Sino Land Co. Ltd (SNLAY) Exchange: PINK
Data as of May 2, 2025
$4.55 ($-0.35) -7.14%
Sino Land Co. Ltd - Daily Information
Click for more stock information on Sino Land Co. Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.87 |
| Previous Close | $4.55 |
| High | $4.87 |
| Low | $4.55 |
| Adjusted Open | $4.87 |
| Previous Adjusted Close | $4.55 |
| Adjusted High | $4.87 |
| Adjusted Low | $4.55 |
About Sino Land Co. Ltd (SNLAY)
Sino Land Company Limited is a Hong Kong-based investment holding company. The Company is organized into five operating divisions: property, property management and other services, hotel operations, investments in securities and financing. Its ultimate holding company is Tsim Sha Tsui Properties Limited. The Company's subsidiaries include Best Result Environmental Services Limited, Fu King Investment Limited, Glorypark Limited, Hong Kong Elite Limited, King Chance Development Limited, Serenity Park Building Management Limited, Sharp Rise Company Limited, Sino Administration Services Limited, Sino Estates Management Limited, Sino Estates Services Limited, Sino Security Services Limited, World Ace Limited and others.
Invest in Sino Land Co. Ltd (SNLAY)
Historical Stock Data for Sino Land Co. Ltd (SNLAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $4.87 | $4.87 | $4.55 | $4.55 | $4.55 | 1,072 |
| 2025-04-10 | $4.87 | $4.94 | $4.76 | $4.90 | $4.90 | 10,224 |
| 2025-04-09 | $4.81 | $5.05 | $4.81 | $4.86 | $4.86 | 3,421 |
| 2025-04-08 | $4.85 | $5.05 | $4.69 | $5.05 | $5.05 | 1,836 |
| 2025-04-07 | $4.83 | $5.04 | $4.61 | $5.04 | $5.04 | 4,610 |
| 2025-04-04 | $4.86 | $5.05 | $4.86 | $5.05 | $5.05 | 2,268 |
| 2025-04-03 | $4.62 | $5.00 | $4.62 | $5.00 | $5.00 | 733 |
| 2025-04-02 | $4.92 | $4.92 | $4.82 | $4.82 | $4.82 | 10,915 |
| 2025-04-01 | $5.15 | $5.29 | $5.15 | $5.18 | $5.18 | 5,872 |
| 2025-03-31 | $5.24 | $5.24 | $4.66 | $4.66 | $4.66 | 574 |
| 2025-03-28 | $5.27 | $5.39 | $4.70 | $5.39 | $5.39 | 1,554 |
| 2025-03-27 | $5.05 | $5.30 | $5.05 | $5.16 | $5.16 | 28,917 |
| 2025-03-26 | $4.79 | $5.11 | $4.79 | $5.11 | $5.11 | 2,252 |
| 2025-03-25 | $5.00 | $5.24 | $4.65 | $4.65 | $4.65 | 1,631 |
| 2025-03-24 | $5.19 | $5.19 | $5.17 | $5.17 | $5.17 | 3,157 |
| 2025-03-21 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 417 |
| 2025-03-20 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 8,119 |
| 2025-03-19 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2025-03-18 | $5.39 | $5.39 | $5.09 | $5.09 | $5.09 | 2,732 |
| 2025-03-17 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 107 |
| 2025-03-14 | $5.23 | $5.44 | $5.13 | $5.44 | $5.44 | 6,919 |
| 2025-03-13 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 94 |
| 2025-03-12 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 22,456 |
| 2025-03-11 | $5.33 | $5.33 | $5.33 | $5.33 | $5.23 | 2,484 |
| 2025-03-10 | $5.15 | $5.15 | $5.15 | $5.15 | $5.06 | 317 |
| 2025-03-07 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 382 |
| 2025-03-06 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 306 |
| 2025-03-05 | $4.85 | $5.04 | $4.85 | $5.04 | $5.04 | 4,721 |
| 2025-03-04 | $5.35 | $5.40 | $4.96 | $5.08 | $5.08 | 6,947 |
| 2025-03-03 | $5.43 | $5.43 | $5.09 | $5.09 | $5.09 | 525 |
| 2025-02-28 | $4.99 | $5.07 | $4.99 | $5.07 | $5.07 | 499 |
| 2025-02-27 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 1,220 |
| 2025-02-26 | $5.11 | $5.43 | $5.11 | $5.43 | $5.43 | 260 |
| 2025-02-25 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 644 |
| 2025-02-24 | $5.16 | $5.16 | $5.15 | $5.15 | $5.15 | 488 |
| 2025-02-21 | $4.70 | $5.11 | $4.70 | $4.97 | $4.97 | 5,119 |
| 2025-02-20 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2025-02-19 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 11,575 |
| 2025-02-18 | $4.92 | $5.30 | $4.92 | $4.92 | $4.92 | 863 |
| 2025-02-14 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 75 |
| 2025-02-13 | $5.17 | $5.30 | $5.17 | $5.30 | $5.30 | 1,963 |
| 2025-02-12 | $5.00 | $5.13 | $4.88 | $5.13 | $5.13 | 5,312 |
| 2025-02-11 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 177 |
| 2025-02-10 | $4.94 | $5.00 | $4.88 | $5.00 | $5.00 | 1,802 |
| 2025-02-07 | $4.85 | $5.00 | $4.85 | $5.00 | $5.00 | 2,995 |
| 2025-02-06 | $4.78 | $5.00 | $4.75 | $5.00 | $5.00 | 5,457 |
| 2025-02-05 | $4.63 | $4.96 | $4.63 | $4.96 | $4.96 | 703 |
| 2025-02-04 | $4.90 | $5.15 | $4.90 | $5.15 | $5.15 | 1,078 |
| 2025-02-03 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 667 |
| 2025-01-31 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 113 |
| 2025-01-30 | $4.71 | $4.95 | $4.71 | $4.95 | $4.95 | 296 |
| 2025-01-29 | $5.10 | $5.10 | $4.65 | $4.65 | $4.65 | 515 |
| 2025-01-28 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 351 |
| 2025-01-27 | $4.71 | $4.79 | $4.71 | $4.79 | $4.79 | 779 |
| 2025-01-24 | $4.91 | $4.95 | $4.86 | $4.95 | $4.95 | 1,110 |
| 2025-01-23 | $4.83 | $4.84 | $4.83 | $4.84 | $4.84 | 870 |
| 2025-01-22 | $4.97 | $5.15 | $4.93 | $4.95 | $4.95 | 2,882 |
| 2025-01-21 | $4.91 | $5.20 | $4.91 | $4.95 | $4.95 | 9,312 |
| 2025-01-17 | $5.17 | $5.17 | $4.89 | $4.89 | $4.89 | 14,191 |
| 2025-01-16 | $4.92 | $4.95 | $4.92 | $4.95 | $4.95 | 1,593 |
| 2025-01-15 | $4.90 | $4.99 | $4.88 | $4.88 | $4.88 | 33,392 |
| 2025-01-14 | $4.90 | $5.11 | $4.69 | $5.11 | $5.11 | 1,106 |
| 2025-01-13 | $4.71 | $4.88 | $4.71 | $4.88 | $4.88 | 611 |
| 2025-01-10 | $5.17 | $5.17 | $4.60 | $4.93 | $4.93 | 684 |
| 2025-01-08 | $4.80 | $4.95 | $4.80 | $4.95 | $4.95 | 4,813 |
| 2025-01-07 | $5.01 | $5.03 | $4.79 | $5.00 | $5.00 | 1,888 |
| 2025-01-06 | $5.01 | $5.05 | $4.82 | $5.05 | $5.05 | 3,548 |
| 2025-01-03 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 726 |
| 2025-01-02 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 1,013 |
| 2024-12-31 | $5.18 | $5.18 | $4.94 | $4.94 | $4.94 | 211 |
| 2024-12-30 | $5.05 | $5.05 | $4.84 | $4.85 | $4.85 | 976 |
| 2024-12-27 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 6 |
| 2024-12-26 | $5.16 | $5.16 | $4.82 | $4.82 | $4.82 | 653 |
| 2024-12-24 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 25 |
| 2024-12-23 | $4.91 | $5.02 | $4.86 | $4.92 | $4.92 | 1,515 |
| 2024-12-20 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 26,180 |
| 2024-12-19 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 819 |
| 2024-12-18 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 388 |
| 2024-12-17 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 286 |
| 2024-12-16 | $5.18 | $5.18 | $5.06 | $5.16 | $5.16 | 1,492 |
| 2024-12-13 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 7 |
| 2024-12-12 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 226 |
| 2024-12-11 | $4.85 | $5.40 | $4.85 | $5.25 | $5.25 | 3,068 |
| 2024-12-10 | $5.13 | $5.45 | $5.13 | $5.45 | $5.45 | 495 |
| 2024-12-09 | $5.23 | $5.23 | $5.09 | $5.19 | $5.19 | 2,599 |
| 2024-12-06 | $5.17 | $5.19 | $5.10 | $5.10 | $5.10 | 1,294 |
| 2024-12-05 | $5.13 | $5.13 | $5.07 | $5.07 | $5.07 | 2,970 |
| 2024-12-04 | $5.08 | $5.09 | $4.98 | $5.09 | $5.09 | 2,261 |
| 2024-12-03 | $5.05 | $5.05 | $4.94 | $4.99 | $4.99 | 3,035 |
| 2024-12-02 | $4.87 | $4.91 | $4.87 | $4.87 | $4.87 | 1,912 |
| 2024-11-29 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 32 |
| 2024-11-27 | $4.86 | $5.08 | $4.86 | $5.08 | $5.08 | 1,292 |
| 2024-11-26 | $4.85 | $5.08 | $4.85 | $5.08 | $5.08 | 16,386 |
| 2024-11-25 | $4.92 | $4.96 | $4.92 | $4.96 | $4.96 | 1,604 |
| 2024-11-22 | $4.98 | $5.01 | $4.98 | $5.00 | $5.00 | 3,215 |
| 2024-11-21 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 284 |
| 2024-11-20 | $5.07 | $5.07 | $5.06 | $5.06 | $5.06 | 5,127 |
| 2024-11-19 | $5.01 | $5.01 | $4.93 | $5.00 | $5.00 | 3,675 |
| 2024-11-18 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 918 |
| 2024-11-15 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 559 |
| 2024-11-14 | $5.00 | $5.02 | $4.97 | $4.98 | $4.98 | 1,999 |
| 2024-11-13 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 76 |
| 2024-11-12 | $5.11 | $5.11 | $5.08 | $5.08 | $5.08 | 531 |
| 2024-11-11 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 451 |
| 2024-11-08 | $5.15 | $5.15 | $4.95 | $4.95 | $4.95 | 44,886 |
| 2024-11-07 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 29 |
| 2024-11-06 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 29 |
| 2024-11-05 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 5 |
| 2024-11-04 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 331 |
| 2024-11-01 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 104 |
| 2024-10-31 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 457 |
| 2024-10-30 | $5.19 | $5.19 | $5.07 | $5.07 | $5.07 | 692 |
| 2024-10-29 | $4.92 | $5.30 | $4.92 | $5.30 | $5.30 | 938 |
| 2024-10-28 | $5.22 | $5.40 | $5.18 | $5.40 | $5.40 | 816 |
| 2024-10-25 | $5.30 | $5.30 | $5.30 | $5.30 | $5.04 | 427 |
| 2024-10-24 | $5.43 | $5.43 | $5.43 | $5.43 | $5.16 | 43 |
| 2024-10-23 | $5.43 | $5.43 | $5.43 | $5.43 | $5.16 | 1,188 |
| 2024-10-22 | $5.47 | $5.47 | $5.47 | $5.47 | $5.20 | 4 |
| 2024-10-21 | $5.31 | $5.47 | $5.31 | $5.47 | $5.20 | 601 |
| 2024-10-18 | $5.55 | $5.55 | $5.55 | $5.55 | $5.28 | 2 |
| 2024-10-17 | $5.55 | $5.55 | $5.55 | $5.55 | $5.28 | 166 |
| 2024-10-16 | $5.65 | $5.75 | $5.65 | $5.75 | $5.47 | 503 |
| 2024-10-15 | $5.47 | $5.47 | $5.47 | $5.47 | $5.20 | 24 |
| 2024-10-14 | $5.47 | $5.47 | $5.47 | $5.47 | $5.20 | 209 |
| 2024-10-11 | $5.47 | $5.47 | $5.47 | $5.47 | $5.20 | 14 |
| 2024-10-10 | $5.46 | $5.47 | $5.46 | $5.47 | $5.20 | 1,274 |
| 2024-10-09 | $5.56 | $5.56 | $5.56 | $5.56 | $5.29 | 15 |
| 2024-10-08 | $5.90 | $5.90 | $5.56 | $5.56 | $5.29 | 1,431 |
| 2024-10-07 | $5.79 | $5.79 | $5.79 | $5.79 | $5.51 | 12 |
| 2024-10-04 | $5.79 | $5.79 | $5.79 | $5.79 | $5.51 | 16,200 |
| 2024-10-03 | $5.66 | $5.66 | $5.66 | $5.66 | $5.38 | 2 |
| 2024-10-02 | $5.48 | $5.83 | $5.48 | $5.66 | $5.38 | 5,337 |
| 2024-10-01 | $5.61 | $5.65 | $5.61 | $5.65 | $5.37 | 1,198 |
| 2024-09-30 | $5.30 | $5.30 | $5.30 | $5.30 | $5.04 | 33 |
| 2024-09-27 | $5.30 | $5.30 | $5.30 | $5.30 | $5.04 | 36 |
| 2024-09-26 | $5.30 | $5.30 | $5.30 | $5.30 | $5.04 | 851 |
| 2024-09-25 | $5.30 | $5.30 | $5.30 | $5.30 | $5.04 | 77 |
| 2024-09-24 | $5.23 | $5.30 | $5.23 | $5.30 | $5.04 | 1,680 |
| 2024-09-23 | $5.00 | $5.00 | $5.00 | $5.00 | $4.76 | 72 |
| 2024-09-20 | $5.00 | $5.00 | $5.00 | $5.00 | $4.76 | 71 |
| 2024-09-19 | $5.00 | $5.00 | $5.00 | $5.00 | $4.76 | 37 |
| 2024-09-18 | $5.28 | $5.28 | $5.00 | $5.00 | $4.76 | 373 |
| 2024-09-17 | $5.28 | $5.28 | $5.28 | $5.28 | $5.02 | 129 |
| 2024-09-16 | $5.15 | $5.15 | $5.15 | $5.15 | $4.90 | 1,561 |
| 2024-09-13 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 161 |
| 2024-09-12 | $5.18 | $5.35 | $5.18 | $5.35 | $5.35 | 556 |
| 2024-09-11 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 4,316 |
| 2024-09-10 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 204 |
| 2024-09-09 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 267 |
| 2024-09-06 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 148 |
| 2024-09-05 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 184 |
| 2024-09-04 | $5.23 | $5.28 | $5.18 | $5.28 | $5.28 | 2,762 |
| 2024-09-03 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 42 |
| 2024-08-30 | $5.40 | $5.49 | $5.40 | $5.49 | $5.49 | 2,408 |
| 2024-08-29 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 234 |
| 2024-08-28 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 96 |
| 2024-08-27 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 1,837 |
| 2024-08-26 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 144 |
| 2024-08-23 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 45 |
| 2024-08-22 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 237 |
| 2024-08-21 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2024-08-20 | $5.19 | $5.21 | $5.19 | $5.21 | $5.21 | 521 |
| 2024-08-19 | $4.92 | $5.44 | $4.92 | $5.39 | $5.39 | 16,257 |
| 2024-08-16 | $5.30 | $5.56 | $5.30 | $5.56 | $5.56 | 19,467 |
| 2024-08-15 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 1,094 |
| 2024-08-14 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2024-08-13 | $5.25 | $5.30 | $5.25 | $5.30 | $5.30 | 339 |
| 2024-08-12 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 200 |
| 2024-08-09 | $5.10 | $5.60 | $5.10 | $5.40 | $5.40 | 8,596 |
| 2024-08-08 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 50 |
| 2024-08-07 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2024-08-06 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 910 |
| 2024-08-05 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 442 |
| 2024-08-02 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 198 |
| 2024-08-01 | $5.34 | $5.34 | $5.22 | $5.23 | $5.23 | 2,493 |
| 2024-07-31 | $5.16 | $5.16 | $5.09 | $5.09 | $5.09 | 678 |
| 2024-07-30 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 48 |
| 2024-07-29 | $5.22 | $5.33 | $5.13 | $5.33 | $5.33 | 3,948 |
| 2024-07-26 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 47 |
| 2024-07-25 | $5.12 | $5.15 | $5.12 | $5.15 | $5.15 | 1,586 |
| 2024-07-24 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 46 |
| 2024-07-23 | $5.18 | $5.35 | $5.14 | $5.14 | $5.14 | 904 |
| 2024-07-22 | $5.23 | $5.30 | $5.23 | $5.30 | $5.30 | 960 |
| 2024-07-19 | $5.18 | $5.24 | $5.18 | $5.24 | $5.24 | 784 |
| 2024-07-18 | $5.27 | $5.27 | $5.26 | $5.26 | $5.26 | 452 |
| 2024-07-17 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 163 |
| 2024-07-16 | $5.20 | $5.20 | $5.19 | $5.19 | $5.19 | 1,369 |
| 2024-07-15 | $5.26 | $5.28 | $5.26 | $5.26 | $5.26 | 3,587 |
| 2024-07-12 | $5.35 | $5.38 | $5.35 | $5.38 | $5.38 | 396 |
| 2024-07-11 | $5.27 | $5.27 | $5.25 | $5.25 | $5.25 | 761 |
| 2024-07-10 | $5.10 | $5.35 | $5.10 | $5.35 | $5.35 | 330 |
| 2024-07-09 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 220 |
| 2024-07-08 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 133 |
| 2024-07-05 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 349 |
| 2024-07-03 | $5.11 | $5.19 | $5.04 | $5.04 | $5.04 | 11,314 |
| 2024-07-02 | $5.02 | $5.08 | $5.02 | $5.08 | $5.08 | 1,013 |
| 2024-07-01 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 1,615 |
| 2024-06-28 | $5.03 | $5.06 | $5.03 | $5.06 | $5.06 | 44,841 |
| 2024-06-27 | $5.31 | $5.31 | $5.05 | $5.05 | $5.05 | 8,781 |
| 2024-06-26 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 1,539 |
| 2024-06-25 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 223 |
| 2024-06-24 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 215 |
| 2024-06-21 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 797 |
| 2024-06-20 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 242 |
| 2024-06-18 | $5.21 | $5.21 | $5.02 | $5.02 | $5.02 | 891 |
| 2024-06-17 | $5.27 | $5.36 | $5.20 | $5.20 | $5.20 | 639 |
| 2024-06-14 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 124 |
| 2024-06-13 | $5.23 | $5.29 | $5.23 | $5.29 | $5.29 | 3,049 |
| 2024-06-12 | $5.33 | $5.35 | $5.33 | $5.35 | $5.35 | 1,213 |
| 2024-06-11 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 94 |
| 2024-06-10 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 1,887 |
| 2024-06-07 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 315 |
| 2024-06-06 | $5.38 | $5.65 | $5.38 | $5.65 | $5.65 | 2,133 |
| 2024-06-05 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 7,602 |
| 2024-06-04 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 71 |
| 2024-06-03 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 365 |
| 2024-05-31 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 64 |
| 2024-05-30 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 70 |
| 2024-05-29 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 3 |
| 2024-05-28 | $5.63 | $5.63 | $5.58 | $5.58 | $5.58 | 245 |
| 2024-05-24 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 281 |
| 2024-05-23 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 185 |
| 2024-05-22 | $5.48 | $5.80 | $5.48 | $5.80 | $5.80 | 1,095 |
| 2024-05-21 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 263 |
| 2024-05-20 | $5.89 | $6.08 | $5.88 | $6.08 | $6.08 | 2,562 |
| 2024-05-17 | $6.00 | $6.00 | $5.94 | $5.94 | $5.94 | 6,345 |
| 2024-05-16 | $5.77 | $5.96 | $5.77 | $5.96 | $5.96 | 742 |
| 2024-05-15 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 212 |
| 2024-05-14 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 51 |
| 2024-05-13 | $5.65 | $5.65 | $5.52 | $5.52 | $5.52 | 1,165 |
| 2024-05-10 | $5.59 | $5.61 | $5.59 | $5.61 | $5.61 | 380 |
| 2024-05-09 | $5.46 | $5.55 | $5.40 | $5.55 | $5.55 | 1,291 |
| 2024-05-08 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2024-05-07 | $5.65 | $5.71 | $5.53 | $5.71 | $5.71 | 5,721 |
| 2024-05-06 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 221 |
| 2024-05-03 | $5.55 | $5.60 | $5.45 | $5.60 | $5.60 | 6,866 |
| 2024-05-02 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 10,072 |
| 2024-05-01 | $5.40 | $5.46 | $5.40 | $5.40 | $5.40 | 10,542 |
| 2024-04-30 | $5.40 | $5.42 | $5.31 | $5.41 | $5.41 | 7,508 |
| 2024-04-29 | $5.24 | $5.31 | $5.10 | $5.31 | $5.31 | 16,500 |
| 2024-04-26 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 29,774 |
| 2024-04-25 | $5.16 | $5.29 | $5.12 | $5.29 | $5.29 | 223,764 |
| 2024-04-24 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 26 |
| 2024-04-23 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2024-04-22 | $4.99 | $5.09 | $4.96 | $5.09 | $5.09 | 3,380 |
| 2024-04-19 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 5,064 |
| 2024-04-18 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 241 |
| 2024-04-17 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2024-04-16 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 176 |
| 2024-04-15 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 124 |
| 2024-04-12 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 56 |
| 2024-04-11 | $5.08 | $5.24 | $5.08 | $5.24 | $5.24 | 3,460 |
| 2024-04-10 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 105 |
| 2024-04-09 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 266 |
| 2024-04-08 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 310 |
| 2024-04-05 | $5.11 | $5.12 | $5.11 | $5.12 | $5.12 | 310 |
| 2024-04-04 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 674 |
| 2024-04-03 | $5.09 | $5.26 | $5.09 | $5.16 | $5.16 | 878 |
| 2024-04-02 | $5.25 | $5.27 | $5.16 | $5.16 | $5.16 | 878 |
| 2024-04-01 | $5.28 | $5.30 | $5.15 | $5.28 | $5.28 | 4,391 |
| 2024-03-28 | $5.12 | $5.13 | $5.10 | $5.13 | $5.13 | 4,911 |
| 2024-03-27 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 42 |
| 2024-03-26 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 189 |
| 2024-03-25 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 89 |
| 2024-03-22 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 171 |
| 2024-03-21 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 170 |
| 2024-03-20 | $5.38 | $5.38 | $5.06 | $5.06 | $5.06 | 625 |
| 2024-03-19 | $5.03 | $5.12 | $5.02 | $5.09 | $5.09 | 5,385 |
| 2024-03-18 | $5.31 | $5.40 | $5.31 | $5.40 | $5.40 | 4,902 |
| 2024-03-15 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2024-03-14 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 211 |
| 2024-03-13 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 3,290 |
| 2024-03-12 | $5.53 | $5.53 | $5.17 | $5.29 | $5.29 | 309 |
| 2024-03-11 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 309 |
| 2024-03-08 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 110 |
| 2024-03-07 | $5.55 | $5.55 | $5.34 | $5.34 | $5.34 | 544 |
| 2024-03-06 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 115 |
| 2024-03-05 | $5.49 | $5.49 | $5.49 | $5.49 | $5.40 | 94 |
| 2024-03-04 | $5.49 | $5.49 | $5.49 | $5.49 | $5.40 | 460 |
| 2024-03-01 | $5.50 | $5.70 | $5.50 | $5.70 | $5.60 | 739 |
| 2024-02-29 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 426 |
| 2024-02-28 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 12 |
| 2024-02-27 | $5.31 | $5.53 | $5.31 | $5.53 | $5.53 | 410 |
| 2024-02-26 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 228 |
| 2024-02-23 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 177 |
| 2024-02-22 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 146 |
| 2024-02-21 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 208 |
| 2024-02-20 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 29 |
| 2024-02-16 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 421 |
| 2024-02-15 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 1 |
| 2024-02-14 | $5.00 | $5.20 | $5.00 | $5.20 | $5.20 | 39,280 |
| 2024-02-13 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 105 |
| 2024-02-12 | $5.16 | $5.16 | $5.11 | $5.11 | $5.11 | 371 |
| 2024-02-09 | $5.02 | $5.14 | $5.00 | $5.07 | $5.07 | 22,957 |
| 2024-02-08 | $5.10 | $5.10 | $5.08 | $5.08 | $5.08 | 303 |
| 2024-02-07 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 139 |
| 2024-02-06 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 28 |
| 2024-02-05 | $5.06 | $5.13 | $5.03 | $5.13 | $5.13 | 7,471 |
| 2024-02-02 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 194 |
| 2024-02-01 | $5.22 | $5.24 | $5.22 | $5.24 | $5.24 | 641 |
| 2024-01-31 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2024-01-30 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 192 |
| 2024-01-29 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 44 |
| 2024-01-26 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 5 |
| 2024-01-25 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2024-01-24 | $5.21 | $5.21 | $5.15 | $5.15 | $5.15 | 2,142 |
| 2024-01-23 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 392 |
| 2024-01-22 | $5.01 | $5.04 | $5.01 | $5.04 | $5.04 | 1,154 |
| 2024-01-19 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 354 |
| 2024-01-18 | $4.97 | $4.97 | $4.96 | $4.97 | $4.97 | 3,981 |
| 2024-01-17 | $5.06 | $5.11 | $5.06 | $5.11 | $5.11 | 40,584 |
| 2024-01-16 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 7,436 |
| 2024-01-12 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 92 |
| 2024-01-11 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 2 |
| 2024-01-10 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 5,745 |
| 2024-01-09 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 4,956 |
| 2024-01-08 | $5.28 | $5.37 | $5.28 | $5.37 | $5.37 | 3,275 |
| 2024-01-05 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 4,586 |
| 2024-01-04 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 49 |
| 2024-01-03 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 58 |
| 2024-01-02 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 145 |
| 2023-12-29 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2023-12-28 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 315 |
| 2023-12-27 | $5.37 | $5.40 | $5.37 | $5.40 | $5.40 | 598 |
| 2023-12-26 | $5.41 | $5.46 | $5.31 | $5.31 | $5.31 | 3,485 |
| 2023-12-22 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 3,480 |
| 2023-12-21 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 236 |
| 2023-12-20 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 154 |
| 2023-12-19 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 47 |
| 2023-12-18 | $4.98 | $5.08 | $4.98 | $5.08 | $5.08 | 1,163 |
| 2023-12-15 | $5.18 | $5.35 | $5.05 | $5.35 | $5.35 | 12,031 |
| 2023-12-14 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 134 |
| 2023-12-13 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2023-12-12 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 379 |
| 2023-12-11 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 297 |
| 2023-12-08 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 123 |
| 2023-12-07 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 57 |
| 2023-12-06 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 9 |
| 2023-12-05 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 133 |
| 2023-12-04 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 288 |
| 2023-12-01 | $5.19 | $5.19 | $5.16 | $5.16 | $5.16 | 1,229 |
| 2023-11-30 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 125 |
| 2023-11-29 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 271 |
| 2023-11-28 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 194 |
| 2023-11-27 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 1,034 |
| 2023-11-24 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 94 |
| 2023-11-22 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 377 |
| 2023-11-21 | $5.14 | $5.14 | $5.00 | $5.00 | $5.00 | 581 |
| 2023-11-20 | $5.21 | $5.22 | $5.01 | $5.01 | $5.01 | 1,053 |
| 2023-11-17 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 495 |
| 2023-11-16 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 532 |
| 2023-11-15 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 209 |
| 2023-11-14 | $5.20 | $5.34 | $5.13 | $5.13 | $5.13 | 5,520 |
| 2023-11-13 | $5.36 | $5.36 | $5.11 | $5.11 | $5.11 | 3,431 |
| 2023-11-10 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 179 |
| 2023-11-09 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 1,643 |
| 2023-11-08 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 231 |
| 2023-11-07 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 540 |
| 2023-11-06 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 240 |
| 2023-11-03 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 36 |
| 2023-11-02 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 537 |
| 2023-11-01 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 267 |
| 2023-10-31 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 26 |
| 2023-10-30 | $4.98 | $4.98 | $4.86 | $4.86 | $4.86 | 428 |
| 2023-10-27 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 15 |
| 2023-10-26 | $5.31 | $5.37 | $5.31 | $5.37 | $5.37 | 433 |
| 2023-10-25 | $5.70 | $5.70 | $5.70 | $5.70 | $5.42 | 215 |
| 2023-10-24 | $5.35 | $5.54 | $5.35 | $5.54 | $5.27 | 390 |
| 2023-10-23 | $5.49 | $5.49 | $5.48 | $5.48 | $5.21 | 3,643 |
| 2023-10-20 | $5.43 | $5.50 | $5.43 | $5.50 | $5.23 | 3,671 |
| 2023-10-19 | $5.47 | $5.47 | $5.47 | $5.47 | $5.20 | 125 |
| 2023-10-18 | $5.47 | $5.47 | $5.47 | $5.47 | $5.20 | 257 |
| 2023-10-17 | $5.42 | $5.42 | $5.42 | $5.42 | $5.16 | 15 |
| 2023-10-16 | $5.42 | $5.42 | $5.42 | $5.42 | $5.16 | 360 |
| 2023-10-13 | $5.53 | $5.53 | $5.53 | $5.53 | $5.26 | 48 |
| 2023-10-12 | $5.54 | $5.54 | $5.45 | $5.53 | $5.26 | 1,066 |
| 2023-10-11 | $5.42 | $5.42 | $5.42 | $5.42 | $5.16 | 322 |
| 2023-10-10 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 332 |
| 2023-10-09 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 12 |
| 2023-10-06 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 243 |
| 2023-10-05 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2023-10-04 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 58 |
| 2023-10-03 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 56 |
| 2023-10-02 | $5.67 | $5.68 | $5.67 | $5.68 | $5.68 | 4,282 |
| 2023-09-29 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 3,587 |
| 2023-09-28 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 90 |
| 2023-09-27 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 220 |
| 2023-09-26 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 134 |
| 2023-09-25 | $5.50 | $5.52 | $5.50 | $5.52 | $5.52 | 1,334 |
| 2023-09-22 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 225 |
| 2023-09-21 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 459 |
| 2023-09-20 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 234 |
| 2023-09-19 | $5.59 | $5.74 | $5.59 | $5.74 | $5.74 | 719 |
| 2023-09-18 | $5.57 | $5.75 | $5.56 | $5.75 | $5.75 | 920 |
| 2023-09-15 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 392 |
| 2023-09-14 | $5.58 | $5.59 | $5.58 | $5.59 | $5.59 | 4,003 |
| 2023-09-13 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 173 |
| 2023-09-12 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-09-11 | $5.86 | $5.87 | $5.76 | $5.76 | $5.76 | 787 |
| 2023-09-08 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 508 |
| 2023-09-07 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 134 |
| 2023-09-06 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 556 |
| 2023-09-05 | $5.94 | $5.94 | $5.60 | $5.60 | $5.60 | 1,544 |
| 2023-09-01 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 53 |
| 2023-08-31 | $5.76 | $5.77 | $5.76 | $5.77 | $5.77 | 620 |
| 2023-08-30 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 130 |
| 2023-08-29 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 145 |
| 2023-08-28 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 750 |
| 2023-08-25 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 114 |
| 2023-08-24 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 36 |
| 2023-08-23 | $5.64 | $5.80 | $5.64 | $5.80 | $5.80 | 1,556 |
| 2023-08-22 | $5.71 | $5.71 | $5.69 | $5.69 | $5.69 | 2,998 |
| 2023-08-21 | $5.44 | $5.64 | $5.44 | $5.64 | $5.64 | 3,219 |
| 2023-08-18 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 283 |
| 2023-08-17 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 462 |
| 2023-08-16 | $5.67 | $5.78 | $5.57 | $5.78 | $5.78 | 1,533 |
| 2023-08-15 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 185 |
| 2023-08-14 | $5.73 | $6.01 | $5.73 | $6.01 | $6.01 | 2,215 |
| 2023-08-11 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 53 |
| 2023-08-10 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 1,027 |
| 2023-08-09 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 221 |
| 2023-08-08 | $5.89 | $5.89 | $5.88 | $5.88 | $5.88 | 746 |
| 2023-08-07 | $6.03 | $6.03 | $5.76 | $5.76 | $5.76 | 1,404 |
| 2023-08-04 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 327 |
| 2023-08-03 | $5.98 | $6.00 | $5.98 | $6.00 | $6.00 | 1,393 |
| 2023-08-02 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 820 |
| 2023-08-01 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2023-07-31 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 491 |
| 2023-07-28 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2023-07-27 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 123 |
| 2023-07-26 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2023-07-25 | $6.16 | $6.32 | $6.16 | $6.32 | $6.32 | 758 |
| 2023-07-24 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 36 |
| 2023-07-21 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 134 |
| 2023-07-20 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 54 |
| 2023-07-19 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 0 |
| 2023-07-18 | $6.15 | $6.15 | $6.12 | $6.12 | $6.12 | 2,896 |
| 2023-07-17 | $5.92 | $5.99 | $5.87 | $5.99 | $5.99 | 2,847 |
| 2023-07-14 | $6.16 | $6.18 | $6.14 | $6.15 | $6.15 | 2,597 |
| 2023-07-13 | $5.97 | $6.09 | $5.97 | $6.09 | $6.09 | 2,552 |
| 2023-07-12 | $6.02 | $6.02 | $5.90 | $5.90 | $5.90 | 1,991 |
| 2023-07-11 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 146 |
| 2023-07-10 | $5.95 | $5.95 | $5.94 | $5.94 | $5.94 | 1,511 |
| 2023-07-07 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 407 |
| 2023-07-06 | $5.97 | $6.02 | $5.97 | $6.02 | $6.02 | 760 |
| 2023-07-05 | $6.02 | $6.17 | $5.99 | $5.99 | $5.99 | 1,678 |
| 2023-07-03 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 104 |
| 2023-06-30 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 362 |
| 2023-06-29 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 70 |
| 2023-06-28 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 57 |
| 2023-06-27 | $6.12 | $6.20 | $6.12 | $6.20 | $6.20 | 720 |
| 2023-06-26 | $6.05 | $6.05 | $5.92 | $5.92 | $5.92 | 456 |
| 2023-06-23 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2023-06-22 | $6.16 | $6.16 | $6.03 | $6.03 | $6.03 | 709 |
| 2023-06-21 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 39 |
| 2023-06-20 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 175 |
| 2023-06-16 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2023-06-15 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 731 |
| 2023-06-14 | $6.17 | $6.17 | $6.06 | $6.06 | $6.06 | 654 |
| 2023-06-13 | $6.40 | $6.40 | $6.39 | $6.39 | $6.39 | 3,090 |
| 2023-06-12 | $6.37 | $6.40 | $6.37 | $6.40 | $6.40 | 713 |
| 2023-06-09 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 207 |
| 2023-06-08 | $6.48 | $6.60 | $6.41 | $6.48 | $6.48 | 14,802 |
| 2023-06-07 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 1 |
| 2023-06-06 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 592 |
| 2023-06-05 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 49 |
| 2023-06-02 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 278 |
| 2023-06-01 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 239 |
| 2023-05-31 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 1 |
| 2023-05-30 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 354 |
| 2023-05-26 | $6.86 | $6.88 | $6.86 | $6.88 | $6.88 | 3,880 |
| 2023-05-25 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 99 |
| 2023-05-24 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2023-05-23 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 330 |
| 2023-05-22 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 371 |
| 2023-05-19 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 310 |
| 2023-05-18 | $6.79 | $6.83 | $6.79 | $6.83 | $6.83 | 470 |
| 2023-05-17 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 1 |
| 2023-05-16 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 137 |
| 2023-05-15 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 82 |
| 2023-05-12 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 315 |
| 2023-05-11 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 313 |
| 2023-05-10 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 27 |
| 2023-05-09 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 7 |
| 2023-05-08 | $6.63 | $6.63 | $6.62 | $6.62 | $6.62 | 557 |
| 2023-05-05 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 52 |
| 2023-05-04 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 437 |
| 2023-05-03 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 52 |
| 2023-05-02 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 16 |
| 2023-05-01 | $6.86 | $6.98 | $6.70 | $6.81 | $6.81 | 5,639 |
| 2023-04-28 | $6.63 | $6.85 | $6.63 | $6.85 | $6.85 | 1,985 |
| 2023-04-27 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 730 |
| 2023-04-26 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 15 |
| 2023-04-25 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 20 |
| 2023-04-24 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 23 |
| 2023-04-21 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 0 |
| 2023-04-20 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 0 |
| 2023-04-19 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 46 |
| 2023-04-18 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 0 |
| 2023-04-17 | $6.90 | $6.94 | $6.90 | $6.94 | $6.94 | 827 |
| 2023-04-14 | $7.03 | $7.03 | $6.66 | $6.66 | $6.66 | 1,804 |
| 2023-04-13 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 628 |
| 2023-04-12 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2023-04-11 | $6.75 | $6.84 | $6.75 | $6.84 | $6.84 | 381 |
| 2023-04-10 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 298 |
| 2023-04-06 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 51 |
| 2023-04-05 | $7.00 | $7.00 | $6.89 | $6.92 | $6.92 | 2,600 |
| 2023-04-04 | $6.71 | $6.90 | $6.71 | $6.75 | $6.75 | 2,757 |
| 2023-04-03 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 37 |
| 2023-03-31 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 138 |
| 2023-03-30 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 2 |
| 2023-03-29 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 386 |
| 2023-03-28 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 85 |
| 2023-03-27 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 495 |
| 2023-03-24 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 169 |
| 2023-03-23 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 70 |
| 2023-03-22 | $6.67 | $6.92 | $6.64 | $6.92 | $6.92 | 542 |
| 2023-03-21 | $6.72 | $6.72 | $6.68 | $6.68 | $6.68 | 736 |
| 2023-03-20 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 794 |
| 2023-03-17 | $6.65 | $6.72 | $6.47 | $6.66 | $6.66 | 5,259 |
| 2023-03-16 | $6.30 | $6.44 | $6.30 | $6.35 | $6.35 | 5,072 |
| 2023-03-15 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 12 |
| 2023-03-14 | $6.56 | $6.56 | $6.52 | $6.52 | $6.43 | 3,000 |
| 2023-03-13 | $6.07 | $6.24 | $6.07 | $6.24 | $6.24 | 503 |
| 2023-03-10 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 103 |
| 2023-03-09 | $6.23 | $6.50 | $6.23 | $6.50 | $6.50 | 387 |
| 2023-03-08 | $6.10 | $6.19 | $6.10 | $6.19 | $6.19 | 752 |
| 2023-03-07 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 234 |
| 2023-03-06 | $6.28 | $6.28 | $6.26 | $6.26 | $6.26 | 561 |
| 2023-03-03 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 3,038 |
| 2023-03-02 | $6.53 | $6.63 | $6.46 | $6.63 | $6.63 | 6,808 |
| 2023-03-01 | $6.39 | $6.39 | $6.33 | $6.33 | $6.33 | 2,390 |
| 2023-02-28 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 71 |
| 2023-02-27 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 929 |
| 2023-02-24 | $6.21 | $6.32 | $6.21 | $6.27 | $6.27 | 1,280 |
| 2023-02-23 | $6.28 | $6.29 | $6.28 | $6.29 | $6.29 | 586 |
| 2023-02-22 | $6.39 | $6.44 | $6.39 | $6.44 | $6.44 | 722 |
| 2023-02-21 | $6.53 | $6.53 | $6.45 | $6.53 | $6.53 | 1,112 |
| 2023-02-17 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 226 |
| 2023-02-16 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 1 |
| 2023-02-15 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 2 |
| 2023-02-14 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 10 |
| 2023-02-13 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 220 |
| 2023-02-10 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 117 |
| 2023-02-09 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 103 |
| 2023-02-08 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 160 |
| 2023-02-07 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 119 |
| 2023-02-06 | $6.43 | $6.47 | $6.28 | $6.28 | $6.28 | 2,436 |
| 2023-02-03 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2023-02-02 | $6.39 | $6.45 | $6.39 | $6.45 | $6.45 | 1,350 |
| 2023-02-01 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 71 |
| 2023-01-31 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 256 |
| 2023-01-30 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 478 |
| 2023-01-27 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 65 |
| 2023-01-26 | $6.73 | $6.73 | $6.51 | $6.51 | $6.51 | 493 |
| 2023-01-25 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 305 |
| 2023-01-24 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 120 |
| 2023-01-23 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 3,706 |
| 2023-01-20 | $6.60 | $6.61 | $6.60 | $6.61 | $6.61 | 3,704 |
| 2023-01-19 | $6.41 | $6.48 | $6.41 | $6.48 | $6.48 | 373 |
| 2023-01-18 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 2 |
| 2023-01-17 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 117 |
| 2023-01-13 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 2 |
| 2023-01-12 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 216 |
| 2023-01-11 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 144 |
| 2023-01-10 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 728 |
| 2023-01-09 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 172 |
| 2023-01-06 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 172 |
| 2023-01-05 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 11 |
| 2023-01-04 | $6.42 | $6.62 | $6.42 | $6.62 | $6.62 | 537 |
| 2023-01-03 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 150 |
| 2022-12-30 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 227 |
| 2022-12-29 | $6.36 | $6.38 | $6.36 | $6.38 | $6.38 | 662 |
| 2022-12-28 | $6.06 | $6.30 | $6.06 | $6.30 | $6.30 | 788 |
| 2022-12-27 | $6.31 | $6.41 | $6.20 | $6.31 | $6.31 | 4,335 |
| 2022-12-23 | $6.12 | $6.18 | $5.98 | $6.18 | $6.18 | 3,894 |
| 2022-12-22 | $6.25 | $6.25 | $5.99 | $6.11 | $6.11 | 4,439 |
| 2022-12-21 | $6.16 | $6.16 | $5.98 | $5.98 | $5.98 | 4,005 |
| 2022-12-20 | $6.03 | $6.21 | $6.01 | $6.21 | $6.21 | 2,037 |
| 2022-12-19 | $6.20 | $6.20 | $6.14 | $6.20 | $6.20 | 1,522 |
| 2022-12-16 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 290 |
| 2022-12-15 | $6.29 | $6.36 | $6.29 | $6.36 | $6.36 | 814 |
| 2022-12-14 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 3,305 |
| 2022-12-13 | $6.40 | $6.40 | $6.24 | $6.24 | $6.24 | 3,475 |
| 2022-12-12 | $6.44 | $6.44 | $6.23 | $6.23 | $6.23 | 238 |
| 2022-12-09 | $6.48 | $6.55 | $6.48 | $6.55 | $6.55 | 1,092 |
| 2022-12-08 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 142 |
| 2022-12-07 | $6.35 | $6.35 | $5.99 | $6.17 | $6.17 | 737 |
| 2022-12-06 | $6.65 | $6.65 | $6.16 | $6.65 | $6.65 | 1,216 |
| 2022-12-05 | $6.52 | $6.52 | $6.10 | $6.33 | $6.33 | 4,174 |
| 2022-12-02 | $6.18 | $6.35 | $6.01 | $6.25 | $6.25 | 24,111 |
| 2022-12-01 | $6.64 | $6.66 | $6.28 | $6.34 | $6.34 | 1,717 |
| 2022-11-30 | $6.36 | $6.36 | $6.33 | $6.33 | $6.33 | 3,415 |
| 2022-11-29 | $6.35 | $6.37 | $6.21 | $6.37 | $6.37 | 4,073 |
| 2022-11-28 | $6.11 | $6.50 | $6.11 | $6.50 | $6.50 | 1,538 |
| 2022-11-25 | $6.63 | $6.63 | $6.12 | $6.12 | $6.12 | 576 |
| 2022-11-23 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 256 |
| 2022-11-22 | $6.12 | $6.36 | $6.12 | $6.36 | $6.36 | 432 |
| 2022-11-21 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 63 |
| 2022-11-18 | $6.56 | $6.56 | $6.38 | $6.52 | $6.52 | 1,436 |
| 2022-11-17 | $6.08 | $6.08 | $6.02 | $6.02 | $6.02 | 472 |
| 2022-11-16 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 510 |
| 2022-11-15 | $5.86 | $6.00 | $5.86 | $6.00 | $6.00 | 1,067 |
| 2022-11-14 | $6.38 | $6.38 | $6.01 | $6.29 | $6.29 | 3,473 |
| 2022-11-11 | $5.85 | $6.10 | $5.85 | $5.91 | $5.91 | 1,222 |
| 2022-11-10 | $5.91 | $5.91 | $5.88 | $5.88 | $5.88 | 293 |
| 2022-11-09 | $5.48 | $5.71 | $5.48 | $5.71 | $5.71 | 642 |
| 2022-11-08 | $5.71 | $5.72 | $5.56 | $5.56 | $5.56 | 1,779 |
| 2022-11-07 | $5.93 | $5.97 | $5.68 | $5.68 | $5.68 | 2,144 |
| 2022-11-04 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 663 |
| 2022-11-03 | $5.42 | $5.65 | $5.37 | $5.52 | $5.52 | 2,010 |
| 2022-11-02 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 118 |
| 2022-11-01 | $5.53 | $5.53 | $5.36 | $5.45 | $5.45 | 1,212 |
| 2022-10-31 | $5.24 | $5.44 | $5.24 | $5.41 | $5.41 | 2,935 |
| 2022-10-28 | $5.60 | $5.60 | $5.44 | $5.44 | $5.44 | 1,020 |
| 2022-10-27 | $5.80 | $5.91 | $5.68 | $5.77 | $5.77 | 6,316 |
| 2022-10-26 | $5.91 | $5.99 | $5.91 | $5.99 | $5.72 | 4,674 |
| 2022-10-25 | $5.93 | $6.01 | $5.81 | $5.88 | $5.62 | 1,498 |
| 2022-10-24 | $6.16 | $6.16 | $5.89 | $6.03 | $5.76 | 4,556 |
| 2022-10-21 | $6.05 | $6.05 | $6.05 | $6.05 | $5.78 | 288 |
| 2022-10-20 | $6.48 | $6.48 | $6.48 | $6.48 | $6.20 | 286 |
| 2022-10-19 | $6.35 | $6.35 | $6.25 | $6.25 | $5.97 | 695 |
| 2022-10-18 | $6.34 | $6.34 | $6.16 | $6.22 | $5.95 | 2,534 |
| 2022-10-17 | $6.25 | $6.39 | $6.25 | $6.29 | $6.01 | 1,405 |
| 2022-10-14 | $6.10 | $6.47 | $6.10 | $6.10 | $5.83 | 1,199 |
| 2022-10-13 | $6.39 | $6.39 | $6.39 | $6.39 | $6.10 | 463 |
| 2022-10-12 | $6.43 | $6.43 | $6.17 | $6.27 | $5.99 | 2,554 |
| 2022-10-11 | $6.35 | $6.44 | $6.26 | $6.34 | $6.06 | 2,608 |
| 2022-10-10 | $6.48 | $6.48 | $6.21 | $6.21 | $5.94 | 870 |
| 2022-10-07 | $6.59 | $6.59 | $6.35 | $6.35 | $6.07 | 1,083 |
| 2022-10-06 | $6.43 | $6.67 | $6.43 | $6.67 | $6.67 | 311 |
| 2022-10-05 | $6.94 | $6.94 | $6.49 | $6.55 | $6.55 | 676 |
| 2022-10-04 | $6.75 | $6.88 | $6.75 | $6.88 | $6.88 | 4,415 |
| 2022-10-03 | $6.51 | $6.60 | $6.44 | $6.47 | $6.47 | 4,329 |
| 2022-09-30 | $6.62 | $6.73 | $6.49 | $6.62 | $6.62 | 1,787 |
| 2022-09-29 | $6.33 | $6.33 | $6.11 | $6.32 | $6.32 | 4,589 |
| 2022-09-28 | $6.28 | $6.39 | $6.28 | $6.35 | $6.35 | 5,336 |
| 2022-09-27 | $6.55 | $6.66 | $6.36 | $6.36 | $6.36 | 3,127 |
| 2022-09-26 | $6.47 | $6.70 | $6.47 | $6.51 | $6.51 | 4,273 |
| 2022-09-23 | $6.44 | $6.78 | $6.44 | $6.61 | $6.61 | 2,530 |
| 2022-09-22 | $6.65 | $7.03 | $6.63 | $6.75 | $6.75 | 4,358 |
| 2022-09-21 | $6.89 | $7.07 | $6.63 | $6.63 | $6.63 | 1,861 |
| 2022-09-20 | $7.07 | $7.32 | $7.07 | $7.32 | $7.32 | 611 |
| 2022-09-19 | $7.45 | $7.45 | $7.17 | $7.17 | $7.17 | 2,107 |
| 2022-09-16 | $7.15 | $7.55 | $7.15 | $7.43 | $7.43 | 2,279 |
| 2022-09-15 | $7.20 | $7.46 | $7.06 | $7.06 | $7.06 | 7,660 |
| 2022-09-14 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 821 |
| 2022-09-13 | $7.32 | $7.51 | $7.32 | $7.51 | $7.51 | 479 |
| 2022-09-12 | $7.52 | $7.52 | $7.35 | $7.35 | $7.35 | 3,235 |
| 2022-09-09 | $7.26 | $7.44 | $7.26 | $7.44 | $7.44 | 4,528 |
| 2022-09-08 | $7.50 | $7.50 | $7.27 | $7.32 | $7.32 | 981 |
| 2022-09-07 | $7.33 | $7.41 | $7.23 | $7.23 | $7.23 | 1,359 |
| 2022-09-06 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 289 |
| 2022-09-02 | $7.27 | $7.46 | $7.07 | $7.33 | $7.33 | 1,387 |
| 2022-09-01 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2022-08-31 | $7.57 | $7.57 | $7.13 | $7.33 | $7.33 | 1,387 |
| 2022-08-30 | $7.63 | $7.63 | $7.23 | $7.46 | $7.46 | 4,282 |
| 2022-08-29 | $7.56 | $7.56 | $7.24 | $7.56 | $7.56 | 806 |
| 2022-08-26 | $7.60 | $7.60 | $7.27 | $7.46 | $7.46 | 21,223 |
| 2022-08-25 | $7.60 | $7.60 | $7.48 | $7.48 | $7.48 | 416 |
| 2022-08-24 | $7.63 | $7.63 | $7.31 | $7.63 | $7.63 | 1,634 |
| 2022-08-23 | $7.82 | $7.82 | $7.52 | $7.68 | $7.68 | 1,158 |
| 2022-08-22 | $7.84 | $7.84 | $7.64 | $7.64 | $7.64 | 629 |
| 2022-08-19 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 156 |
| 2022-08-18 | $7.91 | $7.95 | $7.91 | $7.95 | $7.95 | 995 |
| 2022-08-17 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 103 |
| 2022-08-16 | $7.91 | $7.91 | $7.31 | $7.91 | $7.91 | 1,275 |
| 2022-08-15 | $7.62 | $7.74 | $7.43 | $7.58 | $7.58 | 6,259 |
| 2022-08-12 | $7.42 | $7.58 | $7.42 | $7.58 | $7.58 | 2,634 |
| 2022-08-11 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 231 |
| 2022-08-10 | $7.44 | $7.62 | $7.44 | $7.62 | $7.62 | 956 |
| 2022-08-09 | $7.61 | $7.68 | $7.56 | $7.64 | $7.64 | 6,755 |
| 2022-08-08 | $7.33 | $7.49 | $7.33 | $7.49 | $7.49 | 4,997 |
| 2022-08-05 | $7.57 | $7.57 | $7.06 | $7.57 | $7.57 | 2,073 |
| 2022-08-04 | $7.73 | $7.73 | $7.14 | $7.44 | $7.44 | 2,059 |
| 2022-08-03 | $7.40 | $7.40 | $7.27 | $7.40 | $7.40 | 4,061 |
| 2022-08-02 | $6.93 | $7.50 | $6.93 | $7.50 | $7.50 | 872 |
| 2022-08-01 | $7.57 | $7.57 | $7.05 | $7.31 | $7.31 | 2,224 |
| 2022-07-29 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 713 |
| 2022-07-28 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 127 |
| 2022-07-27 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 3,380 |
| 2022-07-26 | $7.54 | $7.54 | $7.22 | $7.54 | $7.54 | 1,489 |
| 2022-07-25 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 96 |
| 2022-07-22 | $7.38 | $7.41 | $7.30 | $7.40 | $7.40 | 4,397 |
| 2022-07-21 | $7.18 | $7.35 | $7.17 | $7.35 | $7.35 | 3,840 |
| 2022-07-20 | $7.62 | $7.62 | $7.56 | $7.59 | $7.59 | 3,933 |
| 2022-07-19 | $7.45 | $7.55 | $7.45 | $7.51 | $7.51 | 3,764 |
| 2022-07-18 | $7.64 | $7.71 | $7.63 | $7.71 | $7.71 | 4,277 |
| 2022-07-15 | $7.60 | $7.60 | $7.31 | $7.45 | $7.45 | 3,468 |
| 2022-07-14 | $7.40 | $7.47 | $7.39 | $7.47 | $7.47 | 6,450 |
| 2022-07-13 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 224 |
| 2022-07-12 | $7.36 | $7.44 | $7.36 | $7.44 | $7.44 | 1,152 |
| 2022-07-11 | $7.29 | $7.45 | $7.18 | $7.44 | $7.44 | 1,595 |
| 2022-07-08 | $7.36 | $7.45 | $7.35 | $7.45 | $7.45 | 3,074 |
| 2022-07-07 | $7.20 | $7.34 | $7.20 | $7.27 | $7.27 | 3,325 |
| 2022-07-06 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 41 |
| 2022-07-05 | $7.53 | $7.53 | $7.42 | $7.42 | $7.42 | 470 |
| 2022-07-01 | $7.50 | $7.50 | $7.36 | $7.36 | $7.36 | 1,000 |
| 2022-06-30 | $7.50 | $7.50 | $7.25 | $7.49 | $7.49 | 1,536 |
| 2022-06-29 | $7.69 | $7.69 | $7.51 | $7.51 | $7.51 | 1,350 |
| 2022-06-28 | $7.25 | $7.44 | $7.25 | $7.44 | $7.44 | 5,952 |
| 2022-06-27 | $7.25 | $7.52 | $7.25 | $7.51 | $7.51 | 810 |
| 2022-06-24 | $7.23 | $7.30 | $7.23 | $7.30 | $7.30 | 323 |
| 2022-06-23 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 2,600 |
| 2022-06-22 | $7.03 | $7.03 | $7.02 | $7.02 | $7.02 | 8,269 |
| 2022-06-21 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 437 |
| 2022-06-17 | $6.89 | $7.17 | $6.89 | $7.17 | $7.17 | 408 |
| 2022-06-16 | $7.19 | $7.19 | $7.13 | $7.18 | $7.18 | 1,121 |
| 2022-06-15 | $7.22 | $7.28 | $7.22 | $7.24 | $7.24 | 1,132 |
| 2022-06-14 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 594 |
| 2022-06-13 | $7.15 | $7.22 | $6.96 | $6.96 | $6.96 | 1,068 |
| 2022-06-10 | $7.10 | $7.21 | $7.09 | $7.21 | $7.21 | 2,745 |
| 2022-06-09 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 2,600 |
| 2022-06-08 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2022-06-07 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 7 |
| 2022-06-06 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 740 |
| 2022-06-03 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 20 |
| 2022-06-02 | $7.06 | $7.22 | $7.06 | $7.22 | $7.22 | 3,610 |
| 2022-06-01 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 77 |
| 2022-05-31 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 232 |
| 2022-05-27 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 286 |
| 2022-05-26 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 19 |
| 2022-05-25 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 325 |
| 2022-05-24 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 99 |
| 2022-05-23 | $7.07 | $7.18 | $7.07 | $7.14 | $7.14 | 605 |
| 2022-05-20 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 75 |
| 2022-05-19 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 128 |
| 2022-05-18 | $6.96 | $7.13 | $6.96 | $7.13 | $7.13 | 275 |
| 2022-05-17 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 110 |
| 2022-05-16 | $7.01 | $7.04 | $7.00 | $7.00 | $7.00 | 1,060 |
| 2022-05-13 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 1,000 |
| 2022-05-12 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 90 |
| 2022-05-11 | $6.70 | $6.78 | $6.54 | $6.54 | $6.54 | 2,304 |
| 2022-05-10 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 373 |
| 2022-05-09 | $6.71 | $6.81 | $6.71 | $6.81 | $6.81 | 1,699 |
| 2022-05-06 | $6.77 | $6.77 | $6.65 | $6.65 | $6.65 | 542 |
| 2022-05-05 | $6.74 | $6.74 | $6.61 | $6.61 | $6.61 | 452 |
| 2022-05-04 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 133 |
| 2022-05-03 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 166 |
| 2022-05-02 | $6.62 | $6.62 | $6.59 | $6.62 | $6.62 | 4,538 |
| 2022-04-29 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 3,172 |
| 2022-04-28 | $6.74 | $6.75 | $6.74 | $6.75 | $6.75 | 1,118 |
| 2022-04-27 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 45 |
| 2022-04-26 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2022-04-25 | $6.80 | $6.80 | $6.78 | $6.78 | $6.78 | 435 |
| 2022-04-22 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 106 |
| 2022-04-21 | $6.62 | $6.76 | $6.62 | $6.76 | $6.76 | 645 |
| 2022-04-20 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 713 |
| 2022-04-19 | $6.71 | $6.98 | $6.71 | $6.98 | $6.98 | 473 |
| 2022-04-18 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 199 |
| 2022-04-14 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 146 |
| 2022-04-13 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 145 |
| 2022-04-12 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 70 |
| 2022-04-11 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 345 |
| 2022-04-08 | $6.84 | $6.88 | $6.74 | $6.88 | $6.88 | 1,230 |
| 2022-04-07 | $6.72 | $6.74 | $6.72 | $6.74 | $6.74 | 774 |
| 2022-04-06 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2022-04-05 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 2,251 |
| 2022-04-04 | $6.61 | $6.66 | $6.61 | $6.66 | $6.66 | 2,231 |
| 2022-04-01 | $6.75 | $6.75 | $6.74 | $6.74 | $6.74 | 2,549 |
| 2022-03-31 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 2,200 |
| 2022-03-30 | $6.75 | $6.75 | $6.65 | $6.65 | $6.65 | 3,038 |
| 2022-03-29 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 3,028 |
| 2022-03-28 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 79 |
| 2022-03-25 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 1,079 |
| 2022-03-24 | $6.70 | $6.70 | $6.63 | $6.63 | $6.63 | 1,500 |
| 2022-03-23 | $6.56 | $6.69 | $6.56 | $6.69 | $6.69 | 2,618 |
| 2022-03-22 | $6.67 | $6.74 | $6.67 | $6.74 | $6.74 | 2,676 |
| 2022-03-21 | $6.56 | $6.60 | $6.56 | $6.60 | $6.60 | 1,821 |
| 2022-03-18 | $6.67 | $6.68 | $6.67 | $6.68 | $6.68 | 2,097 |
| 2022-03-17 | $6.32 | $6.53 | $6.24 | $6.53 | $6.53 | 469 |
| 2022-03-16 | $6.34 | $6.44 | $6.30 | $6.44 | $6.44 | 4,004 |
| 2022-03-15 | $5.99 | $6.17 | $5.99 | $6.17 | $6.17 | 5,854 |
| 2022-03-14 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 163 |
| 2022-03-11 | $6.32 | $6.39 | $6.32 | $6.39 | $6.39 | 7,942 |
| 2022-03-10 | $6.33 | $6.39 | $6.19 | $6.39 | $6.39 | 1,829 |
| 2022-03-09 | $6.20 | $6.53 | $6.20 | $6.40 | $6.40 | 14,659 |
| 2022-03-08 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2022-03-07 | $6.36 | $6.36 | $6.36 | $6.36 | $6.27 | 0 |
| 2022-03-04 | $6.36 | $6.36 | $6.36 | $6.36 | $6.27 | 63 |
| 2022-03-03 | $6.41 | $6.41 | $6.31 | $6.36 | $6.27 | 3,704 |
| 2022-03-02 | $6.21 | $6.36 | $6.14 | $6.28 | $6.19 | 4,326 |
| 2022-03-01 | $6.29 | $6.29 | $6.29 | $6.29 | $6.20 | 20 |
| 2022-02-28 | $6.27 | $6.29 | $6.27 | $6.29 | $6.20 | 378 |
| 2022-02-25 | $6.43 | $6.43 | $6.43 | $6.43 | $6.33 | 336 |
| 2022-02-24 | $6.42 | $6.42 | $6.42 | $6.42 | $6.32 | 716 |
| 2022-02-23 | $6.51 | $6.51 | $6.51 | $6.51 | $6.41 | 2,490 |
| 2022-02-22 | $6.38 | $6.41 | $6.38 | $6.41 | $6.31 | 2,400 |
| 2022-02-18 | $6.51 | $6.51 | $6.51 | $6.51 | $6.41 | 194 |
| 2022-02-17 | $6.65 | $6.66 | $6.65 | $6.66 | $6.56 | 400 |
| 2022-02-16 | $6.62 | $6.62 | $6.62 | $6.62 | $6.52 | 136 |
| 2022-02-15 | $6.62 | $6.62 | $6.62 | $6.62 | $6.52 | 2,212 |
| 2022-02-14 | $6.46 | $6.46 | $6.46 | $6.46 | $6.36 | 2,200 |
| 2022-02-11 | $6.65 | $6.65 | $6.65 | $6.65 | $6.55 | 0 |
| 2022-02-10 | $6.49 | $6.65 | $6.49 | $6.65 | $6.55 | 283 |
| 2022-02-09 | $6.52 | $6.52 | $6.52 | $6.52 | $6.42 | 113 |
| 2022-02-08 | $6.57 | $6.57 | $6.56 | $6.56 | $6.46 | 2,941 |
| 2022-02-07 | $6.40 | $6.40 | $6.40 | $6.40 | $6.30 | 2,900 |
| 2022-02-04 | $6.45 | $6.45 | $6.45 | $6.45 | $6.35 | 919 |
| 2022-02-03 | $6.58 | $6.58 | $6.58 | $6.58 | $6.48 | 0 |
| 2022-02-02 | $6.58 | $6.58 | $6.58 | $6.58 | $6.48 | 763 |
| 2022-02-01 | $6.68 | $6.68 | $6.68 | $6.68 | $6.58 | 4,500 |
| 2022-01-31 | $6.37 | $6.45 | $6.37 | $6.44 | $6.34 | 6,331 |
| 2022-01-28 | $6.31 | $6.31 | $6.16 | $6.26 | $6.17 | 647 |
| 2022-01-27 | $6.30 | $6.30 | $6.30 | $6.30 | $6.21 | 236 |
| 2022-01-26 | $6.60 | $6.60 | $6.23 | $6.27 | $6.18 | 13,406 |
| 2022-01-25 | $6.15 | $6.15 | $6.15 | $6.15 | $6.05 | 2,010 |
| 2022-01-24 | $6.56 | $6.56 | $6.24 | $6.38 | $6.29 | 3,638 |
| 2022-01-21 | $6.36 | $6.36 | $6.36 | $6.36 | $6.26 | 484 |
| 2022-01-20 | $6.40 | $6.49 | $6.40 | $6.46 | $6.36 | 1,707 |
| 2022-01-19 | $6.28 | $6.28 | $6.21 | $6.24 | $6.14 | 269 |
| 2022-01-18 | $6.24 | $6.24 | $6.24 | $6.24 | $6.15 | 269 |
| 2022-01-14 | $6.30 | $6.30 | $6.30 | $6.30 | $6.20 | 484 |
| 2022-01-13 | $6.43 | $6.43 | $6.39 | $6.39 | $6.29 | 2,100 |
| 2022-01-12 | $6.32 | $6.32 | $6.25 | $6.25 | $6.15 | 1,919 |
| 2022-01-11 | $6.30 | $6.30 | $6.30 | $6.30 | $6.21 | 301 |
| 2022-01-10 | $6.21 | $6.21 | $6.21 | $6.21 | $6.11 | 223 |
| 2022-01-07 | $6.33 | $6.33 | $6.25 | $6.25 | $6.16 | 1,935 |
| 2022-01-06 | $6.09 | $6.11 | $6.09 | $6.11 | $6.02 | 1,920 |
| 2022-01-05 | $6.23 | $6.23 | $6.22 | $6.22 | $6.13 | 487 |
| 2022-01-04 | $6.29 | $6.29 | $6.29 | $6.29 | $6.20 | 2,538 |
| 2022-01-03 | $6.18 | $6.29 | $6.11 | $6.29 | $6.20 | 7,135 |
| 2021-12-31 | $6.34 | $6.34 | $6.34 | $6.34 | $6.25 | 0 |
| 2021-12-30 | $6.28 | $6.34 | $6.28 | $6.34 | $6.25 | 557 |
| 2021-12-29 | $6.29 | $6.29 | $6.27 | $6.27 | $6.18 | 1,951 |
| 2021-12-28 | $6.25 | $6.25 | $6.25 | $6.25 | $6.16 | 206 |
| 2021-12-27 | $6.10 | $6.10 | $6.00 | $6.00 | $5.91 | 374 |
| 2021-12-23 | $6.18 | $6.18 | $6.18 | $6.18 | $6.08 | 2,134 |
| 2021-12-22 | $5.94 | $6.10 | $5.81 | $6.10 | $6.01 | 13,919 |
| 2021-12-21 | $6.01 | $6.10 | $6.01 | $6.05 | $5.96 | 793 |
| 2021-12-20 | $6.09 | $6.15 | $5.84 | $5.84 | $5.75 | 8,924 |
| 2021-12-17 | $5.94 | $5.94 | $5.94 | $5.94 | $5.85 | 3,178 |
| 2021-12-16 | $6.22 | $6.22 | $6.22 | $6.22 | $6.12 | 2,300 |
| 2021-12-15 | $6.11 | $6.11 | $6.01 | $6.01 | $5.92 | 2,668 |
| 2021-12-14 | $6.23 | $6.23 | $6.23 | $6.23 | $6.13 | 0 |
| 2021-12-13 | $6.24 | $6.24 | $6.23 | $6.23 | $6.13 | 2,856 |
| 2021-12-10 | $6.06 | $6.17 | $6.06 | $6.09 | $6.00 | 2,556 |
| 2021-12-09 | $6.16 | $6.21 | $6.16 | $6.21 | $6.12 | 814 |
| 2021-12-08 | $6.22 | $6.22 | $6.18 | $6.19 | $6.10 | 2,568 |
| 2021-12-07 | $6.05 | $6.06 | $6.05 | $6.06 | $5.97 | 2,259 |
| 2021-12-06 | $5.95 | $6.00 | $5.95 | $6.00 | $5.91 | 1,311 |
| 2021-12-03 | $6.11 | $6.11 | $6.11 | $6.11 | $6.01 | 1,485 |
| 2021-12-02 | $6.01 | $6.01 | $6.01 | $6.01 | $5.92 | 1,404 |
| 2021-12-01 | $6.15 | $6.15 | $6.15 | $6.15 | $6.06 | 187 |
| 2021-11-30 | $6.09 | $6.09 | $6.09 | $6.09 | $6.00 | 2,500 |
| 2021-11-29 | $6.08 | $6.14 | $6.08 | $6.14 | $6.04 | 2,503 |
| 2021-11-26 | $6.26 | $6.26 | $6.26 | $6.26 | $6.17 | 0 |
| 2021-11-24 | $6.26 | $6.26 | $6.26 | $6.26 | $6.17 | 357 |
| 2021-11-23 | $6.34 | $6.34 | $6.34 | $6.34 | $6.25 | 136 |
| 2021-11-22 | $6.51 | $6.51 | $6.35 | $6.35 | $6.26 | 1,550 |
| 2021-11-19 | $6.29 | $6.30 | $6.16 | $6.30 | $6.20 | 3,931 |
| 2021-11-18 | $6.49 | $6.49 | $6.49 | $6.49 | $6.39 | 0 |
| 2021-11-17 | $6.59 | $6.59 | $6.40 | $6.49 | $6.39 | 3,368 |
| 2021-11-16 | $6.52 | $6.52 | $6.51 | $6.51 | $6.41 | 3,247 |
| 2021-11-15 | $6.35 | $6.35 | $6.26 | $6.26 | $6.17 | 3,440 |
| 2021-11-12 | $6.45 | $6.45 | $6.45 | $6.45 | $6.35 | 254 |
| 2021-11-11 | $6.51 | $6.51 | $6.51 | $6.51 | $6.41 | 86 |
| 2021-11-10 | $6.54 | $6.54 | $6.51 | $6.51 | $6.41 | 1,947 |
| 2021-11-09 | $6.48 | $6.50 | $6.44 | $6.44 | $6.34 | 1,738 |
| 2021-11-08 | $6.31 | $6.36 | $6.31 | $6.36 | $6.26 | 2,332 |
| 2021-11-05 | $6.47 | $6.47 | $6.47 | $6.47 | $6.37 | 1,300 |
| 2021-11-04 | $6.40 | $6.40 | $6.26 | $6.26 | $6.17 | 2,552 |
| 2021-11-03 | $6.33 | $6.33 | $6.33 | $6.33 | $6.24 | 263 |
| 2021-11-02 | $6.40 | $6.40 | $6.40 | $6.40 | $6.30 | 3,774 |
| 2021-11-01 | $6.41 | $6.47 | $6.41 | $6.47 | $6.37 | 3,885 |
| 2021-10-29 | $6.57 | $6.57 | $6.57 | $6.57 | $6.47 | 265 |
| 2021-10-28 | $6.78 | $6.90 | $6.65 | $6.65 | $6.55 | 5,117 |
| 2021-10-27 | $7.00 | $7.00 | $6.87 | $6.87 | $6.34 | 827 |
| 2021-10-26 | $7.03 | $7.03 | $7.03 | $7.03 | $6.49 | 3,194 |
| 2021-10-25 | $7.23 | $7.23 | $6.86 | $6.96 | $6.43 | 3,653 |
| 2021-10-22 | $7.11 | $7.11 | $7.11 | $7.11 | $6.56 | 2,102 |
| 2021-10-21 | $6.86 | $6.86 | $6.86 | $6.86 | $6.34 | 2,173 |
| 2021-10-20 | $7.11 | $7.11 | $7.05 | $7.05 | $6.51 | 980 |
| 2021-10-19 | $6.96 | $7.14 | $6.96 | $7.14 | $6.59 | 1,549 |
| 2021-10-18 | $7.10 | $7.10 | $7.06 | $7.06 | $6.52 | 530 |
| 2021-10-15 | $7.07 | $7.07 | $7.07 | $7.07 | $6.53 | 0 |
| 2021-10-14 | $7.07 | $7.07 | $7.07 | $7.07 | $6.53 | 1,605 |
| 2021-10-13 | $6.90 | $7.03 | $6.90 | $7.03 | $6.49 | 2,198 |
| 2021-10-12 | $7.06 | $7.06 | $7.06 | $7.06 | $6.52 | 513 |
| 2021-10-11 | $6.83 | $7.01 | $6.83 | $7.01 | $6.47 | 2,570 |
| 2021-10-08 | $7.03 | $7.03 | $6.99 | $7.01 | $6.47 | 2,167 |
| 2021-10-07 | $6.74 | $6.85 | $6.74 | $6.85 | $6.32 | 6,800 |
| 2021-10-06 | $6.64 | $6.76 | $6.64 | $6.76 | $6.24 | 2,800 |
| 2021-10-05 | $6.65 | $6.76 | $6.65 | $6.76 | $6.24 | 1,286 |
| 2021-10-04 | $6.70 | $6.79 | $6.70 | $6.79 | $6.27 | 200 |
| 2021-10-01 | $6.60 | $6.60 | $6.60 | $6.60 | $6.10 | 0 |
| 2021-09-30 | $6.60 | $6.60 | $6.60 | $6.60 | $6.10 | 117 |
| 2021-09-29 | $6.60 | $6.60 | $6.60 | $6.60 | $6.10 | 0 |
| 2021-09-28 | $6.60 | $6.60 | $6.60 | $6.60 | $6.10 | 396 |
| 2021-09-27 | $6.46 | $6.46 | $6.46 | $6.46 | $5.97 | 166 |
| 2021-09-24 | $6.72 | $6.72 | $6.72 | $6.72 | $6.21 | 0 |
| 2021-09-23 | $6.72 | $6.72 | $6.72 | $6.72 | $6.21 | 158 |
| 2021-09-22 | $6.59 | $6.59 | $6.59 | $6.59 | $6.08 | 122 |
| 2021-09-21 | $6.59 | $6.59 | $6.59 | $6.59 | $6.08 | 496 |
| 2021-09-20 | $7.22 | $7.22 | $7.22 | $7.22 | $6.67 | 9 |
| 2021-09-17 | $7.22 | $7.22 | $7.22 | $7.22 | $6.67 | 0 |
| 2021-09-16 | $7.22 | $7.22 | $7.22 | $7.22 | $6.67 | 0 |
| 2021-09-15 | $7.22 | $7.22 | $7.22 | $7.22 | $6.67 | 2 |
| 2021-09-14 | $7.22 | $7.22 | $7.22 | $7.22 | $6.67 | 0 |
| 2021-09-13 | $7.22 | $7.22 | $7.22 | $7.22 | $6.67 | 746 |
| 2021-09-10 | $7.35 | $7.35 | $7.35 | $7.35 | $6.79 | 38 |
| 2021-09-09 | $7.35 | $7.35 | $7.35 | $7.35 | $6.79 | 559 |
| 2021-09-08 | $7.42 | $7.42 | $7.42 | $7.42 | $6.85 | 0 |
| 2021-09-07 | $7.42 | $7.42 | $7.42 | $7.42 | $6.85 | 9 |
| 2021-09-03 | $7.62 | $7.62 | $7.42 | $7.42 | $6.85 | 895 |
| 2021-09-02 | $7.37 | $7.46 | $7.37 | $7.46 | $6.89 | 516 |
| 2021-09-01 | $7.35 | $7.43 | $7.34 | $7.34 | $6.78 | 480 |
| 2021-08-31 | $7.63 | $7.63 | $7.63 | $7.63 | $7.05 | 0 |
| 2021-08-30 | $7.63 | $7.63 | $7.63 | $7.63 | $7.05 | 50 |
| 2021-08-27 | $7.63 | $7.63 | $7.63 | $7.63 | $7.05 | 0 |
| 2021-08-26 | $7.63 | $7.63 | $7.63 | $7.63 | $7.05 | 0 |
| 2021-08-25 | $7.63 | $7.63 | $7.63 | $7.63 | $7.05 | 180 |
| 2021-08-24 | $7.33 | $7.33 | $7.33 | $7.33 | $6.77 | 63 |
| 2021-08-23 | $7.33 | $7.33 | $7.33 | $7.33 | $6.77 | 0 |
| 2021-08-20 | $7.70 | $7.70 | $7.33 | $7.33 | $6.77 | 331 |
| 2021-08-19 | $7.71 | $7.71 | $7.71 | $7.71 | $7.12 | 0 |
| 2021-08-18 | $7.71 | $7.71 | $7.71 | $7.71 | $7.12 | 318 |
| 2021-08-17 | $7.83 | $7.83 | $7.83 | $7.83 | $7.23 | 0 |
| 2021-08-16 | $7.83 | $7.83 | $7.83 | $7.83 | $7.23 | 160 |
| 2021-08-13 | $8.07 | $8.07 | $8.07 | $8.07 | $7.45 | 1 |
| 2021-08-12 | $8.07 | $8.07 | $8.07 | $8.07 | $7.45 | 0 |
| 2021-08-11 | $8.07 | $8.07 | $8.07 | $8.07 | $7.45 | 1 |
| 2021-08-10 | $8.07 | $8.07 | $8.07 | $8.07 | $7.45 | 651 |
| 2021-08-09 | $8.09 | $8.09 | $8.09 | $8.09 | $7.47 | 57 |
| 2021-08-06 | $8.09 | $8.09 | $8.09 | $8.09 | $7.47 | 2 |
| 2021-08-05 | $8.09 | $8.09 | $8.09 | $8.09 | $7.47 | 0 |
| 2021-08-04 | $8.09 | $8.09 | $8.09 | $8.09 | $7.47 | 0 |
| 2021-08-03 | $8.09 | $8.09 | $8.09 | $8.09 | $7.47 | 0 |
| 2021-08-02 | $8.09 | $8.09 | $8.09 | $8.09 | $7.47 | 784 |
| 2021-07-30 | $8.06 | $8.06 | $8.06 | $8.06 | $7.44 | 2,980 |
| 2021-07-29 | $8.06 | $8.06 | $8.06 | $8.06 | $7.44 | 0 |
| 2021-07-28 | $8.06 | $8.06 | $8.06 | $8.06 | $7.44 | 0 |
| 2021-07-27 | $8.06 | $8.06 | $8.06 | $8.06 | $7.44 | 200 |
| 2021-07-26 | $8.03 | $8.16 | $8.03 | $8.16 | $7.54 | 688 |
| 2021-07-23 | $7.84 | $7.84 | $7.84 | $7.84 | $7.24 | 8,263 |
| 2021-07-22 | $7.84 | $7.84 | $7.84 | $7.84 | $7.24 | 45,406 |
| 2021-07-21 | $8.25 | $8.25 | $8.25 | $8.25 | $7.62 | 516 |
| 2021-07-20 | $8.23 | $8.23 | $8.23 | $8.23 | $7.60 | 283 |
| 2021-07-19 | $8.01 | $8.01 | $8.01 | $8.01 | $7.40 | 100 |
| 2021-07-16 | $8.22 | $8.22 | $8.22 | $8.22 | $7.59 | 2,493 |
| 2021-07-15 | $8.20 | $8.20 | $8.20 | $8.20 | $7.57 | 0 |
| 2021-07-14 | $8.20 | $8.20 | $8.20 | $8.20 | $7.57 | 0 |
| 2021-07-13 | $8.20 | $8.20 | $8.20 | $8.20 | $7.57 | 0 |
| 2021-07-12 | $8.20 | $8.20 | $8.20 | $8.20 | $7.57 | 0 |
| 2021-07-09 | $8.20 | $8.20 | $8.20 | $8.20 | $7.57 | 0 |
| 2021-07-08 | $7.90 | $8.20 | $7.90 | $8.20 | $7.57 | 1,792 |
| 2021-07-07 | $7.86 | $7.86 | $7.86 | $7.86 | $7.26 | 0 |
| 2021-07-06 | $7.86 | $7.86 | $7.86 | $7.86 | $7.26 | 0 |
| 2021-07-02 | $8.25 | $8.25 | $7.86 | $7.86 | $7.26 | 1,064 |
| 2021-07-01 | $8.29 | $8.29 | $8.29 | $8.29 | $7.66 | 92 |
| 2021-06-30 | $8.29 | $8.29 | $8.29 | $8.29 | $7.66 | 0 |
| 2021-06-29 | $8.29 | $8.29 | $8.29 | $8.29 | $7.66 | 1 |
| 2021-06-28 | $8.29 | $8.29 | $8.29 | $8.29 | $7.66 | 0 |
| 2021-06-25 | $8.29 | $8.29 | $8.29 | $8.29 | $7.66 | 64 |
| 2021-06-24 | $8.29 | $8.29 | $8.29 | $8.29 | $7.66 | 124 |
| 2021-06-23 | $8.26 | $8.26 | $8.26 | $8.26 | $7.63 | 0 |
| 2021-06-22 | $8.26 | $8.26 | $8.26 | $8.26 | $7.63 | 219 |
| 2021-06-21 | $7.99 | $7.99 | $7.99 | $7.99 | $7.38 | 50 |
| 2021-06-18 | $7.99 | $7.99 | $7.99 | $7.99 | $7.38 | 0 |
| 2021-06-17 | $7.99 | $7.99 | $7.99 | $7.99 | $7.38 | 0 |
| 2021-06-16 | $7.99 | $7.99 | $7.99 | $7.99 | $7.38 | 0 |
| 2021-06-15 | $7.99 | $7.99 | $7.99 | $7.99 | $7.38 | 0 |
| 2021-06-14 | $7.99 | $7.99 | $7.99 | $7.99 | $7.38 | 4 |
| 2021-06-11 | $7.99 | $7.99 | $7.99 | $7.99 | $7.38 | 2 |
| 2021-06-10 | $7.99 | $7.99 | $7.99 | $7.99 | $7.38 | 61 |
| 2021-06-09 | $7.99 | $7.99 | $7.99 | $7.99 | $7.38 | 0 |
| 2021-06-08 | $7.99 | $7.99 | $7.99 | $7.99 | $7.38 | 0 |
| 2021-06-07 | $7.99 | $7.99 | $7.99 | $7.99 | $7.38 | 0 |
| 2021-06-04 | $7.99 | $7.99 | $7.99 | $7.99 | $7.38 | 1 |
| 2021-06-03 | $7.99 | $7.99 | $7.99 | $7.99 | $7.38 | 53 |
| 2021-06-02 | $7.99 | $7.99 | $7.99 | $7.99 | $7.38 | 0 |
| 2021-06-01 | $7.99 | $7.99 | $7.99 | $7.99 | $7.38 | 734 |
| 2021-05-28 | $7.78 | $7.78 | $7.78 | $7.78 | $7.19 | 0 |
| 2021-05-27 | $7.78 | $7.78 | $7.78 | $7.78 | $7.19 | 100 |
| 2021-05-26 | $7.75 | $7.75 | $7.75 | $7.75 | $7.16 | 270 |
| 2021-05-25 | $7.94 | $7.94 | $7.94 | $7.94 | $7.33 | 0 |
| 2021-05-24 | $7.94 | $7.94 | $7.94 | $7.94 | $7.33 | 0 |
| 2021-05-21 | $7.94 | $7.94 | $7.94 | $7.94 | $7.33 | 233 |
| 2021-05-20 | $7.70 | $7.70 | $7.70 | $7.70 | $7.11 | 0 |
| 2021-05-19 | $7.70 | $7.70 | $7.70 | $7.70 | $7.11 | 214 |
| 2021-05-18 | $7.66 | $7.66 | $7.66 | $7.66 | $7.07 | 0 |
| 2021-05-17 | $7.66 | $7.66 | $7.66 | $7.66 | $7.07 | 217 |
| 2021-05-14 | $7.56 | $7.56 | $7.56 | $7.56 | $6.98 | 99 |
| 2021-05-13 | $7.56 | $7.56 | $7.56 | $7.56 | $6.98 | 44 |
| 2021-05-12 | $7.56 | $7.56 | $7.56 | $7.56 | $6.98 | 0 |
| 2021-05-11 | $7.56 | $7.56 | $7.56 | $7.56 | $6.98 | 0 |
| 2021-05-10 | $7.56 | $7.56 | $7.56 | $7.56 | $6.98 | 0 |
| 2021-05-07 | $7.56 | $7.56 | $7.56 | $7.56 | $6.98 | 518 |
| 2021-05-06 | $7.45 | $7.45 | $7.45 | $7.45 | $6.88 | 734 |
| 2021-05-05 | $7.46 | $7.46 | $7.46 | $7.46 | $6.89 | 99 |
| 2021-05-04 | $7.46 | $7.46 | $7.46 | $7.46 | $6.89 | 0 |
| 2021-05-03 | $7.43 | $7.46 | $7.43 | $7.46 | $6.89 | 438 |
| 2021-04-30 | $7.52 | $7.52 | $7.52 | $7.52 | $6.95 | 0 |
| 2021-04-29 | $7.52 | $7.52 | $7.52 | $7.52 | $6.95 | 0 |
| 2021-04-28 | $7.52 | $7.52 | $7.52 | $7.52 | $6.95 | 224 |
| 2021-04-27 | $7.19 | $7.19 | $7.19 | $7.19 | $6.64 | 0 |
| 2021-04-26 | $7.19 | $7.19 | $7.19 | $7.19 | $6.64 | 0 |
| 2021-04-23 | $7.19 | $7.19 | $7.19 | $7.19 | $6.64 | 0 |
| 2021-04-22 | $7.19 | $7.19 | $7.19 | $7.19 | $6.64 | 0 |
| 2021-04-21 | $7.19 | $7.19 | $7.19 | $7.19 | $6.64 | 189 |
| 2021-04-20 | $7.33 | $7.33 | $7.33 | $7.33 | $6.77 | 0 |
| 2021-04-19 | $7.33 | $7.33 | $7.33 | $7.33 | $6.77 | 0 |
| 2021-04-16 | $7.33 | $7.33 | $7.33 | $7.33 | $6.77 | 1 |
| 2021-04-15 | $7.33 | $7.33 | $7.33 | $7.33 | $6.77 | 0 |
| 2021-04-14 | $7.02 | $7.33 | $7.02 | $7.33 | $6.77 | 727 |
| 2021-04-13 | $7.05 | $7.05 | $7.05 | $7.05 | $6.51 | 0 |
| 2021-04-12 | $7.05 | $7.05 | $7.05 | $7.05 | $6.51 | 0 |
| 2021-04-09 | $7.05 | $7.05 | $7.05 | $7.05 | $6.51 | 0 |
| 2021-04-08 | $7.05 | $7.05 | $7.05 | $7.05 | $6.51 | 455 |
| 2021-04-07 | $7.04 | $7.05 | $7.04 | $7.05 | $6.51 | 639 |
| 2021-04-06 | $6.98 | $6.98 | $6.98 | $6.98 | $6.45 | 95 |
| 2021-04-05 | $6.98 | $6.98 | $6.98 | $6.98 | $6.45 | 0 |
| 2021-04-01 | $6.98 | $6.98 | $6.98 | $6.98 | $6.45 | 343 |
| 2021-03-31 | $7.17 | $7.17 | $7.17 | $7.17 | $6.62 | 0 |
| 2021-03-30 | $7.17 | $7.17 | $7.17 | $7.17 | $6.62 | 10 |
| 2021-03-29 | $7.17 | $7.17 | $7.17 | $7.17 | $6.62 | 0 |
| 2021-03-26 | $7.17 | $7.17 | $7.17 | $7.17 | $6.62 | 11 |
| 2021-03-25 | $7.17 | $7.17 | $7.17 | $7.17 | $6.62 | 0 |
| 2021-03-24 | $7.17 | $7.17 | $7.17 | $7.17 | $6.62 | 3,082 |
| 2021-03-23 | $7.19 | $7.19 | $7.19 | $7.19 | $6.64 | 0 |
| 2021-03-22 | $7.19 | $7.19 | $7.19 | $7.19 | $6.64 | 1,350 |
| 2021-03-19 | $7.39 | $7.39 | $7.39 | $7.39 | $6.83 | 4 |
| 2021-03-18 | $7.39 | $7.39 | $7.39 | $7.39 | $6.83 | 238 |
| 2021-03-17 | $7.29 | $7.29 | $7.29 | $7.29 | $6.73 | 196 |
| 2021-03-16 | $7.34 | $7.34 | $7.34 | $7.34 | $6.78 | 997 |
| 2021-03-15 | $7.31 | $7.31 | $7.31 | $7.31 | $6.75 | 96 |
| 2021-03-12 | $7.31 | $7.31 | $7.31 | $7.31 | $6.75 | 66 |
| 2021-03-11 | $7.31 | $7.31 | $7.31 | $7.31 | $6.75 | 1,186 |
| 2021-03-10 | $7.47 | $7.47 | $7.47 | $7.47 | $6.90 | 0 |
| 2021-03-09 | $7.47 | $7.47 | $7.47 | $7.47 | $6.90 | 0 |
| 2021-03-08 | $7.47 | $7.47 | $7.47 | $7.47 | $6.82 | 0 |
| 2021-03-05 | $7.47 | $7.47 | $7.47 | $7.47 | $6.82 | 48 |
| 2021-03-04 | $7.47 | $7.47 | $7.47 | $7.47 | $6.82 | 0 |
| 2021-03-03 | $7.47 | $7.47 | $7.47 | $7.47 | $6.82 | 77 |
| 2021-03-02 | $7.47 | $7.47 | $7.47 | $7.47 | $6.82 | 0 |
| 2021-03-01 | $7.47 | $7.47 | $7.47 | $7.47 | $6.82 | 137 |
| 2021-02-26 | $7.84 | $7.84 | $7.84 | $7.84 | $7.15 | 0 |
| 2021-02-25 | $8.26 | $8.26 | $8.26 | $8.26 | $7.54 | 874 |
| 2021-02-24 | $8.26 | $8.26 | $8.26 | $8.26 | $7.54 | 0 |
| 2021-02-23 | $8.26 | $8.26 | $8.26 | $8.26 | $7.54 | 874 |
| 2021-02-22 | $7.91 | $7.91 | $7.91 | $7.91 | $7.21 | 933 |
| 2021-02-19 | $7.64 | $7.64 | $7.47 | $7.47 | $6.82 | 346 |
| 2021-02-18 | $7.57 | $7.57 | $7.57 | $7.57 | $6.90 | 1,058 |
| 2021-02-17 | $7.46 | $7.57 | $7.46 | $7.57 | $6.91 | 1,058 |
| 2021-02-16 | $7.48 | $7.48 | $7.48 | $7.48 | $6.83 | 100 |
| 2021-02-12 | $7.39 | $7.39 | $7.39 | $7.39 | $6.74 | 389 |
| 2021-02-11 | $7.29 | $7.29 | $7.29 | $7.29 | $6.65 | 19 |
| 2021-02-10 | $7.00 | $7.00 | $7.00 | $7.00 | $6.38 | 300 |
| 2021-02-09 | $7.00 | $7.00 | $7.00 | $7.00 | $6.38 | 0 |
| 2021-02-08 | $7.00 | $7.00 | $7.00 | $7.00 | $6.38 | 300 |
| 2021-02-05 | $6.77 | $6.77 | $6.77 | $6.77 | $6.18 | 0 |
| 2021-02-04 | $6.77 | $6.77 | $6.77 | $6.77 | $6.18 | 0 |
| 2021-02-03 | $6.77 | $6.77 | $6.77 | $6.77 | $6.18 | 0 |
| 2021-02-02 | $6.77 | $6.77 | $6.77 | $6.77 | $6.18 | 0 |
| 2021-02-01 | $6.77 | $6.77 | $6.77 | $6.77 | $6.18 | 0 |
| 2021-01-29 | $6.77 | $6.77 | $6.77 | $6.77 | $6.18 | 1,000 |
| 2021-01-28 | $6.60 | $6.60 | $6.60 | $6.60 | $6.02 | 0 |
| 2021-01-27 | $6.60 | $6.60 | $6.60 | $6.60 | $6.02 | 0 |
| 2021-01-26 | $6.60 | $6.60 | $6.60 | $6.60 | $6.02 | 0 |
| 2021-01-25 | $6.60 | $6.60 | $6.60 | $6.60 | $6.02 | 3 |
| 2021-01-22 | $6.60 | $6.60 | $6.60 | $6.60 | $6.02 | 0 |
| 2021-01-21 | $6.60 | $6.60 | $6.60 | $6.60 | $6.02 | 90 |
| 2021-01-20 | $6.60 | $6.60 | $6.60 | $6.60 | $6.02 | 0 |
| 2021-01-19 | $6.60 | $6.60 | $6.60 | $6.60 | $6.02 | 0 |
| 2021-01-15 | $6.60 | $6.60 | $6.60 | $6.60 | $6.02 | 0 |
| 2021-01-14 | $6.60 | $6.60 | $6.60 | $6.60 | $6.02 | 0 |
| 2021-01-13 | $6.60 | $6.60 | $6.60 | $6.60 | $6.02 | 8,300 |
| 2021-01-12 | $6.82 | $6.82 | $6.82 | $6.82 | $6.22 | 0 |
| 2021-01-11 | $6.82 | $6.82 | $6.82 | $6.82 | $6.22 | 166 |
| 2021-01-08 | $6.82 | $6.82 | $6.82 | $6.82 | $6.22 | 2,207 |
| 2021-01-07 | $6.87 | $6.87 | $6.87 | $6.87 | $6.27 | 0 |
| 2021-01-06 | $6.87 | $6.87 | $6.87 | $6.87 | $6.27 | 0 |
| 2021-01-05 | $6.87 | $6.87 | $6.87 | $6.87 | $6.27 | 1 |
| 2021-01-04 | $6.87 | $6.87 | $6.87 | $6.87 | $6.27 | 0 |
| 2020-12-31 | $6.87 | $6.87 | $6.87 | $6.87 | $6.27 | 0 |
| 2020-12-30 | $6.87 | $6.87 | $6.87 | $6.87 | $6.27 | 0 |
| 2020-12-29 | $6.87 | $6.87 | $6.87 | $6.87 | $6.27 | 0 |
| 2020-12-28 | $6.87 | $6.87 | $6.87 | $6.87 | $6.27 | 0 |
| 2020-12-24 | $6.87 | $6.87 | $6.87 | $6.87 | $6.27 | 0 |
| 2020-12-23 | $6.87 | $6.87 | $6.87 | $6.87 | $6.27 | 0 |
| 2020-12-22 | $6.87 | $6.87 | $6.87 | $6.87 | $6.27 | 0 |
| 2020-12-21 | $6.87 | $6.87 | $6.87 | $6.87 | $6.27 | 1 |
| 2020-12-18 | $6.87 | $6.87 | $6.87 | $6.87 | $6.27 | 6,793 |
| 2020-12-17 | $6.92 | $6.92 | $6.92 | $6.92 | $6.32 | 0 |
| 2020-12-16 | $6.50 | $6.50 | $6.50 | $6.50 | $5.93 | 67 |
| 2020-12-15 | $6.50 | $6.50 | $6.50 | $6.50 | $5.93 | 0 |
| 2020-12-14 | $6.50 | $6.50 | $6.50 | $6.50 | $5.93 | 0 |
| 2020-12-11 | $6.50 | $6.50 | $6.50 | $6.50 | $5.93 | 67 |
| 2020-12-10 | $6.50 | $6.50 | $6.50 | $6.50 | $5.93 | 0 |
| 2020-12-09 | $6.50 | $6.50 | $6.50 | $6.50 | $5.93 | 68 |
| 2020-12-08 | $6.50 | $6.50 | $6.50 | $6.50 | $5.93 | 0 |
| 2020-12-07 | $6.50 | $6.50 | $6.50 | $6.50 | $5.93 | 0 |
| 2020-12-04 | $6.50 | $6.50 | $6.50 | $6.50 | $5.93 | 5 |
| 2020-12-03 | $6.50 | $6.50 | $6.50 | $6.50 | $5.93 | 0 |
| 2020-12-02 | $6.50 | $6.50 | $6.50 | $6.50 | $5.93 | 0 |
| 2020-12-01 | $6.50 | $6.50 | $6.50 | $6.50 | $5.93 | 0 |
| 2020-11-30 | $6.50 | $6.50 | $6.50 | $6.50 | $5.93 | 1 |
| 2020-11-27 | $6.50 | $6.50 | $6.50 | $6.50 | $5.93 | 0 |
| 2020-11-25 | $6.50 | $6.50 | $6.50 | $6.50 | $5.93 | 3 |
| 2020-11-24 | $6.50 | $6.50 | $6.50 | $6.50 | $5.93 | 67 |
| 2020-11-23 | $6.50 | $6.50 | $6.50 | $6.50 | $5.93 | 34 |
| 2020-11-20 | $6.50 | $6.50 | $6.50 | $6.50 | $5.93 | 30 |
| 2020-11-19 | $6.50 | $6.50 | $6.50 | $6.50 | $5.93 | 0 |
| 2020-11-18 | $6.50 | $6.50 | $6.50 | $6.50 | $5.93 | 250 |
| 2020-11-17 | $6.17 | $6.17 | $6.17 | $6.17 | $5.63 | 0 |
| 2020-11-16 | $6.17 | $6.17 | $6.17 | $6.17 | $5.63 | 217 |
| 2020-11-13 | $6.34 | $6.34 | $6.34 | $6.34 | $5.79 | 0 |
| 2020-11-12 | $6.34 | $6.34 | $6.34 | $6.34 | $5.79 | 0 |
| 2020-11-11 | $6.34 | $6.34 | $6.34 | $6.34 | $5.79 | 118 |
| 2020-11-10 | $6.23 | $6.23 | $6.23 | $6.23 | $5.69 | 134 |
| 2020-11-09 | $5.91 | $5.91 | $5.91 | $5.91 | $5.39 | 0 |
| 2020-11-06 | $5.91 | $5.91 | $5.91 | $5.91 | $5.39 | 0 |
| 2020-11-05 | $5.91 | $5.91 | $5.91 | $5.91 | $5.39 | 0 |
| 2020-11-04 | $5.91 | $5.91 | $5.91 | $5.91 | $5.39 | 0 |
| 2020-11-03 | $5.91 | $5.91 | $5.91 | $5.91 | $5.39 | 0 |
| 2020-11-02 | $5.91 | $5.91 | $5.91 | $5.91 | $5.39 | 0 |
| 2020-10-30 | $5.91 | $5.91 | $5.91 | $5.91 | $5.39 | 219 |
| 2020-10-29 | $6.35 | $6.35 | $6.35 | $6.35 | $5.79 | 0 |
| 2020-10-28 | $6.35 | $6.35 | $6.35 | $6.35 | $5.56 | 0 |
| 2020-10-27 | $6.35 | $6.35 | $6.35 | $6.35 | $5.56 | 0 |
| 2020-10-26 | $6.35 | $6.35 | $6.35 | $6.35 | $5.56 | 0 |
| 2020-10-23 | $6.35 | $6.35 | $6.35 | $6.35 | $5.56 | 1 |
| 2020-10-22 | $6.35 | $6.35 | $6.35 | $6.35 | $5.56 | 50 |
| 2020-10-21 | $6.35 | $6.35 | $6.35 | $6.35 | $5.56 | 9,410 |
| 2020-10-20 | $6.25 | $6.25 | $6.25 | $6.25 | $5.48 | 50 |
| 2020-10-19 | $6.25 | $6.25 | $6.25 | $6.25 | $5.48 | 0 |
| 2020-10-16 | $6.25 | $6.25 | $6.25 | $6.25 | $5.48 | 0 |
| 2020-10-15 | $6.25 | $6.25 | $6.25 | $6.25 | $5.48 | 0 |
| 2020-10-14 | $6.25 | $6.25 | $6.25 | $6.25 | $5.48 | 100 |
| 2020-10-13 | $5.96 | $5.96 | $5.96 | $5.96 | $5.22 | 0 |
| 2020-10-12 | $5.96 | $5.96 | $5.96 | $5.96 | $5.22 | 0 |
| 2020-10-09 | $5.96 | $5.96 | $5.96 | $5.96 | $5.22 | 8 |
| 2020-10-08 | $5.96 | $5.96 | $5.96 | $5.96 | $5.22 | 0 |
| 2020-10-07 | $5.96 | $5.96 | $5.96 | $5.96 | $5.22 | 4 |
| 2020-10-06 | $5.96 | $5.96 | $5.96 | $5.96 | $5.22 | 47 |
| 2020-10-05 | $5.96 | $5.96 | $5.96 | $5.96 | $5.22 | 0 |
| 2020-10-02 | $5.96 | $5.96 | $5.96 | $5.96 | $5.22 | 0 |
| 2020-10-01 | $5.96 | $5.96 | $5.96 | $5.96 | $5.22 | 0 |
| 2020-09-30 | $5.96 | $5.96 | $5.96 | $5.96 | $5.22 | 26 |
| 2020-09-29 | $5.96 | $5.96 | $5.96 | $5.96 | $5.22 | 149 |
| 2020-09-28 | $5.90 | $5.90 | $5.90 | $5.90 | $5.17 | 0 |
| 2020-09-25 | $5.90 | $5.90 | $5.90 | $5.90 | $5.17 | 0 |
| 2020-09-24 | $5.90 | $5.90 | $5.90 | $5.90 | $5.17 | 7 |
| 2020-09-23 | $5.90 | $5.90 | $5.90 | $5.90 | $5.17 | 190 |
| 2020-09-22 | $6.23 | $6.23 | $6.23 | $6.23 | $5.46 | 5 |
| 2020-09-21 | $6.23 | $6.23 | $6.23 | $6.23 | $5.46 | 5 |
| 2020-09-18 | $6.23 | $6.23 | $6.23 | $6.23 | $5.46 | 79 |
| 2020-09-17 | $6.23 | $6.23 | $6.23 | $6.23 | $5.46 | 60 |
| 2020-09-16 | $6.23 | $6.23 | $6.23 | $6.23 | $5.46 | 0 |
| 2020-09-15 | $6.23 | $6.23 | $6.23 | $6.23 | $5.46 | 1,023 |
| 2020-09-14 | $6.03 | $6.03 | $6.03 | $6.03 | $5.28 | 0 |
| 2020-09-11 | $6.03 | $6.03 | $6.03 | $6.03 | $5.28 | 0 |
| 2020-09-10 | $6.03 | $6.03 | $6.03 | $6.03 | $5.28 | 286 |
| 2020-09-09 | $5.81 | $5.81 | $5.81 | $5.81 | $5.09 | 30 |
| 2020-09-08 | $5.81 | $5.81 | $5.81 | $5.81 | $5.09 | 547 |
| 2020-09-04 | $5.83 | $5.83 | $5.83 | $5.83 | $5.11 | 452 |
| 2020-09-03 | $5.88 | $5.88 | $5.88 | $5.88 | $5.15 | 0 |
| 2020-09-02 | $5.88 | $5.88 | $5.88 | $5.88 | $5.15 | 206 |
| 2020-09-01 | $5.98 | $5.98 | $5.98 | $5.98 | $5.24 | 0 |
| 2020-08-31 | $5.98 | $5.98 | $5.98 | $5.98 | $5.24 | 0 |
| 2020-08-28 | $5.98 | $5.98 | $5.98 | $5.98 | $5.24 | 0 |
| 2020-08-27 | $5.86 | $5.98 | $5.86 | $5.98 | $5.24 | 4,184 |
| 2020-08-26 | $6.20 | $6.20 | $6.20 | $6.20 | $5.43 | 1 |
| 2020-08-25 | $6.20 | $6.20 | $6.20 | $6.20 | $5.43 | 1,499 |
| 2020-08-24 | $5.98 | $5.98 | $5.98 | $5.98 | $5.24 | 0 |
| 2020-08-21 | $5.98 | $5.98 | $5.98 | $5.98 | $5.24 | 0 |
| 2020-08-20 | $5.98 | $5.98 | $5.98 | $5.98 | $5.24 | 0 |
| 2020-08-19 | $5.98 | $5.98 | $5.98 | $5.98 | $5.24 | 33 |
| 2020-08-18 | $5.98 | $5.98 | $5.98 | $5.98 | $5.24 | 0 |
| 2020-08-17 | $5.97 | $5.98 | $5.97 | $5.98 | $5.24 | 1,600 |
| 2020-08-14 | $6.00 | $6.00 | $6.00 | $6.00 | $5.26 | 37 |
| 2020-08-13 | $6.00 | $6.00 | $6.00 | $6.00 | $5.26 | 0 |
| 2020-08-12 | $6.00 | $6.00 | $6.00 | $6.00 | $5.26 | 0 |
| 2020-08-11 | $6.00 | $6.00 | $6.00 | $6.00 | $5.26 | 1,175 |
| 2020-08-10 | $5.96 | $5.96 | $5.96 | $5.96 | $5.22 | 0 |
| 2020-08-07 | $5.96 | $5.96 | $5.96 | $5.96 | $5.22 | 0 |
| 2020-08-06 | $5.96 | $5.96 | $5.96 | $5.96 | $5.22 | 221 |
| 2020-08-05 | $6.17 | $6.17 | $6.17 | $6.17 | $5.41 | 134 |
| 2020-08-04 | $6.07 | $6.07 | $6.07 | $6.07 | $5.32 | 285 |
| 2020-08-03 | $5.89 | $5.89 | $5.89 | $5.89 | $5.16 | 63 |
| 2020-07-31 | $5.89 | $5.89 | $5.89 | $5.89 | $5.16 | 0 |
| 2020-07-30 | $5.89 | $5.89 | $5.89 | $5.89 | $5.16 | 987 |
| 2020-07-29 | $6.01 | $6.01 | $6.01 | $6.01 | $5.27 | 34 |
| 2020-07-28 | $5.87 | $6.06 | $5.87 | $6.01 | $5.27 | 4,191 |
| 2020-07-27 | $5.99 | $6.03 | $5.99 | $6.03 | $5.28 | 248 |
| 2020-07-24 | $6.09 | $6.09 | $6.09 | $6.09 | $5.34 | 5 |
| 2020-07-23 | $6.09 | $6.09 | $6.09 | $6.09 | $5.34 | 226 |
| 2020-07-22 | $5.98 | $6.09 | $5.98 | $6.09 | $5.34 | 226 |
| 2020-07-21 | $6.03 | $6.03 | $6.03 | $6.03 | $5.28 | 273 |
| 2020-07-20 | $6.15 | $6.15 | $6.15 | $6.15 | $5.39 | 251 |
| 2020-07-17 | $6.74 | $6.74 | $6.74 | $6.74 | $5.90 | 0 |
| 2020-07-16 | $6.74 | $6.74 | $6.74 | $6.74 | $5.90 | 33 |
| 2020-07-15 | $6.74 | $6.74 | $6.74 | $6.74 | $5.90 | 0 |
| 2020-07-14 | $6.74 | $6.74 | $6.74 | $6.74 | $5.90 | 0 |
| 2020-07-13 | $6.74 | $6.74 | $6.74 | $6.74 | $5.90 | 0 |
| 2020-07-10 | $6.74 | $6.74 | $6.74 | $6.74 | $5.90 | 0 |
| 2020-07-09 | $6.74 | $6.74 | $6.74 | $6.74 | $5.90 | 0 |
| 2020-07-08 | $6.74 | $6.74 | $6.74 | $6.74 | $5.90 | 15 |
| 2020-07-07 | $6.74 | $6.74 | $6.74 | $6.74 | $5.90 | 1,207 |
| 2020-07-06 | $6.14 | $6.14 | $6.14 | $6.14 | $5.38 | 44 |
| 2020-07-02 | $6.14 | $6.14 | $6.14 | $6.14 | $5.38 | 0 |
| 2020-07-01 | $6.14 | $6.14 | $6.14 | $6.14 | $5.38 | 0 |
| 2020-06-30 | $6.14 | $6.14 | $6.14 | $6.14 | $5.38 | 0 |
| 2020-06-29 | $6.14 | $6.14 | $6.14 | $6.14 | $5.38 | 0 |
| 2020-06-26 | $6.14 | $6.14 | $6.14 | $6.14 | $5.38 | 0 |
| 2020-06-25 | $6.14 | $6.14 | $6.14 | $6.14 | $5.38 | 25,442 |
| 2020-06-24 | $6.45 | $6.45 | $6.45 | $6.45 | $5.65 | 0 |
| 2020-06-23 | $6.32 | $6.45 | $6.32 | $6.45 | $5.65 | 539 |
| 2020-06-22 | $6.49 | $6.49 | $6.49 | $6.49 | $5.69 | 0 |
| 2020-06-19 | $6.49 | $6.49 | $6.49 | $6.49 | $5.69 | 346 |
| 2020-06-18 | $6.40 | $6.40 | $6.40 | $6.40 | $5.61 | 136 |
| 2020-06-17 | $6.06 | $6.06 | $6.06 | $6.06 | $5.31 | 93 |
| 2020-06-16 | $6.19 | $6.20 | $6.06 | $6.06 | $5.31 | 2,623 |
| 2020-06-15 | $6.19 | $6.19 | $6.19 | $6.19 | $5.42 | 1,725 |
| 2020-06-12 | $6.00 | $6.00 | $6.00 | $6.00 | $5.26 | 86 |
| 2020-06-11 | $6.06 | $6.06 | $6.00 | $6.00 | $5.26 | 2,140 |
| 2020-06-10 | $6.36 | $6.36 | $6.36 | $6.36 | $5.57 | 0 |
| 2020-06-09 | $6.36 | $6.36 | $6.36 | $6.36 | $5.57 | 653 |
| 2020-06-08 | $6.23 | $6.23 | $6.23 | $6.23 | $5.46 | 72 |
| 2020-06-05 | $6.23 | $6.23 | $6.23 | $6.23 | $5.46 | 0 |
| 2020-06-04 | $6.23 | $6.23 | $6.23 | $6.23 | $5.46 | 436 |
| 2020-06-03 | $6.25 | $6.25 | $6.25 | $6.25 | $5.48 | 324 |
| 2020-06-02 | $6.21 | $6.21 | $6.07 | $6.07 | $5.32 | 567 |
| 2020-06-01 | $5.99 | $6.05 | $5.93 | $5.93 | $5.20 | 400 |
| 2020-05-29 | $5.65 | $5.67 | $5.65 | $5.67 | $4.97 | 1,105 |
| 2020-05-28 | $5.64 | $5.64 | $5.64 | $5.64 | $4.94 | 1,474 |
| 2020-05-27 | $5.60 | $5.60 | $5.60 | $5.60 | $4.91 | 320 |
| 2020-05-26 | $5.79 | $5.79 | $5.79 | $5.79 | $5.07 | 0 |
| 2020-05-22 | $5.79 | $5.79 | $5.79 | $5.79 | $5.07 | 459 |
| 2020-05-21 | $6.52 | $6.52 | $6.52 | $6.52 | $5.71 | 0 |
| 2020-05-20 | $6.52 | $6.52 | $6.52 | $6.52 | $5.71 | 99 |
| 2020-05-19 | $6.52 | $6.52 | $6.52 | $6.52 | $5.71 | 448 |
| 2020-05-18 | $6.53 | $6.53 | $6.53 | $6.53 | $5.72 | 0 |
| 2020-05-15 | $6.53 | $6.53 | $6.53 | $6.53 | $5.72 | 0 |
| 2020-05-14 | $6.53 | $6.53 | $6.53 | $6.53 | $5.72 | 579 |
| 2020-05-13 | $7.00 | $7.00 | $7.00 | $7.00 | $6.13 | 0 |
| 2020-05-12 | $7.00 | $7.00 | $7.00 | $7.00 | $6.13 | 0 |
| 2020-05-11 | $7.15 | $7.15 | $7.00 | $7.00 | $6.13 | 532 |
| 2020-05-08 | $7.01 | $7.01 | $6.91 | $6.91 | $6.05 | 1,200 |
| 2020-05-07 | $6.90 | $6.90 | $6.90 | $6.90 | $6.05 | 0 |
| 2020-05-06 | $6.90 | $6.90 | $6.90 | $6.90 | $6.05 | 71 |
| 2020-05-05 | $6.90 | $6.90 | $6.90 | $6.90 | $6.05 | 4,512 |
| 2020-05-04 | $7.07 | $7.07 | $7.07 | $7.07 | $6.19 | 0 |
| 2020-05-01 | $7.07 | $7.07 | $7.07 | $7.07 | $6.19 | 69 |
| 2020-04-30 | $7.07 | $7.07 | $7.07 | $7.07 | $6.19 | 54 |
| 2020-04-29 | $7.07 | $7.07 | $7.07 | $7.07 | $6.19 | 82 |
| 2020-04-28 | $7.07 | $7.07 | $7.07 | $7.07 | $6.19 | 0 |
| 2020-04-27 | $7.11 | $7.11 | $7.07 | $7.07 | $6.19 | 1,476 |
| 2020-04-24 | $6.76 | $6.76 | $6.76 | $6.76 | $5.92 | 92 |
| 2020-04-23 | $6.90 | $7.00 | $6.76 | $6.76 | $5.92 | 5,484 |
| 2020-04-22 | $6.53 | $6.53 | $6.53 | $6.53 | $5.72 | 0 |
| 2020-04-21 | $6.53 | $6.53 | $6.53 | $6.53 | $5.72 | 0 |
| 2020-04-20 | $6.53 | $6.53 | $6.53 | $6.53 | $5.72 | 298 |
| 2020-04-17 | $6.81 | $6.81 | $6.81 | $6.81 | $5.97 | 884 |
| 2020-04-16 | $6.41 | $6.41 | $6.41 | $6.41 | $5.62 | 0 |
| 2020-04-15 | $6.41 | $6.41 | $6.41 | $6.41 | $5.62 | 679 |
| 2020-04-14 | $6.48 | $6.48 | $6.48 | $6.48 | $5.68 | 325 |
| 2020-04-13 | $6.32 | $6.32 | $6.32 | $6.32 | $5.54 | 104 |
| 2020-04-09 | $6.51 | $6.51 | $6.51 | $6.51 | $5.70 | 365 |
| 2020-04-08 | $6.21 | $6.21 | $6.21 | $6.21 | $5.44 | 170 |
| 2020-04-07 | $6.43 | $6.52 | $6.43 | $6.52 | $5.71 | 617 |
| 2020-04-06 | $6.46 | $6.46 | $6.30 | $6.30 | $5.52 | 226 |
| 2020-04-03 | $6.07 | $6.08 | $6.07 | $6.08 | $5.33 | 2,809 |
| 2020-04-02 | $6.20 | $6.20 | $6.20 | $6.20 | $5.43 | 200 |
| 2020-04-01 | $6.14 | $6.14 | $6.14 | $6.14 | $5.38 | 77 |
| 2020-03-31 | $6.66 | $6.66 | $6.14 | $6.14 | $5.38 | 1,304 |
| 2020-03-30 | $6.02 | $6.04 | $5.91 | $5.91 | $5.18 | 5,221 |
| 2020-03-27 | $6.19 | $6.19 | $5.91 | $5.91 | $5.18 | 319 |
| 2020-03-26 | $5.91 | $5.91 | $5.91 | $5.91 | $5.18 | 0 |
| 2020-03-25 | $5.80 | $5.91 | $5.41 | $5.91 | $5.18 | 3,836 |
| 2020-03-24 | $5.16 | $5.16 | $5.16 | $5.16 | $4.52 | 657 |
| 2020-03-23 | $5.21 | $5.21 | $5.03 | $5.08 | $4.45 | 3,553 |
| 2020-03-20 | $5.60 | $5.60 | $5.60 | $5.60 | $4.91 | 123 |
| 2020-03-19 | $5.28 | $5.38 | $5.28 | $5.38 | $4.71 | 931 |
| 2020-03-18 | $6.03 | $6.03 | $6.03 | $6.03 | $5.28 | 248 |
| 2020-03-17 | $5.74 | $5.74 | $5.63 | $5.63 | $4.93 | 1,241 |
| 2020-03-16 | $5.53 | $5.53 | $5.50 | $5.50 | $4.82 | 1,062 |
| 2020-03-13 | $5.76 | $5.90 | $5.76 | $5.90 | $5.17 | 17,627 |
| 2020-03-12 | $6.30 | $6.30 | $6.30 | $6.30 | $5.52 | 0 |
| 2020-03-11 | $6.30 | $6.30 | $6.30 | $6.30 | $5.52 | 148 |
| 2020-03-10 | $6.34 | $6.34 | $6.23 | $6.23 | $5.46 | 469 |
| 2020-03-09 | $6.23 | $6.35 | $6.03 | $6.05 | $5.30 | 4,773 |
| 2020-03-06 | $6.63 | $6.75 | $6.54 | $6.54 | $5.66 | 5,026 |
| 2020-03-05 | $6.79 | $6.79 | $6.66 | $6.66 | $5.76 | 348 |
| 2020-03-04 | $6.73 | $6.77 | $6.73 | $6.77 | $5.85 | 1,110 |
| 2020-03-03 | $6.96 | $6.96 | $6.62 | $6.62 | $5.73 | 1,367 |
| 2020-03-02 | $6.51 | $6.67 | $6.51 | $6.67 | $5.77 | 430 |
| 2020-02-28 | $6.81 | $6.81 | $6.81 | $6.81 | $5.89 | 0 |
| 2020-02-27 | $6.81 | $6.81 | $6.81 | $6.81 | $5.89 | 401 |
| 2020-02-26 | $6.79 | $6.79 | $6.79 | $6.79 | $5.87 | 604 |
| 2020-02-25 | $6.73 | $6.73 | $6.63 | $6.63 | $5.73 | 1,040 |
| 2020-02-24 | $6.80 | $6.80 | $6.61 | $6.61 | $5.72 | 1,779 |
| 2020-02-21 | $6.89 | $7.03 | $6.89 | $7.03 | $6.08 | 467 |
| 2020-02-20 | $7.14 | $7.14 | $7.09 | $7.09 | $6.13 | 2,291 |
| 2020-02-19 | $7.25 | $7.25 | $7.12 | $7.22 | $6.24 | 5,601 |
| 2020-02-18 | $7.25 | $7.25 | $7.25 | $7.25 | $6.27 | 25 |
| 2020-02-14 | $7.25 | $7.25 | $7.25 | $7.25 | $6.27 | 312 |
| 2020-02-13 | $7.08 | $7.08 | $7.08 | $7.08 | $6.12 | 163 |
| 2020-02-12 | $7.04 | $7.04 | $7.04 | $7.04 | $6.09 | 1,104 |
| 2020-02-11 | $7.15 | $7.15 | $7.15 | $7.15 | $6.18 | 157 |
| 2020-02-10 | $6.90 | $6.90 | $6.90 | $6.90 | $5.96 | 80 |
| 2020-02-07 | $6.90 | $6.90 | $6.90 | $6.90 | $5.97 | 0 |
| 2020-02-06 | $6.90 | $6.90 | $6.90 | $6.90 | $5.97 | 0 |
| 2020-02-05 | $6.91 | $6.91 | $6.90 | $6.90 | $5.96 | 2,386 |
| 2020-02-04 | $7.02 | $7.02 | $6.85 | $6.85 | $5.92 | 356 |
| 2020-02-03 | $6.79 | $6.79 | $6.79 | $6.79 | $5.87 | 159 |
| 2020-01-31 | $6.91 | $6.98 | $6.91 | $6.98 | $6.04 | 224 |
| 2020-01-29 | $7.17 | $7.17 | $7.17 | $7.17 | $6.20 | 566 |
| 2020-01-28 | $7.11 | $7.11 | $7.11 | $7.11 | $6.15 | 50 |
| 2020-01-27 | $7.11 | $7.11 | $7.11 | $7.11 | $6.15 | 513 |
| 2020-01-24 | $7.19 | $7.19 | $7.19 | $7.19 | $6.22 | 338 |
| 2020-01-23 | $7.21 | $7.21 | $7.21 | $7.21 | $6.24 | 405 |
| 2020-01-22 | $7.09 | $7.09 | $7.09 | $7.09 | $6.13 | 195 |
| 2020-01-21 | $7.36 | $7.36 | $7.36 | $7.36 | $6.36 | 1,476 |
| 2020-01-17 | $7.50 | $7.50 | $7.50 | $7.50 | $6.49 | 0 |
| 2020-01-16 | $7.50 | $7.50 | $7.50 | $7.50 | $6.49 | 575 |
| 2020-01-15 | $7.45 | $7.45 | $7.45 | $7.45 | $6.44 | 259 |
| 2020-01-14 | $7.48 | $7.48 | $7.48 | $7.48 | $6.47 | 0 |
| 2020-01-13 | $7.48 | $7.48 | $7.48 | $7.48 | $6.47 | 274 |
| 2020-01-10 | $7.20 | $7.20 | $7.20 | $7.20 | $6.23 | 157 |
| 2020-01-09 | $7.20 | $7.20 | $7.20 | $7.20 | $6.23 | 267 |
| 2020-01-08 | $7.13 | $7.13 | $7.13 | $7.13 | $6.17 | 0 |
| 2020-01-07 | $7.13 | $7.13 | $7.13 | $7.13 | $6.17 | 220 |
| 2020-01-06 | $7.20 | $7.20 | $7.20 | $7.20 | $6.23 | 1,142 |
| 2020-01-03 | $7.43 | $7.43 | $7.43 | $7.43 | $6.43 | 252 |
| 2020-01-02 | $7.22 | $7.22 | $7.22 | $7.22 | $6.24 | 0 |
| 2019-12-31 | $7.22 | $7.22 | $7.22 | $7.22 | $6.24 | 85 |
| 2019-12-30 | $7.22 | $7.22 | $7.22 | $7.22 | $6.24 | 330 |
| 2019-12-27 | $7.41 | $7.41 | $7.41 | $7.41 | $6.41 | 261 |
| 2019-12-26 | $7.46 | $7.46 | $7.15 | $7.15 | $6.18 | 4,730 |
| 2019-12-24 | $7.45 | $7.45 | $7.45 | $7.45 | $6.44 | 659 |
| 2019-12-23 | $7.09 | $7.28 | $7.09 | $7.14 | $6.17 | 4,192 |
| 2019-12-20 | $7.13 | $7.13 | $7.13 | $7.13 | $6.17 | 56 |
| 2019-12-19 | $7.22 | $7.22 | $7.13 | $7.13 | $6.17 | 450 |
| 2019-12-18 | $7.13 | $7.29 | $7.13 | $7.29 | $6.30 | 3,840 |
| 2019-12-17 | $7.22 | $7.25 | $7.22 | $7.22 | $6.24 | 900 |
| 2019-12-16 | $7.32 | $7.32 | $7.18 | $7.18 | $6.21 | 1,743 |
| 2019-12-13 | $7.55 | $7.55 | $7.55 | $7.55 | $6.53 | 0 |
| 2019-12-12 | $7.55 | $7.55 | $7.55 | $7.55 | $6.53 | 156 |
| 2019-12-11 | $7.15 | $7.15 | $7.15 | $7.15 | $6.18 | 2,830 |
| 2019-12-10 | $7.18 | $7.18 | $7.18 | $7.18 | $6.21 | 49 |
| 2019-12-09 | $7.18 | $7.18 | $7.18 | $7.18 | $6.21 | 143 |
| 2019-12-06 | $7.25 | $7.25 | $7.12 | $7.12 | $6.16 | 3,650 |
| 2019-12-05 | $7.44 | $7.44 | $7.44 | $7.44 | $6.43 | 3,148 |
| 2019-12-04 | $7.38 | $7.38 | $7.38 | $7.38 | $6.38 | 275 |
| 2019-12-03 | $7.30 | $7.34 | $7.30 | $7.34 | $6.35 | 756 |
| 2019-12-02 | $7.42 | $7.42 | $7.42 | $7.42 | $6.42 | 850 |
| 2019-11-29 | $7.65 | $7.65 | $7.65 | $7.65 | $6.62 | 0 |
| 2019-11-27 | $7.65 | $7.65 | $7.65 | $7.65 | $6.62 | 89 |
| 2019-11-26 | $7.65 | $7.65 | $7.65 | $7.65 | $6.62 | 0 |
| 2019-11-25 | $7.65 | $7.65 | $7.65 | $7.65 | $6.62 | 909 |
| 2019-11-22 | $7.56 | $7.56 | $7.56 | $7.56 | $6.54 | 87 |
| 2019-11-21 | $7.56 | $7.56 | $7.56 | $7.56 | $6.54 | 1,327 |
| 2019-11-20 | $7.25 | $7.25 | $7.25 | $7.25 | $6.27 | 0 |
| 2019-11-19 | $7.25 | $7.25 | $7.25 | $7.25 | $6.27 | 0 |
| 2019-11-18 | $7.25 | $7.25 | $7.25 | $7.25 | $6.27 | 0 |
| 2019-11-15 | $7.25 | $7.25 | $7.25 | $7.25 | $6.27 | 89 |
| 2019-11-14 | $7.25 | $7.25 | $7.25 | $7.25 | $6.27 | 0 |
| 2019-11-13 | $7.25 | $7.25 | $7.25 | $7.25 | $6.27 | 921 |
| 2019-11-12 | $7.57 | $7.57 | $7.57 | $7.57 | $6.55 | 26 |
| 2019-11-11 | $7.57 | $7.57 | $7.57 | $7.57 | $6.55 | 26 |
| 2019-11-08 | $7.57 | $7.57 | $7.57 | $7.57 | $6.55 | 534 |
| 2019-11-07 | $7.89 | $7.89 | $7.89 | $7.89 | $6.82 | 0 |
| 2019-11-06 | $7.89 | $7.89 | $7.89 | $7.89 | $6.82 | 0 |
| 2019-11-05 | $7.85 | $7.89 | $7.85 | $7.89 | $6.82 | 419 |
| 2019-11-04 | $7.66 | $7.66 | $7.66 | $7.66 | $6.62 | 202 |
| 2019-11-01 | $7.43 | $7.43 | $7.43 | $7.43 | $6.43 | 525 |
| 2019-10-31 | $7.30 | $7.30 | $7.30 | $7.30 | $6.31 | 170 |
| 2019-10-30 | $7.82 | $7.82 | $7.82 | $7.82 | $6.76 | 50 |
| 2019-10-29 | $7.82 | $7.82 | $7.82 | $7.82 | $6.76 | 30 |
| 2019-10-28 | $7.82 | $7.82 | $7.82 | $7.82 | $6.76 | 958 |
| 2019-10-25 | $7.53 | $7.53 | $7.53 | $7.53 | $6.51 | 29 |
| 2019-10-24 | $7.77 | $7.77 | $7.77 | $7.77 | $6.51 | 8,880 |
| 2019-10-23 | $7.67 | $7.67 | $7.67 | $7.67 | $6.43 | 600 |
| 2019-10-22 | $7.98 | $7.98 | $7.98 | $7.98 | $6.69 | 179 |
| 2019-10-21 | $7.60 | $7.60 | $7.60 | $7.60 | $6.37 | 0 |
| 2019-10-18 | $7.60 | $7.60 | $7.60 | $7.60 | $6.37 | 0 |
| 2019-10-17 | $7.60 | $7.60 | $7.60 | $7.60 | $6.37 | 0 |
| 2019-10-16 | $7.60 | $7.60 | $7.60 | $7.60 | $6.37 | 0 |
| 2019-10-15 | $7.60 | $7.60 | $7.60 | $7.60 | $6.37 | 0 |
| 2019-10-14 | $7.60 | $7.60 | $7.60 | $7.60 | $6.37 | 0 |
| 2019-10-11 | $7.78 | $7.78 | $7.78 | $7.78 | $6.52 | 1,014 |
| 2019-10-10 | $7.60 | $7.60 | $7.60 | $7.60 | $6.37 | 0 |
| 2019-10-09 | $7.43 | $7.60 | $7.43 | $7.60 | $6.37 | 1,246 |
| 2019-10-08 | $7.48 | $7.48 | $7.48 | $7.48 | $6.27 | 0 |
| 2019-10-07 | $7.48 | $7.48 | $7.48 | $7.48 | $6.27 | 402 |
| 2019-10-04 | $7.58 | $7.58 | $7.58 | $7.58 | $6.35 | 202 |
| 2019-10-03 | $7.60 | $7.60 | $7.60 | $7.60 | $6.37 | 2 |
| 2019-10-02 | $7.60 | $7.60 | $7.60 | $7.60 | $6.37 | 206 |
| 2019-10-01 | $7.52 | $7.52 | $7.52 | $7.52 | $6.30 | 0 |
| 2019-09-30 | $7.39 | $7.52 | $7.39 | $7.52 | $6.30 | 2,645 |
| 2019-09-27 | $7.61 | $7.61 | $7.61 | $7.61 | $6.38 | 0 |
| 2019-09-26 | $7.61 | $7.61 | $7.61 | $7.61 | $6.38 | 782 |
| 2019-09-25 | $7.53 | $7.53 | $7.51 | $7.51 | $6.29 | 394 |
| 2019-09-24 | $7.62 | $7.62 | $7.62 | $7.62 | $6.39 | 181 |
| 2019-09-23 | $7.64 | $7.64 | $7.64 | $7.64 | $6.40 | 66 |
| 2019-09-20 | $7.64 | $7.64 | $7.64 | $7.64 | $6.40 | 0 |
| 2019-09-19 | $7.64 | $7.64 | $7.64 | $7.64 | $6.40 | 0 |
| 2019-09-18 | $7.64 | $7.64 | $7.64 | $7.64 | $6.40 | 143 |
| 2019-09-17 | $7.81 | $7.81 | $7.81 | $7.81 | $6.54 | 0 |
| 2019-09-16 | $7.81 | $7.81 | $7.81 | $7.81 | $6.54 | 59 |
| 2019-09-13 | $7.81 | $7.81 | $7.81 | $7.81 | $6.54 | 1,050 |
| 2019-09-12 | $7.87 | $7.87 | $7.87 | $7.87 | $6.59 | 665 |
| 2019-09-11 | $7.42 | $7.42 | $7.42 | $7.42 | $6.22 | 0 |
| 2019-09-10 | $7.42 | $7.42 | $7.42 | $7.42 | $6.22 | 0 |
| 2019-09-09 | $7.42 | $7.42 | $7.42 | $7.42 | $6.22 | 0 |
| 2019-09-06 | $7.42 | $7.42 | $7.42 | $7.42 | $6.22 | 152 |
| 2019-09-05 | $7.07 | $7.07 | $7.07 | $7.07 | $5.92 | 0 |
| 2019-09-04 | $7.07 | $7.07 | $7.07 | $7.07 | $5.92 | 0 |
| 2019-09-03 | $7.07 | $7.07 | $7.07 | $7.07 | $5.92 | 0 |
| 2019-08-30 | $7.14 | $7.14 | $7.07 | $7.07 | $5.92 | 418 |
| 2019-08-29 | $7.36 | $7.47 | $7.26 | $7.47 | $6.26 | 705 |
| 2019-08-28 | $7.47 | $7.47 | $7.47 | $7.47 | $6.26 | 591 |
| 2019-08-27 | $7.34 | $7.34 | $7.34 | $7.34 | $6.15 | 418 |
| 2019-08-26 | $7.33 | $7.42 | $7.33 | $7.42 | $6.22 | 1,346 |
| 2019-08-23 | $7.49 | $7.49 | $7.49 | $7.49 | $6.28 | 0 |
| 2019-08-22 | $7.35 | $7.49 | $7.35 | $7.49 | $6.28 | 545 |
| 2019-08-21 | $7.60 | $7.60 | $7.60 | $7.60 | $6.37 | 0 |
| 2019-08-20 | $7.60 | $7.60 | $7.60 | $7.60 | $6.37 | 700 |
| 2019-08-19 | $7.36 | $7.36 | $7.36 | $7.36 | $6.17 | 0 |
| 2019-08-16 | $7.36 | $7.36 | $7.36 | $7.36 | $6.17 | 140 |
| 2019-08-15 | $7.38 | $7.39 | $7.09 | $7.24 | $6.07 | 1,210 |
| 2019-08-14 | $7.05 | $7.05 | $7.00 | $7.05 | $5.91 | 1,587 |
| 2019-08-13 | $7.38 | $7.38 | $7.33 | $7.33 | $6.14 | 8,000 |
| 2019-08-12 | $7.38 | $7.38 | $7.33 | $7.33 | $6.14 | 8,000 |
| 2019-08-09 | $7.38 | $7.38 | $7.33 | $7.33 | $6.14 | 8,000 |
| 2019-08-08 | $7.38 | $7.38 | $7.33 | $7.33 | $6.14 | 8,000 |
| 2019-08-07 | $7.38 | $7.38 | $7.33 | $7.33 | $6.14 | 7,997 |
| 2019-08-06 | $7.97 | $7.97 | $7.97 | $7.97 | $6.68 | 300 |
| 2019-08-05 | $7.97 | $7.97 | $7.97 | $7.97 | $6.68 | 300 |
| 2019-08-02 | $7.97 | $7.97 | $7.97 | $7.97 | $6.68 | 300 |
| 2019-08-01 | $7.97 | $7.97 | $7.97 | $7.97 | $6.68 | 300 |
| 2019-07-31 | $7.97 | $7.97 | $7.97 | $7.97 | $6.68 | 184 |
| 2019-07-30 | $8.23 | $8.23 | $8.23 | $8.23 | $6.90 | 262 |
| 2019-07-29 | $8.38 | $8.38 | $8.38 | $8.38 | $7.02 | 1,000 |
| 2019-07-26 | $8.38 | $8.38 | $8.38 | $8.38 | $7.02 | 0 |
| 2019-07-25 | $8.38 | $8.38 | $8.38 | $8.38 | $7.02 | 0 |
| 2019-07-24 | $8.38 | $8.38 | $8.38 | $8.38 | $7.02 | 972 |
| 2019-07-23 | $8.70 | $8.70 | $8.70 | $8.70 | $7.29 | 0 |
| 2019-07-22 | $8.70 | $8.70 | $8.70 | $8.70 | $7.29 | 108 |
| 2019-07-19 | $8.65 | $8.65 | $8.65 | $8.65 | $7.25 | 0 |
| 2019-07-18 | $8.65 | $8.65 | $8.65 | $8.65 | $7.25 | 184 |
| 2019-07-17 | $8.58 | $8.58 | $8.58 | $8.58 | $7.19 | 0 |
| 2019-07-16 | $8.58 | $8.58 | $8.58 | $8.58 | $7.19 | 0 |
| 2019-07-15 | $8.58 | $8.58 | $8.58 | $8.58 | $7.19 | 140 |
| 2019-07-12 | $8.39 | $8.39 | $8.39 | $8.39 | $7.03 | 0 |
| 2019-07-11 | $8.39 | $8.39 | $8.39 | $8.39 | $7.03 | 74 |
| 2019-07-10 | $8.40 | $8.49 | $8.39 | $8.39 | $7.03 | 2,087 |
| 2019-07-09 | $8.47 | $8.47 | $8.47 | $8.47 | $7.10 | 0 |
| 2019-07-08 | $8.47 | $8.47 | $8.47 | $8.47 | $7.10 | 0 |
| 2019-07-05 | $8.47 | $8.47 | $8.47 | $8.47 | $7.10 | 0 |
| 2019-07-03 | $8.47 | $8.47 | $8.47 | $8.47 | $7.10 | 0 |
| 2019-07-02 | $8.47 | $8.47 | $8.47 | $8.47 | $7.10 | 300 |
| 2019-07-01 | $8.46 | $8.57 | $8.38 | $8.38 | $7.02 | 2,072 |
| 2019-06-28 | $8.47 | $8.47 | $8.47 | $8.47 | $7.10 | 0 |
| 2019-06-27 | $8.47 | $8.47 | $8.47 | $8.47 | $7.10 | 0 |
| 2019-06-26 | $8.47 | $8.47 | $8.47 | $8.47 | $7.10 | 0 |
| 2019-06-25 | $8.47 | $8.47 | $8.47 | $8.47 | $7.10 | 0 |
| 2019-06-24 | $8.47 | $8.47 | $8.47 | $8.47 | $7.10 | 0 |
| 2019-06-21 | $8.47 | $8.47 | $8.47 | $8.47 | $7.10 | 0 |
| 2019-06-18 | $8.47 | $8.47 | $8.47 | $8.47 | $7.10 | 1,243 |
| 2019-06-17 | $8.05 | $8.05 | $8.05 | $8.05 | $6.75 | 0 |
| 2019-06-14 | $8.05 | $8.05 | $8.05 | $8.05 | $6.75 | 0 |
| 2019-06-13 | $8.05 | $8.05 | $8.05 | $8.05 | $6.75 | 0 |
| 2019-06-12 | $8.05 | $8.05 | $8.05 | $8.05 | $6.75 | 0 |
| 2019-06-11 | $8.05 | $8.05 | $8.05 | $8.05 | $6.75 | 0 |
| 2019-06-06 | $8.05 | $8.05 | $8.05 | $8.05 | $6.75 | 0 |
| 2019-06-05 | $8.05 | $8.05 | $8.05 | $8.05 | $6.75 | 0 |
| 2019-06-04 | $8.05 | $8.05 | $8.05 | $8.05 | $6.74 | 134 |
| 2019-06-03 | $7.99 | $7.99 | $7.99 | $7.99 | $6.70 | 0 |
| 2019-05-31 | $7.99 | $7.99 | $7.99 | $7.99 | $6.69 | 452 |
| 2019-05-30 | $8.29 | $8.29 | $8.29 | $8.29 | $6.95 | 0 |
| 2019-05-29 | $8.29 | $8.29 | $8.29 | $8.29 | $6.95 | 0 |
| 2019-05-28 | $8.29 | $8.29 | $8.29 | $8.29 | $6.94 | 1,392 |
| 2019-05-24 | $8.85 | $8.85 | $8.85 | $8.85 | $7.42 | 0 |
| 2019-05-23 | $8.85 | $8.85 | $8.85 | $8.85 | $7.42 | 0 |
| 2019-05-22 | $8.85 | $8.85 | $8.85 | $8.85 | $7.42 | 0 |
| 2019-05-21 | $8.85 | $8.85 | $8.85 | $8.85 | $7.42 | 0 |
| 2019-05-20 | $8.85 | $8.85 | $8.85 | $8.85 | $7.42 | 0 |
| 2019-05-17 | $8.85 | $8.85 | $8.85 | $8.85 | $7.42 | 0 |
| 2019-05-16 | $8.85 | $8.85 | $8.85 | $8.85 | $7.42 | 0 |
| 2019-05-15 | $8.85 | $8.85 | $8.85 | $8.85 | $7.42 | 0 |
| 2019-05-14 | $8.85 | $8.85 | $8.85 | $8.85 | $7.42 | 0 |
| 2019-05-13 | $8.85 | $8.85 | $8.85 | $8.85 | $7.42 | 0 |
| 2019-05-10 | $8.85 | $8.85 | $8.85 | $8.85 | $7.42 | 0 |
| 2019-05-09 | $8.85 | $8.85 | $8.85 | $8.85 | $7.42 | 0 |
| 2019-05-08 | $8.85 | $8.85 | $8.85 | $8.85 | $7.42 | 0 |
| 2019-05-07 | $8.85 | $8.85 | $8.85 | $8.85 | $7.42 | 0 |
| 2019-05-06 | $8.85 | $8.85 | $8.85 | $8.85 | $7.42 | 0 |
| 2019-05-03 | $8.85 | $8.85 | $8.85 | $8.85 | $7.42 | 0 |
| 2019-05-02 | $8.85 | $8.85 | $8.85 | $8.85 | $7.42 | 0 |
| 2019-05-01 | $8.85 | $8.85 | $8.85 | $8.85 | $7.42 | 0 |
| 2019-04-30 | $8.85 | $8.85 | $8.85 | $8.85 | $7.42 | 0 |
| 2019-04-29 | $8.85 | $8.85 | $8.85 | $8.85 | $7.42 | 0 |
| 2019-04-26 | $8.85 | $8.85 | $8.85 | $8.85 | $7.41 | 6,470 |
| 2019-04-25 | $9.04 | $9.04 | $9.04 | $9.04 | $7.58 | 1,815 |
| 2019-04-24 | $8.84 | $8.84 | $8.84 | $8.84 | $7.41 | 0 |
| 2019-04-23 | $8.84 | $8.84 | $8.84 | $8.84 | $7.41 | 0 |
| 2019-04-22 | $8.84 | $8.84 | $8.84 | $8.84 | $7.41 | 0 |
| 2019-04-18 | $8.84 | $8.84 | $8.84 | $8.84 | $7.41 | 19,654 |
| 2019-04-17 | $9.03 | $9.03 | $9.03 | $9.03 | $7.57 | 0 |
| 2019-04-15 | $9.03 | $9.03 | $9.03 | $9.03 | $7.57 | 0 |
| 2019-04-12 | $9.03 | $9.03 | $9.03 | $9.03 | $7.57 | 0 |
| 2019-04-11 | $9.03 | $9.03 | $9.03 | $9.03 | $7.57 | 891 |
| 2019-04-10 | $9.43 | $9.43 | $9.43 | $9.43 | $7.90 | 0 |
| 2019-04-09 | $9.43 | $9.43 | $9.43 | $9.43 | $7.90 | 0 |
| 2019-04-08 | $9.43 | $9.43 | $9.43 | $9.43 | $7.90 | 0 |
| 2019-04-05 | $9.43 | $9.43 | $9.43 | $9.43 | $7.90 | 585 |
| 2019-04-04 | $9.85 | $9.85 | $9.85 | $9.85 | $8.25 | 0 |
| 2019-04-03 | $9.85 | $9.85 | $9.85 | $9.85 | $8.25 | 0 |
| 2019-04-02 | $9.85 | $9.85 | $9.85 | $9.85 | $8.25 | 0 |
| 2019-04-01 | $9.85 | $9.85 | $9.85 | $9.85 | $8.25 | 213 |
| 2019-03-29 | $9.49 | $9.49 | $9.49 | $9.49 | $7.95 | 5,000 |
| 2019-03-28 | $9.33 | $9.33 | $9.33 | $9.33 | $7.82 | 8,000 |
| 2019-03-27 | $9.12 | $9.12 | $9.12 | $9.12 | $7.64 | 0 |
| 2019-03-26 | $9.18 | $9.18 | $9.12 | $9.12 | $7.64 | 2,000 |
| 2019-03-25 | $9.29 | $9.29 | $9.29 | $9.29 | $7.78 | 1,505 |
| 2019-03-22 | $9.31 | $9.31 | $9.31 | $9.31 | $7.80 | 0 |
| 2019-03-21 | $9.31 | $9.31 | $9.31 | $9.31 | $7.80 | 0 |
| 2019-03-20 | $9.31 | $9.31 | $9.31 | $9.31 | $7.80 | 0 |
| 2019-03-18 | $9.31 | $9.31 | $9.31 | $9.31 | $7.80 | 0 |
| 2019-03-14 | $9.31 | $9.31 | $9.31 | $9.31 | $7.80 | 0 |
| 2019-03-13 | $9.31 | $9.31 | $9.31 | $9.31 | $7.80 | 134 |
| 2019-03-12 | $9.13 | $9.13 | $9.13 | $9.13 | $7.65 | 0 |
| 2019-03-11 | $9.13 | $9.13 | $9.13 | $9.13 | $7.59 | 0 |
| 2019-03-08 | $9.13 | $9.13 | $9.13 | $9.13 | $7.59 | 0 |
| 2019-03-07 | $9.13 | $9.13 | $9.13 | $9.13 | $7.59 | 0 |
| 2019-03-06 | $9.13 | $9.13 | $9.13 | $9.13 | $7.59 | 0 |
| 2019-03-05 | $9.13 | $9.13 | $9.13 | $9.13 | $7.59 | 2 |
| 2019-03-04 | $9.13 | $9.13 | $9.13 | $9.13 | $7.59 | 0 |
| 2019-03-01 | $9.13 | $9.13 | $9.13 | $9.13 | $7.59 | 0 |
| 2019-02-28 | $9.13 | $9.13 | $9.13 | $9.13 | $7.59 | 571 |
| 2019-02-27 | $9.23 | $9.23 | $9.23 | $9.23 | $7.67 | 0 |
| 2019-02-26 | $9.23 | $9.23 | $9.23 | $9.23 | $7.67 | 0 |
| 2019-02-20 | $9.23 | $9.23 | $9.23 | $9.23 | $7.67 | 0 |
| 2019-02-15 | $9.23 | $9.23 | $9.23 | $9.23 | $7.67 | 44 |
| 2019-02-14 | $9.18 | $9.23 | $9.18 | $9.23 | $7.66 | 2,200 |
| 2019-02-13 | $8.83 | $8.83 | $8.83 | $8.83 | $7.34 | 0 |
| 2019-02-12 | $8.83 | $8.83 | $8.83 | $8.83 | $7.34 | 0 |
| 2019-02-11 | $8.83 | $8.83 | $8.83 | $8.83 | $7.34 | 0 |
| 2019-02-08 | $8.83 | $9.03 | $8.83 | $8.83 | $7.34 | 1,591 |
| 2019-02-07 | $8.81 | $8.81 | $8.81 | $8.81 | $7.32 | 0 |
| 2019-02-06 | $8.81 | $8.81 | $8.81 | $8.81 | $7.32 | 96 |
| 2019-02-05 | $8.81 | $8.81 | $8.81 | $8.81 | $7.32 | 0 |
| 2019-02-04 | $8.81 | $8.81 | $8.81 | $8.81 | $7.32 | 1,025 |
| 2019-02-01 | $8.74 | $8.74 | $8.74 | $8.74 | $7.26 | 4,948 |
| 2019-01-31 | $8.96 | $8.96 | $8.96 | $8.96 | $7.44 | 0 |
| 2019-01-30 | $8.96 | $8.96 | $8.96 | $8.96 | $7.44 | 0 |
| 2019-01-29 | $8.96 | $8.96 | $8.96 | $8.96 | $7.44 | 0 |
| 2019-01-28 | $8.96 | $8.96 | $8.96 | $8.96 | $7.44 | 0 |
| 2019-01-25 | $8.96 | $8.96 | $8.96 | $8.96 | $7.44 | 0 |
| 2019-01-24 | $8.96 | $8.96 | $8.96 | $8.96 | $7.44 | 0 |
| 2019-01-23 | $8.96 | $8.96 | $8.96 | $8.96 | $7.44 | 0 |
| 2019-01-18 | $8.96 | $8.96 | $8.96 | $8.96 | $7.44 | 173 |
| 2019-01-17 | $8.96 | $8.96 | $8.96 | $8.96 | $7.44 | 0 |
| 2019-01-16 | $8.96 | $8.96 | $8.96 | $8.96 | $7.44 | 0 |
| 2019-01-15 | $8.96 | $8.96 | $8.96 | $8.96 | $7.44 | 0 |
| 2019-01-14 | $8.96 | $8.96 | $8.96 | $8.96 | $7.44 | 0 |
| 2019-01-11 | $8.96 | $8.96 | $8.96 | $8.96 | $7.44 | 0 |
| 2019-01-10 | $8.96 | $8.96 | $8.96 | $8.96 | $7.44 | 0 |
| 2019-01-09 | $8.96 | $8.96 | $8.96 | $8.96 | $7.44 | 31 |
| 2019-01-08 | $8.96 | $8.96 | $8.96 | $8.96 | $7.44 | 0 |
| 2019-01-07 | $8.96 | $8.96 | $8.96 | $8.96 | $7.44 | 152 |
| 2019-01-04 | $9.00 | $9.10 | $9.00 | $9.00 | $7.48 | 2,002 |
| 2019-01-03 | $8.40 | $8.40 | $8.40 | $8.40 | $6.98 | 0 |
| 2019-01-02 | $8.40 | $8.40 | $8.40 | $8.40 | $6.98 | 100 |
| 2018-12-31 | $8.40 | $8.40 | $8.40 | $8.40 | $6.98 | 100 |
| 2018-12-27 | $8.90 | $8.90 | $8.90 | $8.90 | $7.39 | 0 |
| 2018-12-26 | $8.90 | $8.90 | $8.90 | $8.90 | $7.39 | 150 |
| 2018-12-24 | $9.02 | $9.02 | $9.02 | $9.02 | $7.49 | 0 |
| 2018-12-21 | $9.02 | $9.02 | $9.02 | $9.02 | $7.49 | 0 |
| 2018-12-20 | $9.02 | $9.02 | $9.02 | $9.02 | $7.49 | 687 |
| 2018-12-18 | $8.69 | $8.69 | $8.69 | $8.69 | $7.22 | 0 |
| 2018-12-17 | $8.75 | $8.75 | $8.69 | $8.69 | $7.22 | 746 |
| 2018-12-14 | $8.84 | $8.84 | $8.84 | $8.84 | $7.34 | 0 |
| 2018-12-13 | $8.84 | $8.84 | $8.84 | $8.84 | $7.34 | 135 |
| 2018-12-12 | $8.66 | $8.79 | $8.66 | $8.79 | $7.30 | 1,215 |
| 2018-12-11 | $8.47 | $8.47 | $8.47 | $8.47 | $7.04 | 0 |
| 2018-12-10 | $8.47 | $8.47 | $8.47 | $8.47 | $7.04 | 100 |
| 2018-12-07 | $8.60 | $8.60 | $8.60 | $8.60 | $7.14 | 95 |
| 2018-12-06 | $8.45 | $8.60 | $8.45 | $8.60 | $7.14 | 1,820 |
| 2018-12-04 | $8.71 | $8.71 | $8.71 | $8.71 | $7.24 | 0 |
| 2018-12-03 | $8.71 | $8.71 | $8.71 | $8.71 | $7.24 | 100 |
| 2018-11-30 | $8.50 | $8.50 | $8.43 | $8.43 | $7.00 | 2,338 |
| 2018-11-29 | $8.55 | $8.55 | $8.55 | $8.55 | $7.10 | 1,127 |
| 2018-11-28 | $8.44 | $8.50 | $8.44 | $8.50 | $7.06 | 2,127 |
| 2018-11-27 | $8.09 | $8.09 | $8.09 | $8.09 | $6.72 | 0 |
| 2018-11-26 | $8.09 | $8.09 | $8.09 | $8.09 | $6.72 | 63 |
| 2018-11-21 | $8.09 | $8.09 | $8.09 | $8.09 | $6.72 | 0 |
| 2018-11-20 | $8.09 | $8.09 | $8.09 | $8.09 | $6.72 | 9 |
| 2018-11-19 | $8.09 | $8.09 | $8.09 | $8.09 | $6.72 | 7,595 |
| 2018-11-16 | $7.84 | $7.84 | $7.84 | $7.84 | $6.51 | 0 |
| 2018-11-15 | $7.84 | $7.84 | $7.84 | $7.84 | $6.51 | 110 |
| 2018-11-14 | $8.17 | $8.17 | $8.17 | $8.17 | $6.79 | 0 |
| 2018-11-13 | $8.17 | $8.17 | $8.17 | $8.17 | $6.79 | 0 |
| 2018-11-12 | $8.17 | $8.17 | $8.17 | $8.17 | $6.79 | 0 |
| 2018-11-09 | $8.17 | $8.17 | $8.17 | $8.17 | $6.79 | 0 |
| 2018-11-08 | $8.17 | $8.17 | $8.17 | $8.17 | $6.79 | 0 |
| 2018-11-07 | $8.17 | $8.17 | $8.17 | $8.17 | $6.79 | 397 |
| 2018-11-06 | $7.90 | $7.90 | $7.90 | $7.90 | $6.56 | 3,597 |
| 2018-11-05 | $7.89 | $7.89 | $7.89 | $7.89 | $6.56 | 200 |
| 2018-11-02 | $7.93 | $7.93 | $7.86 | $7.86 | $6.53 | 3,100 |
| 2018-11-01 | $7.61 | $7.61 | $7.61 | $7.61 | $6.32 | 0 |
| 2018-10-31 | $7.61 | $7.61 | $7.61 | $7.61 | $6.32 | 0 |
| 2018-10-30 | $7.50 | $7.61 | $7.50 | $7.61 | $6.32 | 1,306 |
| 2018-10-29 | $7.67 | $7.70 | $7.64 | $7.70 | $6.40 | 5,535 |
| 2018-10-26 | $7.84 | $7.84 | $7.84 | $7.84 | $6.51 | 295 |
| 2018-10-25 | $7.78 | $7.78 | $7.78 | $7.78 | $6.28 | 0 |
| 2018-10-24 | $7.78 | $7.78 | $7.78 | $7.78 | $6.28 | 1 |
| 2018-10-23 | $7.78 | $7.78 | $7.78 | $7.78 | $6.28 | 100 |
| 2018-10-22 | $7.84 | $7.84 | $7.84 | $7.84 | $6.32 | 0 |
| 2018-10-19 | $8.03 | $8.03 | $7.84 | $7.84 | $6.32 | 1,379 |
| 2018-10-18 | $8.58 | $8.58 | $8.58 | $8.58 | $6.92 | 0 |
| 2018-10-17 | $8.58 | $8.58 | $8.58 | $8.58 | $6.92 | 0 |
| 2018-10-16 | $8.58 | $8.58 | $8.58 | $8.58 | $6.92 | 0 |
| 2018-10-15 | $8.58 | $8.58 | $8.58 | $8.58 | $6.92 | 0 |
| 2018-10-12 | $8.58 | $8.58 | $8.58 | $8.58 | $6.92 | 0 |
| 2018-10-11 | $8.58 | $8.58 | $8.58 | $8.58 | $6.92 | 2 |
| 2018-10-10 | $8.58 | $8.58 | $8.58 | $8.58 | $6.92 | 0 |
| 2018-10-09 | $8.58 | $8.58 | $8.58 | $8.58 | $6.92 | 0 |
| 2018-10-08 | $8.58 | $8.58 | $8.58 | $8.58 | $6.92 | 0 |
| 2018-10-05 | $8.58 | $8.58 | $8.58 | $8.58 | $6.92 | 0 |
| 2018-10-04 | $8.58 | $8.58 | $8.58 | $8.58 | $6.92 | 0 |
| 2018-10-03 | $8.58 | $8.58 | $8.58 | $8.58 | $6.92 | 0 |
| 2018-10-02 | $8.58 | $8.58 | $8.58 | $8.58 | $6.92 | 0 |
| 2018-10-01 | $8.58 | $8.58 | $8.58 | $8.58 | $6.92 | 0 |
| 2018-09-28 | $8.58 | $8.58 | $8.58 | $8.58 | $6.92 | 0 |
| 2018-09-27 | $8.58 | $8.58 | $8.58 | $8.58 | $6.92 | 2,100 |
| 2018-09-26 | $8.60 | $8.60 | $8.60 | $8.60 | $6.94 | 2,271 |
| 2018-09-25 | $8.69 | $8.69 | $8.69 | $8.69 | $7.01 | 233 |
| 2018-09-24 | $8.72 | $8.72 | $8.72 | $8.72 | $7.03 | 0 |
| 2018-09-21 | $8.72 | $8.72 | $8.72 | $8.72 | $7.03 | 0 |
| 2018-09-20 | $8.72 | $8.72 | $8.72 | $8.72 | $7.03 | 4,900 |
| 2018-09-19 | $8.41 | $8.41 | $8.41 | $8.41 | $6.78 | 0 |
| 2018-09-18 | $8.41 | $8.41 | $8.41 | $8.41 | $6.78 | 100 |
| 2018-09-17 | $8.44 | $8.44 | $8.44 | $8.44 | $6.81 | 200 |
| 2018-09-14 | $8.37 | $8.37 | $8.37 | $8.37 | $6.75 | 282 |
| 2018-09-13 | $8.25 | $8.32 | $8.25 | $8.32 | $6.71 | 210 |
| 2018-09-12 | $8.30 | $8.30 | $8.30 | $8.30 | $6.69 | 0 |
| 2018-09-11 | $8.30 | $8.30 | $8.30 | $8.30 | $6.69 | 0 |
| 2018-09-10 | $8.30 | $8.30 | $8.30 | $8.30 | $6.69 | 0 |
| 2018-09-07 | $8.30 | $8.30 | $8.30 | $8.30 | $6.69 | 400 |
| 2018-09-06 | $8.35 | $8.35 | $8.28 | $8.28 | $6.68 | 800 |
| 2018-09-05 | $8.54 | $8.54 | $8.54 | $8.54 | $6.89 | 68 |
| 2018-09-04 | $8.54 | $8.54 | $8.54 | $8.54 | $6.89 | 0 |
| 2018-08-31 | $8.54 | $8.54 | $8.54 | $8.54 | $6.89 | 0 |
| 2018-08-30 | $8.54 | $8.54 | $8.54 | $8.54 | $6.89 | 1,100 |
| 2018-08-29 | $7.94 | $7.94 | $7.94 | $7.94 | $6.40 | 0 |
| 2018-08-28 | $7.94 | $7.94 | $7.94 | $7.94 | $6.40 | 0 |
| 2018-08-27 | $7.94 | $7.94 | $7.94 | $7.94 | $6.40 | 0 |
| 2018-08-24 | $7.94 | $7.94 | $7.94 | $7.94 | $6.40 | 0 |
| 2018-08-23 | $7.94 | $7.94 | $7.94 | $7.94 | $6.40 | 1,400 |
| 2018-08-22 | $8.07 | $8.07 | $8.07 | $8.07 | $6.51 | 0 |
| 2018-08-21 | $8.07 | $8.07 | $8.07 | $8.07 | $6.51 | 8 |
| 2018-08-20 | $8.07 | $8.07 | $8.07 | $8.07 | $6.51 | 0 |
| 2018-08-17 | $8.07 | $8.07 | $8.07 | $8.07 | $6.51 | 0 |
| 2018-08-16 | $8.07 | $8.07 | $8.07 | $8.07 | $6.51 | 0 |
| 2018-08-15 | $8.07 | $8.07 | $8.07 | $8.07 | $6.51 | 0 |
| 2018-08-14 | $8.07 | $8.07 | $8.07 | $8.07 | $6.51 | 0 |
| 2018-08-13 | $8.07 | $8.07 | $8.07 | $8.07 | $6.51 | 2,600 |
| 2018-08-10 | $7.93 | $7.93 | $7.93 | $7.93 | $6.40 | 1,185 |
| 2018-08-09 | $8.13 | $8.13 | $8.13 | $8.13 | $6.56 | 1,250 |
| 2018-08-08 | $8.25 | $8.25 | $8.25 | $8.25 | $6.65 | 0 |
| 2018-08-07 | $8.25 | $8.25 | $8.25 | $8.25 | $6.65 | 0 |
| 2018-08-06 | $8.25 | $8.25 | $8.25 | $8.25 | $6.65 | 0 |
| 2018-08-03 | $8.25 | $8.25 | $8.25 | $8.25 | $6.65 | 0 |
| 2018-08-02 | $8.25 | $8.25 | $8.25 | $8.25 | $6.65 | 0 |
| 2018-08-01 | $8.25 | $8.25 | $8.25 | $8.25 | $6.65 | 0 |
| 2018-07-31 | $8.25 | $8.25 | $8.25 | $8.25 | $6.65 | 0 |
| 2018-07-30 | $8.25 | $8.25 | $8.25 | $8.25 | $6.65 | 0 |
| 2018-07-27 | $8.25 | $8.25 | $8.25 | $8.25 | $6.65 | 3,070 |
| 2018-07-26 | $8.21 | $8.21 | $8.21 | $8.21 | $6.62 | 0 |
| 2018-07-25 | $8.21 | $8.21 | $8.21 | $8.21 | $6.62 | 400 |
| 2018-07-24 | $8.10 | $8.10 | $8.10 | $8.10 | $6.53 | 2,700 |
| 2018-07-23 | $7.94 | $7.94 | $7.94 | $7.94 | $6.40 | 381 |
| 2018-07-20 | $7.90 | $7.90 | $7.90 | $7.90 | $6.37 | 3,596 |
| 2018-07-19 | $7.84 | $7.84 | $7.84 | $7.84 | $6.32 | 0 |
| 2018-07-18 | $7.84 | $7.84 | $7.84 | $7.84 | $6.32 | 300 |
| 2018-07-17 | $8.05 | $8.05 | $8.05 | $8.05 | $6.49 | 136 |
| 2018-07-16 | $7.92 | $7.92 | $7.92 | $7.92 | $6.39 | 0 |
| 2018-07-13 | $7.92 | $7.92 | $7.92 | $7.92 | $6.39 | 0 |
| 2018-07-12 | $7.92 | $7.92 | $7.92 | $7.92 | $6.39 | 0 |
| 2018-07-11 | $7.92 | $7.92 | $7.92 | $7.92 | $6.39 | 0 |
| 2018-07-10 | $7.92 | $7.92 | $7.92 | $7.92 | $6.39 | 0 |
| 2018-07-09 | $7.92 | $7.92 | $7.92 | $7.92 | $6.39 | 0 |
| 2018-07-06 | $7.92 | $7.92 | $7.92 | $7.92 | $6.39 | 0 |
| 2018-07-05 | $7.92 | $7.92 | $7.92 | $7.92 | $6.39 | 0 |
| 2018-07-03 | $7.92 | $7.92 | $7.92 | $7.92 | $6.39 | 0 |
| 2018-07-02 | $7.92 | $7.92 | $7.92 | $7.92 | $6.39 | 0 |
| 2018-06-29 | $7.92 | $7.92 | $7.92 | $7.92 | $6.39 | 19 |
| 2018-06-28 | $7.92 | $7.92 | $7.92 | $7.92 | $6.39 | 466 |
| 2018-06-27 | $7.92 | $7.92 | $7.92 | $7.92 | $6.39 | 4,600 |
| 2018-06-26 | $8.24 | $8.24 | $8.24 | $8.24 | $6.65 | 0 |
| 2018-06-25 | $8.24 | $8.24 | $8.24 | $8.24 | $6.65 | 19 |
| 2018-06-22 | $8.24 | $8.24 | $8.24 | $8.24 | $6.65 | 0 |
| 2018-06-21 | $8.24 | $8.24 | $8.24 | $8.24 | $6.65 | 87 |
| 2018-06-20 | $8.24 | $8.24 | $8.24 | $8.24 | $6.65 | 1,600 |
| 2018-06-19 | $8.38 | $8.38 | $8.38 | $8.38 | $6.76 | 0 |
| 2018-06-18 | $8.38 | $8.38 | $8.38 | $8.38 | $6.76 | 500 |
| 2018-06-15 | $8.48 | $8.48 | $8.48 | $8.48 | $6.84 | 0 |
| 2018-06-14 | $8.48 | $8.48 | $8.48 | $8.48 | $6.84 | 0 |
| 2018-06-13 | $8.48 | $8.48 | $8.48 | $8.48 | $6.84 | 0 |
| 2018-06-12 | $8.48 | $8.48 | $8.48 | $8.48 | $6.84 | 0 |
| 2018-06-11 | $8.48 | $8.48 | $8.48 | $8.48 | $6.84 | 0 |
| 2018-06-08 | $8.48 | $8.48 | $8.48 | $8.48 | $6.84 | 0 |
| 2018-06-07 | $8.48 | $8.48 | $8.48 | $8.48 | $6.84 | 0 |
| 2018-06-06 | $8.48 | $8.48 | $8.48 | $8.48 | $6.84 | 0 |
| 2018-06-05 | $8.48 | $8.48 | $8.48 | $8.48 | $6.84 | 68 |
| 2018-06-04 | $8.48 | $8.48 | $8.48 | $8.48 | $6.84 | 0 |
| 2018-06-01 | $8.48 | $8.48 | $8.48 | $8.48 | $6.84 | 0 |
| 2018-05-31 | $8.38 | $8.48 | $8.38 | $8.48 | $6.84 | 3,172 |
| 2018-05-30 | $8.29 | $8.29 | $8.29 | $8.29 | $6.69 | 0 |
| 2018-05-29 | $8.30 | $8.30 | $8.27 | $8.29 | $6.69 | 3,516 |
| 2018-05-25 | $8.53 | $8.53 | $8.53 | $8.53 | $6.88 | 0 |
| 2018-05-24 | $8.53 | $8.53 | $8.53 | $8.53 | $6.88 | 0 |
| 2018-05-23 | $8.53 | $8.53 | $8.53 | $8.53 | $6.88 | 0 |
| 2018-05-22 | $8.53 | $8.53 | $8.53 | $8.53 | $6.88 | 800 |
| 2018-05-21 | $8.65 | $8.65 | $8.65 | $8.65 | $6.98 | 0 |
| 2018-05-18 | $8.65 | $8.65 | $8.65 | $8.65 | $6.98 | 0 |
| 2018-05-17 | $8.65 | $8.65 | $8.65 | $8.65 | $6.98 | 0 |
| 2018-05-16 | $8.65 | $8.65 | $8.65 | $8.65 | $6.98 | 0 |
| 2018-05-15 | $8.65 | $8.65 | $8.65 | $8.65 | $6.98 | 0 |
| 2018-05-14 | $8.65 | $8.65 | $8.65 | $8.65 | $6.98 | 1,500 |
| 2018-05-11 | $8.28 | $8.28 | $8.28 | $8.28 | $6.68 | 0 |
| 2018-05-10 | $8.28 | $8.28 | $8.28 | $8.28 | $6.68 | 0 |
| 2018-05-09 | $8.28 | $8.28 | $8.28 | $8.28 | $6.68 | 0 |
| 2018-05-08 | $8.28 | $8.28 | $8.28 | $8.28 | $6.68 | 700 |
| 2018-05-07 | $8.12 | $8.12 | $8.12 | $8.12 | $6.55 | 0 |
| 2018-05-04 | $8.12 | $8.12 | $8.12 | $8.12 | $6.55 | 0 |
| 2018-05-03 | $8.12 | $8.12 | $8.12 | $8.12 | $6.55 | 0 |
| 2018-05-02 | $8.12 | $8.12 | $8.12 | $8.12 | $6.55 | 0 |
| 2018-05-01 | $8.12 | $8.12 | $8.12 | $8.12 | $6.55 | 2 |
| 2018-04-30 | $8.12 | $8.12 | $8.12 | $8.12 | $6.55 | 0 |
| 2018-04-27 | $8.12 | $8.12 | $8.12 | $8.12 | $6.55 | 0 |
| 2018-04-26 | $8.12 | $8.12 | $8.12 | $8.12 | $6.55 | 1,300 |
| 2018-04-25 | $8.29 | $8.29 | $8.29 | $8.29 | $6.69 | 0 |
| 2018-04-24 | $8.29 | $8.29 | $8.29 | $8.29 | $6.69 | 20 |
| 2018-04-23 | $8.29 | $8.29 | $8.29 | $8.29 | $6.69 | 0 |
| 2018-04-20 | $8.29 | $8.29 | $8.29 | $8.29 | $6.69 | 0 |
| 2018-04-19 | $8.29 | $8.29 | $8.29 | $8.29 | $6.69 | 200 |
| 2018-04-18 | $8.16 | $8.16 | $8.16 | $8.16 | $6.58 | 0 |
| 2018-04-17 | $8.16 | $8.16 | $8.16 | $8.16 | $6.58 | 0 |
| 2018-04-16 | $8.16 | $8.16 | $8.16 | $8.16 | $6.58 | 200 |
| 2018-04-13 | $8.36 | $8.36 | $8.36 | $8.36 | $6.74 | 40 |
| 2018-04-12 | $8.44 | $8.44 | $8.36 | $8.36 | $6.74 | 4,210 |
| 2018-04-11 | $8.20 | $8.20 | $8.20 | $8.20 | $6.61 | 0 |
| 2018-04-10 | $8.20 | $8.20 | $8.20 | $8.20 | $6.61 | 0 |
| 2018-04-09 | $8.28 | $8.28 | $8.20 | $8.20 | $6.61 | 405 |
| 2018-04-06 | $7.96 | $7.96 | $7.96 | $7.96 | $6.42 | 299 |
| 2018-04-05 | $8.10 | $8.21 | $8.10 | $8.10 | $6.53 | 9,908 |
| 2018-04-04 | $8.00 | $8.00 | $8.00 | $8.00 | $6.45 | 0 |
| 2018-04-03 | $8.00 | $8.00 | $8.00 | $8.00 | $6.45 | 0 |
| 2018-04-02 | $8.00 | $8.00 | $8.00 | $8.00 | $6.45 | 400 |
| 2018-03-29 | $8.25 | $8.25 | $8.25 | $8.25 | $6.65 | 0 |
| 2018-03-28 | $8.25 | $8.25 | $8.25 | $8.25 | $6.65 | 0 |
| 2018-03-27 | $8.39 | $8.39 | $8.25 | $8.25 | $6.65 | 3,043 |
| 2018-03-26 | $8.45 | $8.45 | $8.45 | $8.45 | $6.82 | 0 |
| 2018-03-23 | $8.45 | $8.45 | $8.45 | $8.45 | $6.82 | 0 |
| 2018-03-22 | $8.45 | $8.45 | $8.45 | $8.45 | $6.82 | 0 |
| 2018-03-21 | $8.45 | $8.45 | $8.45 | $8.45 | $6.82 | 0 |
| 2018-03-20 | $8.45 | $8.45 | $8.45 | $8.45 | $6.82 | 0 |
| 2018-03-19 | $8.45 | $8.45 | $8.45 | $8.45 | $6.82 | 1,600 |
| 2018-03-16 | $9.10 | $9.10 | $9.10 | $9.10 | $7.34 | 0 |
| 2018-03-15 | $9.10 | $9.10 | $9.10 | $9.10 | $7.34 | 0 |
| 2018-03-14 | $9.10 | $9.10 | $9.10 | $9.10 | $7.34 | 0 |
| 2018-03-13 | $9.10 | $9.10 | $9.10 | $9.10 | $7.34 | 0 |
| 2018-03-12 | $9.10 | $9.10 | $9.10 | $9.10 | $7.34 | 0 |
| 2018-03-09 | $9.10 | $9.10 | $9.10 | $9.10 | $7.05 | 0 |
| 2018-03-08 | $9.10 | $9.10 | $9.10 | $9.10 | $7.05 | 0 |
| 2018-03-07 | $9.10 | $9.10 | $9.10 | $9.10 | $7.05 | 0 |
| 2018-03-06 | $9.10 | $9.10 | $9.10 | $9.10 | $7.05 | 0 |
| 2018-03-05 | $9.10 | $9.10 | $9.10 | $9.10 | $7.05 | 0 |
| 2018-03-02 | $9.10 | $9.10 | $9.10 | $9.10 | $7.05 | 0 |
| 2018-03-01 | $9.10 | $9.10 | $9.10 | $9.10 | $7.05 | 0 |
| 2018-02-28 | $9.10 | $9.10 | $9.10 | $9.10 | $7.05 | 0 |
| 2018-02-27 | $9.10 | $9.10 | $9.10 | $9.10 | $7.05 | 900 |
| 2018-02-26 | $8.91 | $8.91 | $8.91 | $8.91 | $6.91 | 2,398 |
| 2018-02-23 | $8.56 | $8.56 | $8.56 | $8.56 | $6.63 | 0 |
| 2018-02-22 | $8.56 | $8.56 | $8.56 | $8.56 | $6.63 | 0 |
| 2018-02-21 | $8.56 | $8.56 | $8.56 | $8.56 | $6.63 | 0 |
| 2018-02-20 | $8.56 | $8.56 | $8.56 | $8.56 | $6.63 | 100 |
| 2018-02-16 | $8.90 | $8.90 | $8.90 | $8.90 | $6.90 | 51 |
| 2018-02-15 | $8.90 | $8.90 | $8.90 | $8.90 | $6.90 | 0 |
| 2018-02-14 | $8.90 | $8.90 | $8.90 | $8.90 | $6.90 | 0 |
| 2018-02-13 | $8.90 | $8.90 | $8.90 | $8.90 | $6.90 | 0 |
| 2018-02-12 | $8.90 | $8.90 | $8.90 | $8.90 | $6.90 | 0 |
| 2018-02-09 | $8.90 | $8.90 | $8.90 | $8.90 | $6.90 | 0 |
| 2018-02-08 | $8.90 | $8.90 | $8.90 | $8.90 | $6.90 | 0 |
| 2018-02-07 | $8.90 | $8.90 | $8.90 | $8.90 | $6.90 | 7,888 |
| 2018-02-06 | $9.00 | $9.00 | $9.00 | $9.00 | $6.98 | 2,383 |
| 2018-02-05 | $9.14 | $9.64 | $8.98 | $8.99 | $6.97 | 13,034 |
| 2018-02-02 | $9.48 | $9.48 | $9.48 | $9.48 | $7.35 | 0 |
| 2018-02-01 | $9.42 | $9.48 | $9.42 | $9.48 | $7.35 | 14,657 |
| 2018-01-31 | $9.09 | $9.25 | $9.09 | $9.24 | $7.16 | 24,149 |
| 2018-01-30 | $9.22 | $9.22 | $9.22 | $9.22 | $7.15 | 0 |
| 2018-01-29 | $9.22 | $9.22 | $9.22 | $9.22 | $7.15 | 0 |
| 2018-01-26 | $9.22 | $9.22 | $9.22 | $9.22 | $7.15 | 0 |
| 2018-01-25 | $9.22 | $9.22 | $9.22 | $9.22 | $7.15 | 0 |
| 2018-01-24 | $9.22 | $9.22 | $9.22 | $9.22 | $7.15 | 0 |
| 2018-01-23 | $9.22 | $9.22 | $9.22 | $9.22 | $7.15 | 0 |
| 2018-01-22 | $9.22 | $9.22 | $9.22 | $9.22 | $7.15 | 0 |
| 2018-01-19 | $9.22 | $9.22 | $9.22 | $9.22 | $7.15 | 2,100 |
| 2018-01-18 | $9.25 | $9.25 | $9.25 | $9.25 | $7.17 | 2,103 |
| 2018-01-17 | $9.25 | $9.25 | $9.25 | $9.25 | $7.17 | 100 |
| 2018-01-16 | $9.20 | $9.20 | $9.20 | $9.20 | $7.13 | 0 |
| 2018-01-12 | $9.20 | $9.20 | $9.20 | $9.20 | $7.13 | 0 |
| 2018-01-11 | $9.20 | $9.20 | $9.20 | $9.20 | $7.13 | 3,600 |
| 2018-01-10 | $9.24 | $9.24 | $9.24 | $9.24 | $7.16 | 0 |
| 2018-01-09 | $9.37 | $9.37 | $9.24 | $9.24 | $7.16 | 1,528 |
| 2018-01-08 | $9.25 | $9.25 | $9.25 | $9.25 | $7.17 | 847 |
| 2018-01-05 | $9.34 | $9.35 | $9.34 | $9.35 | $7.25 | 1,517 |
| 2018-01-04 | $8.90 | $8.90 | $8.90 | $8.90 | $6.90 | 3,595 |
| 2018-01-03 | $8.67 | $8.67 | $8.67 | $8.67 | $6.72 | 0 |
| 2018-01-02 | $8.67 | $8.67 | $8.67 | $8.67 | $6.72 | 0 |
| 2017-12-29 | $8.67 | $8.67 | $8.67 | $8.67 | $6.72 | 0 |
| 2017-12-28 | $8.67 | $8.67 | $8.67 | $8.67 | $6.72 | 0 |
| 2017-12-27 | $8.67 | $8.67 | $8.67 | $8.67 | $6.72 | 0 |
| 2017-12-26 | $8.67 | $8.67 | $8.67 | $8.67 | $6.72 | 0 |
| 2017-12-22 | $8.67 | $8.67 | $8.67 | $8.67 | $6.72 | 0 |
| 2017-12-21 | $8.67 | $8.67 | $8.67 | $8.67 | $6.72 | 0 |
| 2017-12-20 | $8.67 | $8.67 | $8.67 | $8.67 | $6.72 | 0 |
| 2017-12-19 | $8.67 | $8.67 | $8.67 | $8.67 | $6.72 | 0 |
| 2017-12-18 | $8.67 | $8.67 | $8.67 | $8.67 | $6.72 | 0 |
| 2017-12-15 | $8.67 | $8.67 | $8.67 | $8.67 | $6.72 | 0 |
| 2017-12-14 | $8.67 | $8.67 | $8.67 | $8.67 | $6.72 | 1,600 |
| 2017-12-13 | $8.51 | $8.51 | $8.51 | $8.51 | $6.60 | 0 |
| 2017-12-12 | $8.51 | $8.51 | $8.51 | $8.51 | $6.60 | 0 |
| 2017-12-11 | $8.51 | $8.51 | $8.51 | $8.51 | $6.60 | 0 |
| 2017-12-08 | $8.51 | $8.51 | $8.51 | $8.51 | $6.60 | 1 |
| 2017-12-07 | $8.62 | $8.62 | $8.51 | $8.51 | $6.60 | 455 |
| 2017-12-06 | $8.72 | $8.75 | $8.72 | $8.75 | $6.78 | 1,700 |
| 2017-12-05 | $9.19 | $9.19 | $9.19 | $9.19 | $7.12 | 0 |
| 2017-12-04 | $9.19 | $9.19 | $9.19 | $9.19 | $7.12 | 0 |
| 2017-12-01 | $9.19 | $9.19 | $9.19 | $9.19 | $7.12 | 0 |
| 2017-11-30 | $9.00 | $9.19 | $9.00 | $9.19 | $7.12 | 848 |
| 2017-11-29 | $8.88 | $8.88 | $8.88 | $8.88 | $6.88 | 200 |
| 2017-11-28 | $9.08 | $9.08 | $9.08 | $9.08 | $7.04 | 0 |
| 2017-11-27 | $9.08 | $9.08 | $9.08 | $9.08 | $7.04 | 0 |
| 2017-11-24 | $9.08 | $9.08 | $9.08 | $9.08 | $7.04 | 0 |
| 2017-11-22 | $9.08 | $9.08 | $9.08 | $9.08 | $7.04 | 0 |
| 2017-11-21 | $9.08 | $9.08 | $9.08 | $9.08 | $7.04 | 0 |
| 2017-11-20 | $9.08 | $9.08 | $9.08 | $9.08 | $7.04 | 0 |
| 2017-11-17 | $9.08 | $9.08 | $9.08 | $9.08 | $7.04 | 0 |
| 2017-11-16 | $9.08 | $9.08 | $9.08 | $9.08 | $7.04 | 0 |
| 2017-11-15 | $9.08 | $9.08 | $9.08 | $9.08 | $7.04 | 0 |
| 2017-11-14 | $8.80 | $9.08 | $8.80 | $9.08 | $7.04 | 2,886 |
| 2017-11-13 | $8.65 | $8.65 | $8.65 | $8.65 | $6.70 | 0 |
| 2017-11-10 | $8.65 | $8.65 | $8.65 | $8.65 | $6.70 | 0 |
| 2017-11-09 | $8.65 | $8.65 | $8.65 | $8.65 | $6.70 | 0 |
| 2017-11-08 | $8.65 | $8.65 | $8.65 | $8.65 | $6.70 | 0 |
| 2017-11-07 | $8.65 | $8.65 | $8.65 | $8.65 | $6.70 | 0 |
| 2017-11-06 | $8.65 | $8.65 | $8.65 | $8.65 | $6.70 | 75 |
| 2017-11-03 | $8.65 | $8.65 | $8.65 | $8.65 | $6.70 | 400 |
| 2017-11-02 | $8.60 | $8.60 | $8.60 | $8.60 | $6.67 | 0 |
| 2017-11-01 | $8.60 | $8.60 | $8.60 | $8.60 | $6.67 | 0 |
| 2017-10-31 | $8.60 | $8.60 | $8.60 | $8.60 | $6.67 | 0 |
| 2017-10-30 | $8.60 | $8.60 | $8.60 | $8.60 | $6.67 | 2,579 |
| 2017-10-27 | $8.93 | $8.93 | $8.93 | $8.93 | $6.92 | 182 |
| 2017-10-26 | $8.91 | $8.91 | $8.91 | $8.91 | $6.73 | 0 |
| 2017-10-25 | $8.96 | $8.96 | $8.92 | $8.92 | $6.73 | 2,706 |
| 2017-10-24 | $9.15 | $9.15 | $9.15 | $9.15 | $6.91 | 0 |
| 2017-10-23 | $9.15 | $9.15 | $9.15 | $9.15 | $6.91 | 0 |
| 2017-10-20 | $9.15 | $9.15 | $9.15 | $9.15 | $6.91 | 0 |
| 2017-10-19 | $9.15 | $9.15 | $9.15 | $9.15 | $6.91 | 0 |
| 2017-10-18 | $9.15 | $9.15 | $9.15 | $9.15 | $6.91 | 0 |
| 2017-10-17 | $9.15 | $9.15 | $9.15 | $9.15 | $6.91 | 0 |
| 2017-10-16 | $9.15 | $9.15 | $9.15 | $9.15 | $6.91 | 30 |
| 2017-10-13 | $9.15 | $9.15 | $9.15 | $9.15 | $6.91 | 185 |
| 2017-10-12 | $8.81 | $8.81 | $8.81 | $8.81 | $6.65 | 0 |
| 2017-10-11 | $8.81 | $8.81 | $8.81 | $8.81 | $6.65 | 0 |
| 2017-10-10 | $8.81 | $8.81 | $8.81 | $8.81 | $6.65 | 0 |
| 2017-10-09 | $8.81 | $8.81 | $8.81 | $8.81 | $6.65 | 0 |
| 2017-10-06 | $8.81 | $8.81 | $8.81 | $8.81 | $6.65 | 0 |
| 2017-10-05 | $8.81 | $8.81 | $8.81 | $8.81 | $6.65 | 883 |
| 2017-10-04 | $8.91 | $8.91 | $8.91 | $8.91 | $6.73 | 0 |
| 2017-10-03 | $8.91 | $8.91 | $8.91 | $8.91 | $6.73 | 0 |
| 2017-10-02 | $8.91 | $8.91 | $8.91 | $8.91 | $6.73 | 0 |
| 2017-09-29 | $8.91 | $8.91 | $8.91 | $8.91 | $6.73 | 402 |
| 2017-09-28 | $8.77 | $8.77 | $8.77 | $8.77 | $6.62 | 0 |
| 2017-09-27 | $8.77 | $8.77 | $8.77 | $8.77 | $6.62 | 0 |
| 2017-09-26 | $8.77 | $8.77 | $8.77 | $8.77 | $6.62 | 0 |
| 2017-09-25 | $8.77 | $8.77 | $8.77 | $8.77 | $6.62 | 0 |
| 2017-09-22 | $8.77 | $8.77 | $8.77 | $8.77 | $6.62 | 0 |
| 2017-09-21 | $8.77 | $8.77 | $8.77 | $8.77 | $6.62 | 0 |
| 2017-09-20 | $8.77 | $8.77 | $8.77 | $8.77 | $6.62 | 0 |
| 2017-09-19 | $8.77 | $8.77 | $8.77 | $8.77 | $6.62 | 0 |
| 2017-09-18 | $8.77 | $8.77 | $8.77 | $8.77 | $6.62 | 0 |
| 2017-09-15 | $8.77 | $8.77 | $8.77 | $8.77 | $6.62 | 64 |
| 2017-09-14 | $8.77 | $8.77 | $8.77 | $8.77 | $6.62 | 647 |
| 2017-09-13 | $8.95 | $8.95 | $8.95 | $8.95 | $6.76 | 0 |
| 2017-09-12 | $8.95 | $8.95 | $8.95 | $8.95 | $6.76 | 0 |
| 2017-09-11 | $8.86 | $8.95 | $8.86 | $8.95 | $6.76 | 689 |
| 2017-09-08 | $8.35 | $8.35 | $8.35 | $8.35 | $6.31 | 0 |
| 2017-09-07 | $8.35 | $8.35 | $8.35 | $8.35 | $6.31 | 0 |
| 2017-09-06 | $8.35 | $8.35 | $8.35 | $8.35 | $6.31 | 0 |
| 2017-09-05 | $8.35 | $8.35 | $8.35 | $8.35 | $6.31 | 0 |
| 2017-09-01 | $8.35 | $8.35 | $8.35 | $8.35 | $6.31 | 0 |
| 2017-08-31 | $8.35 | $8.35 | $8.35 | $8.35 | $6.31 | 0 |
| 2017-08-30 | $8.35 | $8.35 | $8.35 | $8.35 | $6.31 | 0 |
| 2017-08-29 | $8.35 | $8.35 | $8.35 | $8.35 | $6.31 | 0 |
| 2017-08-28 | $8.35 | $8.35 | $8.35 | $8.35 | $6.31 | 0 |
| 2017-08-25 | $8.35 | $8.35 | $8.35 | $8.35 | $6.31 | 0 |
| 2017-08-24 | $8.35 | $8.35 | $8.35 | $8.35 | $6.31 | 0 |
| 2017-08-23 | $8.35 | $8.35 | $8.35 | $8.35 | $6.31 | 0 |
| 2017-08-22 | $8.35 | $8.35 | $8.35 | $8.35 | $6.31 | 0 |
| 2017-08-21 | $8.35 | $8.35 | $8.35 | $8.35 | $6.31 | 0 |
| 2017-08-18 | $8.35 | $8.35 | $8.35 | $8.35 | $6.31 | 0 |
| 2017-08-17 | $8.35 | $8.35 | $8.35 | $8.35 | $6.31 | 0 |
| 2017-08-16 | $8.12 | $8.35 | $8.12 | $8.35 | $6.31 | 3,021 |
| 2017-08-15 | $8.22 | $8.22 | $8.22 | $8.22 | $6.21 | 0 |
| 2017-08-14 | $8.22 | $8.22 | $8.22 | $8.22 | $6.21 | 0 |
| 2017-08-11 | $8.22 | $8.22 | $8.22 | $8.22 | $6.21 | 0 |
| 2017-08-10 | $8.22 | $8.22 | $8.22 | $8.22 | $6.21 | 0 |
| 2017-08-09 | $8.22 | $8.22 | $8.22 | $8.22 | $6.21 | 0 |
| 2017-08-08 | $8.22 | $8.22 | $8.22 | $8.22 | $6.21 | 0 |
| 2017-08-07 | $8.22 | $8.22 | $8.22 | $8.22 | $6.21 | 0 |
| 2017-08-04 | $8.22 | $8.22 | $8.22 | $8.22 | $6.21 | 0 |
| 2017-08-03 | $8.22 | $8.22 | $8.22 | $8.22 | $6.21 | 0 |
| 2017-08-02 | $8.22 | $8.22 | $8.22 | $8.22 | $6.21 | 0 |
| 2017-08-01 | $8.22 | $8.22 | $8.22 | $8.22 | $6.21 | 0 |
| 2017-07-31 | $8.22 | $8.22 | $8.22 | $8.22 | $6.21 | 0 |
| 2017-07-28 | $8.22 | $8.22 | $8.22 | $8.22 | $6.21 | 0 |
| 2017-07-27 | $8.22 | $8.22 | $8.22 | $8.22 | $6.21 | 0 |
| 2017-07-26 | $8.22 | $8.22 | $8.22 | $8.22 | $6.21 | 0 |
| 2017-07-25 | $8.22 | $8.22 | $8.22 | $8.22 | $6.21 | 0 |
| 2017-07-24 | $8.22 | $8.22 | $8.22 | $8.22 | $6.21 | 0 |
| 2017-07-21 | $8.22 | $8.22 | $8.22 | $8.22 | $6.21 | 0 |
| 2017-07-20 | $8.22 | $8.22 | $8.22 | $8.22 | $6.21 | 0 |
| 2017-07-19 | $8.22 | $8.22 | $8.22 | $8.22 | $6.21 | 2,149 |
| 2017-07-18 | $8.22 | $8.22 | $8.22 | $8.22 | $6.21 | 0 |
| 2017-07-17 | $8.22 | $8.22 | $8.22 | $8.22 | $6.21 | 0 |
| 2017-07-14 | $8.22 | $8.22 | $8.22 | $8.22 | $6.21 | 343 |
| 2017-07-13 | $8.40 | $8.40 | $8.40 | $8.40 | $6.34 | 2,435 |
| 2017-07-12 | $8.58 | $8.58 | $8.58 | $8.58 | $6.48 | 0 |
| 2017-07-11 | $8.58 | $8.58 | $8.58 | $8.58 | $6.48 | 0 |
| 2017-07-10 | $8.58 | $8.58 | $8.58 | $8.58 | $6.48 | 0 |
| 2017-07-07 | $8.58 | $8.58 | $8.58 | $8.58 | $6.48 | 0 |
| 2017-07-06 | $8.58 | $8.58 | $8.58 | $8.58 | $6.48 | 1,370 |
| 2017-07-05 | $8.58 | $8.58 | $8.58 | $8.58 | $6.48 | 0 |
| 2017-07-03 | $8.58 | $8.58 | $8.58 | $8.58 | $6.48 | 0 |
| 2017-06-30 | $8.58 | $8.58 | $8.58 | $8.58 | $6.48 | 0 |
| 2017-06-29 | $8.58 | $8.58 | $8.58 | $8.58 | $6.48 | 138 |
| 2017-06-28 | $8.58 | $8.58 | $8.58 | $8.58 | $6.48 | 0 |
| 2017-06-27 | $8.58 | $8.58 | $8.58 | $8.58 | $6.48 | 0 |
| 2017-06-26 | $8.58 | $8.58 | $8.58 | $8.58 | $6.48 | 0 |
| 2017-06-23 | $8.58 | $8.58 | $8.58 | $8.58 | $6.48 | 0 |
| 2017-06-22 | $8.58 | $8.58 | $8.58 | $8.58 | $6.48 | 0 |
| 2017-06-21 | $8.58 | $8.58 | $8.58 | $8.58 | $6.48 | 0 |
| 2017-06-20 | $8.58 | $8.58 | $8.58 | $8.58 | $6.48 | 0 |
| 2017-06-19 | $8.58 | $8.58 | $8.58 | $8.58 | $6.48 | 0 |
| 2017-06-16 | $8.58 | $8.58 | $8.58 | $8.58 | $6.48 | 0 |
| 2017-06-15 | $8.58 | $8.58 | $8.58 | $8.58 | $6.48 | 0 |
| 2017-06-14 | $8.58 | $8.58 | $8.58 | $8.58 | $6.48 | 0 |
| 2017-06-13 | $8.58 | $8.58 | $8.58 | $8.58 | $6.48 | 5 |
| 2017-06-12 | $8.58 | $8.58 | $8.58 | $8.58 | $6.48 | 33 |
| 2017-06-09 | $8.58 | $8.64 | $8.58 | $8.58 | $6.48 | 649 |
| 2017-06-08 | $8.54 | $8.54 | $8.54 | $8.54 | $6.45 | 0 |
| 2017-06-07 | $8.54 | $8.54 | $8.54 | $8.54 | $6.45 | 0 |
| 2017-06-06 | $8.54 | $8.54 | $8.54 | $8.54 | $6.45 | 0 |
| 2017-06-05 | $8.54 | $8.54 | $8.54 | $8.54 | $6.45 | 0 |
| 2017-06-02 | $8.54 | $8.54 | $8.54 | $8.54 | $6.45 | 0 |
| 2017-06-01 | $8.54 | $8.54 | $8.54 | $8.54 | $6.45 | 0 |
| 2017-05-31 | $8.57 | $8.57 | $8.54 | $8.54 | $6.45 | 1,133 |
| 2017-05-30 | $8.46 | $8.46 | $8.46 | $8.46 | $6.39 | 0 |
| 2017-05-26 | $8.46 | $8.46 | $8.46 | $8.46 | $6.39 | 0 |
| 2017-05-25 | $8.46 | $8.46 | $8.46 | $8.46 | $6.39 | 0 |
| 2017-05-24 | $8.46 | $8.46 | $8.46 | $8.46 | $6.39 | 1,925 |
| 2017-05-23 | $8.64 | $8.64 | $8.64 | $8.64 | $6.52 | 0 |
| 2017-05-22 | $8.64 | $8.64 | $8.64 | $8.64 | $6.52 | 0 |
| 2017-05-19 | $8.64 | $8.64 | $8.64 | $8.64 | $6.52 | 0 |
| 2017-05-18 | $8.40 | $8.64 | $8.40 | $8.64 | $6.52 | 614 |
| 2017-05-17 | $8.47 | $8.47 | $8.47 | $8.47 | $6.40 | 0 |
| 2017-05-16 | $8.47 | $8.47 | $8.47 | $8.47 | $6.40 | 4,545 |
| 2017-05-15 | $8.69 | $8.69 | $8.69 | $8.69 | $6.56 | 0 |
| 2017-05-12 | $8.69 | $8.69 | $8.69 | $8.69 | $6.56 | 0 |
| 2017-05-11 | $8.69 | $8.69 | $8.69 | $8.69 | $6.56 | 0 |
| 2017-05-10 | $8.69 | $8.69 | $8.69 | $8.69 | $6.56 | 0 |
| 2017-05-09 | $8.69 | $8.69 | $8.69 | $8.69 | $6.56 | 0 |
| 2017-05-08 | $8.69 | $8.69 | $8.69 | $8.69 | $6.56 | 0 |
| 2017-05-05 | $8.69 | $8.69 | $8.69 | $8.69 | $6.56 | 0 |
| 2017-05-04 | $8.69 | $8.69 | $8.69 | $8.69 | $6.56 | 0 |
| 2017-05-03 | $8.69 | $8.69 | $8.69 | $8.69 | $6.56 | 0 |
| 2017-05-02 | $8.69 | $8.69 | $8.69 | $8.69 | $6.56 | 0 |
| 2017-05-01 | $8.69 | $8.69 | $8.69 | $8.69 | $6.56 | 0 |
| 2017-04-28 | $8.69 | $8.69 | $8.69 | $8.69 | $6.56 | 0 |
| 2017-04-27 | $8.69 | $8.69 | $8.69 | $8.69 | $6.56 | 0 |
| 2017-04-26 | $8.69 | $8.69 | $8.69 | $8.69 | $6.56 | 0 |
| 2017-04-25 | $8.69 | $8.69 | $8.69 | $8.69 | $6.56 | 0 |
| 2017-04-24 | $8.69 | $8.69 | $8.69 | $8.69 | $6.56 | 0 |
| 2017-04-21 | $8.69 | $8.69 | $8.69 | $8.69 | $6.56 | 128 |
| 2017-04-20 | $8.69 | $8.69 | $8.69 | $8.69 | $6.56 | 0 |
| 2017-04-19 | $8.69 | $8.69 | $8.69 | $8.69 | $6.56 | 0 |
| 2017-04-18 | $8.69 | $8.69 | $8.69 | $8.69 | $6.56 | 0 |
| 2017-04-17 | $8.69 | $8.69 | $8.69 | $8.69 | $6.56 | 0 |
| 2017-04-13 | $8.69 | $8.69 | $8.69 | $8.69 | $6.49 | 0 |
| 2017-04-12 | $8.69 | $8.69 | $8.69 | $8.69 | $6.49 | 71 |
| 2017-04-11 | $8.69 | $8.69 | $8.69 | $8.69 | $6.49 | 0 |
| 2017-04-10 | $8.69 | $8.69 | $8.69 | $8.69 | $6.49 | 0 |
| 2017-04-07 | $8.69 | $8.69 | $8.69 | $8.69 | $6.49 | 0 |
| 2017-04-06 | $8.69 | $8.69 | $8.69 | $8.69 | $6.49 | 0 |
| 2017-04-05 | $8.69 | $8.69 | $8.69 | $8.69 | $6.49 | 0 |
| 2017-04-04 | $8.69 | $8.69 | $8.69 | $8.69 | $6.49 | 0 |
| 2017-04-03 | $8.69 | $8.69 | $8.69 | $8.69 | $6.49 | 0 |
| 2017-03-31 | $8.69 | $8.69 | $8.69 | $8.69 | $6.49 | 0 |
| 2017-03-30 | $8.69 | $8.69 | $8.69 | $8.69 | $6.49 | 0 |
| 2017-03-29 | $8.69 | $8.69 | $8.69 | $8.69 | $6.49 | 0 |
| 2017-03-28 | $8.69 | $8.69 | $8.69 | $8.69 | $6.49 | 0 |
| 2017-03-27 | $8.69 | $8.69 | $8.69 | $8.69 | $6.49 | 0 |
| 2017-03-24 | $8.74 | $8.74 | $8.69 | $8.69 | $6.49 | 300 |
| 2017-03-23 | $8.78 | $8.78 | $8.78 | $8.78 | $6.56 | 0 |
| 2017-03-22 | $8.78 | $8.79 | $8.78 | $8.78 | $6.56 | 900 |
| 2017-03-21 | $8.37 | $8.37 | $8.37 | $8.37 | $6.26 | 0 |
| 2017-03-20 | $8.37 | $8.37 | $8.37 | $8.37 | $6.26 | 0 |
| 2017-03-17 | $8.37 | $8.37 | $8.37 | $8.37 | $6.26 | 0 |
| 2017-03-16 | $8.37 | $8.37 | $8.37 | $8.37 | $6.26 | 0 |
| 2017-03-15 | $8.37 | $8.37 | $8.37 | $8.37 | $6.26 | 0 |
| 2017-03-14 | $8.37 | $8.37 | $8.37 | $8.37 | $6.26 | 0 |
| 2017-03-13 | $8.37 | $8.37 | $8.37 | $8.37 | $6.26 | 0 |
| 2017-03-10 | $8.37 | $8.37 | $8.37 | $8.37 | $6.26 | 0 |
| 2017-03-09 | $8.37 | $8.37 | $8.37 | $8.37 | $6.26 | 600 |
| 2017-03-08 | $8.37 | $8.37 | $8.37 | $8.37 | $6.26 | 0 |
| 2017-03-07 | $8.37 | $8.37 | $8.37 | $8.37 | $6.26 | 0 |
| 2017-03-06 | $8.37 | $8.37 | $8.37 | $8.37 | $6.26 | 0 |
| 2017-03-03 | $8.37 | $8.37 | $8.37 | $8.37 | $6.26 | 0 |
| 2017-03-02 | $8.37 | $8.37 | $8.37 | $8.37 | $6.20 | 0 |
| 2017-03-01 | $8.37 | $8.37 | $8.37 | $8.37 | $6.20 | 0 |
| 2017-02-28 | $8.37 | $8.37 | $8.37 | $8.37 | $6.20 | 0 |
| 2017-02-27 | $8.37 | $8.37 | $8.37 | $8.37 | $6.20 | 0 |
| 2017-02-24 | $8.37 | $8.37 | $8.37 | $8.37 | $6.20 | 200 |
| 2017-02-23 | $8.31 | $8.31 | $8.31 | $8.31 | $6.16 | 100 |
| 2017-02-22 | $8.07 | $8.07 | $8.07 | $8.07 | $5.98 | 0 |
| 2017-02-21 | $8.07 | $8.07 | $8.07 | $8.07 | $5.98 | 0 |
| 2017-02-17 | $8.07 | $8.07 | $8.07 | $8.07 | $5.98 | 0 |
| 2017-02-16 | $8.07 | $8.07 | $8.07 | $8.07 | $5.98 | 0 |
| 2017-02-15 | $8.07 | $8.07 | $8.07 | $8.07 | $5.98 | 0 |
| 2017-02-14 | $8.07 | $8.07 | $8.07 | $8.07 | $5.98 | 0 |
| 2017-02-13 | $8.07 | $8.07 | $8.07 | $8.07 | $5.98 | 100 |
| 2017-02-10 | $8.44 | $8.44 | $8.44 | $8.44 | $6.25 | 0 |
| 2017-02-09 | $8.30 | $8.44 | $8.30 | $8.44 | $6.25 | 2,300 |
| 2017-02-08 | $8.15 | $8.15 | $8.15 | $8.15 | $6.04 | 0 |
| 2017-02-07 | $8.15 | $8.15 | $8.15 | $8.15 | $6.04 | 0 |
| 2017-02-06 | $8.15 | $8.15 | $8.15 | $8.15 | $6.04 | 300 |
| 2017-02-03 | $8.25 | $8.25 | $8.20 | $8.20 | $6.08 | 3,800 |
| 2017-02-02 | $8.40 | $8.40 | $8.40 | $8.40 | $6.22 | 0 |
| 2017-02-01 | $8.40 | $8.40 | $8.40 | $8.40 | $6.22 | 0 |
| 2017-01-31 | $8.40 | $8.40 | $8.40 | $8.40 | $6.22 | 0 |
| 2017-01-30 | $8.40 | $8.40 | $8.40 | $8.40 | $6.22 | 0 |
| 2017-01-27 | $8.40 | $8.40 | $8.40 | $8.40 | $6.22 | 851 |
| 2017-01-26 | $8.48 | $8.48 | $8.48 | $8.48 | $6.28 | 606 |
| 2017-01-25 | $8.25 | $8.25 | $8.25 | $8.25 | $6.11 | 0 |
| 2017-01-24 | $8.25 | $8.25 | $8.25 | $8.25 | $6.11 | 104 |
| 2017-01-23 | $8.25 | $8.25 | $8.25 | $8.25 | $6.11 | 0 |
| 2017-01-20 | $8.25 | $8.25 | $8.25 | $8.25 | $6.11 | 113 |
| 2017-01-19 | $8.15 | $8.15 | $8.15 | $8.15 | $6.04 | 0 |
| 2017-01-18 | $8.15 | $8.15 | $8.15 | $8.15 | $6.04 | 0 |
| 2017-01-17 | $8.15 | $8.15 | $8.15 | $8.15 | $6.04 | 0 |
| 2017-01-13 | $8.15 | $8.15 | $8.15 | $8.15 | $6.04 | 0 |
| 2017-01-12 | $8.15 | $8.15 | $8.15 | $8.15 | $6.04 | 300 |
| 2017-01-11 | $7.80 | $7.80 | $7.80 | $7.80 | $5.78 | 0 |
| 2017-01-10 | $7.80 | $7.80 | $7.80 | $7.80 | $5.78 | 0 |
| 2017-01-09 | $7.80 | $7.80 | $7.80 | $7.80 | $5.78 | 0 |
| 2017-01-06 | $7.80 | $7.80 | $7.80 | $7.80 | $5.78 | 715 |
| 2017-01-05 | $7.83 | $7.83 | $7.83 | $7.83 | $5.80 | 38 |
| 2017-01-04 | $7.83 | $7.83 | $7.83 | $7.83 | $5.80 | 414 |
| 2017-01-03 | $7.45 | $7.45 | $7.45 | $7.45 | $5.52 | 184 |
| 2016-12-30 | $7.32 | $7.32 | $7.32 | $7.32 | $5.42 | 0 |
| 2016-12-29 | $7.35 | $7.35 | $7.32 | $7.32 | $5.42 | 10,437 |
| 2016-12-28 | $7.25 | $7.25 | $7.25 | $7.25 | $5.37 | 200 |
| 2016-12-27 | $7.25 | $7.25 | $7.25 | $7.25 | $5.37 | 200 |
| 2016-12-23 | $7.22 | $7.22 | $7.22 | $7.22 | $5.35 | 0 |
| 2016-12-22 | $7.22 | $7.22 | $7.22 | $7.22 | $5.35 | 0 |
| 2016-12-21 | $7.22 | $7.22 | $7.22 | $7.22 | $5.35 | 0 |
| 2016-12-20 | $7.22 | $7.22 | $7.22 | $7.22 | $5.35 | 5,700 |
| 2016-12-19 | $7.52 | $7.52 | $7.52 | $7.52 | $5.57 | 0 |
| 2016-12-16 | $7.52 | $7.52 | $7.52 | $7.52 | $5.57 | 15 |
| 2016-12-15 | $7.52 | $7.52 | $7.52 | $7.52 | $5.57 | 0 |
| 2016-12-14 | $7.52 | $7.52 | $7.52 | $7.52 | $5.57 | 0 |
| 2016-12-13 | $7.52 | $7.52 | $7.52 | $7.52 | $5.57 | 620 |
| 2016-12-12 | $7.58 | $7.60 | $7.58 | $7.60 | $5.63 | 3,815 |
| 2016-12-09 | $7.95 | $7.95 | $7.95 | $7.95 | $5.72 | 0 |
| 2016-12-08 | $7.95 | $7.95 | $7.95 | $7.95 | $5.72 | 3,299 |
| 2016-12-07 | $7.55 | $7.55 | $7.55 | $7.55 | $5.43 | 0 |
| 2016-12-06 | $7.55 | $7.55 | $7.55 | $7.55 | $5.43 | 200 |
| 2016-12-05 | $7.35 | $7.35 | $7.35 | $7.35 | $5.29 | 0 |
| 2016-12-02 | $7.35 | $7.35 | $7.35 | $7.35 | $5.29 | 1,232 |
| 2016-12-01 | $7.10 | $7.10 | $7.10 | $7.10 | $5.11 | 0 |
| 2016-11-30 | $7.10 | $7.10 | $7.10 | $7.10 | $5.11 | 0 |
| 2016-11-29 | $7.10 | $7.10 | $7.10 | $7.10 | $5.11 | 0 |
| 2016-11-28 | $7.10 | $7.10 | $7.10 | $7.10 | $5.11 | 0 |
| 2016-11-25 | $7.10 | $7.10 | $7.10 | $7.10 | $5.11 | 0 |
| 2016-11-23 | $7.10 | $7.10 | $7.10 | $7.10 | $5.11 | 0 |
| 2016-11-22 | $7.10 | $7.10 | $7.10 | $7.10 | $5.11 | 0 |
| 2016-11-21 | $7.10 | $7.10 | $7.10 | $7.10 | $5.11 | 0 |
| 2016-11-18 | $7.10 | $7.10 | $7.10 | $7.10 | $5.11 | 0 |
| 2016-11-17 | $7.10 | $7.10 | $7.10 | $7.10 | $5.11 | 221 |
| 2016-11-16 | $7.40 | $7.40 | $7.40 | $7.40 | $5.32 | 0 |
| 2016-11-15 | $7.40 | $7.40 | $7.40 | $7.40 | $5.32 | 0 |
| 2016-11-14 | $7.40 | $7.40 | $7.40 | $7.40 | $5.32 | 0 |
| 2016-11-11 | $7.40 | $7.40 | $7.40 | $7.40 | $5.32 | 0 |
| 2016-11-10 | $7.40 | $7.40 | $7.40 | $7.40 | $5.32 | 100 |
| 2016-11-09 | $7.46 | $7.46 | $7.46 | $7.46 | $5.36 | 0 |
| 2016-11-08 | $7.76 | $7.76 | $7.46 | $7.46 | $5.36 | 405 |
| 2016-11-07 | $7.71 | $7.71 | $7.71 | $7.71 | $5.54 | 2,600 |
| 2016-11-04 | $8.55 | $8.55 | $8.55 | $8.55 | $6.15 | 0 |
| 2016-11-03 | $8.55 | $8.55 | $8.55 | $8.55 | $6.15 | 0 |
| 2016-11-02 | $8.55 | $8.55 | $8.55 | $8.55 | $6.15 | 0 |
| 2016-11-01 | $8.55 | $8.55 | $8.55 | $8.55 | $6.15 | 1,400 |
| 2016-10-31 | $8.27 | $8.55 | $8.27 | $8.55 | $6.15 | 2,522 |
| 2016-10-28 | $8.27 | $8.27 | $8.27 | $8.27 | $5.95 | 473 |
| 2016-10-27 | $8.50 | $8.50 | $8.50 | $8.50 | $5.95 | 267 |
| 2016-10-26 | $8.79 | $8.79 | $8.79 | $8.79 | $6.15 | 0 |
| 2016-10-25 | $8.79 | $8.79 | $8.79 | $8.79 | $6.15 | 100 |
| 2016-10-24 | $8.51 | $8.51 | $8.48 | $8.48 | $5.94 | 200 |
| 2016-10-21 | $8.44 | $8.44 | $8.44 | $8.44 | $5.91 | 204 |
| 2016-10-20 | $8.57 | $8.57 | $8.57 | $8.57 | $6.00 | 7 |
| 2016-10-19 | $8.50 | $8.57 | $8.50 | $8.57 | $6.00 | 4,929 |
| 2016-10-18 | $8.45 | $8.45 | $8.45 | $8.45 | $5.92 | 0 |
| 2016-10-17 | $8.45 | $8.45 | $8.45 | $8.45 | $5.92 | 100 |
| 2016-10-14 | $8.67 | $8.67 | $8.67 | $8.67 | $6.07 | 0 |
| 2016-10-13 | $8.67 | $8.67 | $8.67 | $8.67 | $6.07 | 0 |
| 2016-10-12 | $8.67 | $8.67 | $8.67 | $8.67 | $6.07 | 0 |
| 2016-10-11 | $8.83 | $8.83 | $8.67 | $8.67 | $6.07 | 1,000 |
| 2016-10-10 | $9.09 | $9.09 | $9.09 | $9.09 | $6.36 | 0 |
| 2016-10-07 | $9.09 | $9.09 | $9.09 | $9.09 | $6.36 | 500 |
| 2016-10-06 | $9.06 | $9.06 | $9.06 | $9.06 | $6.34 | 0 |
| 2016-10-05 | $9.06 | $9.06 | $9.06 | $9.06 | $6.34 | 0 |
| 2016-10-04 | $9.06 | $9.06 | $9.06 | $9.06 | $6.34 | 0 |
| 2016-10-03 | $9.06 | $9.06 | $9.06 | $9.06 | $6.34 | 0 |
| 2016-09-30 | $8.95 | $9.08 | $8.95 | $9.06 | $6.34 | 3,561 |
| 2016-09-29 | $8.95 | $8.95 | $8.95 | $8.95 | $6.27 | 0 |
| 2016-09-28 | $8.95 | $8.95 | $8.95 | $8.95 | $6.27 | 236 |
| 2016-09-27 | $8.88 | $8.90 | $8.88 | $8.88 | $6.22 | 2,989 |
| 2016-09-26 | $9.03 | $9.03 | $9.03 | $9.03 | $6.32 | 0 |
| 2016-09-23 | $9.03 | $9.03 | $9.03 | $9.03 | $6.32 | 0 |
| 2016-09-22 | $9.10 | $9.10 | $9.03 | $9.03 | $6.32 | 508 |
| 2016-09-21 | $8.98 | $8.98 | $8.98 | $8.98 | $6.29 | 0 |
| 2016-09-20 | $8.98 | $8.98 | $8.98 | $8.98 | $6.29 | 0 |
| 2016-09-19 | $8.98 | $8.98 | $8.98 | $8.98 | $6.29 | 0 |
| 2016-09-16 | $8.98 | $8.98 | $8.98 | $8.98 | $6.29 | 651 |
| 2016-09-15 | $9.00 | $9.04 | $9.00 | $9.04 | $6.33 | 200 |
| 2016-09-14 | $8.98 | $8.98 | $8.98 | $8.98 | $6.29 | 331 |
| 2016-09-13 | $9.00 | $9.00 | $8.95 | $9.00 | $6.30 | 2,494 |
| 2016-09-12 | $9.15 | $9.15 | $9.15 | $9.15 | $6.41 | 0 |
| 2016-09-09 | $9.15 | $9.15 | $9.15 | $9.15 | $6.41 | 166 |
| 2016-09-08 | $9.29 | $9.29 | $9.29 | $9.29 | $6.50 | 1,857 |
| 2016-09-07 | $8.65 | $8.65 | $8.65 | $8.65 | $6.06 | 13 |
| 2016-09-06 | $8.65 | $8.65 | $8.65 | $8.65 | $6.06 | 0 |
| 2016-09-02 | $8.65 | $8.65 | $8.65 | $8.65 | $6.06 | 0 |
| 2016-09-01 | $8.65 | $8.65 | $8.65 | $8.65 | $6.06 | 0 |
| 2016-08-31 | $8.65 | $8.65 | $8.65 | $8.65 | $6.06 | 4,984 |
| 2016-08-30 | $8.40 | $8.40 | $8.40 | $8.40 | $5.88 | 200 |
| 2016-08-29 | $8.30 | $8.30 | $8.30 | $8.30 | $5.81 | 8,266 |
| 2016-08-26 | $8.54 | $8.57 | $8.54 | $8.57 | $6.00 | 2,920 |
| 2016-08-25 | $8.92 | $8.92 | $8.92 | $8.92 | $6.24 | 0 |
| 2016-08-24 | $8.92 | $8.92 | $8.92 | $8.92 | $6.24 | 0 |
| 2016-08-23 | $8.92 | $8.92 | $8.92 | $8.92 | $6.24 | 0 |
| 2016-08-22 | $8.92 | $8.92 | $8.92 | $8.92 | $6.24 | 0 |
| 2016-08-19 | $8.92 | $8.92 | $8.92 | $8.92 | $6.24 | 0 |
| 2016-08-18 | $8.92 | $8.92 | $8.92 | $8.92 | $6.24 | 0 |
| 2016-08-17 | $8.92 | $8.92 | $8.92 | $8.92 | $6.24 | 0 |
| 2016-08-16 | $8.92 | $8.92 | $8.92 | $8.92 | $6.24 | 0 |
| 2016-08-15 | $8.92 | $8.92 | $8.92 | $8.92 | $6.24 | 0 |
| 2016-08-12 | $8.92 | $8.92 | $8.92 | $8.92 | $6.24 | 0 |
| 2016-08-11 | $8.90 | $8.95 | $8.90 | $8.92 | $6.24 | 1,871 |
| 2016-08-10 | $8.92 | $8.92 | $8.92 | $8.92 | $6.24 | 0 |
| 2016-08-09 | $8.95 | $8.95 | $8.92 | $8.92 | $6.24 | 1,200 |
| 2016-08-08 | $8.90 | $8.90 | $8.90 | $8.90 | $6.23 | 0 |
| 2016-08-05 | $8.90 | $8.90 | $8.90 | $8.90 | $6.23 | 5,971 |
| 2016-08-04 | $8.84 | $8.84 | $8.84 | $8.84 | $6.19 | 0 |
| 2016-08-03 | $8.84 | $8.84 | $8.84 | $8.84 | $6.19 | 0 |
| 2016-08-02 | $8.84 | $8.84 | $8.84 | $8.84 | $6.19 | 0 |
| 2016-08-01 | $8.84 | $8.84 | $8.84 | $8.84 | $6.19 | 200 |
| 2016-07-29 | $8.19 | $8.19 | $8.19 | $8.19 | $5.73 | 0 |
| 2016-07-28 | $8.19 | $8.19 | $8.19 | $8.19 | $5.73 | 0 |
| 2016-07-27 | $8.19 | $8.19 | $8.19 | $8.19 | $5.73 | 0 |
| 2016-07-26 | $8.19 | $8.19 | $8.19 | $8.19 | $5.73 | 0 |
| 2016-07-25 | $8.19 | $8.19 | $8.19 | $8.19 | $5.73 | 0 |
| 2016-07-22 | $8.19 | $8.19 | $8.19 | $8.19 | $5.73 | 0 |
| 2016-07-21 | $8.19 | $8.19 | $8.19 | $8.19 | $5.73 | 0 |
| 2016-07-20 | $8.19 | $8.19 | $8.19 | $8.19 | $5.73 | 0 |
| 2016-07-19 | $8.19 | $8.19 | $8.19 | $8.19 | $5.73 | 0 |
| 2016-07-18 | $8.19 | $8.19 | $8.19 | $8.19 | $5.73 | 0 |
| 2016-07-15 | $8.19 | $8.19 | $8.19 | $8.19 | $5.73 | 0 |
| 2016-07-14 | $8.19 | $8.19 | $8.19 | $8.19 | $5.73 | 8 |
| 2016-07-13 | $8.19 | $8.19 | $8.19 | $8.19 | $5.73 | 0 |
| 2016-07-12 | $8.19 | $8.19 | $8.19 | $8.19 | $5.73 | 27 |
| 2016-07-11 | $8.19 | $8.19 | $8.19 | $8.19 | $5.73 | 252 |
| 2016-07-08 | $8.18 | $8.18 | $8.18 | $8.18 | $5.73 | 29 |
| 2016-07-07 | $8.18 | $8.18 | $8.18 | $8.18 | $5.73 | 169 |
| 2016-07-06 | $8.37 | $8.44 | $8.37 | $8.44 | $5.91 | 400 |
| 2016-07-05 | $8.41 | $8.41 | $8.41 | $8.41 | $5.89 | 0 |
| 2016-07-01 | $8.41 | $8.41 | $8.41 | $8.41 | $5.89 | 7 |
| 2016-06-30 | $8.33 | $8.41 | $8.33 | $8.41 | $5.89 | 454 |
| 2016-06-29 | $8.16 | $8.16 | $8.16 | $8.16 | $5.71 | 197 |
| 2016-06-28 | $7.78 | $7.78 | $7.78 | $7.78 | $5.45 | 13 |
| 2016-06-27 | $7.78 | $7.78 | $7.78 | $7.78 | $5.45 | 0 |
| 2016-06-24 | $7.78 | $7.78 | $7.78 | $7.78 | $5.45 | 0 |
| 2016-06-23 | $7.78 | $7.78 | $7.78 | $7.78 | $5.45 | 1,554 |
| 2016-06-22 | $7.85 | $7.85 | $7.85 | $7.85 | $5.50 | 0 |
| 2016-06-21 | $7.85 | $7.85 | $7.85 | $7.85 | $5.50 | 107 |
| 2016-06-20 | $7.60 | $7.60 | $7.60 | $7.60 | $5.32 | 0 |
| 2016-06-16 | $7.60 | $7.60 | $7.60 | $7.60 | $5.32 | 0 |
| 2016-06-15 | $7.60 | $7.60 | $7.60 | $7.60 | $5.32 | 0 |
| 2016-06-14 | $7.60 | $7.60 | $7.60 | $7.60 | $5.32 | 0 |
| 2016-06-13 | $7.60 | $7.60 | $7.60 | $7.60 | $5.32 | 0 |
| 2016-06-10 | $7.60 | $7.60 | $7.60 | $7.60 | $5.32 | 0 |
| 2016-06-09 | $7.60 | $7.60 | $7.60 | $7.60 | $5.32 | 0 |
| 2016-06-08 | $7.60 | $7.60 | $7.60 | $7.60 | $5.32 | 0 |
| 2016-06-07 | $7.60 | $7.60 | $7.60 | $7.60 | $5.32 | 0 |
| 2016-06-06 | $7.60 | $7.60 | $7.60 | $7.60 | $5.32 | 0 |
| 2016-06-03 | $7.60 | $7.60 | $7.60 | $7.60 | $5.32 | 400 |
| 2016-06-02 | $7.51 | $7.51 | $7.51 | $7.51 | $5.26 | 100 |
| 2016-06-01 | $7.51 | $7.51 | $7.51 | $7.51 | $5.26 | 100 |
| 2016-05-31 | $7.58 | $7.58 | $7.58 | $7.58 | $5.31 | 0 |
| 2016-05-27 | $7.58 | $7.58 | $7.58 | $7.58 | $5.31 | 0 |
| 2016-05-26 | $7.58 | $7.58 | $7.58 | $7.58 | $5.31 | 821 |
| 2016-05-25 | $7.25 | $7.25 | $7.25 | $7.25 | $5.08 | 0 |
| 2016-05-24 | $7.25 | $7.25 | $7.25 | $7.25 | $5.08 | 11 |
| 2016-05-23 | $7.25 | $7.25 | $7.25 | $7.25 | $5.08 | 0 |
| 2016-05-20 | $7.25 | $7.25 | $7.25 | $7.25 | $5.08 | 0 |
| 2016-05-19 | $7.25 | $7.25 | $7.25 | $7.25 | $5.08 | 696 |
| 2016-05-18 | $7.44 | $7.44 | $7.44 | $7.44 | $5.21 | 0 |
| 2016-05-17 | $7.43 | $7.44 | $7.43 | $7.44 | $5.21 | 600 |
| 2016-05-16 | $6.92 | $6.92 | $6.92 | $6.92 | $4.84 | 0 |
| 2016-05-13 | $6.92 | $6.92 | $6.92 | $6.92 | $4.84 | 490 |
| 2016-05-12 | $7.58 | $7.58 | $7.58 | $7.58 | $5.31 | 0 |
| 2016-05-11 | $7.58 | $7.58 | $7.58 | $7.58 | $5.31 | 0 |
| 2016-05-10 | $7.58 | $7.58 | $7.58 | $7.58 | $5.31 | 1,000 |
| 2016-05-09 | $7.44 | $7.55 | $7.44 | $7.55 | $5.29 | 1,100 |
| 2016-05-06 | $8.08 | $8.08 | $8.08 | $8.08 | $5.66 | 0 |
| 2016-05-05 | $8.08 | $8.08 | $8.08 | $8.08 | $5.66 | 0 |
| 2016-05-04 | $8.08 | $8.08 | $8.08 | $8.08 | $5.66 | 0 |
| 2016-05-03 | $8.08 | $8.08 | $8.08 | $8.08 | $5.66 | 0 |
| 2016-05-02 | $8.08 | $8.08 | $8.08 | $8.08 | $5.66 | 0 |
| 2016-04-29 | $8.08 | $8.08 | $8.08 | $8.08 | $5.66 | 0 |
| 2016-04-28 | $8.08 | $8.08 | $8.08 | $8.08 | $5.66 | 0 |
| 2016-04-27 | $8.08 | $8.08 | $8.08 | $8.08 | $5.66 | 0 |
| 2016-04-26 | $8.08 | $8.08 | $8.08 | $8.08 | $5.66 | 0 |
| 2016-04-25 | $8.08 | $8.08 | $8.08 | $8.08 | $5.66 | 0 |
| 2016-04-22 | $8.08 | $8.08 | $8.08 | $8.08 | $5.66 | 1,200 |
| 2016-04-21 | $8.37 | $8.37 | $8.37 | $8.37 | $5.80 | 0 |
| 2016-04-20 | $8.37 | $8.37 | $8.37 | $8.37 | $5.80 | 0 |
| 2016-04-19 | $8.37 | $8.37 | $8.37 | $8.37 | $5.80 | 0 |
| 2016-04-18 | $8.37 | $8.37 | $8.37 | $8.37 | $5.80 | 0 |
| 2016-04-15 | $8.37 | $8.37 | $8.37 | $8.37 | $5.80 | 0 |
| 2016-04-14 | $8.37 | $8.37 | $8.37 | $8.37 | $5.80 | 15,046 |
| 2016-04-13 | $8.15 | $8.15 | $8.15 | $8.15 | $5.64 | 75 |
| 2016-04-12 | $8.15 | $8.15 | $8.15 | $8.15 | $5.64 | 272 |
| 2016-04-11 | $7.73 | $7.73 | $7.73 | $7.73 | $5.35 | 0 |
| 2016-04-08 | $7.73 | $7.73 | $7.73 | $7.73 | $5.35 | 100 |
| 2016-04-07 | $7.67 | $7.67 | $7.67 | $7.67 | $5.31 | 0 |
| 2016-04-06 | $7.67 | $7.67 | $7.67 | $7.67 | $5.31 | 0 |
| 2016-04-05 | $7.67 | $7.67 | $7.67 | $7.67 | $5.31 | 334 |
| 2016-04-04 | $7.74 | $7.74 | $7.74 | $7.74 | $5.36 | 369 |
| 2016-04-01 | $7.98 | $7.98 | $7.98 | $7.98 | $5.53 | 0 |
| 2016-03-31 | $7.98 | $7.98 | $7.98 | $7.98 | $5.53 | 0 |
| 2016-03-30 | $7.98 | $7.98 | $7.98 | $7.98 | $5.53 | 0 |
| 2016-03-29 | $7.54 | $7.98 | $7.54 | $7.98 | $5.53 | 300 |
| 2016-03-28 | $7.97 | $7.97 | $7.97 | $7.97 | $5.52 | 1,835 |
| 2016-03-24 | $7.52 | $7.52 | $7.52 | $7.52 | $5.21 | 0 |
| 2016-03-23 | $7.52 | $7.52 | $7.52 | $7.52 | $5.21 | 0 |
| 2016-03-22 | $7.52 | $7.52 | $7.52 | $7.52 | $5.21 | 0 |
| 2016-03-21 | $7.52 | $7.52 | $7.52 | $7.52 | $5.21 | 361 |
| 2016-03-18 | $7.75 | $7.75 | $7.75 | $7.75 | $5.37 | 0 |
| 2016-03-17 | $7.75 | $7.75 | $7.75 | $7.75 | $5.37 | 62 |
| 2016-03-16 | $7.75 | $7.75 | $7.75 | $7.75 | $5.37 | 0 |
| 2016-03-15 | $7.75 | $7.75 | $7.75 | $7.75 | $5.37 | 0 |
| 2016-03-14 | $7.75 | $7.75 | $7.75 | $7.75 | $5.37 | 0 |
| 2016-03-11 | $7.75 | $7.75 | $7.75 | $7.75 | $5.37 | 0 |
| 2016-03-10 | $7.75 | $7.75 | $7.75 | $7.75 | $5.37 | 0 |
| 2016-03-09 | $7.75 | $7.75 | $7.75 | $7.75 | $5.37 | 0 |
| 2016-03-08 | $7.75 | $7.75 | $7.75 | $7.75 | $5.37 | 0 |
| 2016-03-07 | $7.82 | $7.82 | $7.75 | $7.75 | $5.37 | 590 |
| 2016-03-04 | $7.25 | $7.25 | $7.25 | $7.25 | $5.02 | 0 |
| 2016-03-03 | $7.25 | $7.25 | $7.25 | $7.25 | $4.97 | 87 |
| 2016-03-02 | $7.45 | $7.53 | $7.25 | $7.25 | $4.97 | 5,795 |
| 2016-03-01 | $7.25 | $7.25 | $7.10 | $7.10 | $4.87 | 1,778 |
| 2016-02-29 | $7.04 | $7.04 | $7.04 | $7.04 | $4.83 | 0 |
| 2016-02-26 | $7.04 | $7.04 | $7.04 | $7.04 | $4.83 | 0 |
| 2016-02-25 | $7.04 | $7.04 | $7.04 | $7.04 | $4.83 | 2,900 |
| 2016-02-24 | $6.85 | $6.97 | $6.85 | $6.97 | $4.78 | 5,168 |
| 2016-02-23 | $6.96 | $6.96 | $6.96 | $6.96 | $4.77 | 0 |
| 2016-02-22 | $6.96 | $6.96 | $6.96 | $6.96 | $4.77 | 1,644 |
| 2016-02-19 | $6.62 | $6.62 | $6.62 | $6.62 | $4.54 | 1,600 |
| 2016-02-18 | $6.39 | $6.39 | $6.39 | $6.39 | $4.38 | 0 |
| 2016-02-17 | $6.39 | $6.39 | $6.39 | $6.39 | $4.38 | 0 |
| 2016-02-16 | $6.39 | $6.39 | $6.39 | $6.39 | $4.38 | 0 |
| 2016-02-12 | $6.35 | $6.39 | $6.35 | $6.39 | $4.38 | 762 |
| 2016-02-11 | $6.49 | $6.49 | $6.49 | $6.49 | $4.45 | 235 |
| 2016-02-10 | $6.31 | $6.31 | $6.31 | $6.31 | $4.32 | 0 |
| 2016-02-09 | $6.31 | $6.31 | $6.31 | $6.31 | $4.32 | 641 |
| 2016-02-08 | $6.10 | $6.10 | $6.10 | $6.10 | $4.18 | 0 |
| 2016-02-05 | $6.10 | $6.10 | $6.10 | $6.10 | $4.18 | 0 |
| 2016-02-04 | $6.13 | $6.13 | $6.10 | $6.10 | $4.18 | 736 |
| 2016-02-03 | $6.05 | $6.05 | $6.05 | $6.05 | $4.15 | 299 |
| 2016-02-02 | $6.33 | $6.33 | $6.33 | $6.33 | $4.34 | 565 |
| 2016-02-01 | $6.36 | $6.36 | $6.36 | $6.36 | $4.36 | 67 |
| 2016-01-29 | $6.36 | $6.36 | $6.36 | $6.36 | $4.36 | 0 |
| 2016-01-28 | $6.36 | $6.36 | $6.36 | $6.36 | $4.36 | 0 |
| 2016-01-27 | $6.36 | $6.36 | $6.36 | $6.36 | $4.36 | 368 |
| 2016-01-26 | $6.50 | $6.50 | $6.50 | $6.50 | $4.46 | 0 |
| 2016-01-25 | $6.50 | $6.50 | $6.50 | $6.50 | $4.46 | 0 |
| 2016-01-22 | $6.50 | $6.50 | $6.50 | $6.50 | $4.46 | 0 |
| 2016-01-21 | $6.50 | $6.50 | $6.50 | $6.50 | $4.46 | 69 |
| 2016-01-20 | $6.50 | $6.50 | $6.50 | $6.50 | $4.46 | 0 |
| 2016-01-19 | $6.50 | $6.50 | $6.50 | $6.50 | $4.46 | 0 |
| 2016-01-15 | $6.50 | $6.50 | $6.50 | $6.50 | $4.46 | 204 |
| 2016-01-14 | $6.68 | $6.68 | $6.54 | $6.54 | $4.48 | 454 |
| 2016-01-13 | $6.55 | $6.55 | $6.55 | $6.55 | $4.49 | 523 |
| 2016-01-12 | $6.77 | $6.77 | $6.77 | $6.77 | $4.64 | 210 |
| 2016-01-11 | $6.92 | $6.92 | $6.92 | $6.92 | $4.74 | 0 |
| 2016-01-08 | $6.65 | $6.92 | $6.65 | $6.92 | $4.74 | 300 |
| 2016-01-07 | $7.28 | $7.28 | $7.28 | $7.28 | $4.99 | 0 |
| 2016-01-06 | $7.28 | $7.28 | $7.28 | $7.28 | $4.99 | 454 |
| 2016-01-05 | $7.08 | $7.08 | $7.08 | $7.08 | $4.85 | 14 |
| 2016-01-04 | $7.08 | $7.08 | $7.08 | $7.08 | $4.85 | 169 |
| 2015-12-31 | $7.35 | $7.35 | $7.35 | $7.35 | $5.04 | 0 |
| 2015-12-30 | $7.35 | $7.35 | $7.35 | $7.35 | $5.04 | 931 |
| 2015-12-29 | $7.25 | $7.25 | $7.25 | $7.25 | $4.97 | 0 |
| 2015-12-28 | $7.25 | $7.25 | $7.25 | $7.25 | $4.97 | 141 |
| 2015-12-24 | $7.31 | $7.31 | $7.31 | $7.31 | $5.01 | 0 |
| 2015-12-23 | $7.31 | $7.31 | $7.31 | $7.31 | $5.01 | 420 |
| 2015-12-22 | $7.50 | $7.50 | $7.50 | $7.50 | $5.14 | 332 |
| 2015-12-21 | $7.46 | $7.46 | $7.46 | $7.46 | $5.11 | 6,194 |
| 2015-12-18 | $7.36 | $7.36 | $7.36 | $7.36 | $5.04 | 124 |
| 2015-12-17 | $7.30 | $7.30 | $7.30 | $7.30 | $5.00 | 0 |
| 2015-12-16 | $7.30 | $7.30 | $7.30 | $7.30 | $5.00 | 0 |
| 2015-12-15 | $7.30 | $7.30 | $7.30 | $7.30 | $5.00 | 0 |
| 2015-12-14 | $7.30 | $7.30 | $7.30 | $7.30 | $5.00 | 4,532 |
| 2015-12-11 | $7.75 | $7.75 | $7.75 | $7.75 | $5.31 | 0 |
| 2015-12-10 | $7.75 | $7.75 | $7.75 | $7.75 | $5.31 | 1,409 |
| 2015-12-09 | $7.60 | $7.75 | $7.58 | $7.75 | $5.16 | 1,409 |
| 2015-12-08 | $7.61 | $7.75 | $7.61 | $7.74 | $5.16 | 1,046 |
| 2015-12-07 | $7.79 | $7.80 | $7.79 | $7.80 | $5.20 | 3,283 |
| 2015-12-04 | $7.63 | $7.63 | $7.63 | $7.63 | $5.08 | 0 |
| 2015-12-03 | $7.63 | $7.63 | $7.63 | $7.63 | $5.08 | 347 |
| 2015-12-02 | $7.72 | $7.72 | $7.72 | $7.72 | $5.14 | 183 |
| 2015-12-01 | $7.55 | $7.55 | $7.55 | $7.55 | $5.03 | 2 |
| 2015-11-30 | $7.55 | $7.55 | $7.55 | $7.55 | $5.03 | 749 |
| 2015-11-27 | $7.74 | $7.74 | $7.74 | $7.74 | $5.16 | 0 |
| 2015-11-25 | $7.74 | $7.74 | $7.74 | $7.74 | $5.16 | 518 |
| 2015-11-24 | $7.69 | $7.74 | $7.69 | $7.74 | $5.16 | 518 |
| 2015-11-23 | $7.93 | $7.93 | $7.93 | $7.93 | $5.28 | 0 |
| 2015-11-20 | $7.93 | $7.93 | $7.93 | $7.93 | $5.28 | 1,498 |
| 2015-11-19 | $7.34 | $7.34 | $7.34 | $7.34 | $4.89 | 0 |
| 2015-11-18 | $7.34 | $7.34 | $7.34 | $7.34 | $4.89 | 347 |
| 2015-11-13 | $7.34 | $7.34 | $7.34 | $7.34 | $4.89 | 347 |
| 2015-11-12 | $7.62 | $7.62 | $7.62 | $7.62 | $5.08 | 100 |
| 2015-11-11 | $7.68 | $7.68 | $7.68 | $7.68 | $5.12 | 0 |
| 2015-11-10 | $7.68 | $7.68 | $7.68 | $7.68 | $5.12 | 0 |
| 2015-11-09 | $7.68 | $7.68 | $7.68 | $7.68 | $5.12 | 0 |
| 2015-11-06 | $7.68 | $7.68 | $7.68 | $7.68 | $5.12 | 700 |
| 2015-11-05 | $7.88 | $7.88 | $7.88 | $7.88 | $5.25 | 0 |
| 2015-11-04 | $7.88 | $7.88 | $7.88 | $7.88 | $5.25 | 447 |
| 2015-11-03 | $7.76 | $7.76 | $7.76 | $7.76 | $5.17 | 700 |
| 2015-11-02 | $8.05 | $8.05 | $7.87 | $7.99 | $5.32 | 0 |
| 2015-10-30 | $8.05 | $8.05 | $7.87 | $7.99 | $5.32 | 0 |
| 2015-10-29 | $8.05 | $8.05 | $7.87 | $7.99 | $5.32 | 0 |
| 2015-10-28 | $8.05 | $8.05 | $7.87 | $7.99 | $5.32 | 1,079 |
| 2015-10-27 | $8.51 | $8.51 | $8.51 | $8.51 | $5.67 | 0 |
| 2015-10-26 | $8.51 | $8.51 | $8.51 | $8.51 | $5.67 | 673 |
| 2015-10-23 | $8.35 | $8.35 | $8.35 | $8.35 | $5.56 | 0 |
| 2015-10-22 | $8.35 | $8.35 | $8.35 | $8.35 | $5.56 | 737 |
| 2015-10-21 | $8.30 | $8.30 | $8.30 | $8.30 | $5.53 | 0 |
| 2015-10-20 | $8.30 | $8.30 | $8.30 | $8.30 | $5.53 | 0 |
| 2015-10-19 | $8.30 | $8.30 | $8.30 | $8.30 | $5.53 | 1,208 |
| 2015-10-16 | $8.34 | $8.34 | $8.32 | $8.32 | $5.54 | 0 |
| 2015-10-15 | $8.34 | $8.34 | $8.32 | $8.32 | $5.54 | 737 |
| 2015-10-14 | $8.11 | $8.11 | $8.11 | $8.11 | $5.40 | 100 |
| 2015-10-13 | $8.11 | $8.11 | $8.11 | $8.11 | $5.40 | 0 |
| 2015-10-12 | $8.11 | $8.11 | $8.11 | $8.11 | $5.40 | 1,233 |
| 2015-10-09 | $8.01 | $8.01 | $8.01 | $8.01 | $5.33 | 0 |
| 2015-10-08 | $8.01 | $8.01 | $8.01 | $8.01 | $5.33 | 148 |
| 2015-10-07 | $8.01 | $8.01 | $7.88 | $7.88 | $5.25 | 355 |
| 2015-10-06 | $8.02 | $8.02 | $8.02 | $8.02 | $5.34 | 0 |
| 2015-10-05 | $8.02 | $8.02 | $8.02 | $8.02 | $5.34 | 163 |
| 2015-10-02 | $7.52 | $7.71 | $7.52 | $7.71 | $5.14 | 0 |
| 2015-10-01 | $7.52 | $7.71 | $7.52 | $7.71 | $5.14 | 0 |
| 2015-09-30 | $7.52 | $7.71 | $7.52 | $7.71 | $5.14 | 1,498 |
| 2015-09-29 | $7.32 | $7.32 | $7.32 | $7.32 | $4.88 | 115 |
| 2015-09-28 | $7.58 | $7.58 | $7.58 | $7.58 | $5.05 | 0 |
| 2015-09-25 | $7.58 | $7.58 | $7.58 | $7.58 | $5.05 | 0 |
| 2015-09-24 | $7.58 | $7.58 | $7.58 | $7.58 | $5.05 | 1,460 |
| 2015-09-23 | $7.64 | $7.68 | $7.63 | $7.68 | $5.12 | 2,783 |
| 2015-09-22 | $7.68 | $7.73 | $7.68 | $7.73 | $5.15 | 0 |
| 2015-09-21 | $7.68 | $7.73 | $7.68 | $7.73 | $5.15 | 469 |
| 2015-09-18 | $7.61 | $7.61 | $7.61 | $7.61 | $5.07 | 0 |
| 2015-09-17 | $7.61 | $7.61 | $7.61 | $7.61 | $5.07 | 0 |
| 2015-09-16 | $7.61 | $7.61 | $7.61 | $7.61 | $5.07 | 0 |
| 2015-09-15 | $7.61 | $7.61 | $7.61 | $7.61 | $5.07 | 1,136 |
| 2015-09-14 | $7.57 | $7.57 | $7.57 | $7.57 | $5.04 | 0 |
| 2015-09-11 | $7.57 | $7.57 | $7.57 | $7.57 | $5.04 | 1,647 |
| 2015-09-10 | $6.97 | $6.97 | $6.97 | $6.97 | $4.64 | 0 |
| 2015-09-09 | $6.97 | $6.97 | $6.97 | $6.97 | $4.64 | 0 |
| 2015-09-08 | $6.97 | $6.97 | $6.97 | $6.97 | $4.64 | 0 |
| 2015-09-04 | $6.97 | $6.97 | $6.97 | $6.97 | $4.64 | 0 |
| 2015-09-03 | $6.97 | $6.97 | $6.97 | $6.97 | $4.64 | 0 |
| 2015-09-02 | $6.97 | $6.97 | $6.97 | $6.97 | $4.64 | 125 |
| 2015-09-01 | $7.30 | $7.30 | $7.30 | $7.30 | $4.86 | 0 |
Sino Land Co. Ltd (SNLAY) News Headlines
Recent Sino Land Co. Ltd (SNLAY) News
Similar Companies to Sino Land Co. Ltd (SNLAY) 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 | -- | -- | -- |