.82 | $3.82 | $3.82 | $3.82 | $3.65 | 1,000 |
| 2017-06-28 | $3.72 | $3.72 | $3.72 | $3.72 | $3.56 | 0 |
| 2017-06-27 | $3.72 | $3.72 | $3.72 | $3.72 | $3.56 | 0 |
| 2017-06-26 | $3.72 | $3.72 | $3.72 | $3.72 | $3.56 | 0 |
| 2017-06-23 | $3.72 | $3.72 | $3.72 | $3.72 | $3.56 | 0 |
| 2017-06-22 | $3.72 | $3.72 | $3.72 | $3.72 | $3.56 | 0 |
| 2017-06-20 | $3.72 | $3.72 | $3.72 | $3.72 | $3.56 | 0 |
| 2017-06-12 | $3.72 | $3.72 | $3.72 | $3.72 | $3.56 | 0 |
| 2017-06-09 | $3.72 | $3.72 | $3.72 | $3.72 | $3.56 | 447 |
| 2017-06-08 | $3.68 | $3.68 | $3.68 | $3.68 | $3.52 | 0 |
| 2017-06-07 | $3.68 | $3.68 | $3.68 | $3.68 | $3.52 | 0 |
| 2017-06-06 | $3.68 | $3.68 | $3.68 | $3.68 | $3.52 | 0 |
| 2017-06-05 | $3.68 | $3.68 | $3.68 | $3.68 | $3.52 | 79 |
| 2017-06-02 | $3.68 | $3.68 | $3.68 | $3.68 | $3.52 | 0 |
| 2017-06-01 | $3.68 | $3.68 | $3.68 | $3.68 | $3.52 | 0 |
| 2017-05-31 | $3.68 | $3.68 | $3.68 | $3.68 | $3.52 | 694 |
| 2017-05-30 | $3.67 | $3.67 | $3.67 | $3.67 | $3.51 | 0 |
| 2017-05-26 | $3.67 | $3.67 | $3.67 | $3.67 | $3.51 | 0 |
| 2017-05-25 | $3.67 | $3.67 | $3.67 | $3.67 | $3.51 | 0 |
| 2017-05-24 | $3.67 | $3.67 | $3.67 | $3.67 | $3.51 | 152 |
| 2017-05-23 | $3.55 | $3.55 | $3.55 | $3.55 | $3.39 | 10 |
| 2017-05-22 | $3.55 | $3.55 | $3.55 | $3.55 | $3.39 | 0 |
| 2017-05-19 | $3.55 | $3.55 | $3.55 | $3.55 | $3.39 | 100 |
| 2017-05-18 | $3.36 | $3.36 | $3.36 | $3.36 | $3.21 | 328 |
| 2017-05-17 | $3.46 | $3.46 | $3.46 | $3.46 | $3.31 | 0 |
| 2017-05-16 | $3.47 | $3.47 | $3.46 | $3.46 | $3.31 | 3,040 |
| 2017-05-15 | $3.50 | $3.50 | $3.50 | $3.50 | $3.35 | 0 |
| 2017-05-12 | $3.50 | $3.50 | $3.50 | $3.50 | $3.35 | 0 |
| 2017-05-11 | $3.50 | $3.50 | $3.50 | $3.50 | $3.35 | 0 |
| 2017-05-10 | $3.50 | $3.50 | $3.50 | $3.50 | $3.35 | 0 |
| 2017-05-09 | $3.50 | $3.50 | $3.50 | $3.50 | $3.35 | 0 |
| 2017-05-08 | $3.50 | $3.50 | $3.50 | $3.50 | $3.35 | 0 |
| 2017-05-05 | $3.46 | $3.50 | $3.46 | $3.50 | $3.35 | 2,000 |
| 2017-05-04 | $3.38 | $3.38 | $3.38 | $3.38 | $3.23 | 0 |
| 2017-05-03 | $3.38 | $3.38 | $3.38 | $3.38 | $3.23 | 0 |
| 2017-05-02 | $3.38 | $3.38 | $3.38 | $3.38 | $3.23 | 0 |
| 2017-05-01 | $3.38 | $3.38 | $3.38 | $3.38 | $3.23 | 0 |
| 2017-04-28 | $3.38 | $3.38 | $3.38 | $3.38 | $3.23 | 0 |
| 2017-04-27 | $3.38 | $3.38 | $3.38 | $3.38 | $3.23 | 0 |
| 2017-04-26 | $3.38 | $3.38 | $3.38 | $3.38 | $3.23 | 0 |
| 2017-04-25 | $3.38 | $3.38 | $3.38 | $3.38 | $3.23 | 0 |
| 2017-04-24 | $3.38 | $3.38 | $3.38 | $3.38 | $3.23 | 0 |
| 2017-04-21 | $3.38 | $3.38 | $3.38 | $3.38 | $3.23 | 0 |
| 2017-04-20 | $3.38 | $3.38 | $3.38 | $3.38 | $3.23 | 0 |
| 2017-04-19 | $3.38 | $3.38 | $3.38 | $3.38 | $3.23 | 0 |
| 2017-04-18 | $3.38 | $3.38 | $3.38 | $3.38 | $3.23 | 0 |
| 2017-04-17 | $3.38 | $3.38 | $3.38 | $3.38 | $3.23 | 10 |
| 2017-04-13 | $3.38 | $3.38 | $3.38 | $3.38 | $3.23 | 0 |
| 2017-04-12 | $3.38 | $3.38 | $3.38 | $3.38 | $3.23 | 0 |
| 2017-04-11 | $3.38 | $3.38 | $3.38 | $3.38 | $3.23 | 0 |
| 2017-04-10 | $3.38 | $3.38 | $3.38 | $3.38 | $3.19 | 0 |
| 2017-04-07 | $3.38 | $3.38 | $3.38 | $3.38 | $3.19 | 0 |
| 2017-04-06 | $3.38 | $3.38 | $3.38 | $3.38 | $3.19 | 0 |
| 2017-04-05 | $3.41 | $3.44 | $3.38 | $3.38 | $3.19 | 2,000 |
| 2017-04-04 | $3.44 | $3.44 | $3.44 | $3.44 | $3.25 | 2,000 |
| 2017-04-03 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-03-31 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-03-30 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-03-29 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-03-28 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-03-27 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-03-24 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-03-23 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-03-22 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-03-21 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-03-20 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-03-17 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-03-16 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-03-15 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-03-14 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-03-13 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-03-10 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-03-09 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-03-08 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-03-07 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-03-06 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-03-03 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-03-02 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-03-01 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-02-28 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-02-27 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-02-24 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-02-23 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-02-22 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-02-21 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-02-17 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-02-16 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-02-15 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-02-14 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-02-13 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-02-10 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-02-09 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-02-08 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-02-07 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-02-06 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-02-03 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-02-02 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-02-01 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 0 |
| 2017-01-27 | $3.43 | $3.43 | $3.15 | $3.15 | $2.98 | 250 |
| 2017-01-20 | $3.43 | $3.43 | $3.43 | $3.43 | $3.24 | 2,000 |
| 2017-01-17 | $3.34 | $3.34 | $3.34 | $3.34 | $3.16 | 1 |
| 2017-01-13 | $3.34 | $3.34 | $3.34 | $3.34 | $3.16 | 300 |
| 2017-01-06 | $3.31 | $3.31 | $3.31 | $3.31 | $3.13 | 288 |
| 2017-01-04 | $3.28 | $3.29 | $3.28 | $3.29 | $3.11 | 280 |
| 2017-01-03 | $3.30 | $3.30 | $3.30 | $3.30 | $3.12 | 100 |
| 2016-12-29 | $3.29 | $3.29 | $3.29 | $3.29 | $3.11 | 440 |
| 2016-12-23 | $3.18 | $3.28 | $3.18 | $3.28 | $3.10 | 4,272 |
| 2016-12-21 | $3.09 | $3.09 | $3.09 | $3.09 | $2.92 | 689 |
| 2016-12-20 | $2.99 | $2.99 | $2.98 | $2.99 | $2.82 | 7,412 |
| 2016-12-14 | $2.91 | $2.91 | $2.91 | $2.91 | $2.75 | 5,300 |
| 2016-12-13 | $2.85 | $2.88 | $2.85 | $2.88 | $2.72 | 3,428 |
| 2016-12-12 | $2.79 | $2.79 | $2.77 | $2.77 | $2.62 | 2,351 |
| 2016-12-08 | $2.93 | $2.93 | $2.93 | $2.93 | $2.77 | 4,556 |
| 2016-12-02 | $2.83 | $2.83 | $2.83 | $2.83 | $2.67 | 968 |
| 2016-10-27 | $3.10 | $3.10 | $3.10 | $3.10 | $2.93 | 176 |
| 2016-10-26 | $3.29 | $3.29 | $3.29 | $3.29 | $3.11 | 672 |
| 2016-10-25 | $3.23 | $3.23 | $3.23 | $3.23 | $3.05 | 1,000 |
| 2016-10-19 | $3.34 | $3.37 | $3.34 | $3.37 | $3.18 | 3,101 |
| 2016-10-07 | $3.30 | $3.30 | $3.30 | $3.30 | $3.12 | 200 |
| 2016-09-30 | $3.30 | $3.32 | $3.28 | $3.32 | $3.14 | 3,878 |
| 2016-09-27 | $3.06 | $3.06 | $3.04 | $3.06 | $2.89 | 2,132 |
| 2016-08-31 | $3.01 | $3.01 | $3.01 | $3.01 | $2.84 | 1,720 |
| 2016-08-29 | $3.02 | $3.02 | $3.01 | $3.01 | $2.84 | 5,750 |
| 2016-08-26 | $3.06 | $3.09 | $3.06 | $3.07 | $2.90 | 2,072 |
| 2016-08-23 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 300 |
| 2016-08-11 | $3.25 | $3.25 | $3.25 | $3.25 | $3.07 | 2,500 |
| 2016-08-08 | $3.21 | $3.21 | $3.21 | $3.21 | $3.03 | 158 |
| 2016-08-05 | $3.21 | $3.21 | $3.21 | $3.21 | $3.03 | 2,570 |
| 2016-08-02 | $3.11 | $3.11 | $3.00 | $3.00 | $2.83 | 1,395 |
| 2016-07-25 | $2.80 | $2.80 | $2.80 | $2.80 | $2.65 | 96 |
| 2016-06-23 | $2.80 | $2.80 | $2.80 | $2.80 | $2.65 | 1,171 |
| 2016-06-20 | $2.91 | $2.91 | $2.91 | $2.91 | $2.75 | 100 |
| 2016-06-17 | $2.74 | $2.74 | $2.74 | $2.74 | $2.59 | 1,105 |
| 2016-06-10 | $2.82 | $2.82 | $2.82 | $2.82 | $2.66 | 100 |
| 2016-06-09 | $2.98 | $2.98 | $2.98 | $2.98 | $2.82 | 1,900 |
| 2016-06-08 | $2.91 | $2.91 | $2.91 | $2.91 | $2.75 | 2,005 |
| 2016-05-13 | $2.58 | $2.58 | $2.58 | $2.58 | $2.44 | 287 |
| 2016-04-14 | $2.68 | $2.68 | $2.68 | $2.68 | $2.53 | 10,070 |
| 2016-04-12 | $2.68 | $2.69 | $2.68 | $2.69 | $2.54 | 200 |
| 2016-04-07 | $2.61 | $2.62 | $2.61 | $2.62 | $2.48 | 251 |
| 2016-03-28 | $2.33 | $2.33 | $2.33 | $2.33 | $2.20 | 1,204 |
| 2016-03-17 | $2.33 | $2.33 | $2.33 | $2.33 | $2.20 | 8 |
| 2016-03-09 | $2.33 | $2.33 | $2.33 | $2.33 | $2.20 | 4 |
| 2016-02-24 | $2.33 | $2.33 | $2.33 | $2.33 | $2.20 | 2,951 |
| 2016-02-10 | $2.60 | $2.60 | $2.60 | $2.60 | $2.46 | 26 |
| 2016-02-09 | $2.60 | $2.60 | $2.60 | $2.60 | $2.46 | 26 |
| 2016-02-04 | $2.59 | $2.60 | $2.59 | $2.60 | $2.46 | 400 |
| 2016-02-03 | $2.47 | $2.47 | $2.45 | $2.47 | $2.33 | 1,317 |
| 2016-02-02 | $2.44 | $2.44 | $2.35 | $2.35 | $2.22 | 3,474 |
| 2016-01-27 | $2.48 | $2.48 | $2.48 | $2.48 | $2.34 | 243 |
| 2016-01-26 | $2.41 | $2.41 | $2.41 | $2.41 | $2.28 | 175 |
| 2016-01-19 | $2.39 | $2.39 | $2.39 | $2.39 | $2.26 | 100 |
| 2016-01-12 | $2.45 | $2.45 | $2.45 | $2.45 | $2.31 | 3,712 |
| 2016-01-11 | $2.51 | $2.51 | $2.51 | $2.51 | $2.37 | 575 |
| 2016-01-08 | $2.71 | $2.71 | $2.71 | $2.71 | $2.56 | 24 |
Verbund AG (OEZVY) News Headlines
Recent Verbund AG (OEZVY) News
Similar Companies to Verbund AG (OEZVY) 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 | -- | -- | -- |