Sage Group plc (SGGEF) Exchange: PINK
Data as of May 2, 2025
$16.80 ($0.00) 0.00%
Sage Group plc - Daily Information
Click for more stock information on Sage Group plc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.80 |
| Previous Close | $16.80 |
| High | $16.80 |
| Low | $16.80 |
| Adjusted Open | $16.80 |
| Previous Adjusted Close | $16.80 |
| Adjusted High | $16.80 |
| Adjusted Low | $16.80 |
About Sage Group plc (SGGEF)
No Description Available
Invest in Sage Group plc (SGGEF)
Historical Stock Data for Sage Group plc (SGGEF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2025-05-01 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 516 |
| 2025-04-30 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2025-04-29 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2025-04-28 | $17.14 | $17.14 | $16.80 | $16.80 | $16.80 | 516 |
| 2025-04-25 | $16.89 | $16.89 | $15.61 | $16.89 | $16.89 | 741 |
| 2025-04-24 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 238 |
| 2025-04-23 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 185 |
| 2025-04-22 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 112 |
| 2025-04-21 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 129 |
| 2025-04-17 | $14.90 | $14.90 | $14.85 | $14.85 | $14.85 | 336 |
| 2025-04-16 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 199 |
| 2025-04-15 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2025-04-14 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 91 |
| 2025-04-11 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 503 |
| 2025-04-10 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 359 |
| 2025-04-09 | $15.63 | $16.00 | $15.63 | $15.99 | $15.99 | 2,370 |
| 2025-04-08 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 305 |
| 2025-04-07 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 350 |
| 2025-04-04 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 37 |
| 2025-04-03 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 716 |
| 2025-04-02 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 2 |
| 2025-04-01 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 5 |
| 2025-03-31 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 57 |
| 2025-03-28 | $15.46 | $16.74 | $15.46 | $16.35 | $16.35 | 996 |
| 2025-03-27 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 9,661 |
| 2025-03-26 | $16.44 | $16.44 | $16.20 | $16.20 | $16.20 | 700 |
| 2025-03-25 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 50 |
| 2025-03-24 | $16.39 | $16.39 | $16.05 | $16.05 | $16.05 | 739 |
| 2025-03-21 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2025-03-20 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 312 |
| 2025-03-19 | $14.60 | $15.08 | $14.60 | $15.00 | $15.00 | 2,470 |
| 2025-03-18 | $14.86 | $14.86 | $14.70 | $14.70 | $14.70 | 1,596 |
| 2025-03-17 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 29 |
| 2025-03-14 | $16.39 | $16.39 | $16.15 | $16.15 | $16.15 | 380 |
| 2025-03-13 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 232 |
| 2025-03-12 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 259 |
| 2025-03-11 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 108 |
| 2025-03-10 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 1,268 |
| 2025-03-07 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 65 |
| 2025-03-06 | $15.35 | $16.84 | $15.35 | $16.84 | $16.84 | 226 |
| 2025-03-05 | $16.27 | $17.14 | $16.27 | $17.14 | $17.14 | 169,220 |
| 2025-03-04 | $16.02 | $16.02 | $15.84 | $15.84 | $15.84 | 1,856 |
| 2025-03-03 | $15.81 | $17.14 | $15.81 | $16.90 | $16.90 | 1,693 |
| 2025-02-28 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 27 |
| 2025-02-27 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 52 |
| 2025-02-26 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 9,639 |
| 2025-02-25 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 94 |
| 2025-02-24 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 6,365 |
| 2025-02-21 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 182 |
| 2025-02-20 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 303 |
| 2025-02-19 | $16.70 | $17.28 | $16.70 | $17.14 | $17.14 | 912 |
| 2025-02-18 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 76 |
| 2025-02-14 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 61,577 |
| 2025-02-13 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 622 |
| 2025-02-12 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 62 |
| 2025-02-11 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 104 |
| 2025-02-10 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 0 |
| 2025-02-07 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 0 |
| 2025-02-06 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 259 |
| 2025-02-05 | $17.59 | $17.59 | $17.35 | $17.35 | $17.35 | 985 |
| 2025-02-04 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 121 |
| 2025-02-03 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 47 |
| 2025-01-31 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 18 |
| 2025-01-30 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2025-01-29 | $16.08 | $17.49 | $16.08 | $17.40 | $17.40 | 1,248 |
| 2025-01-28 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 1,189 |
| 2025-01-27 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
| 2025-01-24 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 165 |
| 2025-01-23 | $16.48 | $17.33 | $16.48 | $17.33 | $17.33 | 3,187 |
| 2025-01-22 | $17.44 | $17.44 | $16.75 | $16.75 | $16.75 | 618 |
| 2025-01-21 | $17.14 | $17.14 | $17.05 | $17.05 | $17.05 | 1,434 |
| 2025-01-17 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 4 |
| 2025-01-16 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 571 |
| 2025-01-15 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 40 |
| 2025-01-14 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
| 2025-01-13 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 13 |
| 2025-01-10 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 10,000 |
| 2025-01-08 | $16.40 | $16.40 | $16.40 | $16.40 | $16.24 | 0 |
| 2025-01-07 | $16.40 | $16.40 | $16.40 | $16.40 | $16.24 | 10,000 |
| 2025-01-06 | $16.40 | $16.40 | $16.40 | $16.40 | $16.24 | 0 |
| 2025-01-03 | $16.40 | $16.40 | $16.40 | $16.40 | $16.24 | 171 |
| 2025-01-02 | $15.98 | $16.49 | $15.98 | $16.40 | $16.24 | 2,109 |
| 2024-12-31 | $16.75 | $16.75 | $15.31 | $15.50 | $15.34 | 7,258 |
| 2024-12-30 | $16.03 | $16.03 | $16.03 | $16.03 | $15.87 | 353 |
| 2024-12-27 | $15.41 | $15.41 | $15.41 | $15.41 | $15.26 | 0 |
| 2024-12-26 | $15.57 | $15.57 | $15.41 | $15.41 | $15.26 | 573 |
| 2024-12-24 | $15.60 | $15.60 | $15.60 | $15.60 | $15.44 | 352 |
| 2024-12-23 | $16.00 | $16.00 | $16.00 | $16.00 | $15.84 | 795 |
| 2024-12-20 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 500 |
| 2024-12-19 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 18 |
| 2024-12-18 | $17.34 | $17.34 | $17.25 | $17.25 | $17.25 | 2,287 |
| 2024-12-17 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 355 |
| 2024-12-16 | $16.53 | $16.53 | $15.99 | $15.99 | $15.99 | 464 |
| 2024-12-13 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 9,737 |
| 2024-12-12 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2024-12-11 | $17.44 | $17.44 | $17.10 | $17.10 | $17.10 | 3,058 |
| 2024-12-10 | $17.17 | $17.33 | $17.17 | $17.33 | $17.33 | 601 |
| 2024-12-09 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 12,430 |
| 2024-12-06 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 2 |
| 2024-12-05 | $16.20 | $16.68 | $16.20 | $16.68 | $16.68 | 1,299 |
| 2024-12-04 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2024-12-03 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 12 |
| 2024-12-02 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 1,389 |
| 2024-11-29 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 153 |
| 2024-11-27 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-11-26 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 1,750 |
| 2024-11-25 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 3,137 |
| 2024-11-22 | $15.65 | $15.73 | $15.65 | $15.73 | $15.73 | 64,668 |
| 2024-11-21 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 2,400 |
| 2024-11-20 | $15.54 | $15.65 | $15.54 | $15.65 | $15.65 | 11,019 |
| 2024-11-19 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 58 |
| 2024-11-18 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 452 |
| 2024-11-15 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 514 |
| 2024-11-14 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2024-11-13 | $13.46 | $13.46 | $13.07 | $13.15 | $13.15 | 514 |
| 2024-11-12 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 3 |
| 2024-11-11 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 111 |
| 2024-11-08 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 111 |
| 2024-11-07 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2024-11-06 | $12.45 | $12.75 | $12.45 | $12.75 | $12.75 | 5,552 |
| 2024-11-05 | $13.50 | $13.50 | $12.65 | $12.65 | $12.65 | 1,272 |
| 2024-11-04 | $13.55 | $13.55 | $13.44 | $13.44 | $13.44 | 394 |
| 2024-11-01 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 48 |
| 2024-10-31 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2024-10-30 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2024-10-29 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 238 |
| 2024-10-28 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 100 |
| 2024-10-25 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 17 |
| 2024-10-24 | $13.14 | $13.14 | $12.98 | $12.98 | $12.98 | 1,212 |
| 2024-10-23 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 1,000 |
| 2024-10-22 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 4,228 |
| 2024-10-21 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 294 |
| 2024-10-18 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 57 |
| 2024-10-17 | $13.37 | $13.37 | $12.95 | $12.95 | $12.95 | 455 |
| 2024-10-16 | $14.04 | $14.04 | $13.65 | $13.65 | $13.65 | 685 |
| 2024-10-15 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2024-10-14 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 205 |
| 2024-10-11 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 244 |
| 2024-10-10 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 130 |
| 2024-10-09 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 0 |
| 2024-10-08 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 240 |
| 2024-10-07 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 237 |
| 2024-10-04 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 0 |
| 2024-10-03 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 106 |
| 2024-10-02 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 100 |
| 2024-10-01 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2024-09-30 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 94 |
| 2024-09-27 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 1,000 |
| 2024-09-26 | $13.25 | $13.80 | $13.25 | $13.80 | $13.80 | 850 |
| 2024-09-25 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 1,099 |
| 2024-09-24 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 2 |
| 2024-09-23 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 4 |
| 2024-09-20 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 125 |
| 2024-09-19 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 54 |
| 2024-09-18 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 0 |
| 2024-09-17 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 54 |
| 2024-09-16 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 0 |
| 2024-09-13 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 33 |
| 2024-09-12 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 937 |
| 2024-09-11 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 138 |
| 2024-09-10 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 125 |
| 2024-09-09 | $12.83 | $12.83 | $12.65 | $12.65 | $12.65 | 672 |
| 2024-09-06 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 85 |
| 2024-09-05 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2024-09-04 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2024-09-03 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 4,509 |
| 2024-08-30 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 121 |
| 2024-08-29 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2024-08-28 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2024-08-27 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2024-08-26 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 29 |
| 2024-08-23 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 290 |
| 2024-08-22 | $13.30 | $13.30 | $13.27 | $13.27 | $13.27 | 405 |
| 2024-08-21 | $12.96 | $13.05 | $12.96 | $13.05 | $13.05 | 3,160 |
| 2024-08-20 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 301 |
| 2024-08-19 | $13.26 | $13.65 | $13.17 | $13.17 | $13.17 | 3,346 |
| 2024-08-16 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 130 |
| 2024-08-15 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 180 |
| 2024-08-14 | $12.85 | $12.85 | $12.55 | $12.55 | $12.55 | 1,406 |
| 2024-08-13 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-08-12 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 331 |
| 2024-08-09 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2024-08-08 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 156 |
| 2024-08-07 | $12.89 | $12.89 | $12.80 | $12.80 | $12.80 | 1,001 |
| 2024-08-06 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2024-08-05 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 732 |
| 2024-08-02 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 4,246 |
| 2024-08-01 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2024-07-31 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 4,246 |
| 2024-07-30 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 131 |
| 2024-07-29 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 99 |
| 2024-07-26 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2024-07-25 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 663 |
| 2024-07-24 | $13.68 | $14.44 | $13.68 | $14.40 | $14.40 | 10,934 |
| 2024-07-23 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 196 |
| 2024-07-22 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 0 |
| 2024-07-19 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 141 |
| 2024-07-18 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 0 |
| 2024-07-17 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 378 |
| 2024-07-16 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 0 |
| 2024-07-15 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 258 |
| 2024-07-12 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 50 |
| 2024-07-11 | $14.34 | $14.34 | $14.15 | $14.15 | $14.15 | 479 |
| 2024-07-10 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 6,024 |
| 2024-07-09 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 0 |
| 2024-07-08 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 214 |
| 2024-07-05 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 11 |
| 2024-07-03 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2024-07-02 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2024-07-01 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2024-06-28 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 276 |
| 2024-06-27 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 1,571 |
| 2024-06-26 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 145 |
| 2024-06-25 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 235 |
| 2024-06-24 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 246 |
| 2024-06-21 | $13.60 | $13.61 | $13.60 | $13.61 | $13.61 | 1,184 |
| 2024-06-20 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 21 |
| 2024-06-18 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 160 |
| 2024-06-17 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 0 |
| 2024-06-14 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 223 |
| 2024-06-13 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 201 |
| 2024-06-12 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2024-06-11 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2024-06-10 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2024-06-07 | $14.29 | $14.29 | $14.25 | $14.25 | $14.25 | 4,340 |
| 2024-06-06 | $14.39 | $14.39 | $14.20 | $14.20 | $14.20 | 402 |
| 2024-06-05 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 117 |
| 2024-06-04 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 10 |
| 2024-06-03 | $13.89 | $13.89 | $13.80 | $13.80 | $13.80 | 382 |
| 2024-05-31 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 100 |
| 2024-05-30 | $12.55 | $14.19 | $12.55 | $13.75 | $13.75 | 3,044 |
| 2024-05-29 | $13.95 | $13.95 | $13.95 | $13.95 | $13.86 | 6 |
| 2024-05-28 | $14.25 | $14.25 | $13.95 | $13.95 | $13.86 | 2,100 |
| 2024-05-24 | $14.25 | $14.25 | $14.25 | $14.25 | $14.16 | 0 |
| 2024-05-23 | $15.09 | $15.09 | $14.25 | $14.25 | $14.25 | 6,969 |
| 2024-05-22 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 173,448 |
| 2024-05-21 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2024-05-20 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 255 |
| 2024-05-17 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2024-05-16 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 151 |
| 2024-05-15 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 832 |
| 2024-05-14 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2024-05-13 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 234 |
| 2024-05-10 | $15.37 | $15.39 | $15.37 | $15.39 | $15.39 | 398 |
| 2024-05-09 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2024-05-08 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 2,561 |
| 2024-05-07 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 1,646 |
| 2024-05-06 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 143 |
| 2024-05-03 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 86 |
| 2024-05-02 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 3,688 |
| 2024-05-01 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2024-04-30 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 645 |
| 2024-04-29 | $14.93 | $14.93 | $13.59 | $13.59 | $13.59 | 2,875 |
| 2024-04-26 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 4,247 |
| 2024-04-25 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2024-04-24 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2024-04-23 | $14.62 | $14.97 | $14.62 | $14.97 | $14.97 | 221 |
| 2024-04-22 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2024-04-19 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 1,910 |
| 2024-04-18 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2024-04-17 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 3 |
| 2024-04-16 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2024-04-15 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2024-04-12 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 330 |
| 2024-04-11 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2024-04-10 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2024-04-09 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2024-04-08 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 9,338 |
| 2024-04-05 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2024-04-04 | $15.80 | $15.80 | $15.25 | $15.29 | $15.29 | 9,338 |
| 2024-04-03 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2024-04-02 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 113 |
| 2024-04-01 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 113 |
| 2024-03-28 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 25,775 |
| 2024-03-27 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2024-03-26 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2024-03-25 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 205 |
| 2024-03-22 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 2,719 |
| 2024-03-21 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2024-03-20 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 137 |
| 2024-03-19 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 1,125 |
| 2024-03-18 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 149 |
| 2024-03-15 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2024-03-14 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2024-03-13 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2024-03-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 300 |
| 2024-03-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 300 |
| 2024-03-08 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-03-07 | $15.78 | $16.00 | $15.78 | $16.00 | $16.00 | 1,165 |
| 2024-03-06 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 0 |
| 2024-03-05 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 0 |
| 2024-03-04 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 207 |
| 2024-03-01 | $15.43 | $15.43 | $15.39 | $15.39 | $15.39 | 1,000 |
| 2024-02-29 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 393 |
| 2024-02-28 | $15.34 | $15.51 | $15.34 | $15.51 | $15.51 | 843 |
| 2024-02-27 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 1 |
| 2024-02-26 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
| 2024-02-23 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
| 2024-02-22 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 10,818 |
| 2024-02-21 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2024-02-20 | $15.06 | $15.22 | $14.62 | $14.79 | $14.79 | 1,411 |
| 2024-02-16 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2024-02-15 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 292 |
| 2024-02-14 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 372 |
| 2024-02-13 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 239 |
| 2024-02-12 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2024-02-09 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 20,080 |
| 2024-02-08 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 586 |
| 2024-02-07 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 22 |
| 2024-02-06 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2024-02-05 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2024-02-02 | $14.59 | $14.78 | $14.36 | $14.36 | $14.36 | 5,127 |
| 2024-02-01 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 694 |
| 2024-01-31 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 276 |
| 2024-01-30 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2024-01-29 | $14.75 | $14.89 | $14.75 | $14.80 | $14.80 | 7,956 |
| 2024-01-26 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 22,808 |
| 2024-01-25 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 21,690 |
| 2024-01-24 | $14.81 | $14.89 | $14.81 | $14.89 | $14.89 | 20,409 |
| 2024-01-23 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 671 |
| 2024-01-22 | $14.26 | $14.68 | $14.26 | $14.68 | $14.68 | 1,365 |
| 2024-01-19 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 0 |
| 2024-01-18 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 0 |
| 2024-01-17 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 293 |
| 2024-01-16 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 0 |
| 2024-01-12 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 700 |
| 2024-01-11 | $14.27 | $14.52 | $14.27 | $14.52 | $14.52 | 639 |
| 2024-01-10 | $14.70 | $14.70 | $14.70 | $14.70 | $14.54 | 0 |
| 2024-01-09 | $14.70 | $14.70 | $14.70 | $14.70 | $14.54 | 0 |
| 2024-01-08 | $14.64 | $14.70 | $14.31 | $14.70 | $14.54 | 15,206 |
| 2024-01-05 | $14.49 | $14.49 | $14.49 | $14.49 | $14.33 | 136 |
| 2024-01-04 | $14.44 | $14.44 | $14.44 | $14.44 | $14.28 | 70 |
| 2024-01-03 | $14.44 | $14.44 | $14.44 | $14.44 | $14.28 | 264 |
| 2024-01-02 | $14.70 | $14.70 | $14.56 | $14.56 | $14.40 | 11,452 |
| 2023-12-29 | $14.79 | $14.79 | $14.79 | $14.79 | $14.63 | 589 |
| 2023-12-28 | $14.98 | $14.98 | $14.98 | $14.98 | $14.81 | 0 |
| 2023-12-27 | $14.98 | $14.98 | $14.98 | $14.98 | $14.81 | 389 |
| 2023-12-26 | $14.40 | $14.40 | $14.40 | $14.40 | $14.24 | 72 |
| 2023-12-22 | $14.40 | $14.40 | $14.40 | $14.40 | $14.24 | 20 |
| 2023-12-21 | $14.95 | $14.95 | $14.40 | $14.40 | $14.24 | 3,297 |
| 2023-12-20 | $14.20 | $14.20 | $14.20 | $14.20 | $14.04 | 0 |
| 2023-12-19 | $14.46 | $14.46 | $14.20 | $14.20 | $14.04 | 258 |
| 2023-12-18 | $14.52 | $14.52 | $14.52 | $14.52 | $14.36 | 293 |
| 2023-12-15 | $14.82 | $14.82 | $14.82 | $14.82 | $14.66 | 0 |
| 2023-12-14 | $14.75 | $15.00 | $14.57 | $14.82 | $14.66 | 853 |
| 2023-12-13 | $14.88 | $14.88 | $14.88 | $14.88 | $14.72 | 0 |
| 2023-12-12 | $14.88 | $14.88 | $14.88 | $14.88 | $14.72 | 117 |
| 2023-12-11 | $14.11 | $14.11 | $14.11 | $14.11 | $13.95 | 0 |
| 2023-12-08 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2023-12-07 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2023-12-06 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2023-12-05 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 211 |
| 2023-12-04 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2023-12-01 | $13.83 | $14.50 | $13.83 | $14.50 | $14.50 | 4,022 |
| 2023-11-30 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 0 |
| 2023-11-29 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 0 |
| 2023-11-28 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 0 |
| 2023-11-27 | $13.99 | $13.99 | $13.46 | $13.46 | $13.46 | 2,917 |
| 2023-11-24 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2023-11-22 | $14.20 | $14.20 | $14.10 | $14.11 | $14.11 | 3,600 |
| 2023-11-21 | $12.30 | $12.30 | $11.94 | $11.94 | $11.94 | 543 |
| 2023-11-20 | $11.73 | $11.74 | $11.73 | $11.74 | $11.74 | 389 |
| 2023-11-17 | $12.10 | $12.10 | $11.89 | $11.97 | $11.97 | 737 |
| 2023-11-16 | $11.79 | $11.79 | $11.63 | $11.63 | $11.63 | 477 |
| 2023-11-15 | $11.94 | $11.94 | $11.85 | $11.85 | $11.85 | 2,152 |
| 2023-11-14 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 118 |
| 2023-11-13 | $11.81 | $12.16 | $11.81 | $12.16 | $12.16 | 741 |
| 2023-11-10 | $11.71 | $11.71 | $11.59 | $11.59 | $11.59 | 485 |
| 2023-11-09 | $11.95 | $12.91 | $11.95 | $12.91 | $12.91 | 4,306 |
| 2023-11-08 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 94 |
| 2023-11-07 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 15 |
| 2023-11-06 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 254 |
| 2023-11-03 | $11.83 | $12.03 | $11.83 | $12.03 | $12.03 | 724 |
| 2023-11-02 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 679 |
| 2023-11-01 | $11.71 | $11.71 | $11.57 | $11.57 | $11.57 | 1,367 |
| 2023-10-31 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 197 |
| 2023-10-30 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 68 |
| 2023-10-27 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 500 |
| 2023-10-26 | $11.36 | $11.37 | $11.36 | $11.37 | $11.37 | 1,400 |
| 2023-10-25 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 160 |
| 2023-10-24 | $11.61 | $11.61 | $11.25 | $11.25 | $11.25 | 2,022 |
| 2023-10-23 | $11.48 | $11.57 | $11.32 | $11.57 | $11.57 | 1,071 |
| 2023-10-20 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 900 |
| 2023-10-19 | $12.00 | $12.00 | $11.91 | $11.91 | $11.91 | 560 |
| 2023-10-18 | $11.87 | $11.94 | $11.87 | $11.94 | $11.94 | 1,125 |
| 2023-10-17 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 466 |
| 2023-10-16 | $12.47 | $12.47 | $12.15 | $12.36 | $12.36 | 15,849 |
| 2023-10-13 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 165 |
| 2023-10-12 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 0 |
| 2023-10-11 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 0 |
| 2023-10-10 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 287 |
| 2023-10-09 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
| 2023-10-06 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 11,973 |
| 2023-10-05 | $11.88 | $11.88 | $11.78 | $11.78 | $11.78 | 317 |
| 2023-10-04 | $11.85 | $11.85 | $11.79 | $11.79 | $11.79 | 436 |
| 2023-10-03 | $11.62 | $11.62 | $11.58 | $11.58 | $11.58 | 1,680 |
| 2023-10-02 | $11.98 | $11.98 | $11.83 | $11.83 | $11.83 | 644 |
| 2023-09-29 | $12.17 | $12.17 | $12.07 | $12.07 | $12.07 | 496 |
| 2023-09-28 | $11.74 | $11.99 | $11.65 | $11.99 | $11.99 | 1,473 |
| 2023-09-27 | $12.08 | $12.08 | $11.68 | $12.05 | $12.05 | 104,797 |
| 2023-09-26 | $11.97 | $11.97 | $11.96 | $11.96 | $11.96 | 3,335 |
| 2023-09-25 | $12.10 | $13.03 | $12.10 | $13.03 | $13.03 | 728 |
| 2023-09-22 | $12.22 | $12.22 | $12.18 | $12.18 | $12.18 | 898 |
| 2023-09-21 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 229 |
| 2023-09-20 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 4 |
| 2023-09-19 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 309 |
| 2023-09-18 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 39,237 |
| 2023-09-15 | $12.39 | $12.39 | $12.14 | $12.14 | $12.14 | 462 |
| 2023-09-14 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 197 |
| 2023-09-13 | $12.37 | $12.45 | $12.37 | $12.45 | $12.45 | 285 |
| 2023-09-12 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 143 |
| 2023-09-11 | $13.29 | $13.29 | $12.25 | $12.25 | $12.25 | 3,046 |
| 2023-09-08 | $12.34 | $13.11 | $12.24 | $12.24 | $12.24 | 2,605 |
| 2023-09-07 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 258 |
| 2023-09-06 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2023-09-05 | $12.58 | $12.58 | $11.79 | $11.79 | $11.79 | 461 |
| 2023-09-01 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 202 |
| 2023-08-31 | $12.04 | $12.31 | $12.04 | $12.31 | $12.31 | 364 |
| 2023-08-30 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 264 |
| 2023-08-29 | $12.54 | $12.54 | $11.88 | $11.88 | $11.88 | 713 |
| 2023-08-28 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 146 |
| 2023-08-25 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 426 |
| 2023-08-24 | $11.74 | $11.83 | $11.58 | $11.83 | $11.83 | 671 |
| 2023-08-23 | $12.36 | $12.36 | $12.08 | $12.08 | $12.08 | 1,152 |
| 2023-08-22 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 3 |
| 2023-08-21 | $11.94 | $11.96 | $11.94 | $11.96 | $11.96 | 802 |
| 2023-08-18 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 189 |
| 2023-08-17 | $12.07 | $12.07 | $11.83 | $11.83 | $11.83 | 821 |
| 2023-08-16 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 292 |
| 2023-08-15 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 5,672 |
| 2023-08-14 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 267 |
| 2023-08-11 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 217 |
| 2023-08-10 | $11.61 | $11.83 | $11.61 | $11.83 | $11.83 | 584 |
| 2023-08-09 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 112 |
| 2023-08-08 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 300 |
| 2023-08-07 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 304 |
| 2023-08-04 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 14 |
| 2023-08-03 | $11.75 | $11.83 | $11.75 | $11.83 | $11.83 | 1,686 |
| 2023-08-02 | $11.83 | $11.83 | $11.74 | $11.74 | $11.74 | 467 |
| 2023-08-01 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 696 |
| 2023-07-31 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 36 |
| 2023-07-28 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 13 |
| 2023-07-27 | $12.17 | $12.33 | $12.17 | $12.17 | $12.17 | 1,204 |
| 2023-07-26 | $12.08 | $12.08 | $11.58 | $11.58 | $11.58 | 1,062 |
| 2023-07-25 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-07-24 | $11.83 | $11.90 | $11.83 | $11.90 | $11.90 | 635 |
| 2023-07-21 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 4,569 |
| 2023-07-20 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 52 |
| 2023-07-19 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 606 |
| 2023-07-18 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 2,415 |
| 2023-07-17 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 530 |
| 2023-07-14 | $12.23 | $12.23 | $11.57 | $11.57 | $11.57 | 1,984 |
| 2023-07-13 | $12.05 | $12.05 | $11.77 | $11.77 | $11.77 | 2,148 |
| 2023-07-12 | $11.86 | $11.86 | $11.35 | $11.35 | $11.35 | 1,147 |
| 2023-07-11 | $11.69 | $11.69 | $11.48 | $11.48 | $11.48 | 395 |
| 2023-07-10 | $11.58 | $11.58 | $11.53 | $11.53 | $11.53 | 601 |
| 2023-07-07 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 47 |
| 2023-07-06 | $11.06 | $11.52 | $11.06 | $11.52 | $11.52 | 1,157 |
| 2023-07-05 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 8 |
| 2023-07-03 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 89 |
| 2023-06-30 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 32 |
| 2023-06-29 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 88 |
| 2023-06-28 | $11.02 | $11.86 | $10.85 | $10.85 | $10.85 | 466 |
| 2023-06-27 | $11.11 | $11.76 | $11.11 | $11.76 | $11.76 | 343 |
| 2023-06-26 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 2,575 |
| 2023-06-23 | $11.08 | $11.24 | $11.07 | $11.07 | $11.07 | 2,379 |
| 2023-06-22 | $10.95 | $11.11 | $10.95 | $11.11 | $11.11 | 806 |
| 2023-06-21 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 71 |
| 2023-06-20 | $11.37 | $11.37 | $11.15 | $11.26 | $11.26 | 1,099 |
| 2023-06-16 | $11.16 | $11.27 | $11.16 | $11.27 | $11.27 | 1,883 |
| 2023-06-15 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 216 |
| 2023-06-14 | $11.03 | $11.04 | $10.29 | $10.30 | $10.30 | 1,767 |
| 2023-06-13 | $10.76 | $11.01 | $10.76 | $11.01 | $11.01 | 493 |
| 2023-06-12 | $10.85 | $11.18 | $10.85 | $11.18 | $11.18 | 890 |
| 2023-06-09 | $11.04 | $11.04 | $10.81 | $10.81 | $10.81 | 7,578 |
| 2023-06-08 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 747 |
| 2023-06-07 | $10.52 | $10.77 | $10.52 | $10.61 | $10.61 | 525 |
| 2023-06-06 | $10.61 | $10.85 | $10.61 | $10.69 | $10.69 | 547 |
| 2023-06-05 | $10.95 | $10.95 | $10.82 | $10.82 | $10.82 | 1,187 |
| 2023-06-02 | $10.87 | $10.87 | $10.76 | $10.76 | $10.76 | 1,084 |
| 2023-06-01 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 119 |
| 2023-05-31 | $10.56 | $10.56 | $10.47 | $10.47 | $10.47 | 759 |
| 2023-05-30 | $10.64 | $10.64 | $10.31 | $10.31 | $10.23 | 872 |
| 2023-05-26 | $10.46 | $10.47 | $10.03 | $10.47 | $10.39 | 2,172 |
| 2023-05-25 | $10.34 | $10.34 | $10.14 | $10.14 | $10.06 | 904 |
| 2023-05-24 | $10.40 | $10.40 | $10.40 | $10.40 | $10.32 | 6,841 |
| 2023-05-23 | $10.67 | $10.67 | $10.67 | $10.67 | $10.58 | 549 |
| 2023-05-22 | $10.75 | $10.91 | $10.75 | $10.91 | $10.83 | 587 |
| 2023-05-19 | $10.80 | $10.81 | $10.65 | $10.65 | $10.57 | 692 |
| 2023-05-18 | $10.63 | $10.63 | $10.36 | $10.36 | $10.28 | 798 |
| 2023-05-17 | $10.45 | $10.45 | $10.07 | $10.07 | $9.99 | 1,903 |
| 2023-05-16 | $10.23 | $10.23 | $10.23 | $10.23 | $10.15 | 1,383 |
| 2023-05-15 | $9.87 | $10.18 | $9.87 | $10.04 | $9.96 | 1,533 |
| 2023-05-12 | $10.02 | $10.17 | $10.02 | $10.17 | $10.09 | 2,042 |
| 2023-05-11 | $9.90 | $10.22 | $9.90 | $10.02 | $9.94 | 2,480 |
| 2023-05-10 | $10.08 | $10.08 | $9.85 | $9.85 | $9.77 | 608 |
| 2023-05-09 | $10.11 | $10.11 | $10.11 | $10.11 | $10.03 | 57 |
| 2023-05-08 | $10.11 | $10.11 | $10.11 | $10.11 | $10.03 | 700 |
| 2023-05-05 | $10.28 | $10.28 | $10.27 | $10.27 | $10.19 | 470 |
| 2023-05-04 | $10.27 | $10.27 | $10.27 | $10.27 | $10.19 | 640 |
| 2023-05-03 | $10.36 | $10.36 | $9.63 | $9.63 | $9.56 | 10,798 |
| 2023-05-02 | $10.20 | $10.20 | $9.85 | $9.85 | $9.77 | 1,276 |
| 2023-05-01 | $10.21 | $10.21 | $10.21 | $10.21 | $10.13 | 116 |
| 2023-04-28 | $10.29 | $10.29 | $10.29 | $10.29 | $10.21 | 174 |
| 2023-04-27 | $10.00 | $10.00 | $10.00 | $10.00 | $9.92 | 178 |
| 2023-04-26 | $9.55 | $10.52 | $9.55 | $10.01 | $9.93 | 742 |
| 2023-04-25 | $9.73 | $9.73 | $9.73 | $9.73 | $9.66 | 275 |
| 2023-04-24 | $10.11 | $10.27 | $10.11 | $10.27 | $10.19 | 943 |
| 2023-04-21 | $9.90 | $9.90 | $9.85 | $9.85 | $9.77 | 1,113 |
| 2023-04-20 | $9.69 | $10.04 | $9.69 | $9.94 | $9.86 | 1,464 |
| 2023-04-19 | $9.99 | $9.99 | $9.51 | $9.91 | $9.83 | 975 |
| 2023-04-18 | $10.20 | $10.20 | $10.20 | $10.20 | $10.12 | 222 |
| 2023-04-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.79 | 709 |
| 2023-04-14 | $9.91 | $9.91 | $9.91 | $9.91 | $9.83 | 24 |
| 2023-04-13 | $9.82 | $9.91 | $9.82 | $9.91 | $9.83 | 311 |
| 2023-04-12 | $9.52 | $9.79 | $9.52 | $9.79 | $9.71 | 658 |
| 2023-04-11 | $9.60 | $9.60 | $9.60 | $9.60 | $9.53 | 2,099 |
| 2023-04-10 | $9.60 | $9.60 | $9.60 | $9.60 | $9.53 | 374 |
| 2023-04-06 | $9.46 | $9.46 | $9.40 | $9.40 | $9.33 | 304 |
| 2023-04-05 | $9.63 | $9.63 | $9.63 | $9.63 | $9.55 | 66,451 |
| 2023-04-04 | $9.51 | $9.51 | $9.51 | $9.51 | $9.44 | 0 |
| 2023-04-03 | $9.52 | $9.52 | $9.51 | $9.51 | $9.44 | 368 |
| 2023-03-31 | $9.57 | $9.60 | $9.57 | $9.60 | $9.52 | 278 |
| 2023-03-30 | $9.32 | $9.32 | $9.32 | $9.32 | $9.25 | 224 |
| 2023-03-29 | $8.97 | $9.23 | $8.94 | $8.99 | $8.92 | 4,195 |
| 2023-03-28 | $9.15 | $9.19 | $8.99 | $9.19 | $9.12 | 982 |
| 2023-03-27 | $9.04 | $9.22 | $9.04 | $9.22 | $9.14 | 873 |
| 2023-03-24 | $9.01 | $9.18 | $8.80 | $8.80 | $8.73 | 1,400 |
| 2023-03-23 | $9.06 | $9.12 | $9.06 | $9.12 | $9.05 | 12,063 |
| 2023-03-22 | $9.07 | $9.21 | $8.84 | $8.87 | $8.80 | 3,756 |
| 2023-03-21 | $8.81 | $9.04 | $8.80 | $8.80 | $8.73 | 1,820 |
| 2023-03-20 | $8.93 | $8.99 | $8.77 | $8.99 | $8.92 | 1,372 |
| 2023-03-17 | $8.72 | $8.93 | $8.72 | $8.79 | $8.72 | 666 |
| 2023-03-16 | $8.88 | $9.11 | $8.82 | $8.82 | $8.75 | 677 |
| 2023-03-15 | $8.91 | $9.06 | $8.91 | $9.06 | $8.99 | 7,989 |
| 2023-03-14 | $8.88 | $9.16 | $8.88 | $9.16 | $9.09 | 674 |
| 2023-03-13 | $8.79 | $9.08 | $8.79 | $9.08 | $9.01 | 882 |
| 2023-03-10 | $8.97 | $9.31 | $8.91 | $8.91 | $8.84 | 2,531 |
| 2023-03-09 | $9.01 | $9.20 | $9.01 | $9.19 | $9.11 | 1,392 |
| 2023-03-08 | $9.00 | $9.00 | $9.00 | $9.00 | $8.93 | 528 |
| 2023-03-07 | $9.01 | $9.01 | $8.99 | $8.99 | $8.92 | 936 |
| 2023-03-06 | $8.77 | $9.14 | $8.77 | $9.14 | $9.06 | 465 |
| 2023-03-03 | $9.15 | $9.26 | $8.85 | $9.22 | $9.14 | 4,165 |
| 2023-03-02 | $8.97 | $8.97 | $8.97 | $8.97 | $8.90 | 2,892 |
| 2023-03-01 | $8.88 | $8.98 | $8.73 | $8.73 | $8.66 | 1,849 |
| 2023-02-28 | $8.85 | $8.85 | $8.85 | $8.85 | $8.78 | 0 |
| 2023-02-27 | $8.85 | $8.85 | $8.85 | $8.85 | $8.78 | 449 |
| 2023-02-24 | $8.56 | $8.56 | $8.56 | $8.56 | $8.49 | 11,725 |
| 2023-02-23 | $8.56 | $8.56 | $8.56 | $8.56 | $8.49 | 150 |
| 2023-02-22 | $9.11 | $9.11 | $9.09 | $9.09 | $9.02 | 479 |
| 2023-02-21 | $9.11 | $9.34 | $9.11 | $9.11 | $9.04 | 3,130 |
| 2023-02-17 | $9.21 | $9.21 | $8.88 | $8.88 | $8.81 | 624 |
| 2023-02-16 | $8.94 | $9.05 | $8.94 | $9.05 | $8.98 | 718 |
| 2023-02-15 | $9.32 | $9.32 | $9.32 | $9.32 | $9.25 | 9,973 |
| 2023-02-14 | $9.28 | $9.28 | $8.99 | $8.99 | $8.92 | 11,708 |
| 2023-02-13 | $8.93 | $9.29 | $8.93 | $9.29 | $9.21 | 1,264 |
| 2023-02-10 | $9.34 | $9.45 | $8.92 | $9.08 | $9.01 | 1,313 |
| 2023-02-09 | $9.27 | $9.56 | $9.27 | $9.56 | $9.49 | 876 |
| 2023-02-08 | $9.17 | $9.40 | $9.11 | $9.40 | $9.33 | 1,676 |
| 2023-02-07 | $9.23 | $9.23 | $9.23 | $9.23 | $9.16 | 552 |
| 2023-02-06 | $9.34 | $9.59 | $9.34 | $9.56 | $9.49 | 3,083 |
| 2023-02-03 | $9.41 | $9.41 | $9.41 | $9.41 | $9.34 | 30,294 |
| 2023-02-02 | $9.56 | $9.98 | $9.56 | $9.98 | $9.90 | 925 |
| 2023-02-01 | $9.61 | $9.61 | $9.61 | $9.61 | $9.53 | 335 |
| 2023-01-31 | $9.37 | $9.56 | $9.30 | $9.56 | $9.49 | 1,002 |
| 2023-01-30 | $9.25 | $9.62 | $9.25 | $9.28 | $9.21 | 4,462 |
| 2023-01-27 | $9.52 | $9.68 | $9.45 | $9.45 | $9.45 | 1,071 |
| 2023-01-26 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 281 |
| 2023-01-25 | $9.36 | $9.39 | $9.36 | $9.39 | $9.39 | 671 |
| 2023-01-24 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 879 |
| 2023-01-23 | $9.59 | $9.78 | $9.29 | $9.49 | $9.49 | 929 |
| 2023-01-20 | $9.57 | $9.73 | $9.26 | $9.44 | $9.44 | 1,276 |
| 2023-01-19 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 810 |
| 2023-01-18 | $9.35 | $9.54 | $9.30 | $9.54 | $9.54 | 2,042 |
| 2023-01-17 | $9.34 | $9.34 | $9.24 | $9.34 | $9.34 | 1,891 |
| 2023-01-13 | $9.33 | $9.33 | $9.17 | $9.17 | $9.17 | 574 |
| 2023-01-12 | $9.15 | $9.15 | $9.13 | $9.13 | $9.13 | 603 |
| 2023-01-11 | $9.50 | $9.50 | $9.49 | $9.49 | $9.49 | 2,538 |
| 2023-01-10 | $9.60 | $9.60 | $9.49 | $9.49 | $9.35 | 1,208 |
| 2023-01-09 | $9.20 | $9.48 | $9.20 | $9.48 | $9.34 | 988 |
| 2023-01-06 | $9.07 | $9.07 | $9.07 | $9.07 | $8.93 | 575 |
| 2023-01-05 | $9.02 | $9.02 | $9.02 | $9.02 | $8.88 | 1,141 |
| 2023-01-04 | $9.11 | $9.11 | $9.11 | $9.11 | $8.97 | 392 |
| 2023-01-03 | $8.72 | $9.10 | $8.72 | $8.92 | $8.78 | 1,185 |
| 2022-12-30 | $8.79 | $9.14 | $8.72 | $9.01 | $8.87 | 843 |
| 2022-12-29 | $9.05 | $9.06 | $9.05 | $9.06 | $8.92 | 595 |
| 2022-12-28 | $8.79 | $8.97 | $8.79 | $8.84 | $8.84 | 4,510 |
| 2022-12-27 | $9.04 | $9.04 | $8.64 | $9.03 | $9.03 | 3,115 |
| 2022-12-23 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 497 |
| 2022-12-22 | $8.70 | $9.00 | $8.70 | $8.99 | $8.99 | 739 |
| 2022-12-21 | $9.17 | $9.17 | $8.73 | $8.73 | $8.73 | 1,263 |
| 2022-12-20 | $9.00 | $9.14 | $8.68 | $9.14 | $9.14 | 1,616 |
| 2022-12-19 | $9.22 | $9.40 | $9.11 | $9.40 | $9.40 | 1,344 |
| 2022-12-16 | $9.41 | $9.41 | $9.37 | $9.37 | $9.37 | 1,412 |
| 2022-12-15 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 387 |
| 2022-12-14 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 195 |
| 2022-12-13 | $9.82 | $10.11 | $9.68 | $10.11 | $10.11 | 1,245 |
| 2022-12-12 | $9.61 | $9.61 | $9.31 | $9.33 | $9.33 | 2,046 |
| 2022-12-09 | $9.26 | $9.56 | $9.26 | $9.56 | $9.56 | 1,432 |
| 2022-12-08 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 3,342 |
| 2022-12-07 | $9.69 | $9.69 | $9.68 | $9.68 | $9.68 | 784 |
| 2022-12-06 | $9.25 | $9.57 | $9.25 | $9.57 | $9.57 | 382 |
| 2022-12-05 | $9.94 | $10.10 | $9.27 | $9.65 | $9.65 | 1,557 |
| 2022-12-02 | $10.13 | $10.15 | $9.82 | $9.83 | $9.83 | 4,158 |
| 2022-12-01 | $9.80 | $9.91 | $9.68 | $9.91 | $9.91 | 656 |
| 2022-11-30 | $9.47 | $9.52 | $9.30 | $9.52 | $9.52 | 1,017 |
| 2022-11-29 | $9.42 | $9.42 | $9.32 | $9.32 | $9.32 | 457 |
| 2022-11-28 | $9.71 | $9.80 | $9.71 | $9.80 | $9.80 | 3,379 |
| 2022-11-25 | $9.70 | $9.81 | $9.62 | $9.81 | $9.81 | 1,984 |
| 2022-11-23 | $9.60 | $9.97 | $9.50 | $9.97 | $9.97 | 6,165 |
| 2022-11-22 | $9.37 | $9.37 | $9.29 | $9.29 | $9.29 | 492 |
| 2022-11-21 | $9.70 | $9.89 | $9.54 | $9.54 | $9.54 | 1,230 |
| 2022-11-18 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 233 |
| 2022-11-17 | $9.39 | $9.45 | $9.29 | $9.45 | $9.45 | 1,667 |
| 2022-11-16 | $9.01 | $9.49 | $9.00 | $9.49 | $9.49 | 832 |
| 2022-11-15 | $8.56 | $8.56 | $8.30 | $8.30 | $8.30 | 620 |
| 2022-11-14 | $8.94 | $9.05 | $8.53 | $8.53 | $8.53 | 2,806 |
| 2022-11-11 | $9.20 | $9.36 | $8.84 | $8.84 | $8.84 | 1,881 |
| 2022-11-10 | $8.28 | $8.70 | $8.28 | $8.36 | $8.36 | 3,019 |
| 2022-11-09 | $8.31 | $8.35 | $8.31 | $8.31 | $8.31 | 2,260 |
| 2022-11-08 | $8.07 | $8.37 | $8.02 | $8.02 | $8.02 | 753 |
| 2022-11-07 | $8.00 | $8.22 | $8.00 | $8.22 | $8.22 | 5,845 |
| 2022-11-04 | $7.99 | $8.17 | $7.92 | $8.17 | $8.17 | 607 |
| 2022-11-03 | $8.15 | $8.15 | $7.75 | $7.99 | $7.99 | 1,570 |
| 2022-11-02 | $7.85 | $8.31 | $7.85 | $7.85 | $7.85 | 1,130 |
| 2022-11-01 | $8.38 | $8.39 | $7.95 | $8.39 | $8.39 | 1,413 |
| 2022-10-31 | $8.10 | $8.68 | $8.10 | $8.38 | $8.38 | 14,828 |
| 2022-10-28 | $8.13 | $8.52 | $8.13 | $8.52 | $8.52 | 1,423 |
| 2022-10-27 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 694 |
| 2022-10-26 | $8.34 | $8.60 | $8.34 | $8.60 | $8.60 | 1,234 |
| 2022-10-25 | $8.25 | $8.46 | $8.25 | $8.46 | $8.46 | 288 |
| 2022-10-24 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 210 |
| 2022-10-21 | $7.95 | $7.95 | $7.89 | $7.90 | $7.90 | 1,738 |
| 2022-10-20 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 190 |
| 2022-10-19 | $7.49 | $7.88 | $7.49 | $7.88 | $7.88 | 408 |
| 2022-10-18 | $7.91 | $7.91 | $7.67 | $7.67 | $7.67 | 859 |
| 2022-10-17 | $8.09 | $8.20 | $7.85 | $7.85 | $7.85 | 1,120 |
| 2022-10-14 | $7.78 | $7.78 | $7.61 | $7.77 | $7.77 | 1,344 |
| 2022-10-13 | $7.45 | $7.64 | $7.20 | $7.20 | $7.20 | 4,605 |
| 2022-10-12 | $7.60 | $7.60 | $7.20 | $7.20 | $7.20 | 19,097 |
| 2022-10-11 | $7.42 | $7.68 | $7.30 | $7.30 | $7.30 | 852 |
| 2022-10-10 | $7.59 | $7.99 | $7.43 | $7.99 | $7.99 | 2,166 |
| 2022-10-07 | $7.86 | $7.86 | $7.42 | $7.42 | $7.42 | 1,966 |
| 2022-10-06 | $7.70 | $8.05 | $7.70 | $8.05 | $8.05 | 1,152 |
| 2022-10-05 | $8.16 | $8.18 | $8.16 | $8.18 | $8.18 | 919 |
| 2022-10-04 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 179 |
| 2022-10-03 | $7.68 | $8.14 | $7.37 | $8.14 | $8.14 | 2,389 |
| 2022-09-30 | $7.68 | $7.68 | $7.22 | $7.68 | $7.68 | 2,682 |
| 2022-09-29 | $7.32 | $7.52 | $7.32 | $7.52 | $7.52 | 1,422 |
| 2022-09-28 | $7.27 | $7.46 | $7.09 | $7.45 | $7.45 | 13,724 |
| 2022-09-27 | $7.64 | $7.64 | $7.33 | $7.33 | $7.33 | 397 |
| 2022-09-26 | $7.69 | $7.69 | $7.68 | $7.68 | $7.68 | 693 |
| 2022-09-23 | $7.30 | $7.62 | $7.30 | $7.61 | $7.61 | 535 |
| 2022-09-22 | $8.29 | $8.29 | $8.04 | $8.04 | $8.04 | 1,528 |
| 2022-09-21 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 284 |
| 2022-09-20 | $8.08 | $8.08 | $7.88 | $7.88 | $7.88 | 425 |
| 2022-09-19 | $8.26 | $8.30 | $7.69 | $8.30 | $8.30 | 27,937 |
| 2022-09-16 | $8.38 | $8.54 | $8.38 | $8.54 | $8.54 | 1,730 |
| 2022-09-15 | $7.95 | $8.24 | $7.90 | $7.90 | $7.90 | 2,953 |
| 2022-09-14 | $8.42 | $8.42 | $8.06 | $8.06 | $8.06 | 1,173 |
| 2022-09-13 | $8.30 | $8.58 | $7.91 | $7.91 | $7.91 | 3,067 |
| 2022-09-12 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 347 |
| 2022-09-09 | $8.57 | $8.63 | $8.44 | $8.63 | $8.63 | 2,289 |
| 2022-09-08 | $8.43 | $8.43 | $8.06 | $8.06 | $8.06 | 2,916 |
| 2022-09-07 | $8.33 | $8.33 | $8.30 | $8.30 | $8.30 | 871 |
| 2022-09-06 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 588 |
| 2022-09-02 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 5,013 |
| 2022-09-01 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 248 |
| 2022-08-31 | $8.07 | $8.13 | $8.07 | $8.13 | $8.13 | 1,994 |
| 2022-08-30 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 810 |
| 2022-08-29 | $8.83 | $8.83 | $7.95 | $8.25 | $8.25 | 3,243 |
| 2022-08-26 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 5 |
| 2022-08-25 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 780 |
| 2022-08-24 | $8.53 | $8.53 | $8.12 | $8.50 | $8.50 | 1,975 |
| 2022-08-23 | $8.43 | $8.48 | $8.27 | $8.48 | $8.48 | 1,444 |
| 2022-08-22 | $8.69 | $8.71 | $8.69 | $8.71 | $8.71 | 990 |
| 2022-08-19 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 334 |
| 2022-08-18 | $8.86 | $8.95 | $8.71 | $8.87 | $8.87 | 1,723 |
| 2022-08-17 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 274 |
| 2022-08-16 | $8.54 | $8.57 | $8.54 | $8.57 | $8.57 | 423 |
| 2022-08-15 | $9.17 | $9.19 | $8.99 | $8.99 | $8.99 | 1,222 |
| 2022-08-12 | $8.78 | $9.23 | $8.78 | $8.95 | $8.95 | 882 |
| 2022-08-11 | $9.19 | $9.38 | $8.79 | $8.83 | $8.83 | 1,904 |
| 2022-08-10 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 223 |
| 2022-08-09 | $9.05 | $9.08 | $8.82 | $8.82 | $8.82 | 1,057 |
| 2022-08-08 | $9.14 | $9.30 | $8.54 | $8.99 | $8.99 | 2,820 |
| 2022-08-05 | $8.87 | $8.87 | $8.68 | $8.68 | $8.68 | 529 |
| 2022-08-04 | $8.75 | $9.19 | $8.75 | $9.19 | $9.19 | 20,723 |
| 2022-08-03 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 55 |
| 2022-08-02 | $8.33 | $8.63 | $8.33 | $8.63 | $8.63 | 653 |
| 2022-08-01 | $8.73 | $8.73 | $8.39 | $8.39 | $8.39 | 659 |
| 2022-07-29 | $8.66 | $8.66 | $8.38 | $8.62 | $8.62 | 2,772 |
| 2022-07-28 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 48 |
| 2022-07-27 | $8.29 | $8.97 | $8.16 | $8.97 | $8.97 | 772 |
| 2022-07-26 | $8.29 | $8.29 | $8.22 | $8.22 | $8.22 | 13,007 |
| 2022-07-25 | $8.69 | $8.69 | $8.16 | $8.61 | $8.61 | 731 |
| 2022-07-22 | $8.38 | $8.60 | $8.08 | $8.45 | $8.45 | 4,664 |
| 2022-07-21 | $8.31 | $8.31 | $8.24 | $8.24 | $8.24 | 571 |
| 2022-07-20 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2022-07-19 | $8.09 | $8.09 | $7.73 | $7.73 | $7.73 | 1,256 |
| 2022-07-18 | $8.29 | $8.40 | $8.23 | $8.23 | $8.23 | 2,195 |
| 2022-07-15 | $7.89 | $8.00 | $7.89 | $7.94 | $7.94 | 2,635 |
| 2022-07-14 | $7.71 | $7.88 | $7.55 | $7.66 | $7.66 | 1,734 |
| 2022-07-13 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 2,208 |
| 2022-07-12 | $7.92 | $8.11 | $7.75 | $7.90 | $7.90 | 3,383 |
| 2022-07-11 | $7.90 | $8.00 | $7.88 | $7.88 | $7.88 | 1,229 |
| 2022-07-08 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 160 |
| 2022-07-07 | $7.84 | $7.86 | $7.62 | $7.86 | $7.86 | 1,163 |
| 2022-07-06 | $7.71 | $7.85 | $7.71 | $7.85 | $7.85 | 567 |
| 2022-07-05 | $7.80 | $7.93 | $7.80 | $7.93 | $7.93 | 1,015 |
| 2022-07-01 | $7.65 | $7.66 | $7.65 | $7.66 | $7.66 | 755 |
| 2022-06-30 | $7.39 | $7.54 | $7.39 | $7.45 | $7.45 | 2,675 |
| 2022-06-29 | $7.85 | $7.85 | $7.68 | $7.76 | $7.76 | 14,429 |
| 2022-06-28 | $7.95 | $7.97 | $7.75 | $7.76 | $7.76 | 1,760 |
| 2022-06-27 | $7.94 | $8.05 | $7.62 | $7.62 | $7.62 | 10,484 |
| 2022-06-24 | $7.92 | $7.93 | $7.70 | $7.93 | $7.93 | 2,086 |
| 2022-06-23 | $7.85 | $7.85 | $7.50 | $7.71 | $7.71 | 887 |
| 2022-06-22 | $7.58 | $7.78 | $7.42 | $7.77 | $7.77 | 20,273 |
| 2022-06-21 | $7.64 | $7.64 | $7.34 | $7.34 | $7.34 | 3,346 |
| 2022-06-17 | $7.48 | $7.67 | $7.32 | $7.67 | $7.67 | 7,328 |
| 2022-06-16 | $7.19 | $7.39 | $7.19 | $7.29 | $7.29 | 3,958 |
| 2022-06-15 | $7.27 | $7.36 | $7.00 | $7.36 | $7.36 | 2,331 |
| 2022-06-14 | $7.31 | $7.31 | $6.90 | $7.17 | $7.17 | 1,282 |
| 2022-06-13 | $7.67 | $7.84 | $7.21 | $7.21 | $7.21 | 4,431 |
| 2022-06-10 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 1,061 |
| 2022-06-09 | $7.74 | $7.74 | $7.70 | $7.70 | $7.70 | 587 |
| 2022-06-08 | $7.90 | $8.08 | $7.85 | $8.08 | $8.08 | 961 |
| 2022-06-07 | $8.05 | $8.10 | $8.05 | $8.10 | $8.10 | 2,021 |
| 2022-06-06 | $8.56 | $8.56 | $7.96 | $7.96 | $7.96 | 963 |
| 2022-06-03 | $7.91 | $8.57 | $7.75 | $7.75 | $7.75 | 2,624 |
| 2022-06-02 | $8.05 | $8.40 | $7.96 | $7.96 | $7.96 | 3,042 |
| 2022-06-01 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 255 |
| 2022-05-31 | $8.15 | $8.29 | $8.03 | $8.03 | $8.03 | 1,981 |
| 2022-05-27 | $8.22 | $8.28 | $8.22 | $8.28 | $8.28 | 17,943 |
| 2022-05-26 | $8.09 | $8.16 | $8.09 | $8.11 | $8.11 | 9,913 |
| 2022-05-25 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 170 |
| 2022-05-24 | $8.12 | $8.15 | $8.06 | $8.06 | $7.99 | 2,035 |
| 2022-05-23 | $8.62 | $8.62 | $8.26 | $8.26 | $8.19 | 2,536 |
| 2022-05-20 | $7.95 | $7.95 | $7.81 | $7.81 | $7.74 | 1,211 |
| 2022-05-19 | $8.47 | $8.47 | $7.89 | $8.18 | $8.11 | 18,277 |
| 2022-05-18 | $7.69 | $7.69 | $7.64 | $7.64 | $7.57 | 1,029 |
| 2022-05-17 | $8.19 | $8.37 | $7.98 | $7.98 | $7.91 | 845 |
| 2022-05-16 | $8.06 | $8.06 | $8.06 | $8.06 | $7.99 | 1,213 |
| 2022-05-13 | $8.18 | $8.44 | $8.17 | $8.17 | $8.10 | 1,503 |
| 2022-05-12 | $8.05 | $8.05 | $7.76 | $7.76 | $7.69 | 4,561 |
| 2022-05-11 | $8.14 | $8.14 | $7.88 | $7.88 | $7.81 | 853 |
| 2022-05-10 | $8.15 | $8.28 | $8.11 | $8.28 | $8.21 | 1,948 |
| 2022-05-09 | $8.07 | $8.56 | $7.95 | $8.25 | $8.17 | 1,509 |
| 2022-05-06 | $8.42 | $8.64 | $8.37 | $8.64 | $8.56 | 1,238 |
| 2022-05-05 | $8.91 | $8.91 | $8.50 | $8.63 | $8.55 | 1,511 |
| 2022-05-04 | $8.61 | $9.28 | $8.46 | $8.46 | $8.38 | 1,320 |
| 2022-05-03 | $8.86 | $8.86 | $8.53 | $8.62 | $8.55 | 5,606 |
| 2022-05-02 | $8.98 | $9.03 | $8.83 | $8.84 | $8.76 | 1,248 |
| 2022-04-29 | $9.26 | $9.27 | $9.26 | $9.27 | $9.18 | 417 |
| 2022-04-28 | $8.98 | $9.21 | $8.98 | $8.99 | $8.91 | 1,123 |
| 2022-04-27 | $8.80 | $8.95 | $8.72 | $8.95 | $8.87 | 1,071 |
| 2022-04-26 | $9.53 | $9.53 | $9.53 | $9.53 | $9.44 | 6,290 |
| 2022-04-25 | $9.24 | $9.53 | $9.24 | $9.53 | $9.44 | 6,290 |
| 2022-04-22 | $9.15 | $9.31 | $9.15 | $9.31 | $9.23 | 1,134 |
| 2022-04-21 | $9.67 | $9.75 | $9.51 | $9.51 | $9.42 | 1,041 |
| 2022-04-20 | $9.38 | $9.38 | $9.38 | $9.38 | $9.30 | 945 |
| 2022-04-19 | $9.20 | $9.38 | $9.12 | $9.37 | $9.28 | 3,733 |
| 2022-04-18 | $9.35 | $9.42 | $8.85 | $8.85 | $8.77 | 1,150 |
| 2022-04-14 | $9.31 | $9.47 | $9.31 | $9.47 | $9.38 | 631 |
| 2022-04-13 | $9.29 | $9.46 | $9.29 | $9.46 | $9.37 | 1,187 |
| 2022-04-12 | $9.25 | $9.57 | $9.12 | $9.39 | $9.30 | 3,092 |
| 2022-04-11 | $9.34 | $9.34 | $9.00 | $9.32 | $9.23 | 1,456 |
| 2022-04-08 | $9.57 | $9.65 | $9.51 | $9.51 | $9.42 | 1,473 |
| 2022-04-07 | $9.53 | $9.53 | $9.34 | $9.36 | $9.28 | 492 |
| 2022-04-06 | $9.52 | $9.52 | $9.52 | $9.52 | $9.43 | 1,304 |
| 2022-04-05 | $9.25 | $9.59 | $9.25 | $9.59 | $9.50 | 868 |
| 2022-04-04 | $9.62 | $9.64 | $9.62 | $9.64 | $9.55 | 633 |
| 2022-04-01 | $9.27 | $9.27 | $9.19 | $9.19 | $9.11 | 495 |
| 2022-03-31 | $9.35 | $9.35 | $9.35 | $9.35 | $9.26 | 178 |
| 2022-03-30 | $9.26 | $9.26 | $9.26 | $9.26 | $9.18 | 308 |
| 2022-03-29 | $9.59 | $9.59 | $9.59 | $9.59 | $9.50 | 254 |
| 2022-03-28 | $8.91 | $8.91 | $8.91 | $8.91 | $8.83 | 0 |
| 2022-03-25 | $9.17 | $9.17 | $8.91 | $8.91 | $8.83 | 6,747 |
| 2022-03-24 | $8.73 | $8.73 | $8.73 | $8.73 | $8.65 | 170 |
| 2022-03-23 | $8.84 | $9.08 | $8.81 | $9.08 | $8.99 | 1,086 |
| 2022-03-22 | $9.04 | $9.04 | $9.04 | $9.04 | $8.96 | 544 |
| 2022-03-21 | $9.12 | $9.12 | $9.04 | $9.04 | $8.96 | 544 |
| 2022-03-18 | $9.41 | $9.41 | $9.21 | $9.21 | $9.13 | 395 |
| 2022-03-17 | $9.13 | $9.13 | $9.13 | $9.13 | $9.05 | 221 |
| 2022-03-16 | $8.75 | $9.01 | $8.75 | $9.01 | $8.93 | 509 |
| 2022-03-15 | $8.87 | $8.87 | $8.47 | $8.50 | $8.42 | 9,826 |
| 2022-03-14 | $8.91 | $8.91 | $8.77 | $8.77 | $8.69 | 596 |
| 2022-03-11 | $8.51 | $8.60 | $8.42 | $8.60 | $8.52 | 4,041 |
| 2022-03-10 | $8.37 | $8.37 | $8.30 | $8.31 | $8.23 | 836 |
| 2022-03-09 | $8.72 | $8.72 | $8.72 | $8.72 | $8.64 | 1,839 |
| 2022-03-08 | $8.49 | $8.49 | $8.30 | $8.30 | $8.22 | 588 |
| 2022-03-07 | $8.77 | $8.77 | $8.30 | $8.30 | $8.22 | 29,327 |
| 2022-03-04 | $8.66 | $9.17 | $8.30 | $8.30 | $8.22 | 6,573 |
| 2022-03-03 | $9.04 | $9.20 | $8.82 | $8.82 | $8.74 | 2,462 |
| 2022-03-02 | $9.07 | $9.40 | $9.07 | $9.40 | $9.31 | 15,761 |
| 2022-03-01 | $9.94 | $9.94 | $9.60 | $9.60 | $9.51 | 433 |
| 2022-02-28 | $9.06 | $9.42 | $8.97 | $8.97 | $8.89 | 1,044 |
| 2022-02-25 | $9.22 | $9.22 | $9.22 | $9.22 | $9.14 | 94 |
| 2022-02-24 | $8.97 | $9.22 | $8.97 | $9.22 | $9.14 | 452 |
| 2022-02-23 | $9.53 | $9.53 | $9.53 | $9.53 | $9.44 | 133 |
| 2022-02-22 | $9.36 | $9.43 | $9.10 | $9.10 | $9.02 | 2,652 |
| 2022-02-18 | $9.12 | $9.12 | $9.00 | $9.00 | $8.92 | 476 |
| 2022-02-17 | $9.54 | $9.58 | $8.98 | $8.98 | $8.90 | 1,974 |
| 2022-02-16 | $9.17 | $9.17 | $9.17 | $9.17 | $9.09 | 9 |
| 2022-02-15 | $9.16 | $9.51 | $9.16 | $9.17 | $9.09 | 1,322 |
| 2022-02-14 | $9.12 | $9.30 | $9.05 | $9.05 | $8.97 | 6,784 |
| 2022-02-11 | $9.53 | $9.53 | $9.00 | $9.00 | $8.92 | 14,310 |
| 2022-02-10 | $9.35 | $9.46 | $9.24 | $9.39 | $9.30 | 8,386 |
| 2022-02-09 | $9.55 | $9.55 | $9.55 | $9.55 | $9.46 | 282 |
| 2022-02-08 | $9.60 | $9.60 | $9.30 | $9.51 | $9.42 | 5,950 |
| 2022-02-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.69 | 66 |
| 2022-02-04 | $9.77 | $9.78 | $9.77 | $9.78 | $9.69 | 712 |
| 2022-02-03 | $9.79 | $9.79 | $9.78 | $9.78 | $9.69 | 1,936 |
| 2022-02-02 | $10.04 | $10.04 | $10.04 | $10.04 | $9.95 | 390 |
| 2022-02-01 | $9.91 | $9.95 | $9.77 | $9.91 | $9.82 | 36,853 |
| 2022-01-31 | $9.65 | $9.68 | $9.60 | $9.60 | $9.51 | 1,529 |
| 2022-01-28 | $9.66 | $9.66 | $9.66 | $9.66 | $9.57 | 366 |
| 2022-01-27 | $9.52 | $9.62 | $9.18 | $9.21 | $9.13 | 8,625 |
| 2022-01-26 | $9.89 | $9.89 | $9.70 | $9.70 | $9.61 | 1,036 |
| 2022-01-25 | $10.46 | $10.46 | $10.19 | $10.19 | $10.10 | 630 |
| 2022-01-24 | $10.54 | $10.54 | $10.54 | $10.54 | $10.45 | 535 |
| 2022-01-21 | $10.57 | $10.73 | $10.41 | $10.61 | $10.51 | 690 |
| 2022-01-20 | $11.11 | $11.11 | $11.11 | $11.11 | $11.00 | 313 |
| 2022-01-19 | $10.87 | $10.87 | $10.87 | $10.87 | $10.77 | 260 |
| 2022-01-18 | $10.87 | $10.87 | $10.87 | $10.87 | $10.77 | 260 |
| 2022-01-14 | $10.92 | $10.92 | $10.92 | $10.92 | $10.82 | 40 |
| 2022-01-13 | $10.89 | $10.92 | $10.89 | $10.92 | $10.82 | 371 |
| 2022-01-12 | $11.36 | $11.36 | $11.07 | $11.22 | $11.12 | 1,084 |
| 2022-01-11 | $10.84 | $11.23 | $10.84 | $10.88 | $10.63 | 1,842 |
| 2022-01-10 | $11.15 | $11.23 | $10.78 | $10.80 | $10.55 | 1,307 |
| 2022-01-07 | $11.30 | $11.30 | $11.02 | $11.02 | $10.77 | 710 |
| 2022-01-06 | $11.19 | $11.19 | $11.19 | $11.19 | $10.93 | 456 |
| 2022-01-05 | $11.37 | $11.37 | $11.26 | $11.26 | $11.00 | 4,165 |
| 2022-01-04 | $11.19 | $11.43 | $11.19 | $11.43 | $11.17 | 472 |
| 2022-01-03 | $11.96 | $12.00 | $11.19 | $11.19 | $10.93 | 2,601 |
| 2021-12-31 | $11.89 | $11.89 | $11.19 | $11.19 | $10.93 | 379 |
| 2021-12-30 | $11.89 | $11.97 | $11.20 | $11.20 | $10.94 | 1,037 |
| 2021-12-29 | $11.82 | $11.90 | $11.19 | $11.19 | $10.93 | 17,005 |
| 2021-12-28 | $11.19 | $11.19 | $11.19 | $11.19 | $10.93 | 1,037 |
| 2021-12-27 | $11.58 | $11.58 | $11.58 | $11.58 | $11.31 | 342 |
| 2021-12-23 | $10.85 | $11.19 | $10.80 | $11.19 | $10.93 | 1,131 |
| 2021-12-22 | $11.24 | $11.24 | $10.69 | $10.71 | $10.47 | 2,373 |
| 2021-12-21 | $10.77 | $10.77 | $10.56 | $10.56 | $10.32 | 442 |
| 2021-12-20 | $10.82 | $10.94 | $10.82 | $10.94 | $10.69 | 708 |
| 2021-12-17 | $11.11 | $11.11 | $10.44 | $11.06 | $10.81 | 2,094 |
| 2021-12-16 | $10.48 | $10.48 | $10.39 | $10.40 | $10.16 | 2,165 |
| 2021-12-15 | $11.14 | $11.14 | $10.76 | $10.94 | $10.69 | 890 |
| 2021-12-14 | $10.66 | $10.66 | $10.35 | $10.58 | $10.34 | 2,266 |
| 2021-12-13 | $11.31 | $11.31 | $10.53 | $10.53 | $10.28 | 3,628 |
| 2021-12-10 | $10.97 | $10.97 | $10.97 | $10.97 | $10.72 | 322 |
| 2021-12-09 | $10.61 | $10.61 | $10.61 | $10.61 | $10.37 | 15,483 |
| 2021-12-08 | $10.72 | $11.07 | $10.72 | $11.07 | $10.82 | 790 |
| 2021-12-07 | $10.54 | $10.63 | $10.43 | $10.51 | $10.27 | 879 |
| 2021-12-06 | $10.73 | $10.73 | $10.05 | $10.57 | $10.33 | 748 |
| 2021-12-03 | $10.00 | $10.28 | $10.00 | $10.28 | $10.04 | 1,420 |
| 2021-12-02 | $10.04 | $10.04 | $10.04 | $10.04 | $9.81 | 537 |
| 2021-12-01 | $10.19 | $10.59 | $9.97 | $9.97 | $9.74 | 1,620 |
| 2021-11-30 | $10.27 | $10.27 | $9.75 | $9.75 | $9.53 | 863 |
| 2021-11-29 | $9.82 | $10.22 | $9.82 | $10.02 | $9.79 | 1,077 |
| 2021-11-26 | $10.75 | $10.75 | $10.35 | $10.35 | $10.11 | 828 |
| 2021-11-24 | $10.45 | $10.53 | $10.38 | $10.38 | $10.14 | 552 |
| 2021-11-23 | $9.99 | $10.30 | $9.99 | $10.30 | $10.06 | 1,447 |
| 2021-11-22 | $10.33 | $10.33 | $10.32 | $10.32 | $10.08 | 236 |
| 2021-11-19 | $10.69 | $10.69 | $10.49 | $10.49 | $10.25 | 547 |
| 2021-11-18 | $10.81 | $10.89 | $10.35 | $10.35 | $10.11 | 23,115 |
| 2021-11-17 | $10.70 | $10.70 | $10.70 | $10.70 | $10.46 | 258 |
| 2021-11-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.58 | 221 |
| 2021-11-15 | $9.88 | $9.88 | $9.80 | $9.80 | $9.58 | 1,593 |
| 2021-11-12 | $9.84 | $9.84 | $9.84 | $9.84 | $9.62 | 1,090 |
| 2021-11-11 | $9.86 | $9.86 | $9.82 | $9.82 | $9.60 | 508 |
| 2021-11-10 | $9.95 | $9.95 | $9.72 | $9.91 | $9.68 | 1,157 |
| 2021-11-09 | $9.81 | $9.81 | $9.81 | $9.81 | $9.59 | 228 |
| 2021-11-08 | $9.85 | $9.85 | $9.72 | $9.72 | $9.50 | 342 |
| 2021-11-05 | $10.06 | $10.31 | $9.80 | $9.80 | $9.58 | 2,481 |
| 2021-11-04 | $9.96 | $9.96 | $9.76 | $9.79 | $9.56 | 1,621 |
| 2021-11-03 | $9.51 | $9.51 | $9.00 | $9.00 | $8.79 | 768 |
| 2021-11-02 | $9.49 | $9.49 | $9.49 | $9.49 | $9.27 | 416 |
| 2021-11-01 | $9.72 | $9.80 | $9.72 | $9.80 | $9.58 | 1,214 |
| 2021-10-29 | $9.29 | $9.52 | $9.29 | $9.52 | $9.30 | 1,316 |
| 2021-10-28 | $10.08 | $10.08 | $9.55 | $9.55 | $9.33 | 1,264 |
| 2021-10-27 | $9.63 | $9.63 | $9.63 | $9.63 | $9.41 | 353 |
| 2021-10-26 | $9.72 | $9.72 | $9.61 | $9.61 | $9.39 | 1,272 |
| 2021-10-25 | $10.07 | $10.07 | $9.82 | $9.82 | $9.60 | 1,981 |
| 2021-10-22 | $9.65 | $9.65 | $9.65 | $9.65 | $9.43 | 277 |
| 2021-10-21 | $9.84 | $9.84 | $9.84 | $9.84 | $9.62 | 94 |
| 2021-10-20 | $9.58 | $10.09 | $9.58 | $9.84 | $9.62 | 612 |
| 2021-10-19 | $9.65 | $9.65 | $9.65 | $9.65 | $9.43 | 337 |
| 2021-10-18 | $9.60 | $9.80 | $9.56 | $9.56 | $9.34 | 578 |
| 2021-10-15 | $9.76 | $9.76 | $9.52 | $9.52 | $9.30 | 6,998 |
| 2021-10-14 | $10.08 | $10.09 | $10.08 | $10.09 | $9.86 | 777 |
| 2021-10-13 | $10.05 | $10.05 | $9.99 | $10.03 | $9.80 | 770 |
| 2021-10-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.67 | 187 |
| 2021-10-11 | $9.71 | $9.71 | $9.16 | $9.16 | $8.95 | 2,069 |
| 2021-10-08 | $9.30 | $9.30 | $9.24 | $9.24 | $9.03 | 613 |
| 2021-10-07 | $9.19 | $9.19 | $9.19 | $9.19 | $8.98 | 403 |
| 2021-10-06 | $9.65 | $9.65 | $9.25 | $9.62 | $9.40 | 1,319 |
| 2021-10-05 | $9.29 | $9.29 | $9.25 | $9.25 | $9.04 | 309 |
| 2021-10-04 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 182 |
| 2021-10-01 | $9.12 | $9.12 | $9.12 | $9.12 | $8.91 | 4 |
| 2021-09-30 | $9.12 | $9.12 | $9.12 | $9.12 | $8.91 | 948 |
| 2021-09-29 | $9.10 | $9.10 | $9.10 | $9.10 | $8.89 | 88 |
| 2021-09-28 | $9.10 | $9.10 | $9.10 | $9.10 | $8.89 | 175 |
| 2021-09-27 | $9.69 | $9.69 | $9.69 | $9.69 | $9.47 | 806 |
| 2021-09-24 | $9.78 | $9.88 | $9.68 | $9.68 | $9.46 | 873 |
| 2021-09-23 | $9.90 | $9.90 | $9.85 | $9.85 | $9.62 | 1,137 |
| 2021-09-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.58 | 351 |
| 2021-09-21 | $10.07 | $10.07 | $9.94 | $9.94 | $9.71 | 2,167 |
| 2021-09-20 | $10.29 | $10.38 | $9.78 | $9.78 | $9.56 | 886 |
| 2021-09-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.72 | 289 |
| 2021-09-16 | $10.05 | $10.05 | $9.91 | $9.91 | $9.68 | 660 |
| 2021-09-15 | $9.88 | $10.39 | $9.88 | $10.39 | $10.15 | 657 |
| 2021-09-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.65 | 18 |
| 2021-09-13 | $9.85 | $9.88 | $9.85 | $9.88 | $9.65 | 514 |
| 2021-09-10 | $11.55 | $11.55 | $11.55 | $11.55 | $11.29 | 12 |
| 2021-09-09 | $10.25 | $11.55 | $8.02 | $11.55 | $11.29 | 661 |
| 2021-09-08 | $11.00 | $11.00 | $11.00 | $11.00 | $10.75 | 384 |
| 2021-09-07 | $8.02 | $8.02 | $8.02 | $8.02 | $7.84 | 916 |
| 2021-09-03 | $8.02 | $8.02 | $8.02 | $8.02 | $7.84 | 649 |
| 2021-09-02 | $10.45 | $10.45 | $10.45 | $10.45 | $10.21 | 135 |
| 2021-09-01 | $10.15 | $10.15 | $7.46 | $10.15 | $9.92 | 773 |
| 2021-08-31 | $11.55 | $11.55 | $10.00 | $10.00 | $9.77 | 337 |
| 2021-08-30 | $10.35 | $10.35 | $8.00 | $10.00 | $9.77 | 1,315 |
| 2021-08-27 | $10.30 | $11.30 | $8.00 | $11.30 | $11.04 | 1,061 |
| 2021-08-26 | $10.30 | $10.30 | $8.00 | $10.30 | $10.06 | 15,218 |
| 2021-08-25 | $8.00 | $8.00 | $8.00 | $8.00 | $7.82 | 399 |
| 2021-08-24 | $10.00 | $10.00 | $10.00 | $10.00 | $9.77 | 118 |
| 2021-08-23 | $9.80 | $9.80 | $8.35 | $9.80 | $9.58 | 8,938 |
| 2021-08-20 | $10.00 | $10.00 | $9.95 | $9.95 | $9.72 | 2,265 |
| 2021-08-19 | $10.00 | $10.00 | $8.00 | $8.00 | $7.82 | 755 |
| 2021-08-18 | $10.00 | $10.00 | $10.00 | $10.00 | $9.77 | 335 |
| 2021-08-17 | $10.00 | $10.00 | $10.00 | $10.00 | $9.77 | 185 |
| 2021-08-16 | $10.00 | $10.00 | $8.00 | $8.00 | $7.82 | 771 |
| 2021-08-13 | $9.00 | $9.00 | $9.00 | $9.00 | $8.79 | 141 |
| 2021-08-12 | $9.00 | $9.00 | $9.00 | $9.00 | $8.79 | 144 |
| 2021-08-11 | $9.85 | $10.00 | $9.15 | $9.15 | $8.94 | 2,158 |
| 2021-08-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.58 | 256 |
| 2021-08-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.72 | 477 |
| 2021-08-06 | $9.97 | $9.97 | $9.80 | $9.80 | $9.58 | 871 |
| 2021-08-05 | $10.12 | $10.12 | $10.12 | $10.12 | $9.89 | 379 |
| 2021-08-04 | $10.15 | $10.15 | $10.15 | $10.15 | $9.92 | 26 |
| 2021-08-03 | $10.04 | $10.15 | $9.95 | $10.15 | $9.92 | 7,160 |
| 2021-08-02 | $9.50 | $9.50 | $9.50 | $9.50 | $9.28 | 324 |
| 2021-07-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.62 | 508 |
| 2021-07-29 | $9.70 | $9.70 | $9.70 | $9.70 | $9.48 | 3,366 |
| 2021-07-28 | $9.69 | $9.69 | $9.65 | $9.65 | $9.43 | 1,261 |
| 2021-07-27 | $9.61 | $9.61 | $9.61 | $9.61 | $9.39 | 0 |
| 2021-07-26 | $9.55 | $9.61 | $9.55 | $9.61 | $9.39 | 736 |
| 2021-07-23 | $9.66 | $9.66 | $9.66 | $9.66 | $9.44 | 2,190 |
| 2021-07-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.67 | 268 |
| 2021-07-21 | $9.40 | $9.40 | $9.40 | $9.40 | $9.19 | 21 |
| 2021-07-20 | $9.40 | $9.40 | $9.40 | $9.40 | $9.19 | 194 |
| 2021-07-19 | $9.35 | $9.40 | $9.35 | $9.40 | $9.19 | 426 |
| 2021-07-16 | $9.76 | $9.76 | $9.76 | $9.76 | $9.53 | 30 |
| 2021-07-15 | $9.76 | $9.76 | $9.76 | $9.76 | $9.53 | 291 |
| 2021-07-14 | $9.65 | $9.85 | $9.65 | $9.85 | $9.62 | 685 |
| 2021-07-13 | $9.71 | $9.88 | $9.70 | $9.70 | $9.48 | 1,361 |
| 2021-07-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.48 | 234 |
| 2021-07-09 | $9.50 | $9.50 | $9.50 | $9.50 | $9.28 | 275 |
| 2021-07-08 | $9.48 | $9.48 | $9.40 | $9.40 | $9.19 | 870 |
| 2021-07-07 | $9.68 | $9.68 | $9.68 | $9.68 | $9.46 | 110 |
| 2021-07-06 | $9.40 | $9.40 | $9.40 | $9.40 | $9.19 | 296 |
| 2021-07-02 | $9.36 | $9.36 | $9.36 | $9.36 | $9.15 | 0 |
| 2021-07-01 | $9.36 | $9.36 | $9.36 | $9.36 | $9.15 | 455 |
| 2021-06-30 | $9.51 | $9.51 | $9.51 | $9.51 | $9.29 | 2,600 |
| 2021-06-29 | $9.51 | $9.51 | $9.51 | $9.51 | $9.29 | 533 |
| 2021-06-28 | $9.45 | $9.54 | $9.45 | $9.54 | $9.32 | 1,656 |
| 2021-06-25 | $9.49 | $9.49 | $9.49 | $9.49 | $9.27 | 0 |
| 2021-06-24 | $9.49 | $9.49 | $9.49 | $9.49 | $9.27 | 9 |
| 2021-06-23 | $9.60 | $9.60 | $9.49 | $9.49 | $9.27 | 1,185 |
| 2021-06-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.58 | 43 |
| 2021-06-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.58 | 1 |
| 2021-06-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.58 | 24 |
| 2021-06-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.58 | 26 |
| 2021-06-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.58 | 161 |
| 2021-06-15 | $9.48 | $9.48 | $9.48 | $9.48 | $9.26 | 1,036 |
| 2021-06-14 | $9.30 | $9.30 | $9.30 | $9.30 | $9.09 | 318 |
| 2021-06-11 | $9.33 | $9.33 | $9.33 | $9.33 | $9.12 | 233 |
| 2021-06-10 | $9.25 | $9.25 | $9.25 | $9.25 | $9.04 | 258 |
| 2021-06-09 | $9.18 | $9.18 | $9.18 | $9.18 | $8.97 | 1,008 |
| 2021-06-08 | $9.05 | $9.05 | $9.05 | $9.05 | $8.84 | 0 |
| 2021-06-07 | $9.05 | $9.05 | $9.05 | $9.05 | $8.84 | 2,107 |
| 2021-06-04 | $9.20 | $9.20 | $9.20 | $9.20 | $8.99 | 153 |
| 2021-06-03 | $9.20 | $9.20 | $9.20 | $9.20 | $8.99 | 0 |
| 2021-06-02 | $9.23 | $9.23 | $9.20 | $9.20 | $8.99 | 474 |
| 2021-06-01 | $9.35 | $9.35 | $9.35 | $9.35 | $9.14 | 41 |
| 2021-05-28 | $9.35 | $9.35 | $9.35 | $9.35 | $9.14 | 7 |
| 2021-05-27 | $9.41 | $9.50 | $9.35 | $9.35 | $9.14 | 16,535 |
| 2021-05-26 | $9.45 | $9.45 | $9.45 | $9.45 | $9.15 | 74 |
| 2021-05-25 | $9.45 | $9.45 | $9.45 | $9.45 | $8.68 | 10,261 |
| 2021-05-24 | $9.42 | $9.42 | $9.42 | $9.42 | $8.65 | 0 |
| 2021-05-21 | $9.42 | $9.42 | $9.42 | $9.42 | $8.65 | 2,075 |
| 2021-05-20 | $9.43 | $9.62 | $9.43 | $9.62 | $8.84 | 15,537 |
| 2021-05-19 | $9.20 | $9.20 | $9.20 | $9.20 | $8.45 | 273 |
| 2021-05-18 | $9.20 | $9.20 | $9.20 | $9.20 | $8.45 | 14 |
| 2021-05-17 | $9.20 | $9.20 | $9.20 | $9.20 | $8.45 | 424 |
| 2021-05-14 | $9.14 | $9.21 | $9.09 | $9.21 | $8.46 | 4,108 |
| 2021-05-13 | $8.80 | $8.80 | $8.70 | $8.70 | $7.99 | 18,273 |
| 2021-05-12 | $8.89 | $8.89 | $8.80 | $8.80 | $8.08 | 260 |
| 2021-05-11 | $8.78 | $8.95 | $8.78 | $8.95 | $8.22 | 319 |
| 2021-05-10 | $9.10 | $9.10 | $9.10 | $9.10 | $8.36 | 128 |
| 2021-05-07 | $8.94 | $8.94 | $8.85 | $8.85 | $8.13 | 336 |
| 2021-05-06 | $8.81 | $8.81 | $8.70 | $8.70 | $7.99 | 412 |
| 2021-05-05 | $8.75 | $8.87 | $8.65 | $8.65 | $7.95 | 1,475 |
| 2021-05-04 | $8.85 | $8.85 | $8.75 | $8.85 | $8.13 | 7,460 |
| 2021-05-03 | $8.92 | $9.00 | $8.92 | $9.00 | $8.27 | 3,436 |
| 2021-04-30 | $8.90 | $8.90 | $8.90 | $8.90 | $8.17 | 26 |
| 2021-04-29 | $8.90 | $8.90 | $8.90 | $8.90 | $8.17 | 237 |
| 2021-04-28 | $8.91 | $9.00 | $8.91 | $9.00 | $8.27 | 397 |
| 2021-04-27 | $9.00 | $9.00 | $9.00 | $9.00 | $8.27 | 222 |
| 2021-04-26 | $9.00 | $9.00 | $9.00 | $9.00 | $8.27 | 423 |
| 2021-04-23 | $8.89 | $8.89 | $8.88 | $8.88 | $8.16 | 711 |
| 2021-04-22 | $9.15 | $9.15 | $8.90 | $8.90 | $8.17 | 365 |
| 2021-04-21 | $9.15 | $9.15 | $8.90 | $9.15 | $8.40 | 920 |
| 2021-04-20 | $9.10 | $9.10 | $9.10 | $9.10 | $8.36 | 147 |
| 2021-04-19 | $8.85 | $8.85 | $8.85 | $8.85 | $8.13 | 37 |
| 2021-04-16 | $8.85 | $8.85 | $8.85 | $8.85 | $8.13 | 15 |
| 2021-04-15 | $8.85 | $8.85 | $8.85 | $8.85 | $8.13 | 202 |
| 2021-04-14 | $8.90 | $8.90 | $8.85 | $8.85 | $8.13 | 1,009 |
| 2021-04-13 | $8.90 | $9.15 | $8.90 | $8.96 | $8.23 | 1,227 |
| 2021-04-12 | $8.87 | $8.92 | $8.80 | $8.80 | $8.08 | 2,888 |
| 2021-04-09 | $9.01 | $9.02 | $8.90 | $8.90 | $8.17 | 1,461 |
| 2021-04-08 | $9.01 | $9.01 | $8.90 | $8.90 | $8.17 | 446 |
| 2021-04-07 | $8.72 | $8.72 | $8.72 | $8.72 | $8.01 | 116 |
| 2021-04-06 | $8.70 | $8.79 | $8.70 | $8.70 | $7.99 | 2,505 |
| 2021-04-05 | $8.85 | $8.85 | $8.85 | $8.85 | $8.13 | 621 |
| 2021-04-01 | $8.55 | $8.55 | $8.55 | $8.55 | $7.85 | 800 |
| 2021-03-31 | $8.35 | $8.35 | $8.35 | $8.35 | $7.67 | 600 |
| 2021-03-30 | $8.19 | $8.19 | $8.14 | $8.14 | $7.48 | 3,866 |
| 2021-03-29 | $8.45 | $8.46 | $8.45 | $8.46 | $7.77 | 721 |
| 2021-03-26 | $8.41 | $8.43 | $8.41 | $8.43 | $7.75 | 33,675 |
| 2021-03-25 | $8.32 | $8.32 | $8.32 | $8.32 | $7.64 | 4,281 |
| 2021-03-24 | $8.32 | $8.32 | $8.32 | $8.32 | $7.64 | 349 |
| 2021-03-23 | $8.20 | $8.21 | $8.20 | $8.21 | $7.54 | 479 |
| 2021-03-22 | $8.00 | $8.00 | $8.00 | $8.00 | $7.35 | 0 |
| 2021-03-19 | $8.00 | $8.00 | $8.00 | $8.00 | $7.35 | 751 |
| 2021-03-18 | $8.04 | $8.14 | $8.04 | $8.14 | $7.48 | 1,753 |
| 2021-03-17 | $8.20 | $8.20 | $8.20 | $8.20 | $7.53 | 31 |
| 2021-03-16 | $8.34 | $8.34 | $8.20 | $8.20 | $7.53 | 342 |
| 2021-03-15 | $8.40 | $8.40 | $8.40 | $8.40 | $7.72 | 25 |
| 2021-03-12 | $8.40 | $8.40 | $8.40 | $8.40 | $7.72 | 581 |
| 2021-03-11 | $8.43 | $8.43 | $8.43 | $8.43 | $7.74 | 194 |
| 2021-03-10 | $8.40 | $8.40 | $8.15 | $8.15 | $7.49 | 403 |
| 2021-03-09 | $8.14 | $8.14 | $8.14 | $8.14 | $7.48 | 83 |
| 2021-03-08 | $8.35 | $8.35 | $8.14 | $8.14 | $7.48 | 838 |
| 2021-03-05 | $8.22 | $8.26 | $8.22 | $8.26 | $7.59 | 6,807 |
| 2021-03-04 | $8.40 | $8.40 | $8.40 | $8.40 | $7.72 | 753 |
| 2021-03-03 | $8.30 | $8.30 | $7.95 | $8.02 | $7.37 | 1,397 |
| 2021-03-02 | $8.25 | $8.25 | $7.90 | $7.90 | $7.26 | 565 |
| 2021-03-01 | $8.04 | $8.04 | $7.88 | $7.88 | $7.24 | 1,297 |
| 2021-02-26 | $7.90 | $7.90 | $7.90 | $7.90 | $7.26 | 2,807 |
| 2021-02-25 | $7.98 | $8.13 | $7.90 | $7.90 | $7.26 | 2,807 |
| 2021-02-24 | $8.26 | $8.26 | $8.26 | $8.26 | $7.59 | 575 |
| 2021-02-23 | $8.22 | $8.22 | $8.22 | $8.22 | $7.55 | 389 |
| 2021-02-22 | $8.55 | $8.55 | $8.55 | $8.55 | $7.85 | 23 |
| 2021-02-19 | $8.55 | $8.55 | $8.55 | $8.55 | $7.85 | 181 |
| 2021-02-18 | $8.40 | $8.40 | $8.40 | $8.40 | $7.72 | 539 |
| 2021-02-17 | $8.40 | $8.40 | $8.40 | $8.40 | $7.72 | 539 |
| 2021-02-16 | $8.27 | $8.35 | $8.27 | $8.30 | $7.62 | 40,423 |
| 2021-02-12 | $8.05 | $8.14 | $8.05 | $8.05 | $7.39 | 25,614 |
| 2021-02-11 | $8.13 | $8.20 | $8.10 | $8.20 | $7.53 | 24,651 |
| 2021-02-10 | $8.24 | $8.30 | $8.10 | $8.10 | $7.44 | 1,971 |
| 2021-02-09 | $8.05 | $8.05 | $8.05 | $8.05 | $7.39 | 89 |
| 2021-02-08 | $8.05 | $8.05 | $8.05 | $8.05 | $7.39 | 3,166 |
| 2021-02-05 | $8.14 | $8.30 | $8.00 | $8.30 | $7.62 | 2,428 |
| 2021-02-04 | $8.01 | $8.36 | $8.01 | $8.02 | $7.37 | 5,447 |
| 2021-02-03 | $8.12 | $8.21 | $8.00 | $8.03 | $7.38 | 3,601 |
| 2021-02-02 | $8.27 | $8.40 | $8.10 | $8.10 | $7.44 | 2,835 |
| 2021-02-01 | $8.20 | $8.40 | $8.20 | $8.40 | $7.72 | 948 |
| 2021-01-29 | $8.25 | $8.25 | $7.90 | $7.90 | $7.26 | 753 |
| 2021-01-28 | $8.19 | $8.40 | $8.19 | $8.40 | $7.72 | 740 |
| 2021-01-27 | $8.52 | $8.52 | $8.30 | $8.30 | $7.62 | 585 |
| 2021-01-26 | $8.40 | $8.40 | $8.40 | $8.40 | $7.72 | 305 |
| 2021-01-25 | $8.43 | $8.43 | $8.25 | $8.25 | $7.58 | 535 |
| 2021-01-22 | $8.36 | $8.36 | $8.36 | $8.36 | $7.68 | 348 |
| 2021-01-21 | $8.35 | $8.40 | $8.10 | $8.40 | $7.72 | 1,774 |
| 2021-01-20 | $7.90 | $8.00 | $7.90 | $8.00 | $7.35 | 601 |
| 2021-01-19 | $7.78 | $7.80 | $7.51 | $7.80 | $7.16 | 3,733 |
| 2021-01-15 | $7.74 | $8.05 | $7.74 | $7.75 | $7.12 | 1,011 |
| 2021-01-14 | $7.76 | $7.90 | $7.65 | $7.65 | $7.03 | 1,583 |
| 2021-01-13 | $7.55 | $7.85 | $7.55 | $7.85 | $7.07 | 650 |
| 2021-01-12 | $7.69 | $7.69 | $7.69 | $7.69 | $6.92 | 829 |
| 2021-01-11 | $7.99 | $8.05 | $7.99 | $8.05 | $7.25 | 2,442 |
| 2021-01-08 | $7.95 | $8.10 | $7.75 | $8.10 | $7.29 | 16,371 |
| 2021-01-07 | $7.84 | $7.84 | $7.84 | $7.84 | $7.06 | 0 |
| 2021-01-06 | $7.84 | $7.84 | $7.84 | $7.84 | $7.06 | 2,788 |
| 2021-01-05 | $8.05 | $8.05 | $7.80 | $7.89 | $7.10 | 1,293 |
| 2021-01-04 | $8.10 | $8.15 | $7.92 | $8.10 | $7.29 | 6,262 |
| 2020-12-31 | $7.90 | $7.91 | $7.90 | $7.91 | $7.12 | 1,405 |
| 2020-12-30 | $7.99 | $7.99 | $7.99 | $7.99 | $7.19 | 183 |
| 2020-12-29 | $7.95 | $7.95 | $7.95 | $7.95 | $7.16 | 5,261 |
| 2020-12-28 | $8.10 | $8.10 | $8.10 | $8.10 | $7.29 | 263 |
| 2020-12-24 | $7.92 | $7.92 | $7.92 | $7.92 | $7.13 | 411 |
| 2020-12-23 | $7.88 | $7.88 | $7.88 | $7.88 | $7.10 | 322 |
| 2020-12-22 | $7.75 | $7.75 | $7.75 | $7.75 | $6.98 | 851 |
| 2020-12-21 | $7.77 | $7.78 | $7.77 | $7.78 | $7.00 | 1,017 |
| 2020-12-18 | $7.87 | $8.25 | $7.55 | $7.89 | $7.10 | 3,468 |
| 2020-12-17 | $8.10 | $8.40 | $7.93 | $7.93 | $7.14 | 17,108 |
| 2020-12-16 | $7.79 | $8.00 | $7.75 | $7.76 | $6.99 | 1,318 |
| 2020-12-15 | $7.75 | $7.75 | $7.60 | $7.60 | $6.84 | 51,898 |
| 2020-12-14 | $7.75 | $7.75 | $7.65 | $7.72 | $6.95 | 4,054 |
| 2020-12-11 | $7.50 | $7.63 | $7.50 | $7.50 | $6.75 | 605,865 |
| 2020-12-10 | $7.61 | $7.66 | $7.55 | $7.66 | $6.90 | 3,096 |
| 2020-12-09 | $7.68 | $7.68 | $7.68 | $7.68 | $6.91 | 2,280 |
| 2020-12-08 | $7.50 | $7.50 | $7.40 | $7.50 | $6.75 | 3,257 |
| 2020-12-07 | $7.58 | $7.60 | $7.45 | $7.60 | $6.84 | 773 |
| 2020-12-04 | $7.77 | $7.77 | $7.60 | $7.60 | $6.84 | 6,287 |
| 2020-12-03 | $7.65 | $7.70 | $7.65 | $7.70 | $6.93 | 4,589 |
| 2020-12-02 | $7.65 | $7.65 | $7.65 | $7.65 | $6.89 | 331 |
| 2020-12-01 | $7.80 | $7.80 | $7.80 | $7.80 | $7.02 | 625 |
| 2020-11-30 | $8.14 | $8.14 | $7.90 | $8.01 | $7.21 | 1,246 |
| 2020-11-27 | $7.95 | $7.95 | $7.95 | $7.95 | $7.16 | 11,652 |
| 2020-11-25 | $8.07 | $8.07 | $7.92 | $7.92 | $7.13 | 783 |
| 2020-11-24 | $7.85 | $7.85 | $7.60 | $7.60 | $6.84 | 34,924 |
| 2020-11-23 | $7.65 | $7.65 | $7.60 | $7.60 | $6.84 | 1,479 |
| 2020-11-20 | $7.77 | $7.77 | $7.65 | $7.65 | $6.89 | 596 |
| 2020-11-19 | $8.95 | $8.95 | $8.95 | $8.95 | $8.06 | 1,203 |
| 2020-11-18 | $9.02 | $9.13 | $8.96 | $8.96 | $8.07 | 6,184 |
| 2020-11-17 | $8.75 | $8.75 | $8.75 | $8.75 | $7.88 | 920 |
| 2020-11-16 | $8.75 | $8.75 | $8.75 | $8.75 | $7.88 | 1,035 |
| 2020-11-13 | $8.96 | $8.96 | $8.96 | $8.96 | $8.07 | 0 |
| 2020-11-12 | $8.96 | $8.96 | $8.96 | $8.96 | $8.07 | 125 |
| 2020-11-11 | $8.91 | $9.10 | $8.82 | $8.82 | $7.94 | 626 |
| 2020-11-10 | $9.25 | $9.25 | $9.18 | $9.18 | $8.27 | 510 |
| 2020-11-09 | $9.20 | $9.20 | $9.20 | $9.20 | $8.28 | 269 |
| 2020-11-06 | $8.70 | $8.70 | $8.60 | $8.60 | $7.74 | 3,891 |
| 2020-11-05 | $8.57 | $8.63 | $8.57 | $8.63 | $7.77 | 580 |
| 2020-11-04 | $8.48 | $8.53 | $8.48 | $8.53 | $7.68 | 4,911 |
| 2020-11-03 | $8.10 | $8.30 | $8.10 | $8.30 | $7.47 | 331 |
| 2020-11-02 | $8.30 | $8.30 | $8.30 | $8.30 | $7.47 | 656 |
| 2020-10-30 | $8.21 | $8.21 | $8.15 | $8.15 | $7.34 | 473 |
| 2020-10-29 | $8.28 | $8.28 | $8.10 | $8.10 | $7.29 | 269 |
| 2020-10-28 | $8.14 | $8.14 | $8.14 | $8.14 | $7.33 | 246 |
| 2020-10-27 | $8.40 | $8.40 | $8.40 | $8.40 | $7.56 | 1,714 |
| 2020-10-26 | $8.40 | $8.40 | $8.30 | $8.40 | $7.56 | 2,666 |
| 2020-10-23 | $9.00 | $9.00 | $9.00 | $9.00 | $8.10 | 665 |
| 2020-10-22 | $9.00 | $9.00 | $9.00 | $9.00 | $8.10 | 209 |
| 2020-10-21 | $9.24 | $9.24 | $9.08 | $9.08 | $8.18 | 1,436 |
| 2020-10-20 | $9.10 | $9.20 | $9.10 | $9.20 | $8.28 | 1,272 |
| 2020-10-19 | $9.38 | $9.38 | $9.37 | $9.37 | $8.43 | 703 |
| 2020-10-16 | $9.20 | $9.55 | $9.00 | $9.10 | $8.19 | 2,030 |
| 2020-10-15 | $9.13 | $9.13 | $8.30 | $8.30 | $7.47 | 1,032 |
| 2020-10-14 | $9.23 | $9.23 | $9.15 | $9.15 | $8.24 | 425 |
| 2020-10-13 | $9.35 | $9.35 | $9.35 | $9.35 | $8.42 | 489 |
| 2020-10-12 | $9.51 | $9.51 | $9.51 | $9.51 | $8.56 | 162 |
| 2020-10-09 | $9.20 | $9.20 | $9.20 | $9.20 | $8.28 | 77 |
| 2020-10-08 | $9.25 | $9.25 | $9.20 | $9.20 | $8.28 | 848 |
| 2020-10-07 | $9.05 | $9.10 | $9.05 | $9.10 | $8.19 | 1,568 |
| 2020-10-06 | $9.21 | $9.23 | $9.21 | $9.23 | $8.31 | 1,039 |
| 2020-10-05 | $9.37 | $9.37 | $9.37 | $9.37 | $8.44 | 342 |
| 2020-10-02 | $9.50 | $9.50 | $9.50 | $9.50 | $8.55 | 0 |
| 2020-10-01 | $9.23 | $9.50 | $9.23 | $9.50 | $8.55 | 1,256 |
| 2020-09-30 | $9.18 | $9.18 | $9.18 | $9.18 | $8.27 | 889 |
| 2020-09-29 | $9.43 | $9.43 | $9.35 | $9.35 | $8.42 | 1,644 |
| 2020-09-28 | $9.33 | $9.33 | $9.33 | $9.33 | $8.40 | 677 |
| 2020-09-25 | $9.00 | $9.00 | $9.00 | $9.00 | $8.10 | 143 |
| 2020-09-24 | $9.08 | $9.08 | $9.08 | $9.08 | $8.18 | 1,128 |
| 2020-09-23 | $9.05 | $9.25 | $9.00 | $9.00 | $8.10 | 1,957 |
| 2020-09-22 | $9.12 | $9.12 | $9.12 | $9.12 | $8.21 | 1,221 |
| 2020-09-21 | $9.48 | $9.48 | $9.48 | $9.48 | $8.54 | 68 |
| 2020-09-18 | $9.48 | $9.48 | $9.48 | $9.48 | $8.54 | 280 |
| 2020-09-17 | $9.43 | $9.45 | $9.43 | $9.45 | $8.51 | 742 |
| 2020-09-16 | $9.38 | $9.38 | $9.38 | $9.38 | $8.45 | 467 |
| 2020-09-15 | $9.60 | $9.60 | $9.31 | $9.31 | $8.38 | 493 |
| 2020-09-14 | $9.45 | $9.45 | $9.20 | $9.20 | $8.28 | 1,037 |
| 2020-09-11 | $9.31 | $9.31 | $9.01 | $9.01 | $8.11 | 1,033 |
| 2020-09-10 | $9.40 | $9.40 | $9.40 | $9.40 | $8.46 | 79 |
| 2020-09-09 | $9.40 | $9.40 | $9.40 | $9.40 | $8.46 | 519 |
| 2020-09-08 | $9.25 | $9.35 | $9.25 | $9.35 | $8.42 | 471 |
| 2020-09-04 | $9.25 | $9.25 | $9.25 | $9.25 | $8.33 | 846 |
| 2020-09-03 | $9.45 | $9.80 | $9.45 | $9.80 | $8.82 | 1,931 |
| 2020-09-02 | $10.02 | $10.02 | $9.70 | $9.90 | $8.91 | 2,170 |
| 2020-09-01 | $9.90 | $9.90 | $9.90 | $9.90 | $8.91 | 34 |
| 2020-08-31 | $9.90 | $9.90 | $9.90 | $9.90 | $8.91 | 8 |
| 2020-08-28 | $9.90 | $9.90 | $9.90 | $9.90 | $8.91 | 114 |
| 2020-08-27 | $9.90 | $9.90 | $9.90 | $9.90 | $8.91 | 413 |
| 2020-08-26 | $9.85 | $9.85 | $9.85 | $9.85 | $8.87 | 0 |
| 2020-08-25 | $9.73 | $9.85 | $9.73 | $9.85 | $8.87 | 1,094 |
| 2020-08-24 | $9.62 | $9.62 | $9.62 | $9.62 | $8.66 | 0 |
| 2020-08-21 | $9.62 | $9.62 | $9.62 | $9.62 | $8.66 | 291 |
| 2020-08-20 | $9.65 | $9.90 | $9.65 | $9.70 | $8.73 | 2,530 |
| 2020-08-19 | $9.69 | $9.69 | $9.60 | $9.60 | $8.64 | 2,384 |
| 2020-08-18 | $9.81 | $9.87 | $9.75 | $9.80 | $8.82 | 13,287 |
| 2020-08-17 | $9.70 | $9.70 | $9.70 | $9.70 | $8.73 | 117 |
| 2020-08-14 | $9.80 | $9.80 | $9.60 | $9.64 | $8.68 | 865 |
| 2020-08-13 | $9.96 | $9.96 | $9.90 | $9.90 | $8.91 | 14,954 |
| 2020-08-12 | $9.95 | $9.95 | $9.80 | $9.80 | $8.82 | 1,134 |
| 2020-08-11 | $9.77 | $9.77 | $9.70 | $9.70 | $8.73 | 4,587 |
| 2020-08-10 | $9.78 | $9.81 | $9.45 | $9.45 | $8.51 | 1,536 |
| 2020-08-07 | $9.70 | $9.70 | $9.70 | $9.70 | $8.73 | 15 |
| 2020-08-06 | $9.88 | $9.88 | $9.70 | $9.70 | $8.73 | 12,478 |
| 2020-08-05 | $9.75 | $9.75 | $9.75 | $9.75 | $8.78 | 1,246 |
| 2020-08-04 | $9.78 | $9.78 | $9.55 | $9.68 | $8.71 | 2,179 |
| 2020-08-03 | $9.90 | $9.90 | $9.75 | $9.80 | $8.82 | 663 |
| 2020-07-31 | $9.60 | $9.60 | $9.60 | $9.60 | $8.64 | 0 |
| 2020-07-30 | $9.60 | $9.60 | $9.60 | $9.60 | $8.64 | 29 |
| 2020-07-29 | $9.60 | $9.60 | $9.60 | $9.60 | $8.64 | 1,339 |
| 2020-07-28 | $9.50 | $9.50 | $9.50 | $9.50 | $8.55 | 228 |
| 2020-07-27 | $9.40 | $9.40 | $9.40 | $9.40 | $8.46 | 1,727 |
| 2020-07-24 | $9.58 | $9.58 | $9.58 | $9.58 | $8.63 | 323 |
| 2020-07-23 | $9.50 | $9.50 | $8.50 | $8.50 | $7.65 | 1,258 |
| 2020-07-22 | $8.99 | $9.05 | $8.99 | $9.05 | $8.15 | 724 |
| 2020-07-21 | $8.60 | $8.60 | $8.60 | $8.60 | $7.74 | 174 |
| 2020-07-20 | $8.90 | $8.90 | $8.60 | $8.60 | $7.74 | 432 |
| 2020-07-17 | $8.55 | $8.55 | $8.55 | $8.55 | $7.70 | 2 |
| 2020-07-16 | $8.60 | $8.60 | $8.38 | $8.55 | $7.70 | 887 |
| 2020-07-15 | $8.73 | $8.73 | $8.65 | $8.65 | $7.79 | 7,468 |
| 2020-07-14 | $8.30 | $8.50 | $8.23 | $8.50 | $7.65 | 3,264 |
| 2020-07-13 | $8.50 | $8.50 | $8.37 | $8.37 | $7.54 | 43,779 |
| 2020-07-10 | $8.43 | $8.43 | $8.20 | $8.20 | $7.38 | 8,130 |
| 2020-07-09 | $8.10 | $8.22 | $8.10 | $8.20 | $7.38 | 3,522 |
| 2020-07-08 | $8.25 | $8.25 | $8.25 | $8.25 | $7.43 | 1,429 |
| 2020-07-07 | $8.50 | $8.50 | $8.30 | $8.37 | $7.54 | 1,430 |
| 2020-07-06 | $8.48 | $8.49 | $8.48 | $8.48 | $7.64 | 1,162 |
| 2020-07-02 | $8.20 | $8.20 | $8.20 | $8.20 | $7.38 | 1,973 |
| 2020-07-01 | $8.20 | $8.25 | $8.20 | $8.25 | $7.43 | 1,743 |
| 2020-06-30 | $8.20 | $8.20 | $8.20 | $8.20 | $7.38 | 202 |
| 2020-06-29 | $8.15 | $8.15 | $8.15 | $8.15 | $7.34 | 454 |
| 2020-06-26 | $8.20 | $8.20 | $8.20 | $8.20 | $7.38 | 201 |
| 2020-06-25 | $8.10 | $8.25 | $8.10 | $8.15 | $7.34 | 1,422 |
| 2020-06-24 | $8.40 | $8.60 | $8.40 | $8.60 | $7.74 | 745 |
| 2020-06-23 | $8.45 | $8.45 | $8.45 | $8.45 | $7.61 | 113 |
| 2020-06-22 | $8.45 | $8.45 | $8.45 | $8.45 | $7.61 | 206 |
| 2020-06-19 | $8.40 | $8.40 | $8.40 | $8.40 | $7.56 | 137 |
| 2020-06-18 | $8.60 | $8.60 | $8.30 | $8.50 | $7.65 | 1,500 |
| 2020-06-17 | $8.49 | $8.60 | $8.45 | $8.55 | $7.70 | 807 |
| 2020-06-16 | $8.39 | $8.50 | $8.30 | $8.50 | $7.65 | 2,383 |
| 2020-06-15 | $8.27 | $8.27 | $8.04 | $8.04 | $7.24 | 1,507 |
| 2020-06-12 | $8.15 | $8.15 | $8.00 | $8.00 | $7.20 | 8,127 |
| 2020-06-11 | $8.40 | $8.40 | $8.40 | $8.40 | $7.56 | 569 |
| 2020-06-10 | $8.66 | $8.66 | $8.56 | $8.56 | $7.71 | 954 |
| 2020-06-09 | $8.68 | $8.79 | $8.62 | $8.62 | $7.76 | 49,572 |
| 2020-06-08 | $8.60 | $8.60 | $8.60 | $8.60 | $7.74 | 1,625 |
| 2020-06-05 | $8.50 | $8.50 | $8.50 | $8.50 | $7.65 | 81 |
| 2020-06-04 | $8.50 | $8.50 | $8.50 | $8.50 | $7.65 | 1,213 |
| 2020-06-03 | $8.50 | $8.50 | $8.50 | $8.50 | $7.65 | 610 |
| 2020-06-02 | $8.37 | $8.37 | $8.37 | $8.37 | $7.54 | 343 |
| 2020-06-01 | $8.50 | $8.70 | $8.40 | $8.40 | $7.56 | 1,777 |
| 2020-05-29 | $8.40 | $8.40 | $8.35 | $8.35 | $7.52 | 530 |
| 2020-05-28 | $8.47 | $8.52 | $8.47 | $8.52 | $7.67 | 14,688 |
| 2020-05-27 | $8.09 | $8.09 | $8.09 | $8.09 | $7.28 | 40 |
| 2020-05-26 | $8.09 | $8.09 | $8.09 | $8.09 | $7.28 | 0 |
| 2020-05-22 | $8.23 | $8.27 | $8.09 | $8.09 | $7.28 | 16,402 |
| 2020-05-21 | $8.20 | $8.20 | $8.20 | $8.20 | $7.38 | 255 |
| 2020-05-20 | $8.25 | $8.25 | $8.25 | $8.25 | $7.43 | 213 |
| 2020-05-19 | $8.00 | $8.00 | $7.95 | $7.95 | $7.10 | 2,690 |
| 2020-05-18 | $7.96 | $8.10 | $7.96 | $8.10 | $7.23 | 11,634 |
| 2020-05-15 | $7.81 | $7.81 | $7.81 | $7.81 | $6.97 | 691 |
| 2020-05-14 | $7.64 | $7.64 | $7.45 | $7.45 | $6.65 | 2,491 |
| 2020-05-13 | $8.00 | $8.00 | $7.90 | $8.00 | $7.14 | 8,340 |
| 2020-05-12 | $7.90 | $7.92 | $7.90 | $7.92 | $7.07 | 480 |
| 2020-05-11 | $7.85 | $7.85 | $7.75 | $7.75 | $6.92 | 779 |
| 2020-05-08 | $7.95 | $7.95 | $7.85 | $7.85 | $7.01 | 399 |
| 2020-05-07 | $7.80 | $7.80 | $7.75 | $7.75 | $6.92 | 528 |
| 2020-05-06 | $7.85 | $7.85 | $7.65 | $7.65 | $6.83 | 409 |
| 2020-05-05 | $7.50 | $7.50 | $7.50 | $7.50 | $6.69 | 0 |
| 2020-05-04 | $7.55 | $7.57 | $7.50 | $7.50 | $6.69 | 2,251 |
| 2020-05-01 | $7.55 | $7.55 | $7.55 | $7.55 | $6.74 | 654 |
| 2020-04-30 | $7.70 | $7.70 | $7.70 | $7.70 | $6.87 | 37 |
| 2020-04-29 | $7.70 | $7.70 | $7.55 | $7.70 | $6.87 | 1,705 |
| 2020-04-28 | $7.65 | $7.65 | $7.60 | $7.60 | $6.78 | 49,000 |
| 2020-04-27 | $7.60 | $7.60 | $7.60 | $7.60 | $6.78 | 759 |
| 2020-04-24 | $7.46 | $7.46 | $7.46 | $7.46 | $6.66 | 499 |
| 2020-04-23 | $7.65 | $7.65 | $7.65 | $7.65 | $6.83 | 0 |
| 2020-04-22 | $7.65 | $7.65 | $7.65 | $7.65 | $6.83 | 85 |
| 2020-04-21 | $7.80 | $7.80 | $7.65 | $7.65 | $6.83 | 1,713 |
| 2020-04-20 | $7.80 | $7.80 | $7.75 | $7.75 | $6.92 | 801 |
| 2020-04-17 | $7.80 | $7.80 | $7.75 | $7.75 | $6.92 | 600 |
| 2020-04-16 | $7.60 | $7.60 | $7.60 | $7.60 | $6.78 | 350 |
| 2020-04-15 | $7.71 | $7.71 | $7.71 | $7.71 | $6.88 | 13,732 |
| 2020-04-14 | $7.86 | $7.86 | $7.75 | $7.75 | $6.92 | 2,164 |
| 2020-04-13 | $7.45 | $7.45 | $7.45 | $7.45 | $6.65 | 0 |
| 2020-04-09 | $7.45 | $7.45 | $7.45 | $7.45 | $6.65 | 216 |
| 2020-04-08 | $7.34 | $7.34 | $7.34 | $7.34 | $6.55 | 467 |
| 2020-04-07 | $7.00 | $7.00 | $7.00 | $7.00 | $6.25 | 498 |
| 2020-04-06 | $6.70 | $6.94 | $6.60 | $6.60 | $5.89 | 4,856 |
| 2020-04-03 | $6.70 | $6.70 | $6.70 | $6.70 | $5.98 | 902 |
| 2020-04-02 | $6.89 | $6.89 | $6.89 | $6.89 | $6.15 | 2,077 |
| 2020-04-01 | $7.25 | $7.25 | $7.25 | $7.25 | $6.47 | 6,669 |
| 2020-03-31 | $7.25 | $7.25 | $7.25 | $7.25 | $6.47 | 2,206 |
| 2020-03-30 | $7.45 | $7.45 | $7.45 | $7.45 | $6.65 | 201 |
| 2020-03-27 | $7.25 | $7.25 | $7.25 | $7.25 | $6.47 | 467 |
| 2020-03-26 | $7.05 | $7.33 | $7.05 | $7.15 | $6.38 | 258,350 |
| 2020-03-25 | $6.69 | $6.90 | $6.69 | $6.80 | $6.07 | 2,585 |
| 2020-03-24 | $6.63 | $6.63 | $6.05 | $6.05 | $5.40 | 1,808 |
| 2020-03-23 | $6.03 | $6.05 | $6.03 | $6.05 | $5.40 | 5,199 |
| 2020-03-20 | $6.55 | $6.55 | $6.55 | $6.55 | $5.85 | 0 |
| 2020-03-19 | $6.69 | $6.69 | $6.55 | $6.55 | $5.85 | 3,311 |
| 2020-03-18 | $6.85 | $6.85 | $6.85 | $6.85 | $6.11 | 0 |
| 2020-03-17 | $7.02 | $7.02 | $6.85 | $6.85 | $6.11 | 3,296 |
| 2020-03-16 | $7.33 | $7.33 | $7.06 | $7.30 | $6.52 | 2,419 |
| 2020-03-13 | $7.14 | $7.14 | $7.05 | $7.10 | $6.34 | 6,615 |
| 2020-03-12 | $7.95 | $7.95 | $7.95 | $7.95 | $7.10 | 0 |
| 2020-03-11 | $7.50 | $7.95 | $7.50 | $7.95 | $7.10 | 778 |
| 2020-03-10 | $8.10 | $8.10 | $8.00 | $8.00 | $7.14 | 23,936 |
| 2020-03-09 | $8.30 | $8.30 | $8.00 | $8.00 | $7.14 | 4,114 |
| 2020-03-06 | $8.65 | $8.65 | $8.50 | $8.50 | $7.59 | 787 |
| 2020-03-05 | $8.99 | $8.99 | $8.85 | $8.85 | $7.90 | 1,175 |
| 2020-03-04 | $9.00 | $9.00 | $8.95 | $8.95 | $7.99 | 1,214 |
| 2020-03-03 | $8.90 | $8.90 | $8.85 | $8.85 | $7.90 | 2,243 |
| 2020-03-02 | $8.84 | $8.84 | $8.84 | $8.84 | $7.89 | 282 |
| 2020-02-28 | $8.60 | $8.60 | $8.55 | $8.60 | $7.68 | 1,464 |
| 2020-02-27 | $9.37 | $9.37 | $9.37 | $9.37 | $8.36 | 1,045 |
| 2020-02-26 | $9.40 | $9.40 | $9.18 | $9.18 | $8.19 | 557 |
| 2020-02-25 | $9.50 | $9.50 | $9.50 | $9.50 | $8.48 | 274 |
| 2020-02-24 | $9.97 | $9.97 | $9.97 | $9.97 | $8.90 | 0 |
| 2020-02-21 | $10.01 | $10.01 | $9.97 | $9.97 | $8.90 | 11,779 |
| 2020-02-20 | $9.95 | $9.95 | $9.90 | $9.90 | $8.84 | 744 |
| 2020-02-19 | $10.11 | $10.11 | $10.11 | $10.11 | $9.02 | 0 |
| 2020-02-18 | $10.11 | $10.11 | $10.11 | $10.11 | $9.02 | 103 |
| 2020-02-14 | $10.17 | $10.17 | $10.17 | $10.17 | $9.08 | 11,400 |
| 2020-02-13 | $10.17 | $10.17 | $10.17 | $10.17 | $9.08 | 0 |
| 2020-02-12 | $10.17 | $10.17 | $10.17 | $10.17 | $9.08 | 375 |
| 2020-02-11 | $10.22 | $10.28 | $9.67 | $9.67 | $8.63 | 4,595 |
| 2020-02-10 | $9.95 | $9.95 | $9.85 | $9.85 | $8.79 | 549 |
| 2020-02-07 | $9.90 | $9.90 | $9.90 | $9.90 | $8.84 | 579 |
| 2020-02-06 | $9.97 | $9.97 | $9.70 | $9.91 | $8.84 | 12,782 |
| 2020-02-05 | $10.00 | $10.00 | $10.00 | $10.00 | $8.80 | 1,880 |
| 2020-02-04 | $9.90 | $9.90 | $9.90 | $9.90 | $8.71 | 333 |
| 2020-02-03 | $10.00 | $10.00 | $10.00 | $10.00 | $8.80 | 0 |
| 2020-01-31 | $9.67 | $10.00 | $9.65 | $10.00 | $8.80 | 1,418 |
| 2020-01-30 | $9.70 | $9.70 | $9.70 | $9.70 | $8.53 | 286 |
| 2020-01-29 | $9.82 | $9.82 | $9.75 | $9.75 | $8.58 | 587 |
| 2020-01-28 | $9.82 | $9.82 | $9.82 | $9.82 | $8.64 | 62 |
| 2020-01-27 | $9.90 | $9.90 | $9.82 | $9.82 | $8.64 | 4,669 |
| 2020-01-24 | $9.80 | $9.80 | $9.80 | $9.80 | $8.62 | 0 |
| 2020-01-23 | $9.80 | $9.80 | $9.80 | $9.80 | $8.62 | 286 |
| 2020-01-22 | $9.55 | $9.55 | $9.55 | $9.55 | $8.40 | 0 |
| 2020-01-21 | $9.55 | $9.55 | $9.55 | $9.55 | $8.40 | 500 |
| 2020-01-17 | $9.50 | $9.50 | $9.50 | $9.50 | $8.36 | 0 |
| 2020-01-16 | $9.50 | $9.50 | $9.50 | $9.50 | $8.36 | 97 |
| 2020-01-15 | $9.50 | $9.50 | $9.50 | $9.50 | $8.36 | 0 |
| 2020-01-14 | $9.50 | $9.50 | $9.50 | $9.50 | $8.36 | 111 |
| 2020-01-13 | $9.51 | $9.51 | $9.51 | $9.51 | $8.37 | 0 |
| 2020-01-10 | $9.51 | $9.51 | $9.51 | $9.51 | $8.37 | 205 |
| 2020-01-09 | $9.74 | $9.74 | $9.74 | $9.74 | $8.57 | 0 |
| 2020-01-08 | $9.74 | $9.74 | $9.74 | $9.74 | $8.57 | 0 |
| 2020-01-07 | $9.74 | $9.74 | $9.74 | $9.74 | $8.57 | 18 |
| 2020-01-06 | $9.74 | $9.74 | $9.74 | $9.74 | $8.57 | 0 |
| 2020-01-03 | $9.74 | $9.74 | $9.74 | $9.74 | $8.57 | 5,260 |
| 2020-01-02 | $9.79 | $9.80 | $9.76 | $9.80 | $8.62 | 4,542 |
| 2019-12-31 | $10.10 | $10.10 | $10.10 | $10.10 | $8.88 | 0 |
| 2019-12-30 | $10.10 | $10.10 | $10.10 | $10.10 | $8.88 | 0 |
| 2019-12-27 | $10.10 | $10.10 | $10.10 | $10.10 | $8.88 | 325 |
| 2019-12-26 | $9.99 | $9.99 | $9.99 | $9.99 | $8.79 | 0 |
| 2019-12-24 | $9.99 | $9.99 | $9.99 | $9.99 | $8.79 | 53 |
| 2019-12-23 | $9.99 | $9.99 | $9.99 | $9.99 | $8.79 | 233 |
| 2019-12-20 | $9.90 | $9.90 | $9.60 | $9.60 | $8.44 | 640 |
| 2019-12-19 | $9.72 | $9.85 | $9.72 | $9.85 | $8.66 | 11,511 |
| 2019-12-18 | $9.81 | $9.81 | $9.81 | $9.81 | $8.63 | 5,455 |
| 2019-12-17 | $9.80 | $9.80 | $9.80 | $9.80 | $8.62 | 0 |
| 2019-12-16 | $9.80 | $9.80 | $9.80 | $9.80 | $8.62 | 2,399 |
| 2019-12-13 | $9.40 | $9.40 | $9.40 | $9.40 | $8.27 | 11,400 |
| 2019-12-12 | $9.40 | $9.40 | $9.40 | $9.40 | $8.27 | 0 |
| 2019-12-11 | $9.40 | $9.40 | $9.40 | $9.40 | $8.27 | 23,793 |
| 2019-12-10 | $9.45 | $9.45 | $9.45 | $9.45 | $8.31 | 0 |
| 2019-12-09 | $9.45 | $9.45 | $9.45 | $9.45 | $8.31 | 0 |
| 2019-12-06 | $9.49 | $9.49 | $9.45 | $9.45 | $8.31 | 6,205 |
| 2019-12-05 | $9.45 | $9.45 | $9.45 | $9.45 | $8.31 | 0 |
| 2019-12-04 | $9.45 | $9.45 | $9.45 | $9.45 | $8.31 | 306 |
| 2019-12-03 | $9.73 | $9.73 | $9.73 | $9.73 | $8.56 | 5,700 |
| 2019-12-02 | $9.40 | $9.40 | $9.40 | $9.40 | $8.27 | 207 |
| 2019-11-29 | $9.73 | $9.73 | $9.73 | $9.73 | $8.56 | 194 |
| 2019-11-27 | $9.75 | $9.75 | $9.75 | $9.75 | $8.58 | 696 |
| 2019-11-26 | $9.85 | $9.85 | $9.85 | $9.85 | $8.66 | 0 |
| 2019-11-25 | $9.85 | $9.85 | $9.85 | $9.85 | $8.66 | 1,812 |
| 2019-11-22 | $9.25 | $9.25 | $9.25 | $9.25 | $8.14 | 0 |
| 2019-11-21 | $9.25 | $9.25 | $9.25 | $9.25 | $8.14 | 133 |
| 2019-11-20 | $9.42 | $9.42 | $9.42 | $9.42 | $8.29 | 225 |
| 2019-11-19 | $9.42 | $9.42 | $9.42 | $9.42 | $8.29 | 4 |
| 2019-11-18 | $9.42 | $9.42 | $9.42 | $9.42 | $8.29 | 243 |
| 2019-11-15 | $9.40 | $9.40 | $9.40 | $9.40 | $8.27 | 0 |
| 2019-11-14 | $9.40 | $9.40 | $9.40 | $9.40 | $8.27 | 0 |
| 2019-11-13 | $9.40 | $9.40 | $9.40 | $9.40 | $8.27 | 0 |
| 2019-11-12 | $9.40 | $9.40 | $9.40 | $9.40 | $8.27 | 611 |
| 2019-11-11 | $9.25 | $9.25 | $9.25 | $9.25 | $8.14 | 233 |
| 2019-11-08 | $9.40 | $9.40 | $9.40 | $9.40 | $8.27 | 0 |
| 2019-11-07 | $9.40 | $9.40 | $9.40 | $9.40 | $8.27 | 0 |
| 2019-11-06 | $9.40 | $9.40 | $9.40 | $9.40 | $8.27 | 108 |
| 2019-11-05 | $9.26 | $9.26 | $9.26 | $9.26 | $8.15 | 68 |
| 2019-11-04 | $9.26 | $9.26 | $9.26 | $9.26 | $8.15 | 0 |
| 2019-11-01 | $9.26 | $9.26 | $9.26 | $9.26 | $8.15 | 151 |
| 2019-10-31 | $9.10 | $9.10 | $9.10 | $9.10 | $8.00 | 0 |
| 2019-10-30 | $9.10 | $9.10 | $9.10 | $9.10 | $8.00 | 0 |
| 2019-10-29 | $9.40 | $9.40 | $9.10 | $9.10 | $8.00 | 740 |
| 2019-10-28 | $8.85 | $8.85 | $8.85 | $8.85 | $7.78 | 0 |
| 2019-10-25 | $8.85 | $8.85 | $8.85 | $8.85 | $7.78 | 0 |
| 2019-10-24 | $8.85 | $8.85 | $8.85 | $8.85 | $7.78 | 245 |
| 2019-10-23 | $9.03 | $9.03 | $9.03 | $9.03 | $7.94 | 49,016 |
| 2019-10-22 | $8.90 | $8.90 | $8.90 | $8.90 | $7.83 | 250 |
| 2019-10-21 | $8.80 | $8.80 | $8.80 | $8.80 | $7.74 | 0 |
| 2019-10-18 | $8.94 | $8.94 | $8.80 | $8.80 | $7.74 | 841 |
| 2019-10-17 | $8.80 | $8.80 | $8.80 | $8.80 | $7.74 | 335 |
| 2019-10-16 | $8.65 | $8.75 | $8.65 | $8.75 | $7.70 | 681 |
| 2019-10-15 | $8.65 | $8.65 | $8.65 | $8.65 | $7.61 | 0 |
| 2019-10-14 | $8.65 | $8.65 | $8.65 | $8.65 | $7.61 | 298 |
| 2019-10-11 | $8.30 | $8.30 | $8.30 | $8.30 | $7.30 | 0 |
| 2019-10-10 | $8.30 | $8.30 | $8.30 | $8.30 | $7.30 | 250 |
| 2019-10-09 | $8.25 | $8.25 | $8.25 | $8.25 | $7.26 | 0 |
| 2019-10-08 | $8.25 | $8.25 | $8.25 | $8.25 | $7.26 | 0 |
| 2019-10-07 | $8.25 | $8.25 | $8.25 | $8.25 | $7.26 | 370 |
| 2019-10-04 | $7.98 | $7.98 | $7.98 | $7.98 | $7.02 | 0 |
| 2019-10-03 | $8.00 | $8.00 | $7.98 | $7.98 | $7.02 | 426 |
| 2019-10-02 | $8.30 | $8.30 | $8.30 | $8.30 | $7.30 | 85 |
| 2019-10-01 | $8.30 | $8.30 | $8.30 | $8.30 | $7.30 | 1,109 |
| 2019-09-30 | $8.45 | $8.45 | $8.45 | $8.45 | $7.43 | 0 |
| 2019-09-27 | $8.45 | $8.45 | $8.45 | $8.45 | $7.43 | 3,582 |
| 2019-09-26 | $8.22 | $8.22 | $8.22 | $8.22 | $7.23 | 0 |
| 2019-09-25 | $8.10 | $8.22 | $8.10 | $8.22 | $7.23 | 1,265 |
| 2019-09-24 | $8.45 | $8.45 | $8.45 | $8.45 | $7.43 | 8,194 |
| 2019-09-23 | $8.55 | $8.55 | $8.55 | $8.55 | $7.52 | 0 |
| 2019-09-20 | $8.55 | $8.55 | $8.55 | $8.55 | $7.52 | 0 |
| 2019-09-19 | $8.54 | $8.55 | $8.54 | $8.55 | $7.52 | 241,713 |
| 2019-09-18 | $8.71 | $8.71 | $8.40 | $8.40 | $7.39 | 401 |
| 2019-09-17 | $8.35 | $8.35 | $8.35 | $8.35 | $7.35 | 404 |
| 2019-09-16 | $8.18 | $8.18 | $8.18 | $8.18 | $7.20 | 0 |
| 2019-09-13 | $8.18 | $8.18 | $8.18 | $8.18 | $7.20 | 321 |
| 2019-09-12 | $8.20 | $8.20 | $8.20 | $8.20 | $7.21 | 0 |
| 2019-09-11 | $8.40 | $8.40 | $8.20 | $8.20 | $7.21 | 723 |
| 2019-09-10 | $8.05 | $8.05 | $8.05 | $8.05 | $7.08 | 1,065 |
| 2019-09-09 | $8.40 | $8.50 | $8.40 | $8.50 | $7.48 | 1,045 |
| 2019-09-06 | $8.70 | $8.70 | $8.70 | $8.70 | $7.65 | 237 |
| 2019-09-05 | $8.65 | $8.65 | $8.65 | $8.65 | $7.61 | 7,470 |
| 2019-09-04 | $8.59 | $8.59 | $8.55 | $8.56 | $7.53 | 25,457 |
| 2019-09-03 | $8.46 | $8.48 | $8.46 | $8.48 | $7.46 | 1,670 |
| 2019-08-30 | $8.37 | $8.37 | $8.37 | $8.37 | $7.36 | 219 |
| 2019-08-29 | $8.37 | $8.37 | $8.37 | $8.37 | $7.36 | 259 |
| 2019-08-28 | $8.30 | $8.30 | $8.30 | $8.30 | $7.30 | 2,259 |
| 2019-08-27 | $8.40 | $8.40 | $8.36 | $8.36 | $7.35 | 1,252 |
| 2019-08-26 | $8.27 | $8.27 | $8.27 | $8.27 | $7.27 | 452 |
| 2019-08-23 | $8.33 | $8.33 | $8.33 | $8.33 | $7.33 | 236 |
| 2019-08-22 | $8.50 | $8.50 | $8.50 | $8.50 | $7.48 | 0 |
| 2019-08-21 | $8.65 | $8.65 | $8.46 | $8.50 | $7.48 | 3,156 |
| 2019-08-20 | $8.30 | $8.30 | $8.30 | $8.30 | $7.30 | 0 |
| 2019-08-19 | $8.35 | $8.35 | $8.30 | $8.30 | $7.30 | 2,665 |
| 2019-08-16 | $8.43 | $8.43 | $8.35 | $8.35 | $7.35 | 886 |
| 2019-08-15 | $8.22 | $8.22 | $8.22 | $8.22 | $7.23 | 248 |
| 2019-08-14 | $8.20 | $8.20 | $8.20 | $8.20 | $7.21 | 234 |
| 2019-08-13 | $8.45 | $8.45 | $8.45 | $8.45 | $7.43 | 3,373 |
| 2019-08-12 | $8.50 | $8.50 | $8.35 | $8.35 | $7.35 | 300 |
| 2019-08-09 | $8.35 | $8.35 | $8.35 | $8.35 | $7.35 | 600 |
| 2019-08-08 | $8.35 | $8.35 | $8.35 | $8.35 | $7.35 | 600 |
| 2019-08-07 | $8.35 | $8.35 | $8.35 | $8.35 | $7.35 | 600 |
| 2019-08-06 | $8.35 | $8.35 | $8.35 | $8.35 | $7.35 | 600 |
| 2019-08-05 | $8.35 | $8.35 | $8.35 | $8.35 | $7.35 | 644 |
| 2019-08-02 | $8.75 | $8.95 | $8.65 | $8.95 | $7.87 | 2,137 |
| 2019-08-01 | $8.85 | $8.85 | $8.85 | $8.85 | $7.78 | 466 |
| 2019-07-31 | $8.90 | $8.90 | $8.82 | $8.82 | $7.76 | 900 |
| 2019-07-30 | $8.90 | $8.90 | $8.82 | $8.82 | $7.76 | 947 |
| 2019-07-29 | $10.00 | $10.00 | $10.00 | $10.00 | $8.80 | 100 |
| 2019-07-26 | $10.00 | $10.00 | $10.00 | $10.00 | $8.80 | 68 |
| 2019-07-25 | $10.00 | $10.00 | $10.00 | $10.00 | $8.80 | 68 |
| 2019-07-24 | $10.00 | $10.00 | $10.00 | $10.00 | $8.80 | 122 |
| 2019-07-23 | $10.00 | $10.00 | $10.00 | $10.00 | $8.80 | 0 |
| 2019-07-22 | $10.00 | $10.00 | $10.00 | $10.00 | $8.80 | 0 |
| 2019-07-19 | $10.00 | $10.00 | $10.00 | $10.00 | $8.80 | 87 |
| 2019-07-18 | $10.00 | $10.00 | $10.00 | $10.00 | $8.80 | 0 |
| 2019-07-17 | $10.00 | $10.00 | $10.00 | $10.00 | $8.80 | 0 |
| 2019-07-16 | $10.00 | $10.00 | $10.00 | $10.00 | $8.80 | 205 |
| 2019-07-15 | $10.15 | $10.15 | $10.15 | $10.15 | $8.93 | 493 |
| 2019-07-12 | $10.08 | $10.08 | $10.08 | $10.08 | $8.87 | 328 |
| 2019-07-11 | $10.00 | $10.00 | $10.00 | $10.00 | $8.80 | 350 |
| 2019-07-10 | $10.00 | $10.00 | $10.00 | $10.00 | $8.80 | 438 |
| 2019-07-09 | $10.00 | $10.00 | $10.00 | $10.00 | $8.80 | 614 |
| 2019-07-08 | $10.09 | $10.09 | $10.09 | $10.09 | $8.88 | 321 |
| 2019-07-05 | $9.96 | $10.24 | $9.96 | $10.24 | $9.01 | 631 |
| 2019-07-03 | $10.20 | $10.20 | $10.20 | $10.20 | $8.97 | 1,863 |
| 2019-07-02 | $10.08 | $10.09 | $10.08 | $10.09 | $8.88 | 716 |
| 2019-07-01 | $9.80 | $9.80 | $9.80 | $9.80 | $8.62 | 0 |
| 2019-06-28 | $10.12 | $10.12 | $9.80 | $9.80 | $8.62 | 2,067 |
| 2019-06-27 | $10.10 | $10.10 | $10.10 | $10.10 | $8.88 | 0 |
| 2019-06-26 | $10.10 | $10.10 | $10.10 | $10.10 | $8.88 | 4,211 |
| 2019-06-25 | $9.94 | $9.94 | $9.94 | $9.94 | $8.74 | 0 |
| 2019-06-24 | $10.00 | $10.00 | $9.94 | $9.94 | $8.74 | 1,227 |
| 2019-06-21 | $9.97 | $9.97 | $9.97 | $9.97 | $8.77 | 400 |
| 2019-06-20 | $9.90 | $9.90 | $9.80 | $9.80 | $8.62 | 519 |
| 2019-06-19 | $9.65 | $9.65 | $9.65 | $9.65 | $8.49 | 16 |
| 2019-06-18 | $9.82 | $9.82 | $9.65 | $9.65 | $8.49 | 246 |
| 2019-06-17 | $9.50 | $9.50 | $9.50 | $9.50 | $8.36 | 225 |
| 2019-06-14 | $9.67 | $9.67 | $9.67 | $9.67 | $8.51 | 0 |
| 2019-06-13 | $9.67 | $9.67 | $9.67 | $9.67 | $8.51 | 296 |
| 2019-06-12 | $9.46 | $9.46 | $9.46 | $9.46 | $8.32 | 0 |
| 2019-06-11 | $9.50 | $9.50 | $9.46 | $9.46 | $8.32 | 792 |
| 2019-06-10 | $9.60 | $9.60 | $9.44 | $9.44 | $8.30 | 1,144 |
| 2019-06-07 | $9.35 | $9.59 | $9.35 | $9.52 | $8.37 | 1,380 |
| 2019-06-06 | $9.34 | $9.35 | $9.34 | $9.35 | $8.22 | 2,555 |
| 2019-06-05 | $9.60 | $9.60 | $9.46 | $9.46 | $8.32 | 4,222 |
| 2019-06-04 | $9.17 | $9.25 | $9.14 | $9.24 | $8.13 | 7,183 |
| 2019-06-03 | $9.30 | $9.30 | $9.30 | $9.30 | $8.18 | 0 |
| 2019-05-31 | $9.30 | $9.30 | $9.30 | $9.30 | $8.18 | 0 |
| 2019-05-30 | $9.30 | $9.30 | $9.30 | $9.30 | $8.18 | 293 |
| 2019-05-29 | $9.23 | $9.30 | $9.20 | $9.20 | $8.09 | 710 |
| 2019-05-28 | $9.77 | $9.77 | $9.77 | $9.77 | $8.53 | 1 |
| 2019-05-24 | $9.77 | $9.77 | $9.77 | $9.77 | $8.53 | 243 |
| 2019-05-23 | $9.65 | $9.65 | $9.65 | $9.65 | $8.42 | 0 |
| 2019-05-22 | $9.65 | $9.65 | $9.65 | $9.65 | $8.42 | 640 |
| 2019-05-21 | $9.62 | $9.62 | $9.40 | $9.40 | $8.20 | 1,947 |
| 2019-05-20 | $9.57 | $9.57 | $9.32 | $9.32 | $8.13 | 222 |
| 2019-05-17 | $9.25 | $9.34 | $9.25 | $9.34 | $8.15 | 766 |
| 2019-05-16 | $9.34 | $9.40 | $9.34 | $9.40 | $8.20 | 215 |
| 2019-05-15 | $8.97 | $8.97 | $8.97 | $8.97 | $7.83 | 78 |
| 2019-05-14 | $8.97 | $8.97 | $8.97 | $8.97 | $7.83 | 0 |
| 2019-05-13 | $8.97 | $8.97 | $8.97 | $8.97 | $7.83 | 359 |
| 2019-05-10 | $9.37 | $9.37 | $9.37 | $9.37 | $8.18 | 118 |
| 2019-05-09 | $9.34 | $9.34 | $9.34 | $9.34 | $8.15 | 462 |
| 2019-05-08 | $9.32 | $9.32 | $9.32 | $9.32 | $8.13 | 0 |
| 2019-05-07 | $9.32 | $9.32 | $9.32 | $9.32 | $8.13 | 483 |
| 2019-05-06 | $9.05 | $9.12 | $9.05 | $9.12 | $7.96 | 2,820 |
| 2019-05-03 | $9.55 | $9.55 | $9.55 | $9.55 | $8.33 | 314 |
| 2019-05-02 | $9.20 | $9.20 | $9.20 | $9.20 | $8.03 | 1,968 |
| 2019-05-01 | $9.20 | $9.20 | $9.20 | $9.20 | $8.03 | 0 |
| 2019-04-30 | $9.20 | $9.20 | $9.20 | $9.20 | $8.03 | 11 |
| 2019-04-29 | $9.20 | $9.20 | $9.20 | $9.20 | $8.03 | 100 |
| 2019-04-26 | $9.20 | $9.20 | $9.20 | $9.20 | $8.03 | 332 |
| 2019-04-25 | $9.15 | $9.15 | $9.15 | $9.15 | $7.99 | 76 |
| 2019-04-24 | $9.15 | $9.15 | $9.15 | $9.15 | $7.99 | 0 |
| 2019-04-23 | $9.15 | $9.15 | $9.15 | $9.15 | $7.99 | 425 |
| 2019-04-22 | $9.10 | $9.10 | $9.10 | $9.10 | $7.94 | 0 |
| 2019-04-18 | $9.10 | $9.10 | $9.10 | $9.10 | $7.94 | 80 |
| 2019-04-17 | $9.25 | $9.25 | $9.10 | $9.10 | $7.94 | 2,173 |
| 2019-04-16 | $9.14 | $9.14 | $9.14 | $9.14 | $7.98 | 380 |
| 2019-04-15 | $9.42 | $9.42 | $9.42 | $9.42 | $8.22 | 67 |
| 2019-04-12 | $9.40 | $9.42 | $9.40 | $9.42 | $8.22 | 699 |
| 2019-04-11 | $9.31 | $9.31 | $9.31 | $9.31 | $8.12 | 201 |
| 2019-04-10 | $9.18 | $9.18 | $9.18 | $9.18 | $8.01 | 537 |
| 2019-04-09 | $9.19 | $9.19 | $9.19 | $9.19 | $8.02 | 699 |
| 2019-04-08 | $9.20 | $9.20 | $9.20 | $9.20 | $8.03 | 846 |
| 2019-04-05 | $9.10 | $9.10 | $9.10 | $9.10 | $7.94 | 118 |
| 2019-04-04 | $9.57 | $9.57 | $9.57 | $9.57 | $8.35 | 16 |
| 2019-04-03 | $9.57 | $9.57 | $9.57 | $9.57 | $8.35 | 234 |
| 2019-04-02 | $9.12 | $9.12 | $9.12 | $9.12 | $7.96 | 90 |
| 2019-04-01 | $9.45 | $9.45 | $9.12 | $9.12 | $7.96 | 942 |
| 2019-03-29 | $9.10 | $9.10 | $9.10 | $9.10 | $7.94 | 224 |
| 2019-03-28 | $8.90 | $8.90 | $8.90 | $8.90 | $7.77 | 0 |
| 2019-03-27 | $8.90 | $8.90 | $8.90 | $8.90 | $7.77 | 441 |
| 2019-03-26 | $8.80 | $8.80 | $8.80 | $8.80 | $7.68 | 0 |
| 2019-03-25 | $8.80 | $8.80 | $8.80 | $8.80 | $7.68 | 3,657 |
| 2019-03-22 | $9.19 | $9.19 | $8.95 | $8.95 | $7.81 | 960 |
| 2019-03-21 | $8.65 | $8.65 | $8.65 | $8.65 | $7.55 | 0 |
| 2019-03-20 | $8.65 | $8.65 | $8.65 | $8.65 | $7.55 | 0 |
| 2019-03-19 | $8.65 | $8.65 | $8.65 | $8.65 | $7.55 | 39 |
| 2019-03-18 | $8.65 | $8.65 | $8.65 | $8.65 | $7.55 | 0 |
| 2019-03-14 | $8.65 | $8.65 | $8.65 | $8.65 | $7.55 | 0 |
| 2019-03-13 | $8.65 | $8.65 | $8.65 | $8.65 | $7.55 | 0 |
| 2019-03-12 | $8.74 | $8.74 | $8.65 | $8.65 | $7.55 | 3,425 |
| 2019-03-11 | $8.50 | $8.50 | $8.50 | $8.50 | $7.42 | 0 |
| 2019-03-08 | $8.50 | $8.50 | $8.50 | $8.50 | $7.42 | 0 |
| 2019-03-07 | $8.50 | $8.50 | $8.50 | $8.50 | $7.42 | 218 |
| 2019-03-06 | $8.65 | $8.65 | $8.60 | $8.65 | $7.55 | 3,859 |
| 2019-03-05 | $8.75 | $8.75 | $8.75 | $8.75 | $7.64 | 0 |
| 2019-03-04 | $8.75 | $8.75 | $8.75 | $8.75 | $7.64 | 0 |
| 2019-03-01 | $8.70 | $8.75 | $8.70 | $8.75 | $7.64 | 782 |
| 2019-02-28 | $8.66 | $8.66 | $8.66 | $8.66 | $7.56 | 198 |
| 2019-02-27 | $8.66 | $8.66 | $8.66 | $8.66 | $7.56 | 39 |
| 2019-02-26 | $8.66 | $8.66 | $8.66 | $8.66 | $7.56 | 392 |
| 2019-02-25 | $8.65 | $8.65 | $8.65 | $8.65 | $7.55 | 307 |
| 2019-02-22 | $8.55 | $8.55 | $8.55 | $8.55 | $7.46 | 619 |
| 2019-02-20 | $8.25 | $8.25 | $8.25 | $8.25 | $7.20 | 0 |
| 2019-02-19 | $8.11 | $8.11 | $8.11 | $8.11 | $7.08 | 2,707 |
| 2019-02-15 | $8.25 | $8.25 | $8.25 | $8.25 | $7.20 | 0 |
| 2019-02-14 | $8.25 | $8.25 | $8.25 | $8.25 | $7.20 | 15 |
| 2019-02-13 | $8.25 | $8.25 | $8.25 | $8.25 | $7.20 | 0 |
| 2019-02-12 | $8.25 | $8.25 | $8.25 | $8.25 | $7.20 | 0 |
| 2019-02-11 | $8.25 | $8.25 | $8.25 | $8.25 | $7.20 | 25 |
| 2019-02-08 | $8.25 | $8.25 | $8.25 | $8.25 | $7.20 | 0 |
| 2019-02-07 | $8.11 | $8.11 | $8.11 | $8.11 | $7.08 | 0 |
| 2019-02-06 | $8.25 | $8.25 | $8.25 | $8.25 | $7.20 | 98 |
| 2019-02-05 | $8.25 | $8.25 | $8.25 | $8.25 | $7.08 | 0 |
| 2019-02-04 | $8.25 | $8.25 | $8.25 | $8.25 | $7.08 | 1,033 |
| 2019-02-01 | $8.00 | $8.00 | $8.00 | $8.00 | $6.86 | 456 |
| 2019-01-31 | $8.22 | $8.22 | $8.22 | $8.22 | $7.05 | 0 |
| 2019-01-30 | $8.22 | $8.22 | $8.22 | $8.22 | $7.05 | 114 |
| 2019-01-29 | $8.05 | $8.05 | $8.05 | $8.05 | $6.91 | 29,407 |
| 2019-01-28 | $8.05 | $8.05 | $8.05 | $8.05 | $6.91 | 1,100 |
| 2019-01-25 | $8.05 | $8.05 | $8.05 | $8.05 | $6.91 | 0 |
| 2019-01-24 | $8.05 | $8.05 | $8.05 | $8.05 | $6.91 | 1,000 |
| 2019-01-23 | $8.02 | $8.02 | $8.02 | $8.02 | $6.88 | 266 |
| 2019-01-22 | $7.95 | $7.95 | $7.95 | $7.95 | $6.82 | 226 |
| 2019-01-18 | $8.09 | $8.09 | $8.09 | $8.09 | $6.94 | 202 |
| 2019-01-17 | $8.04 | $8.04 | $8.04 | $8.04 | $6.90 | 1,168 |
| 2019-01-16 | $7.53 | $7.53 | $7.53 | $7.53 | $6.46 | 176 |
| 2019-01-15 | $7.52 | $7.52 | $7.52 | $7.52 | $6.45 | 0 |
| 2019-01-14 | $7.52 | $7.52 | $7.52 | $7.52 | $6.45 | 148 |
| 2019-01-11 | $7.75 | $7.75 | $7.75 | $7.75 | $6.65 | 685 |
| 2019-01-10 | $7.79 | $7.79 | $7.79 | $7.79 | $6.68 | 0 |
| 2019-01-09 | $7.75 | $7.79 | $7.75 | $7.79 | $6.68 | 57,275 |
| 2019-01-08 | $7.50 | $7.50 | $7.50 | $7.50 | $6.44 | 1,389 |
| 2019-01-07 | $7.53 | $7.53 | $7.53 | $7.53 | $6.46 | 1,520 |
| 2019-01-04 | $7.50 | $7.50 | $7.50 | $7.50 | $6.44 | 1,215 |
| 2019-01-03 | $7.55 | $7.55 | $7.55 | $7.55 | $6.48 | 1 |
| 2019-01-02 | $7.55 | $7.55 | $7.55 | $7.55 | $6.48 | 33,038 |
| 2018-12-31 | $7.55 | $9.55 | $7.55 | $7.55 | $6.48 | 49,615 |
| 2018-12-28 | $7.67 | $7.67 | $7.55 | $7.55 | $6.48 | 1,914 |
| 2018-12-27 | $7.31 | $7.31 | $7.26 | $7.26 | $6.23 | 293 |
| 2018-12-26 | $7.25 | $7.25 | $7.25 | $7.25 | $6.22 | 592 |
| 2018-12-24 | $7.05 | $7.40 | $7.05 | $7.40 | $6.35 | 4,042 |
| 2018-12-21 | $7.30 | $7.30 | $7.30 | $7.30 | $6.26 | 0 |
| 2018-12-20 | $7.30 | $7.30 | $7.30 | $7.30 | $6.26 | 1,559 |
| 2018-12-19 | $7.65 | $7.65 | $7.50 | $7.50 | $6.44 | 2,818 |
| 2018-12-18 | $7.59 | $7.59 | $7.59 | $7.59 | $6.51 | 17,000 |
| 2018-12-14 | $7.63 | $7.63 | $7.63 | $7.63 | $6.55 | 0 |
| 2018-12-13 | $7.63 | $7.63 | $7.63 | $7.63 | $6.55 | 486 |
| 2018-12-12 | $7.52 | $7.52 | $7.52 | $7.52 | $6.45 | 269 |
| 2018-12-11 | $7.32 | $7.32 | $7.32 | $7.32 | $6.28 | 0 |
| 2018-12-10 | $7.32 | $7.32 | $7.32 | $7.32 | $6.28 | 19,046 |
| 2018-12-07 | $7.35 | $7.35 | $7.35 | $7.35 | $6.31 | 0 |
| 2018-12-04 | $7.30 | $7.35 | $7.30 | $7.35 | $6.31 | 1,900 |
| 2018-12-03 | $7.35 | $7.35 | $7.35 | $7.35 | $6.31 | 211 |
| 2018-11-30 | $7.33 | $7.33 | $7.33 | $7.33 | $6.29 | 248 |
| 2018-11-29 | $7.55 | $7.55 | $7.55 | $7.55 | $6.48 | 0 |
| 2018-11-28 | $7.55 | $7.55 | $7.55 | $7.55 | $6.48 | 489 |
| 2018-11-27 | $7.38 | $7.38 | $7.38 | $7.38 | $6.33 | 0 |
| 2018-11-26 | $7.37 | $7.57 | $7.37 | $7.38 | $6.33 | 2,086 |
| 2018-11-21 | $6.93 | $6.93 | $6.93 | $6.93 | $5.95 | 0 |
| 2018-11-20 | $6.79 | $6.93 | $6.79 | $6.93 | $5.95 | 2,009 |
| 2018-11-19 | $7.07 | $7.07 | $7.07 | $7.07 | $6.07 | 30 |
| 2018-11-16 | $7.07 | $7.07 | $7.07 | $7.07 | $6.07 | 7,058 |
| 2018-11-15 | $7.15 | $7.20 | $7.15 | $7.20 | $6.18 | 907 |
| 2018-11-14 | $6.97 | $6.97 | $6.97 | $6.97 | $5.98 | 0 |
| 2018-11-13 | $6.97 | $6.97 | $6.97 | $6.97 | $5.98 | 0 |
| 2018-11-12 | $6.97 | $6.97 | $6.97 | $6.97 | $5.98 | 219 |
| 2018-11-09 | $7.22 | $7.22 | $7.22 | $7.22 | $6.20 | 0 |
| 2018-11-08 | $7.22 | $7.22 | $7.22 | $7.22 | $6.20 | 0 |
| 2018-11-07 | $7.22 | $7.22 | $7.22 | $7.22 | $6.20 | 0 |
| 2018-11-06 | $7.22 | $7.22 | $7.22 | $7.22 | $6.20 | 254 |
| 2018-11-05 | $7.22 | $7.22 | $7.22 | $7.22 | $6.20 | 396 |
| 2018-11-02 | $6.80 | $6.80 | $6.80 | $6.80 | $5.84 | 0 |
| 2018-11-01 | $6.80 | $6.80 | $6.80 | $6.80 | $5.84 | 0 |
| 2018-10-31 | $6.80 | $6.80 | $6.80 | $6.80 | $5.84 | 0 |
| 2018-10-30 | $6.80 | $6.80 | $6.80 | $6.80 | $5.84 | 0 |
| 2018-10-29 | $6.80 | $6.80 | $6.80 | $6.80 | $5.84 | 0 |
| 2018-10-26 | $6.80 | $6.80 | $6.80 | $6.80 | $5.84 | 87 |
| 2018-10-25 | $6.84 | $6.84 | $6.80 | $6.80 | $5.84 | 413 |
| 2018-10-24 | $6.85 | $6.85 | $6.85 | $6.85 | $5.88 | 78 |
| 2018-10-23 | $6.90 | $6.90 | $6.85 | $6.85 | $5.88 | 1,027 |
| 2018-10-22 | $6.96 | $6.96 | $6.96 | $6.96 | $5.97 | 0 |
| 2018-10-19 | $6.96 | $6.96 | $6.96 | $6.96 | $5.97 | 2,199 |
| 2018-10-18 | $7.10 | $7.10 | $7.10 | $7.10 | $6.09 | 353 |
| 2018-10-17 | $7.32 | $7.32 | $7.32 | $7.32 | $6.28 | 33,000 |
| 2018-10-16 | $7.32 | $7.32 | $7.32 | $7.32 | $6.28 | 1,760 |
| 2018-10-15 | $7.32 | $7.32 | $7.32 | $7.32 | $6.28 | 0 |
| 2018-10-12 | $7.32 | $7.32 | $7.32 | $7.32 | $6.28 | 171 |
| 2018-10-11 | $7.14 | $7.14 | $7.14 | $7.14 | $6.13 | 0 |
| 2018-10-10 | $7.14 | $7.14 | $7.14 | $7.14 | $6.13 | 0 |
| 2018-10-09 | $6.95 | $7.14 | $6.95 | $7.14 | $6.13 | 2,852 |
| 2018-10-08 | $7.18 | $7.18 | $7.18 | $7.18 | $6.16 | 481 |
| 2018-10-05 | $7.16 | $7.16 | $7.16 | $7.16 | $6.14 | 1,632 |
| 2018-10-04 | $7.20 | $7.45 | $7.20 | $7.45 | $6.39 | 621 |
| 2018-10-03 | $7.40 | $7.40 | $7.40 | $7.40 | $6.35 | 274 |
| 2018-10-02 | $7.46 | $7.46 | $7.46 | $7.46 | $6.40 | 2 |
| 2018-10-01 | $7.46 | $7.46 | $7.46 | $7.46 | $6.40 | 200 |
| 2018-09-28 | $7.54 | $7.54 | $7.54 | $7.54 | $6.47 | 300 |
| 2018-09-27 | $7.77 | $7.77 | $7.77 | $7.77 | $6.67 | 0 |
| 2018-09-26 | $7.77 | $7.77 | $7.77 | $7.77 | $6.67 | 56,400 |
| 2018-09-25 | $7.55 | $7.55 | $7.55 | $7.55 | $6.48 | 0 |
| 2018-09-24 | $7.55 | $7.55 | $7.55 | $7.55 | $6.48 | 0 |
| 2018-09-21 | $7.55 | $7.55 | $7.55 | $7.55 | $6.48 | 77 |
| 2018-09-20 | $7.55 | $7.55 | $7.55 | $7.55 | $6.48 | 1,700 |
| 2018-09-19 | $7.57 | $7.57 | $7.57 | $7.57 | $6.50 | 0 |
| 2018-09-18 | $7.57 | $7.57 | $7.57 | $7.57 | $6.50 | 200 |
| 2018-09-17 | $7.58 | $7.58 | $7.58 | $7.58 | $6.50 | 162 |
| 2018-09-14 | $7.50 | $7.50 | $7.50 | $7.50 | $6.44 | 265 |
| 2018-09-13 | $7.50 | $7.50 | $7.50 | $7.50 | $6.44 | 0 |
| 2018-09-12 | $7.50 | $7.50 | $7.50 | $7.50 | $6.44 | 0 |
| 2018-09-11 | $7.50 | $7.50 | $7.50 | $7.50 | $6.44 | 0 |
| 2018-09-10 | $7.50 | $7.50 | $7.50 | $7.50 | $6.44 | 0 |
| 2018-09-07 | $7.50 | $7.50 | $7.50 | $7.50 | $6.44 | 0 |
| 2018-09-06 | $7.50 | $7.50 | $7.50 | $7.50 | $6.44 | 53 |
| 2018-09-05 | $7.50 | $7.50 | $7.50 | $7.50 | $6.44 | 0 |
| 2018-09-04 | $7.50 | $7.50 | $7.50 | $7.50 | $6.44 | 200 |
| 2018-08-31 | $8.55 | $8.55 | $8.55 | $8.55 | $7.34 | 0 |
| 2018-08-30 | $8.55 | $8.55 | $8.55 | $8.55 | $7.34 | 0 |
| 2018-08-29 | $8.55 | $8.55 | $8.55 | $8.55 | $7.34 | 300 |
| 2018-08-28 | $8.35 | $8.47 | $8.27 | $8.27 | $7.10 | 3,804 |
| 2018-08-27 | $8.22 | $8.22 | $8.22 | $8.22 | $7.05 | 0 |
| 2018-08-24 | $8.22 | $8.22 | $8.22 | $8.22 | $7.05 | 350 |
| 2018-08-23 | $8.09 | $8.09 | $8.09 | $8.09 | $6.94 | 302 |
| 2018-08-22 | $8.02 | $8.02 | $8.02 | $8.02 | $6.88 | 1,849 |
| 2018-08-21 | $8.02 | $8.02 | $8.02 | $8.02 | $6.88 | 200 |
| 2018-08-20 | $7.92 | $7.92 | $7.92 | $7.92 | $6.80 | 1,000 |
| 2018-08-17 | $8.30 | $8.30 | $8.30 | $8.30 | $7.12 | 0 |
| 2018-08-16 | $8.30 | $8.30 | $8.30 | $8.30 | $7.12 | 0 |
| 2018-08-15 | $8.30 | $8.30 | $8.30 | $8.30 | $7.12 | 100 |
| 2018-08-14 | $8.50 | $8.50 | $8.50 | $8.50 | $7.29 | 0 |
| 2018-08-13 | $8.50 | $8.50 | $8.50 | $8.50 | $7.29 | 0 |
| 2018-08-10 | $8.45 | $8.50 | $8.45 | $8.50 | $7.29 | 1,554 |
| 2018-08-09 | $8.58 | $8.58 | $8.58 | $8.58 | $7.36 | 3,655 |
| 2018-08-08 | $8.50 | $8.50 | $8.50 | $8.50 | $7.29 | 0 |
| 2018-08-07 | $8.50 | $8.50 | $8.50 | $8.50 | $7.29 | 0 |
| 2018-08-06 | $8.50 | $8.50 | $8.50 | $8.50 | $7.29 | 200 |
| 2018-08-03 | $8.40 | $8.40 | $8.40 | $8.40 | $7.21 | 0 |
| 2018-08-02 | $8.40 | $8.40 | $8.40 | $8.40 | $7.21 | 0 |
| 2018-08-01 | $8.40 | $8.40 | $8.40 | $8.40 | $7.21 | 0 |
| 2018-07-31 | $8.40 | $8.40 | $8.40 | $8.40 | $7.21 | 0 |
| 2018-07-30 | $8.40 | $8.40 | $8.40 | $8.40 | $7.21 | 0 |
| 2018-07-27 | $8.40 | $8.40 | $8.40 | $8.40 | $7.21 | 110 |
| 2018-07-26 | $8.14 | $8.14 | $8.14 | $8.14 | $6.98 | 0 |
| 2018-07-25 | $8.14 | $8.14 | $8.14 | $8.14 | $6.98 | 0 |
| 2018-07-24 | $8.14 | $8.14 | $8.14 | $8.14 | $6.98 | 0 |
| 2018-07-23 | $8.14 | $8.14 | $8.14 | $8.14 | $6.98 | 0 |
| 2018-07-20 | $8.14 | $8.14 | $8.14 | $8.14 | $6.98 | 0 |
| 2018-07-19 | $8.14 | $8.14 | $8.14 | $8.14 | $6.98 | 0 |
| 2018-07-18 | $8.14 | $8.14 | $8.14 | $8.14 | $6.98 | 300 |
| 2018-07-17 | $8.50 | $8.50 | $8.50 | $8.50 | $7.29 | 0 |
| 2018-07-16 | $8.50 | $8.50 | $8.50 | $8.50 | $7.29 | 0 |
| 2018-07-13 | $8.50 | $8.50 | $8.50 | $8.50 | $7.29 | 0 |
| 2018-07-12 | $8.50 | $8.50 | $8.50 | $8.50 | $7.29 | 400 |
| 2018-07-11 | $8.22 | $8.22 | $8.22 | $8.22 | $7.05 | 0 |
| 2018-07-10 | $8.22 | $8.22 | $8.22 | $8.22 | $7.05 | 800 |
| 2018-07-09 | $7.98 | $7.98 | $7.98 | $7.98 | $6.85 | 278 |
| 2018-07-06 | $8.37 | $8.37 | $8.37 | $8.37 | $7.18 | 0 |
| 2018-07-05 | $8.37 | $8.37 | $8.37 | $8.37 | $7.18 | 0 |
| 2018-07-03 | $8.37 | $8.37 | $8.37 | $8.37 | $7.18 | 0 |
| 2018-07-02 | $8.37 | $8.37 | $8.37 | $8.37 | $7.18 | 0 |
| 2018-06-29 | $8.37 | $8.37 | $8.37 | $8.37 | $7.18 | 162 |
| 2018-06-28 | $8.05 | $8.05 | $8.05 | $8.05 | $6.91 | 377 |
| 2018-06-27 | $8.67 | $8.67 | $8.67 | $8.67 | $7.44 | 81 |
| 2018-06-26 | $8.67 | $8.67 | $8.67 | $8.67 | $7.44 | 0 |
| 2018-06-25 | $8.67 | $8.67 | $8.67 | $8.67 | $7.44 | 0 |
| 2018-06-22 | $8.67 | $8.67 | $8.67 | $8.67 | $7.44 | 0 |
| 2018-06-21 | $8.67 | $8.67 | $8.67 | $8.67 | $7.44 | 0 |
| 2018-06-20 | $8.67 | $8.67 | $8.67 | $8.67 | $7.44 | 17 |
| 2018-06-19 | $8.67 | $8.67 | $8.67 | $8.67 | $7.44 | 0 |
| 2018-06-18 | $8.67 | $8.67 | $8.67 | $8.67 | $7.44 | 0 |
| 2018-06-15 | $8.86 | $8.86 | $8.67 | $8.67 | $7.44 | 2,151 |
| 2018-06-14 | $8.86 | $8.86 | $8.86 | $8.86 | $7.60 | 0 |
| 2018-06-13 | $8.86 | $8.86 | $8.86 | $8.86 | $7.60 | 0 |
| 2018-06-12 | $8.86 | $8.86 | $8.86 | $8.86 | $7.60 | 0 |
| 2018-06-11 | $8.86 | $8.86 | $8.86 | $8.86 | $7.60 | 0 |
| 2018-06-08 | $8.86 | $8.86 | $8.86 | $8.86 | $7.60 | 0 |
| 2018-06-07 | $8.86 | $8.86 | $8.86 | $8.86 | $7.60 | 0 |
| 2018-06-06 | $8.90 | $8.90 | $8.86 | $8.86 | $7.60 | 1,779 |
| 2018-06-05 | $8.80 | $8.80 | $8.80 | $8.80 | $7.55 | 83 |
| 2018-06-04 | $8.80 | $8.80 | $8.80 | $8.80 | $7.55 | 167 |
| 2018-06-01 | $8.80 | $8.80 | $8.80 | $8.80 | $7.55 | 0 |
| 2018-05-31 | $8.80 | $8.80 | $8.80 | $8.80 | $7.55 | 0 |
| 2018-05-30 | $8.95 | $8.95 | $8.80 | $8.80 | $7.55 | 738 |
| 2018-05-29 | $8.75 | $8.75 | $8.75 | $8.75 | $7.51 | 291 |
| 2018-05-25 | $9.20 | $9.20 | $9.20 | $9.20 | $7.89 | 0 |
| 2018-05-24 | $9.20 | $9.20 | $9.20 | $9.20 | $7.89 | 632 |
| 2018-05-23 | $9.10 | $9.10 | $9.10 | $9.10 | $7.81 | 224 |
| 2018-05-22 | $8.90 | $8.90 | $8.90 | $8.90 | $7.64 | 0 |
| 2018-05-21 | $8.90 | $8.90 | $8.90 | $8.90 | $7.64 | 0 |
| 2018-05-18 | $8.90 | $8.90 | $8.90 | $8.90 | $7.64 | 89 |
| 2018-05-17 | $8.90 | $8.90 | $8.90 | $8.90 | $7.64 | 2,000 |
| 2018-05-16 | $8.90 | $8.90 | $8.90 | $8.90 | $7.64 | 200 |
| 2018-05-15 | $8.88 | $8.88 | $8.88 | $8.88 | $7.62 | 0 |
| 2018-05-14 | $8.88 | $8.88 | $8.88 | $8.88 | $7.62 | 100 |
| 2018-05-11 | $8.96 | $8.96 | $8.96 | $8.96 | $7.69 | 0 |
| 2018-05-10 | $8.96 | $8.96 | $8.96 | $8.96 | $7.69 | 0 |
| 2018-05-09 | $8.96 | $8.96 | $8.96 | $8.96 | $7.69 | 2,400 |
| 2018-05-08 | $8.78 | $8.78 | $8.78 | $8.78 | $7.50 | 0 |
| 2018-05-07 | $8.78 | $8.78 | $8.78 | $8.78 | $7.50 | 0 |
| 2018-05-04 | $8.78 | $8.78 | $8.78 | $8.78 | $7.50 | 0 |
| 2018-05-03 | $8.78 | $8.78 | $8.78 | $8.78 | $7.50 | 0 |
| 2018-05-02 | $8.78 | $8.78 | $8.78 | $8.78 | $7.50 | 0 |
| 2018-05-01 | $8.78 | $8.78 | $8.78 | $8.78 | $7.50 | 0 |
| 2018-04-30 | $8.78 | $8.78 | $8.78 | $8.78 | $7.50 | 0 |
| 2018-04-27 | $9.00 | $9.00 | $8.78 | $8.78 | $7.50 | 543 |
| 2018-04-26 | $8.83 | $8.83 | $8.80 | $8.80 | $7.52 | 1,414 |
| 2018-04-25 | $8.70 | $8.70 | $8.70 | $8.70 | $7.43 | 0 |
| 2018-04-24 | $8.70 | $8.70 | $8.70 | $8.70 | $7.43 | 0 |
| 2018-04-23 | $8.70 | $8.70 | $8.70 | $8.70 | $7.43 | 800 |
| 2018-04-20 | $8.80 | $8.80 | $8.80 | $8.80 | $7.52 | 198 |
| 2018-04-19 | $8.53 | $8.53 | $8.53 | $8.53 | $7.29 | 36 |
| 2018-04-18 | $8.53 | $8.53 | $8.53 | $8.53 | $7.29 | 0 |
| 2018-04-17 | $8.53 | $8.53 | $8.53 | $8.53 | $7.29 | 200 |
| 2018-04-16 | $9.60 | $9.60 | $9.60 | $9.60 | $8.20 | 0 |
| 2018-04-13 | $9.60 | $9.60 | $9.60 | $9.60 | $8.20 | 0 |
| 2018-04-12 | $9.60 | $9.60 | $9.60 | $9.60 | $8.20 | 0 |
| 2018-04-11 | $9.60 | $9.60 | $9.60 | $9.60 | $8.20 | 100 |
| 2018-04-10 | $9.15 | $9.15 | $9.15 | $9.15 | $7.82 | 0 |
| 2018-04-09 | $9.15 | $9.15 | $9.15 | $9.15 | $7.82 | 469 |
| 2018-04-06 | $9.15 | $9.15 | $9.15 | $9.15 | $7.82 | 0 |
| 2018-04-05 | $9.15 | $9.15 | $9.15 | $9.15 | $7.82 | 239 |
| 2018-04-04 | $9.15 | $9.15 | $9.15 | $9.15 | $7.82 | 0 |
| 2018-04-03 | $8.98 | $9.15 | $8.98 | $9.15 | $7.82 | 3,094 |
| 2018-04-02 | $9.08 | $9.08 | $9.08 | $9.08 | $7.76 | 0 |
| 2018-03-29 | $9.08 | $9.08 | $9.08 | $9.08 | $7.76 | 4,507 |
| 2018-03-28 | $9.08 | $9.08 | $9.08 | $9.08 | $7.76 | 0 |
| 2018-03-27 | $9.08 | $9.08 | $9.08 | $9.08 | $7.76 | 0 |
| 2018-03-26 | $9.30 | $9.30 | $8.95 | $9.08 | $7.76 | 1,282 |
| 2018-03-23 | $9.55 | $9.55 | $9.55 | $9.55 | $8.16 | 0 |
| 2018-03-22 | $9.55 | $9.55 | $9.55 | $9.55 | $8.16 | 0 |
| 2018-03-21 | $9.55 | $9.55 | $9.55 | $9.55 | $8.16 | 0 |
| 2018-03-20 | $9.55 | $9.55 | $9.55 | $9.55 | $8.16 | 0 |
| 2018-03-19 | $9.55 | $9.55 | $9.55 | $9.55 | $8.16 | 2,300 |
| 2018-03-16 | $9.62 | $9.62 | $9.62 | $9.62 | $8.22 | 5,687 |
| 2018-03-15 | $9.32 | $9.32 | $9.32 | $9.32 | $7.96 | 0 |
| 2018-03-14 | $9.32 | $9.32 | $9.32 | $9.32 | $7.96 | 0 |
| 2018-03-13 | $9.32 | $9.32 | $9.32 | $9.32 | $7.96 | 0 |
| 2018-03-12 | $9.32 | $9.32 | $9.32 | $9.32 | $7.96 | 0 |
| 2018-03-09 | $9.32 | $9.32 | $9.32 | $9.32 | $7.96 | 0 |
| 2018-03-08 | $9.32 | $9.32 | $9.32 | $9.32 | $7.96 | 0 |
| 2018-03-07 | $9.32 | $9.32 | $9.32 | $9.32 | $7.96 | 0 |
| 2018-03-06 | $9.32 | $9.32 | $9.32 | $9.32 | $7.96 | 0 |
| 2018-03-05 | $9.32 | $9.32 | $9.32 | $9.32 | $7.96 | 1,900 |
| 2018-03-02 | $9.82 | $9.82 | $9.82 | $9.82 | $8.39 | 12 |
| 2018-03-01 | $9.82 | $9.82 | $9.82 | $9.82 | $8.39 | 0 |
| 2018-02-28 | $9.82 | $9.82 | $9.82 | $9.82 | $8.39 | 0 |
| 2018-02-27 | $9.82 | $9.82 | $9.82 | $9.82 | $8.39 | 0 |
| 2018-02-26 | $9.82 | $9.82 | $9.82 | $9.82 | $8.39 | 33,000 |
| 2018-02-23 | $9.82 | $9.82 | $9.82 | $9.82 | $8.39 | 0 |
| 2018-02-22 | $9.82 | $9.82 | $9.82 | $9.82 | $8.39 | 0 |
| 2018-02-21 | $9.82 | $9.82 | $9.82 | $9.82 | $8.39 | 0 |
| 2018-02-20 | $9.82 | $9.82 | $9.82 | $9.82 | $8.39 | 1,600 |
| 2018-02-16 | $9.70 | $9.70 | $9.70 | $9.70 | $8.28 | 65 |
| 2018-02-15 | $9.70 | $9.70 | $9.70 | $9.70 | $8.28 | 1,000 |
| 2018-02-14 | $9.51 | $9.51 | $9.51 | $9.51 | $8.12 | 475 |
| 2018-02-13 | $9.31 | $9.31 | $9.31 | $9.31 | $7.95 | 104 |
| 2018-02-12 | $9.16 | $9.16 | $9.16 | $9.16 | $7.82 | 0 |
| 2018-02-09 | $9.16 | $9.16 | $9.16 | $9.16 | $7.82 | 692 |
| 2018-02-08 | $9.60 | $9.60 | $9.60 | $9.60 | $8.20 | 200 |
| 2018-02-07 | $9.94 | $9.94 | $9.94 | $9.94 | $8.40 | 8,948 |
| 2018-02-06 | $9.74 | $9.74 | $9.74 | $9.74 | $8.23 | 694 |
| 2018-02-05 | $10.55 | $10.55 | $10.55 | $10.55 | $8.92 | 0 |
| 2018-02-02 | $10.55 | $10.55 | $10.55 | $10.55 | $8.92 | 0 |
| 2018-02-01 | $10.55 | $10.55 | $10.55 | $10.55 | $8.92 | 0 |
| 2018-01-31 | $10.55 | $10.55 | $10.55 | $10.55 | $8.92 | 100 |
| 2018-01-30 | $10.50 | $10.50 | $10.50 | $10.50 | $8.87 | 0 |
| 2018-01-29 | $10.45 | $10.50 | $10.45 | $10.50 | $8.87 | 2,340 |
| 2018-01-26 | $10.77 | $10.77 | $10.77 | $10.77 | $9.10 | 17 |
| 2018-01-25 | $10.77 | $10.77 | $10.77 | $10.77 | $9.10 | 0 |
| 2018-01-24 | $10.77 | $10.77 | $10.77 | $10.77 | $9.10 | 800 |
| 2018-01-23 | $11.45 | $11.45 | $11.45 | $11.45 | $9.68 | 0 |
| 2018-01-22 | $11.45 | $11.45 | $11.45 | $11.45 | $9.68 | 5,200 |
| 2018-01-19 | $11.18 | $11.18 | $11.18 | $11.18 | $9.45 | 0 |
| 2018-01-18 | $11.18 | $11.18 | $11.18 | $11.18 | $9.45 | 1,803 |
| 2018-01-17 | $11.00 | $11.18 | $11.00 | $11.18 | $9.45 | 1,119 |
| 2018-01-16 | $11.10 | $11.10 | $11.10 | $11.10 | $9.38 | 0 |
| 2018-01-12 | $11.10 | $11.10 | $11.10 | $11.10 | $9.38 | 500 |
| 2018-01-11 | $10.70 | $10.75 | $10.70 | $10.75 | $9.09 | 209 |
| 2018-01-10 | $10.55 | $10.55 | $10.55 | $10.55 | $8.92 | 0 |
| 2018-01-09 | $10.55 | $10.55 | $10.55 | $10.55 | $8.92 | 87 |
| 2018-01-08 | $10.55 | $10.55 | $10.55 | $10.55 | $8.92 | 0 |
| 2018-01-05 | $10.55 | $10.55 | $10.55 | $10.55 | $8.92 | 0 |
| 2018-01-04 | $10.55 | $10.55 | $10.55 | $10.55 | $8.92 | 1,649 |
| 2018-01-03 | $10.55 | $10.55 | $10.55 | $10.55 | $8.92 | 0 |
| 2018-01-02 | $10.55 | $10.55 | $10.55 | $10.55 | $8.92 | 0 |
| 2017-12-29 | $10.55 | $10.55 | $10.55 | $10.55 | $8.92 | 0 |
| 2017-12-28 | $10.55 | $10.55 | $10.55 | $10.55 | $8.92 | 5,000 |
| 2017-12-27 | $10.50 | $10.50 | $10.50 | $10.50 | $8.87 | 0 |
| 2017-12-26 | $10.73 | $10.73 | $10.50 | $10.50 | $8.87 | 5,405 |
| 2017-12-22 | $10.50 | $10.50 | $10.50 | $10.50 | $8.87 | 451 |
| 2017-12-21 | $10.40 | $10.40 | $10.40 | $10.40 | $8.79 | 0 |
| 2017-12-20 | $10.40 | $10.50 | $10.40 | $10.40 | $8.79 | 2,563 |
| 2017-12-19 | $10.25 | $10.25 | $10.25 | $10.25 | $8.66 | 0 |
| 2017-12-18 | $10.25 | $10.25 | $10.25 | $10.25 | $8.66 | 72 |
| 2017-12-15 | $10.25 | $10.25 | $10.25 | $10.25 | $8.66 | 77 |
| 2017-12-14 | $10.25 | $10.25 | $10.25 | $10.25 | $8.66 | 0 |
| 2017-12-13 | $10.25 | $10.25 | $10.25 | $10.25 | $8.66 | 0 |
| 2017-12-12 | $10.25 | $10.25 | $10.25 | $10.25 | $8.66 | 0 |
| 2017-12-11 | $10.25 | $10.25 | $10.25 | $10.25 | $8.66 | 0 |
| 2017-12-08 | $10.25 | $10.25 | $10.25 | $10.25 | $8.66 | 0 |
| 2017-12-07 | $10.25 | $10.25 | $10.25 | $10.25 | $8.66 | 6,700 |
| 2017-12-06 | $10.20 | $10.20 | $10.20 | $10.20 | $8.62 | 0 |
| 2017-12-05 | $10.20 | $10.20 | $10.20 | $10.20 | $8.62 | 0 |
| 2017-12-04 | $10.20 | $10.20 | $10.20 | $10.20 | $8.62 | 0 |
| 2017-12-01 | $10.20 | $10.20 | $10.20 | $10.20 | $8.62 | 200 |
| 2017-11-30 | $9.90 | $9.90 | $9.90 | $9.90 | $8.37 | 0 |
| 2017-11-29 | $9.90 | $9.90 | $9.90 | $9.90 | $8.37 | 0 |
| 2017-11-28 | $9.90 | $9.90 | $9.90 | $9.90 | $8.37 | 0 |
| 2017-11-27 | $9.90 | $9.90 | $9.90 | $9.90 | $8.37 | 0 |
| 2017-11-24 | $9.90 | $9.90 | $9.90 | $9.90 | $8.37 | 0 |
| 2017-11-22 | $9.90 | $9.90 | $9.90 | $9.90 | $8.37 | 0 |
| 2017-11-21 | $9.90 | $9.90 | $9.90 | $9.90 | $8.37 | 2,067 |
| 2017-11-20 | $9.90 | $9.90 | $9.90 | $9.90 | $8.37 | 537 |
| 2017-11-17 | $9.90 | $9.90 | $9.90 | $9.90 | $8.37 | 646 |
| 2017-11-16 | $9.90 | $9.90 | $9.90 | $9.90 | $8.37 | 1,927 |
| 2017-11-15 | $10.09 | $10.09 | $10.09 | $10.09 | $8.53 | 0 |
| 2017-11-14 | $10.09 | $10.09 | $10.09 | $10.09 | $8.53 | 71 |
| 2017-11-13 | $10.09 | $10.09 | $10.09 | $10.09 | $8.53 | 36 |
| 2017-11-10 | $10.09 | $10.09 | $10.09 | $10.09 | $8.53 | 0 |
| 2017-11-09 | $10.09 | $10.09 | $10.09 | $10.09 | $8.53 | 0 |
| 2017-11-08 | $10.09 | $10.09 | $10.09 | $10.09 | $8.53 | 0 |
| 2017-11-07 | $10.09 | $10.09 | $10.09 | $10.09 | $8.53 | 3,000 |
| 2017-11-06 | $9.68 | $9.68 | $9.68 | $9.68 | $8.18 | 0 |
| 2017-11-03 | $9.68 | $9.68 | $9.68 | $9.68 | $8.18 | 0 |
| 2017-11-02 | $9.68 | $9.68 | $9.68 | $9.68 | $8.18 | 4,000 |
| 2017-11-01 | $9.83 | $9.83 | $9.83 | $9.83 | $8.31 | 0 |
| 2017-10-31 | $9.83 | $9.83 | $9.83 | $9.83 | $8.31 | 500 |
| 2017-10-30 | $9.60 | $9.60 | $9.60 | $9.60 | $8.11 | 0 |
| 2017-10-27 | $9.60 | $9.60 | $9.60 | $9.60 | $8.11 | 700 |
| 2017-10-26 | $9.95 | $9.95 | $9.95 | $9.95 | $8.41 | 1,382 |
| 2017-10-25 | $9.95 | $9.95 | $9.95 | $9.95 | $8.41 | 300 |
| 2017-10-24 | $9.83 | $9.83 | $9.83 | $9.83 | $8.31 | 0 |
| 2017-10-23 | $9.83 | $9.83 | $9.83 | $9.83 | $8.31 | 0 |
| 2017-10-20 | $9.83 | $9.83 | $9.83 | $9.83 | $8.31 | 0 |
| 2017-10-19 | $9.83 | $9.83 | $9.83 | $9.83 | $8.31 | 0 |
| 2017-10-18 | $9.83 | $9.83 | $9.83 | $9.83 | $8.31 | 0 |
| 2017-10-17 | $9.83 | $9.83 | $9.83 | $9.83 | $8.31 | 0 |
| 2017-10-16 | $9.83 | $9.83 | $9.83 | $9.83 | $8.31 | 2,000 |
| 2017-10-13 | $9.71 | $9.71 | $9.71 | $9.71 | $8.21 | 0 |
| 2017-10-12 | $9.80 | $9.80 | $9.71 | $9.71 | $8.21 | 1,200 |
| 2017-10-11 | $9.37 | $9.37 | $9.35 | $9.35 | $7.90 | 1,623 |
| 2017-10-10 | $9.30 | $9.30 | $9.30 | $9.30 | $7.86 | 4,487 |
| 2017-10-09 | $9.35 | $9.35 | $9.35 | $9.35 | $7.90 | 0 |
| 2017-10-06 | $9.35 | $9.35 | $9.35 | $9.35 | $7.90 | 4,100 |
| 2017-10-05 | $9.30 | $9.30 | $9.30 | $9.30 | $7.86 | 2,712 |
| 2017-10-04 | $9.30 | $9.30 | $9.30 | $9.30 | $7.86 | 2,600 |
| 2017-10-03 | $9.30 | $9.30 | $9.30 | $9.30 | $7.86 | 1,900 |
| 2017-10-02 | $9.30 | $9.30 | $9.30 | $9.30 | $7.86 | 757 |
| 2017-09-29 | $9.30 | $9.30 | $9.17 | $9.30 | $7.86 | 352 |
| 2017-09-28 | $9.17 | $9.17 | $9.17 | $9.17 | $7.75 | 184 |
| 2017-09-27 | $9.50 | $9.50 | $9.50 | $9.50 | $8.03 | 0 |
| 2017-09-26 | $9.50 | $9.50 | $9.50 | $9.50 | $8.03 | 26,300 |
| 2017-09-25 | $9.50 | $9.50 | $9.50 | $9.50 | $8.03 | 0 |
| 2017-09-22 | $9.50 | $9.50 | $9.50 | $9.50 | $8.03 | 0 |
| 2017-09-21 | $9.50 | $9.50 | $9.50 | $9.50 | $8.03 | 200 |
| 2017-09-20 | $9.52 | $9.52 | $9.45 | $9.45 | $7.99 | 1,726 |
| 2017-09-19 | $9.35 | $9.35 | $9.35 | $9.35 | $7.90 | 1,100 |
| 2017-09-18 | $9.35 | $9.35 | $9.35 | $9.35 | $7.90 | 1,700 |
| 2017-09-15 | $9.44 | $9.44 | $9.44 | $9.44 | $7.98 | 2,200 |
| 2017-09-14 | $9.44 | $9.44 | $9.44 | $9.44 | $7.98 | 400 |
| 2017-09-13 | $9.30 | $9.30 | $9.30 | $9.30 | $7.86 | 7,500 |
| 2017-09-12 | $9.30 | $9.30 | $9.30 | $9.30 | $7.86 | 26,500 |
| 2017-09-11 | $9.30 | $9.30 | $9.30 | $9.30 | $7.86 | 200 |
| 2017-09-08 | $8.70 | $8.70 | $8.70 | $8.70 | $7.35 | 0 |
| 2017-09-07 | $8.70 | $8.70 | $8.70 | $8.70 | $7.35 | 94 |
| 2017-09-06 | $8.85 | $8.85 | $8.85 | $8.85 | $7.48 | 4,900 |
| 2017-09-05 | $8.70 | $8.70 | $8.70 | $8.70 | $7.35 | 1,000 |
| 2017-09-01 | $8.70 | $8.70 | $8.70 | $8.70 | $7.35 | 0 |
| 2017-08-31 | $8.70 | $8.70 | $8.70 | $8.70 | $7.35 | 1,500 |
| 2017-08-30 | $8.95 | $9.10 | $8.95 | $9.10 | $7.69 | 4,503 |
| 2017-08-29 | $8.95 | $8.95 | $8.95 | $8.95 | $7.56 | 3,500 |
| 2017-08-28 | $8.95 | $8.95 | $8.95 | $8.95 | $7.56 | 0 |
| 2017-08-25 | $8.95 | $8.95 | $8.95 | $8.95 | $7.56 | 8,800 |
| 2017-08-24 | $8.95 | $8.95 | $8.95 | $8.95 | $7.56 | 393 |
| 2017-08-23 | $8.95 | $8.95 | $8.95 | $8.95 | $7.56 | 2,063 |
| 2017-08-22 | $9.12 | $9.12 | $9.12 | $9.12 | $7.71 | 151 |
| 2017-08-21 | $9.18 | $9.18 | $9.18 | $9.18 | $7.76 | 0 |
| 2017-08-18 | $9.18 | $9.18 | $9.18 | $9.18 | $7.76 | 0 |
| 2017-08-17 | $9.18 | $9.18 | $9.18 | $9.18 | $7.76 | 400 |
| 2017-08-16 | $8.70 | $8.70 | $8.70 | $8.70 | $7.35 | 4,200 |
| 2017-08-15 | $8.70 | $8.70 | $8.70 | $8.70 | $7.35 | 87 |
| 2017-08-14 | $8.60 | $8.70 | $8.60 | $8.70 | $7.35 | 48,800 |
| 2017-08-11 | $9.07 | $9.07 | $9.07 | $9.07 | $7.67 | 0 |
| 2017-08-10 | $9.07 | $9.07 | $9.07 | $9.07 | $7.67 | 0 |
| 2017-08-09 | $9.07 | $9.07 | $9.07 | $9.07 | $7.67 | 3,700 |
| 2017-08-08 | $9.07 | $9.07 | $9.07 | $9.07 | $7.67 | 0 |
| 2017-08-07 | $9.20 | $9.20 | $9.07 | $9.07 | $7.67 | 1,000 |
| 2017-08-04 | $8.88 | $8.88 | $8.88 | $8.88 | $7.50 | 515 |
| 2017-08-03 | $8.85 | $8.85 | $8.85 | $8.85 | $7.48 | 102 |
| 2017-08-02 | $8.85 | $8.85 | $8.85 | $8.85 | $7.48 | 326 |
| 2017-08-01 | $8.85 | $8.85 | $8.85 | $8.85 | $7.48 | 59 |
| 2017-07-31 | $8.85 | $8.85 | $8.85 | $8.85 | $7.48 | 0 |
| 2017-07-28 | $8.85 | $8.85 | $8.85 | $8.85 | $7.48 | 0 |
| 2017-07-27 | $8.85 | $8.85 | $8.85 | $8.85 | $7.48 | 36 |
| 2017-07-26 | $8.95 | $8.95 | $8.85 | $8.85 | $7.48 | 572 |
| 2017-07-25 | $8.97 | $8.97 | $8.97 | $8.97 | $7.58 | 31,049 |
| 2017-07-24 | $9.05 | $9.05 | $9.05 | $9.05 | $7.65 | 436 |
| 2017-07-21 | $8.88 | $8.88 | $8.88 | $8.88 | $7.50 | 3,400 |
| 2017-07-20 | $8.88 | $8.88 | $8.88 | $8.88 | $7.50 | 100 |
| 2017-07-19 | $8.60 | $8.60 | $8.60 | $8.60 | $7.27 | 0 |
| 2017-07-18 | $8.60 | $8.60 | $8.60 | $8.60 | $7.27 | 1 |
| 2017-07-17 | $8.60 | $8.60 | $8.60 | $8.60 | $7.27 | 449 |
| 2017-07-14 | $8.60 | $8.60 | $8.60 | $8.60 | $7.27 | 200 |
| 2017-07-13 | $8.67 | $8.67 | $8.67 | $8.67 | $7.32 | 0 |
| 2017-07-12 | $8.67 | $8.67 | $8.67 | $8.67 | $7.33 | 3,734 |
| 2017-07-11 | $8.67 | $8.67 | $8.67 | $8.67 | $7.33 | 280 |
| 2017-07-10 | $8.67 | $8.67 | $8.67 | $8.67 | $7.33 | 26 |
| 2017-07-07 | $8.67 | $8.67 | $8.67 | $8.67 | $7.33 | 0 |
| 2017-07-06 | $8.67 | $8.67 | $8.67 | $8.67 | $7.32 | 415 |
| 2017-07-05 | $8.88 | $8.88 | $8.88 | $8.88 | $7.50 | 295 |
| 2017-07-03 | $9.02 | $9.02 | $9.02 | $9.02 | $7.62 | 0 |
| 2017-06-30 | $9.02 | $9.02 | $9.02 | $9.02 | $7.62 | 40 |
| 2017-06-29 | $9.02 | $9.02 | $9.02 | $9.02 | $7.62 | 300 |
| 2017-06-28 | $9.20 | $9.20 | $9.20 | $9.20 | $7.78 | 223 |
| 2017-06-27 | $9.30 | $9.30 | $9.30 | $9.30 | $7.86 | 299 |
| 2017-06-26 | $9.30 | $9.30 | $9.30 | $9.30 | $7.86 | 0 |
| 2017-06-23 | $9.30 | $9.30 | $9.30 | $9.30 | $7.86 | 0 |
| 2017-06-22 | $9.30 | $9.30 | $9.30 | $9.30 | $7.86 | 0 |
| 2017-06-21 | $9.30 | $9.30 | $9.30 | $9.30 | $7.86 | 1,287 |
| 2017-06-20 | $9.30 | $9.30 | $9.30 | $9.30 | $7.86 | 1,400 |
| 2017-06-19 | $9.25 | $9.25 | $9.25 | $9.25 | $7.82 | 1,225 |
| 2017-06-16 | $8.75 | $8.75 | $8.75 | $8.75 | $7.39 | 0 |
| 2017-06-15 | $8.75 | $8.75 | $8.75 | $8.75 | $7.39 | 954 |
| 2017-06-14 | $9.25 | $9.25 | $9.25 | $9.25 | $7.82 | 604 |
| 2017-06-13 | $9.25 | $9.25 | $9.25 | $9.25 | $7.82 | 300 |
| 2017-06-12 | $9.25 | $9.25 | $9.25 | $9.25 | $7.82 | 241 |
| 2017-06-09 | $9.25 | $9.25 | $9.25 | $9.25 | $7.82 | 24 |
| 2017-06-08 | $9.25 | $9.25 | $9.25 | $9.25 | $7.82 | 0 |
| 2017-06-07 | $9.25 | $9.25 | $9.25 | $9.25 | $7.82 | 200 |
| 2017-06-06 | $9.26 | $9.30 | $9.26 | $9.30 | $7.86 | 1,202 |
| 2017-06-05 | $9.55 | $9.55 | $9.55 | $9.55 | $8.07 | 28 |
| 2017-06-02 | $9.25 | $9.55 | $9.25 | $9.55 | $8.07 | 331 |
| 2017-06-01 | $9.00 | $9.00 | $9.00 | $9.00 | $7.61 | 8 |
| 2017-05-31 | $9.00 | $9.00 | $9.00 | $9.00 | $7.61 | 0 |
| 2017-05-30 | $9.00 | $9.00 | $9.00 | $9.00 | $7.61 | 0 |
| 2017-05-26 | $9.36 | $9.36 | $9.00 | $9.00 | $7.61 | 444 |
| 2017-05-25 | $9.50 | $9.50 | $9.50 | $9.50 | $8.03 | 1,347 |
| 2017-05-24 | $9.32 | $9.32 | $9.32 | $9.32 | $7.88 | 487 |
| 2017-05-23 | $9.30 | $9.30 | $9.30 | $9.30 | $7.86 | 80,700 |
| 2017-05-22 | $9.30 | $9.30 | $9.30 | $9.30 | $7.86 | 0 |
| 2017-05-19 | $8.85 | $9.30 | $8.85 | $9.30 | $7.86 | 15,721 |
| 2017-05-18 | $9.20 | $9.20 | $9.20 | $9.20 | $7.78 | 0 |
| 2017-05-17 | $9.20 | $9.20 | $9.20 | $9.20 | $7.78 | 400 |
| 2017-05-16 | $8.75 | $8.75 | $8.75 | $8.75 | $7.39 | 0 |
| 2017-05-15 | $8.75 | $8.75 | $8.75 | $8.75 | $7.39 | 0 |
| 2017-05-12 | $8.75 | $8.75 | $8.75 | $8.75 | $7.39 | 300 |
| 2017-05-11 | $9.00 | $9.00 | $9.00 | $9.00 | $7.61 | 82,817 |
| 2017-05-10 | $9.05 | $9.05 | $9.05 | $9.05 | $7.60 | 295 |
| 2017-05-09 | $8.90 | $8.90 | $8.90 | $8.90 | $7.48 | 985 |
| 2017-05-08 | $9.18 | $9.18 | $9.18 | $9.18 | $7.71 | 24 |
| 2017-05-05 | $9.18 | $9.18 | $9.18 | $9.18 | $7.71 | 0 |
| 2017-05-04 | $9.18 | $9.18 | $9.18 | $9.18 | $7.71 | 2,500 |
| 2017-05-03 | $9.25 | $9.25 | $9.25 | $9.25 | $7.77 | 400 |
| 2017-05-02 | $8.80 | $8.96 | $8.80 | $8.93 | $7.50 | 505,453 |
| 2017-05-01 | $8.85 | $8.85 | $8.85 | $8.85 | $7.44 | 307 |
| 2017-04-28 | $8.82 | $8.82 | $8.82 | $8.82 | $7.41 | 0 |
| 2017-04-27 | $8.82 | $8.82 | $8.82 | $8.82 | $7.41 | 600 |
| 2017-04-26 | $8.64 | $8.64 | $8.64 | $8.64 | $7.26 | 8,700 |
| 2017-04-25 | $8.59 | $8.90 | $8.59 | $8.64 | $7.26 | 334,300 |
| 2017-04-24 | $8.00 | $8.00 | $8.00 | $8.00 | $6.72 | 0 |
| 2017-04-21 | $8.00 | $8.00 | $8.00 | $8.00 | $6.72 | 0 |
| 2017-04-20 | $8.00 | $8.00 | $8.00 | $8.00 | $6.72 | 71 |
| 2017-04-19 | $8.00 | $8.00 | $8.00 | $8.00 | $6.72 | 0 |
| 2017-04-18 | $8.00 | $8.00 | $8.00 | $8.00 | $6.72 | 0 |
| 2017-04-17 | $8.00 | $8.00 | $8.00 | $8.00 | $6.72 | 0 |
| 2017-04-13 | $8.00 | $8.00 | $8.00 | $8.00 | $6.72 | 0 |
| 2017-04-12 | $8.00 | $8.00 | $8.00 | $8.00 | $6.72 | 0 |
| 2017-04-11 | $8.00 | $8.00 | $8.00 | $8.00 | $6.72 | 0 |
| 2017-04-10 | $8.00 | $8.00 | $8.00 | $8.00 | $6.72 | 0 |
| 2017-04-07 | $8.00 | $8.00 | $8.00 | $8.00 | $6.72 | 0 |
| 2017-04-06 | $8.00 | $8.00 | $8.00 | $8.00 | $6.72 | 0 |
| 2017-04-05 | $8.00 | $8.00 | $8.00 | $8.00 | $6.72 | 2 |
| 2017-04-04 | $8.00 | $8.00 | $8.00 | $8.00 | $6.72 | 0 |
| 2017-04-03 | $8.00 | $8.00 | $8.00 | $8.00 | $6.72 | 0 |
| 2017-03-31 | $8.00 | $8.00 | $8.00 | $8.00 | $6.72 | 14 |
| 2017-03-30 | $8.00 | $8.00 | $8.00 | $8.00 | $6.72 | 0 |
| 2017-03-29 | $8.00 | $8.00 | $8.00 | $8.00 | $6.72 | 400 |
| 2017-03-28 | $7.75 | $7.75 | $7.75 | $7.75 | $6.51 | 700 |
| 2017-03-27 | $8.07 | $8.07 | $8.07 | $8.07 | $6.78 | 400 |
| 2017-03-24 | $7.93 | $7.93 | $7.93 | $7.93 | $6.66 | 0 |
| 2017-03-23 | $7.93 | $7.93 | $7.93 | $7.93 | $6.66 | 7,100 |
| 2017-03-22 | $8.20 | $8.20 | $8.20 | $8.20 | $6.89 | 0 |
| 2017-03-21 | $8.20 | $8.20 | $8.20 | $8.20 | $6.89 | 0 |
| 2017-03-20 | $8.20 | $8.20 | $8.20 | $8.20 | $6.89 | 0 |
| 2017-03-17 | $8.20 | $8.20 | $8.20 | $8.20 | $6.89 | 54,800 |
| 2017-03-16 | $8.20 | $8.20 | $8.20 | $8.20 | $6.89 | 0 |
| 2017-03-15 | $8.20 | $8.20 | $8.20 | $8.20 | $6.89 | 0 |
| 2017-03-14 | $8.20 | $8.20 | $8.20 | $8.20 | $6.89 | 0 |
| 2017-03-13 | $8.20 | $8.20 | $8.20 | $8.20 | $6.89 | 10 |
| 2017-03-10 | $8.20 | $8.20 | $8.20 | $8.20 | $6.89 | 0 |
| 2017-03-09 | $8.20 | $8.20 | $8.20 | $8.20 | $6.89 | 0 |
| 2017-03-08 | $8.20 | $8.20 | $8.20 | $8.20 | $6.89 | 1 |
| 2017-03-07 | $8.20 | $8.20 | $8.20 | $8.20 | $6.89 | 0 |
| 2017-03-06 | $8.20 | $8.20 | $8.20 | $8.20 | $6.89 | 0 |
| 2017-03-03 | $8.20 | $8.20 | $8.20 | $8.20 | $6.89 | 0 |
| 2017-03-02 | $8.20 | $8.20 | $8.20 | $8.20 | $6.89 | 0 |
| 2017-03-01 | $8.20 | $8.20 | $8.20 | $8.20 | $6.89 | 0 |
| 2017-02-28 | $8.20 | $8.20 | $8.20 | $8.20 | $6.89 | 0 |
| 2017-02-27 | $8.20 | $8.20 | $8.20 | $8.20 | $6.89 | 0 |
| 2017-02-24 | $8.20 | $8.20 | $8.20 | $8.20 | $6.89 | 0 |
| 2017-02-23 | $8.20 | $8.20 | $8.20 | $8.20 | $6.89 | 92,900 |
| 2017-02-22 | $8.01 | $8.01 | $8.01 | $8.01 | $6.73 | 0 |
| 2017-02-21 | $8.01 | $8.01 | $8.01 | $8.01 | $6.73 | 1,700 |
| 2017-02-17 | $8.01 | $8.01 | $8.01 | $8.01 | $6.73 | 0 |
| 2017-02-16 | $8.01 | $8.01 | $8.01 | $8.01 | $6.73 | 15 |
| 2017-02-15 | $8.01 | $8.01 | $8.01 | $8.01 | $6.73 | 800 |
| 2017-02-14 | $8.20 | $8.20 | $8.20 | $8.20 | $6.89 | 9,300 |
| 2017-02-13 | $8.20 | $8.20 | $8.20 | $8.20 | $6.89 | 0 |
| 2017-02-10 | $8.20 | $8.20 | $8.20 | $8.20 | $6.89 | 0 |
| 2017-02-09 | $8.20 | $8.20 | $8.20 | $8.20 | $6.89 | 0 |
| 2017-02-08 | $8.20 | $8.20 | $8.20 | $8.20 | $6.81 | 0 |
| 2017-02-07 | $8.20 | $8.20 | $8.20 | $8.20 | $6.81 | 0 |
| 2017-02-06 | $8.20 | $8.20 | $8.20 | $8.20 | $6.81 | 0 |
| 2017-02-03 | $8.20 | $8.20 | $8.20 | $8.20 | $6.81 | 0 |
| 2017-02-02 | $8.20 | $8.20 | $8.20 | $8.20 | $6.81 | 0 |
| 2017-02-01 | $8.20 | $8.20 | $8.20 | $8.20 | $6.81 | 0 |
| 2017-01-31 | $8.20 | $8.20 | $8.20 | $8.20 | $6.81 | 0 |
| 2017-01-30 | $8.20 | $8.20 | $8.20 | $8.20 | $6.81 | 0 |
| 2017-01-27 | $8.20 | $8.20 | $8.20 | $8.20 | $6.81 | 125 |
| 2017-01-26 | $8.20 | $8.20 | $8.20 | $8.20 | $6.81 | 0 |
| 2017-01-25 | $8.20 | $8.20 | $8.20 | $8.20 | $6.81 | 0 |
| 2017-01-24 | $8.20 | $8.20 | $8.20 | $8.20 | $6.81 | 0 |
| 2017-01-23 | $8.20 | $8.20 | $8.20 | $8.20 | $6.81 | 0 |
| 2017-01-20 | $8.20 | $8.20 | $8.20 | $8.20 | $6.81 | 0 |
| 2017-01-19 | $8.20 | $8.20 | $8.20 | $8.20 | $6.81 | 0 |
| 2017-01-18 | $8.20 | $8.20 | $8.20 | $8.20 | $6.81 | 0 |
| 2017-01-17 | $8.20 | $8.20 | $8.20 | $8.20 | $6.81 | 0 |
| 2017-01-13 | $8.20 | $8.20 | $8.20 | $8.20 | $6.81 | 0 |
| 2017-01-12 | $8.20 | $8.20 | $8.20 | $8.20 | $6.81 | 0 |
| 2017-01-11 | $8.20 | $8.20 | $8.20 | $8.20 | $6.81 | 0 |
| 2017-01-10 | $8.20 | $8.20 | $8.20 | $8.20 | $6.81 | 0 |
| 2017-01-09 | $8.20 | $8.20 | $8.20 | $8.20 | $6.81 | 0 |
| 2017-01-06 | $8.20 | $8.20 | $8.20 | $8.20 | $6.81 | 0 |
| 2017-01-05 | $8.20 | $8.20 | $8.20 | $8.20 | $6.81 | 0 |
| 2017-01-04 | $8.20 | $8.20 | $8.20 | $8.20 | $6.81 | 0 |
| 2017-01-03 | $8.20 | $8.20 | $8.20 | $8.20 | $6.81 | 0 |
| 2016-12-30 | $8.20 | $8.20 | $8.20 | $8.20 | $6.81 | 125 |
| 2016-12-29 | $7.95 | $7.95 | $7.95 | $7.95 | $6.60 | 0 |
| 2016-12-28 | $7.95 | $7.95 | $7.95 | $7.95 | $6.60 | 0 |
| 2016-12-27 | $7.95 | $7.95 | $7.95 | $7.95 | $6.60 | 0 |
| 2016-12-23 | $7.95 | $7.95 | $7.95 | $7.95 | $6.60 | 0 |
| 2016-12-22 | $7.95 | $7.95 | $7.95 | $7.95 | $6.60 | 0 |
| 2016-12-21 | $7.95 | $7.95 | $7.95 | $7.95 | $6.60 | 0 |
| 2016-12-20 | $7.95 | $7.95 | $7.95 | $7.95 | $6.60 | 0 |
| 2016-12-19 | $7.95 | $7.95 | $7.95 | $7.95 | $6.60 | 0 |
| 2016-12-16 | $7.95 | $7.95 | $7.95 | $7.95 | $6.60 | 0 |
| 2016-12-15 | $7.95 | $7.95 | $7.95 | $7.95 | $6.60 | 0 |
| 2016-12-14 | $7.95 | $7.95 | $7.95 | $7.95 | $6.60 | 0 |
| 2016-12-13 | $7.95 | $7.95 | $7.95 | $7.95 | $6.60 | 0 |
| 2016-12-12 | $7.95 | $7.95 | $7.95 | $7.95 | $6.60 | 0 |
| 2016-12-09 | $7.95 | $7.95 | $7.95 | $7.95 | $6.60 | 4,450 |
| 2016-12-08 | $8.36 | $8.36 | $8.36 | $8.36 | $6.95 | 0 |
| 2016-12-07 | $8.36 | $8.36 | $8.36 | $8.36 | $6.95 | 0 |
| 2016-12-06 | $8.36 | $8.36 | $8.36 | $8.36 | $6.95 | 0 |
| 2016-12-05 | $8.36 | $8.36 | $8.36 | $8.36 | $6.95 | 0 |
| 2016-12-02 | $8.36 | $8.36 | $8.36 | $8.36 | $6.95 | 0 |
| 2016-12-01 | $8.36 | $8.36 | $8.36 | $8.36 | $6.95 | 0 |
| 2016-11-30 | $8.36 | $8.36 | $8.36 | $8.36 | $6.95 | 500 |
| 2016-11-29 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-11-28 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-11-25 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-11-23 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-11-22 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-11-21 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-11-18 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-11-17 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-11-16 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-11-15 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-11-14 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-11-11 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-11-10 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-11-09 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-11-08 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-11-07 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-11-04 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-11-03 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-11-02 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-11-01 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-10-31 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-10-28 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-10-27 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-10-26 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-10-25 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-10-24 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-10-21 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-10-20 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-10-19 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-10-18 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-10-17 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-10-14 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-10-13 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-10-12 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-10-11 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 28,043 |
| 2016-10-10 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-10-07 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-10-06 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-10-05 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-10-04 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-10-03 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-09-30 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-09-29 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-09-28 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-09-27 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-09-26 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-09-23 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-09-22 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 141 |
| 2016-09-21 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-09-20 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-09-19 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-09-16 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-09-15 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-09-14 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-09-13 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-09-12 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-09-09 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 15,786 |
| 2016-09-08 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 0 |
| 2016-09-07 | $9.87 | $9.87 | $9.87 | $9.87 | $8.20 | 28,179 |
| 2016-09-06 | $9.42 | $9.42 | $9.42 | $9.42 | $7.83 | 0 |
| 2016-09-02 | $9.42 | $9.42 | $9.42 | $9.42 | $7.83 | 0 |
| 2016-09-01 | $9.42 | $9.42 | $9.42 | $9.42 | $7.83 | 0 |
| 2016-08-31 | $9.42 | $9.42 | $9.42 | $9.42 | $7.83 | 0 |
| 2016-08-30 | $9.42 | $9.42 | $9.42 | $9.42 | $7.83 | 0 |
| 2016-08-29 | $9.42 | $9.42 | $9.42 | $9.42 | $7.83 | 0 |
| 2016-08-26 | $9.42 | $9.42 | $9.42 | $9.42 | $7.83 | 0 |
| 2016-08-25 | $9.42 | $9.42 | $9.42 | $9.42 | $7.83 | 0 |
| 2016-08-24 | $9.42 | $9.42 | $9.42 | $9.42 | $7.83 | 0 |
| 2016-08-23 | $9.42 | $9.42 | $9.42 | $9.42 | $7.83 | 0 |
| 2016-08-22 | $9.42 | $9.42 | $9.42 | $9.42 | $7.83 | 0 |
| 2016-08-19 | $9.42 | $9.42 | $9.42 | $9.42 | $7.83 | 0 |
| 2016-08-18 | $9.42 | $9.42 | $9.42 | $9.42 | $7.83 | 0 |
| 2016-08-17 | $9.42 | $9.42 | $9.42 | $9.42 | $7.83 | 0 |
| 2016-08-16 | $9.42 | $9.42 | $9.42 | $9.42 | $7.83 | 0 |
| 2016-08-15 | $9.42 | $9.42 | $9.42 | $9.42 | $7.83 | 0 |
| 2016-08-12 | $9.42 | $9.42 | $9.42 | $9.42 | $7.83 | 0 |
| 2016-08-11 | $9.42 | $9.42 | $9.42 | $9.42 | $7.83 | 4,587 |
| 2016-08-10 | $9.30 | $9.30 | $9.30 | $9.30 | $7.73 | 0 |
| 2016-08-09 | $9.30 | $9.30 | $9.30 | $9.30 | $7.73 | 0 |
| 2016-08-08 | $9.30 | $9.30 | $9.30 | $9.30 | $7.73 | 0 |
| 2016-08-05 | $9.30 | $9.30 | $9.30 | $9.30 | $7.73 | 0 |
| 2016-08-04 | $9.30 | $9.30 | $9.30 | $9.30 | $7.73 | 0 |
| 2016-08-03 | $9.30 | $9.30 | $9.30 | $9.30 | $7.73 | 16,000 |
| 2016-08-02 | $8.95 | $8.95 | $8.95 | $8.95 | $7.44 | 0 |
| 2016-08-01 | $8.95 | $8.95 | $8.95 | $8.95 | $7.44 | 0 |
| 2016-07-29 | $8.95 | $8.95 | $8.95 | $8.95 | $7.44 | 0 |
| 2016-07-28 | $8.95 | $8.95 | $8.95 | $8.95 | $7.44 | 0 |
| 2016-07-27 | $8.95 | $8.95 | $8.95 | $8.95 | $7.44 | 0 |
| 2016-07-26 | $8.95 | $8.95 | $8.95 | $8.95 | $7.44 | 0 |
| 2016-07-25 | $8.95 | $8.95 | $8.95 | $8.95 | $7.44 | 0 |
| 2016-07-22 | $8.95 | $8.95 | $8.95 | $8.95 | $7.44 | 0 |
| 2016-07-21 | $8.95 | $8.95 | $8.95 | $8.95 | $7.44 | 0 |
| 2016-07-20 | $8.95 | $8.95 | $8.95 | $8.95 | $7.44 | 0 |
| 2016-07-19 | $8.95 | $8.95 | $8.95 | $8.95 | $7.44 | 5,000 |
| 2016-07-18 | $8.95 | $8.95 | $8.95 | $8.95 | $7.44 | 0 |
| 2016-07-15 | $8.95 | $8.95 | $8.95 | $8.95 | $7.44 | 0 |
| 2016-07-14 | $8.95 | $8.95 | $8.95 | $8.95 | $7.44 | 10,550 |
| 2016-07-13 | $8.40 | $8.40 | $8.40 | $8.40 | $6.98 | 152 |
| 2016-07-12 | $8.90 | $8.90 | $8.90 | $8.90 | $7.39 | 0 |
| 2016-07-11 | $8.90 | $8.90 | $8.90 | $8.90 | $7.39 | 0 |
| 2016-07-08 | $8.90 | $8.90 | $8.90 | $8.90 | $7.39 | 0 |
| 2016-07-07 | $8.90 | $8.90 | $8.90 | $8.90 | $7.39 | 0 |
| 2016-07-06 | $8.90 | $8.90 | $8.90 | $8.90 | $7.39 | 0 |
| 2016-07-05 | $8.90 | $8.90 | $8.90 | $8.90 | $7.39 | 0 |
| 2016-07-01 | $8.90 | $8.90 | $8.90 | $8.90 | $7.39 | 0 |
| 2016-06-30 | $8.90 | $8.90 | $8.90 | $8.90 | $7.39 | 0 |
| 2016-06-29 | $8.90 | $8.90 | $8.90 | $8.90 | $7.39 | 0 |
| 2016-06-28 | $8.90 | $8.90 | $8.90 | $8.90 | $7.39 | 0 |
| 2016-06-27 | $8.90 | $8.90 | $8.90 | $8.90 | $7.39 | 0 |
| 2016-06-24 | $8.90 | $8.90 | $8.90 | $8.90 | $7.39 | 0 |
| 2016-06-23 | $8.90 | $8.90 | $8.90 | $8.90 | $7.39 | 0 |
| 2016-06-22 | $8.90 | $8.90 | $8.90 | $8.90 | $7.39 | 0 |
| 2016-06-21 | $8.90 | $8.90 | $8.90 | $8.90 | $7.39 | 0 |
| 2016-06-20 | $8.90 | $8.90 | $8.90 | $8.90 | $7.39 | 0 |
| 2016-06-17 | $8.90 | $8.90 | $8.90 | $8.90 | $7.39 | 0 |
| 2016-06-16 | $8.90 | $8.90 | $8.90 | $8.90 | $7.39 | 0 |
| 2016-06-15 | $8.90 | $8.90 | $8.90 | $8.90 | $7.39 | 0 |
| 2016-06-14 | $8.90 | $8.90 | $8.90 | $8.90 | $7.39 | 0 |
| 2016-06-13 | $8.90 | $8.90 | $8.90 | $8.90 | $7.39 | 0 |
| 2016-06-10 | $8.90 | $8.90 | $8.90 | $8.90 | $7.39 | 0 |
| 2016-06-09 | $8.90 | $8.90 | $8.90 | $8.90 | $7.39 | 0 |
| 2016-06-08 | $8.90 | $8.90 | $8.90 | $8.90 | $7.39 | 4 |
| 2016-06-07 | $8.90 | $8.90 | $8.90 | $8.90 | $7.39 | 0 |
| 2016-06-06 | $8.90 | $8.90 | $8.90 | $8.90 | $7.39 | 0 |
| 2016-06-03 | $8.90 | $8.90 | $8.90 | $8.90 | $7.39 | 0 |
| 2016-06-02 | $8.90 | $8.90 | $8.90 | $8.90 | $7.39 | 0 |
| 2016-06-01 | $8.90 | $8.90 | $8.90 | $8.90 | $7.39 | 0 |
| 2016-05-31 | $8.90 | $8.90 | $8.90 | $8.90 | $7.39 | 5,000 |
| 2016-05-27 | $8.61 | $8.61 | $8.61 | $8.61 | $7.15 | 0 |
| 2016-05-26 | $8.61 | $8.61 | $8.61 | $8.61 | $7.15 | 0 |
| 2016-05-25 | $8.61 | $8.61 | $8.61 | $8.61 | $7.15 | 0 |
| 2016-05-24 | $8.61 | $8.61 | $8.61 | $8.61 | $7.15 | 0 |
| 2016-05-23 | $8.61 | $8.61 | $8.61 | $8.61 | $7.15 | 0 |
| 2016-05-20 | $8.61 | $8.61 | $8.61 | $8.61 | $7.15 | 0 |
| 2016-05-19 | $8.61 | $8.61 | $8.61 | $8.61 | $7.15 | 0 |
| 2016-05-18 | $8.61 | $8.61 | $8.61 | $8.61 | $7.15 | 0 |
| 2016-05-17 | $8.61 | $8.61 | $8.61 | $8.61 | $7.15 | 0 |
| 2016-05-16 | $8.61 | $8.61 | $8.61 | $8.61 | $7.15 | 0 |
| 2016-05-13 | $8.61 | $8.61 | $8.61 | $8.61 | $7.15 | 962 |
| 2016-05-12 | $8.61 | $8.61 | $8.61 | $8.61 | $7.15 | 0 |
| 2016-05-11 | $8.61 | $8.61 | $8.61 | $8.61 | $7.11 | 175 |
| 2016-05-10 | $8.92 | $8.92 | $8.92 | $8.92 | $7.37 | 0 |
| 2016-05-09 | $8.92 | $8.92 | $8.92 | $8.92 | $7.37 | 0 |
| 2016-05-06 | $8.92 | $8.92 | $8.92 | $8.92 | $7.37 | 0 |
| 2016-05-05 | $8.92 | $8.92 | $8.92 | $8.92 | $7.37 | 0 |
| 2016-05-04 | $8.92 | $8.92 | $8.92 | $8.92 | $7.37 | 0 |
| 2016-05-03 | $8.92 | $8.92 | $8.92 | $8.92 | $7.37 | 0 |
| 2016-05-02 | $8.92 | $8.92 | $8.92 | $8.92 | $7.37 | 0 |
| 2016-04-29 | $8.92 | $8.92 | $8.92 | $8.92 | $7.37 | 0 |
| 2016-04-28 | $8.92 | $8.92 | $8.92 | $8.92 | $7.37 | 0 |
| 2016-04-27 | $8.92 | $8.92 | $8.92 | $8.92 | $7.37 | 0 |
| 2016-04-26 | $8.92 | $8.92 | $8.92 | $8.92 | $7.37 | 0 |
| 2016-04-25 | $8.92 | $8.92 | $8.92 | $8.92 | $7.37 | 0 |
| 2016-04-22 | $8.92 | $8.92 | $8.92 | $8.92 | $7.37 | 0 |
| 2016-04-21 | $8.92 | $8.92 | $8.92 | $8.92 | $7.37 | 0 |
| 2016-04-20 | $8.92 | $8.92 | $8.92 | $8.92 | $7.37 | 0 |
| 2016-04-19 | $8.92 | $8.92 | $8.92 | $8.92 | $7.37 | 0 |
| 2016-04-18 | $8.92 | $8.92 | $8.92 | $8.92 | $7.37 | 0 |
| 2016-04-15 | $8.92 | $8.92 | $8.92 | $8.92 | $7.37 | 0 |
| 2016-04-14 | $8.92 | $8.92 | $8.92 | $8.92 | $7.37 | 0 |
| 2016-04-13 | $8.92 | $8.92 | $8.92 | $8.92 | $7.37 | 0 |
| 2016-04-12 | $8.92 | $8.92 | $8.92 | $8.92 | $7.37 | 0 |
| 2016-04-11 | $8.92 | $8.92 | $8.92 | $8.92 | $7.37 | 0 |
| 2016-04-08 | $8.92 | $8.92 | $8.92 | $8.92 | $7.37 | 0 |
| 2016-04-07 | $8.92 | $8.92 | $8.92 | $8.92 | $7.37 | 0 |
| 2016-04-06 | $8.92 | $8.92 | $8.92 | $8.92 | $7.37 | 4,000 |
| 2016-04-05 | $8.55 | $8.55 | $8.55 | $8.55 | $7.06 | 0 |
| 2016-04-04 | $8.55 | $8.55 | $8.55 | $8.55 | $7.06 | 0 |
| 2016-04-01 | $8.55 | $8.55 | $8.55 | $8.55 | $7.06 | 0 |
| 2016-03-31 | $8.55 | $8.55 | $8.55 | $8.55 | $7.06 | 0 |
| 2016-03-30 | $8.55 | $8.55 | $8.55 | $8.55 | $7.06 | 0 |
| 2016-03-29 | $8.55 | $8.55 | $8.55 | $8.55 | $7.06 | 0 |
| 2016-03-28 | $8.55 | $8.55 | $8.55 | $8.55 | $7.06 | 0 |
| 2016-03-24 | $8.55 | $8.55 | $8.55 | $8.55 | $7.06 | 0 |
| 2016-03-23 | $8.55 | $8.55 | $8.55 | $8.55 | $7.06 | 0 |
| 2016-03-22 | $8.55 | $8.55 | $8.55 | $8.55 | $7.06 | 0 |
| 2016-03-21 | $8.55 | $8.55 | $8.55 | $8.55 | $7.06 | 0 |
| 2016-03-18 | $8.55 | $8.55 | $8.55 | $8.55 | $7.06 | 0 |
| 2016-03-17 | $8.55 | $8.55 | $8.55 | $8.55 | $7.06 | 0 |
| 2016-03-16 | $8.55 | $8.55 | $8.55 | $8.55 | $7.06 | 0 |
| 2016-03-15 | $8.55 | $8.55 | $8.55 | $8.55 | $7.06 | 0 |
| 2016-03-14 | $8.55 | $8.55 | $8.55 | $8.55 | $7.06 | 95 |
| 2016-03-11 | $8.55 | $8.55 | $8.55 | $8.55 | $7.06 | 0 |
| 2016-03-10 | $8.55 | $8.55 | $8.55 | $8.55 | $7.06 | 0 |
| 2016-03-09 | $8.55 | $8.55 | $8.55 | $8.55 | $7.06 | 0 |
| 2016-03-08 | $8.55 | $8.55 | $8.55 | $8.55 | $7.06 | 0 |
| 2016-03-07 | $8.55 | $8.55 | $8.55 | $8.55 | $7.06 | 0 |
| 2016-03-04 | $8.55 | $8.55 | $8.55 | $8.55 | $7.06 | 0 |
| 2016-03-03 | $8.55 | $8.55 | $8.55 | $8.55 | $7.06 | 0 |
| 2016-03-02 | $8.55 | $8.55 | $8.55 | $8.55 | $7.06 | 0 |
| 2016-03-01 | $8.55 | $8.55 | $8.55 | $8.55 | $7.06 | 0 |
| 2016-02-29 | $8.55 | $8.55 | $8.55 | $8.55 | $7.06 | 0 |
| 2016-02-26 | $8.55 | $8.55 | $8.55 | $8.55 | $7.06 | 0 |
| 2016-02-25 | $8.55 | $8.55 | $8.55 | $8.55 | $7.06 | 0 |
| 2016-02-24 | $8.55 | $8.55 | $8.55 | $8.55 | $7.06 | 0 |
| 2016-02-23 | $8.55 | $8.55 | $8.55 | $8.55 | $7.06 | 0 |
| 2016-02-22 | $8.55 | $8.55 | $8.55 | $8.55 | $7.06 | 0 |
| 2016-02-19 | $8.55 | $8.55 | $8.55 | $8.55 | $7.06 | 0 |
| 2016-02-18 | $8.55 | $8.55 | $8.55 | $8.55 | $7.06 | 0 |
| 2016-02-17 | $8.55 | $8.55 | $8.55 | $8.55 | $7.06 | 0 |
| 2016-02-16 | $8.55 | $8.55 | $8.55 | $8.55 | $7.06 | 0 |
| 2016-02-12 | $8.55 | $8.55 | $8.55 | $8.55 | $7.06 | 0 |
| 2016-02-11 | $8.55 | $8.55 | $8.55 | $8.55 | $7.06 | 0 |
| 2016-02-10 | $8.55 | $8.55 | $8.55 | $8.55 | $7.06 | 0 |
| 2016-02-09 | $8.55 | $8.55 | $8.55 | $8.55 | $6.99 | 0 |
| 2016-02-08 | $8.55 | $8.55 | $8.55 | $8.55 | $6.99 | 0 |
| 2016-02-05 | $8.55 | $8.55 | $8.55 | $8.55 | $6.99 | 0 |
| 2016-02-04 | $8.55 | $8.55 | $8.55 | $8.55 | $6.99 | 0 |
| 2016-02-03 | $8.55 | $8.55 | $8.55 | $8.55 | $6.99 | 0 |
| 2016-02-02 | $8.55 | $8.55 | $8.55 | $8.55 | $6.99 | 0 |
| 2016-02-01 | $8.55 | $8.55 | $8.55 | $8.55 | $6.99 | 0 |
| 2016-01-29 | $8.55 | $8.55 | $8.55 | $8.55 | $6.99 | 0 |
| 2016-01-28 | $8.55 | $8.55 | $8.55 | $8.55 | $6.99 | 0 |
| 2016-01-27 | $8.55 | $8.55 | $8.55 | $8.55 | $6.99 | 55 |
| 2016-01-26 | $8.55 | $8.55 | $8.55 | $8.55 | $6.99 | 0 |
| 2016-01-25 | $8.55 | $8.55 | $8.55 | $8.55 | $6.99 | 0 |
| 2016-01-22 | $8.55 | $8.55 | $8.55 | $8.55 | $6.99 | 0 |
| 2016-01-21 | $8.55 | $8.55 | $8.55 | $8.55 | $6.99 | 0 |
| 2016-01-20 | $8.55 | $8.55 | $8.55 | $8.55 | $6.99 | 0 |
| 2016-01-19 | $8.55 | $8.55 | $8.55 | $8.55 | $6.99 | 0 |
| 2016-01-15 | $8.55 | $8.55 | $8.55 | $8.55 | $6.99 | 0 |
| 2016-01-14 | $8.55 | $8.55 | $8.55 | $8.55 | $6.99 | 0 |
| 2016-01-13 | $8.55 | $8.55 | $8.55 | $8.55 | $6.99 | 0 |
| 2016-01-12 | $8.55 | $8.55 | $8.55 | $8.55 | $6.99 | 1,320 |
| 2016-01-11 | $8.25 | $8.25 | $8.25 | $8.25 | $6.75 | 0 |
| 2016-01-08 | $8.25 | $8.25 | $8.25 | $8.25 | $6.75 | 0 |
| 2016-01-07 | $8.25 | $8.25 | $8.25 | $8.25 | $6.75 | 141 |
| 2016-01-06 | $6.86 | $6.86 | $6.86 | $6.86 | $5.61 | 0 |
| 2016-01-05 | $6.86 | $6.86 | $6.86 | $6.86 | $5.61 | 0 |
| 2016-01-04 | $6.86 | $6.86 | $6.86 | $6.86 | $5.61 | 0 |
| 2015-12-31 | $6.86 | $6.86 | $6.86 | $6.86 | $5.61 | 0 |
| 2015-12-30 | $6.86 | $6.86 | $6.86 | $6.86 | $5.61 | 0 |
| 2015-12-29 | $6.86 | $6.86 | $6.86 | $6.86 | $5.61 | 0 |
| 2015-12-28 | $6.86 | $6.86 | $6.86 | $6.86 | $5.61 | 0 |
| 2015-12-24 | $6.86 | $6.86 | $6.86 | $6.86 | $5.61 | 0 |
| 2015-12-23 | $6.86 | $6.86 | $6.86 | $6.86 | $5.61 | 0 |
| 2015-12-22 | $6.86 | $6.86 | $6.86 | $6.86 | $5.61 | 0 |
| 2015-12-21 | $6.86 | $6.86 | $6.86 | $6.86 | $5.61 | 0 |
| 2015-12-18 | $6.86 | $6.86 | $6.86 | $6.86 | $5.61 | 0 |
| 2015-12-17 | $6.86 | $6.86 | $6.86 | $6.86 | $5.61 | 0 |
| 2015-12-16 | $6.86 | $6.86 | $6.86 | $6.86 | $5.61 | 0 |
| 2015-12-15 | $6.86 | $6.86 | $6.86 | $6.86 | $5.61 | 0 |
| 2015-12-14 | $6.86 | $6.86 | $6.86 | $6.86 | $5.61 | 0 |
| 2015-12-11 | $6.86 | $6.86 | $6.86 | $6.86 | $5.61 | 0 |
| 2015-12-10 | $6.86 | $6.86 | $6.86 | $6.86 | $5.61 | 0 |
| 2015-12-09 | $6.86 | $6.86 | $6.86 | $6.86 | $5.61 | 0 |
| 2015-12-08 | $6.86 | $6.86 | $6.86 | $6.86 | $5.61 | 0 |
| 2015-12-07 | $6.86 | $6.86 | $6.86 | $6.86 | $5.61 | 0 |
| 2015-12-04 | $6.86 | $6.86 | $6.86 | $6.86 | $5.61 | 0 |
| 2015-12-03 | $6.86 | $6.86 | $6.86 | $6.86 | $5.61 | 0 |
| 2015-12-02 | $6.86 | $6.86 | $6.86 | $6.86 | $5.61 | 0 |
| 2015-12-01 | $6.86 | $6.86 | $6.86 | $6.86 | $5.61 | 0 |
| 2015-11-30 | $6.86 | $6.86 | $6.86 | $6.86 | $5.61 | 0 |
| 2015-11-27 | $6.86 | $6.86 | $6.86 | $6.86 | $5.61 | 0 |
| 2015-11-25 | $6.86 | $6.86 | $6.86 | $6.86 | $5.61 | 0 |
| 2015-11-24 | $6.86 | $6.86 | $6.86 | $6.86 | $5.61 | 0 |
| 2015-11-23 | $6.86 | $6.86 | $6.86 | $6.86 | $5.61 | 0 |
| 2015-11-20 | $6.86 | $6.86 | $6.86 | $6.86 | $5.61 | 0 |
| 2015-11-19 | $6.86 | $6.86 | $6.86 | $6.86 | $5.61 | 0 |
| 2015-11-18 | $6.86 | $6.86 | $6.86 | $6.86 | $5.61 | 141 |
| 2015-11-17 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-11-16 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-11-13 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-11-12 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-11-11 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-11-10 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-11-09 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-11-06 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-11-05 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-11-04 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-11-03 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-11-02 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-10-30 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-10-29 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-10-28 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-10-27 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-10-26 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-10-23 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-10-22 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-10-21 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-10-20 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-10-19 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-10-16 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-10-15 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-10-14 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-10-13 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-10-12 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-10-09 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-10-08 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-10-07 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-10-06 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-10-05 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-10-02 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-10-01 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-09-30 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-09-29 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-09-28 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-09-25 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-09-24 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-09-23 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-09-22 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-09-21 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-09-18 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-09-17 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-09-16 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-09-15 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-09-14 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-09-11 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-09-10 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-09-09 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-09-08 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-09-04 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-09-03 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-09-02 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-09-01 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-08-31 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
| 2015-08-28 | $6.79 | $6.79 | $6.79 | $6.79 | $5.55 | 0 |
Sage Group plc (SGGEF) News Headlines
Recent Sage Group plc (SGGEF) News
Similar Companies to Sage Group plc (SGGEF) 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 | -- | -- | -- |