Sunny Optical Technology (Group) Co. Ltd (SNPTF) Exchange: PINK
Data as of Nov. 21, 2025
$8.55 ($0.00) 0.00%
Sunny Optical Technology (Group) Co. Ltd - Daily Information
Click for more stock information on Sunny Optical Technology (Group) Co. Ltd.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $8.55 |
| Previous Close | $8.55 |
| High | $8.55 |
| Low | $8.55 |
| Adjusted Open | $8.55 |
| Previous Adjusted Close | $8.55 |
| Adjusted High | $8.55 |
| Adjusted Low | $8.55 |
About Sunny Optical Technology (Group) Co. Ltd (SNPTF)
Sunny Optical Technology
Invest in Sunny Optical Technology (Group) Co. Ltd (SNPTF)
Historical Stock Data for Sunny Optical Technology (Group) Co. Ltd (SNPTF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-21 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2025-11-20 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2025-11-19 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2025-11-18 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2025-11-17 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2025-11-14 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2025-11-13 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 101 |
| 2025-11-12 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 40 |
| 2025-11-11 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 1,000 |
| 2025-11-10 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2025-11-07 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2025-11-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2025-11-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2025-11-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2025-11-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2025-10-31 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2025-10-30 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2025-10-29 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2025-10-28 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2025-10-27 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,002 |
| 2025-10-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 10,000 |
| 2025-10-23 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-10-22 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-10-21 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-10-20 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-10-17 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-10-16 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-10-15 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-10-14 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-10-13 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-10-10 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-10-09 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-10-08 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-10-07 | $10.70 | $11.30 | $10.70 | $11.30 | $11.30 | 1,400 |
| 2025-10-06 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2025-10-03 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 200 |
| 2025-10-02 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 40 |
| 2025-10-01 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2025-09-30 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2025-09-29 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2025-09-26 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 15 |
| 2025-09-25 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2025-09-24 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2025-09-23 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 500 |
| 2025-09-22 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2025-09-19 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2025-09-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2025-09-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2025-09-16 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2025-09-15 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2025-09-12 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2025-09-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2025-09-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2025-09-09 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2025-09-08 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2025-09-05 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2025-09-04 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2025-09-03 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2025-09-02 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2025-08-29 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2025-08-28 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2025-08-27 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2025-08-26 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2025-08-25 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 5 |
| 2025-08-22 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2025-08-21 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2025-08-20 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2025-08-19 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2025-08-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2025-08-15 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2025-08-14 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2025-08-13 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2025-08-12 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 500 |
| 2025-08-11 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2025-08-08 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2025-08-07 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2025-08-06 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2025-08-05 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2025-08-04 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2025-08-01 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2025-07-31 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2025-07-30 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2025-07-29 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2025-07-28 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2025-07-25 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2025-07-24 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2025-07-23 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2025-07-22 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2025-07-21 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 16,033 |
| 2025-07-18 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2025-07-17 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 50 |
| 2025-07-16 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 200 |
| 2025-07-15 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2025-07-14 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2025-07-11 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2025-07-10 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2025-07-09 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2025-07-08 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2025-07-07 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2025-07-03 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2025-07-02 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2025-07-01 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2025-06-30 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2025-06-27 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2025-06-26 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2025-06-25 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2025-06-24 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 1,000 |
| 2025-06-23 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2025-06-20 | $7.81 | $7.82 | $7.81 | $7.82 | $7.82 | 1,000 |
| 2025-06-18 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2025-06-17 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 125 |
| 2025-06-16 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2025-06-13 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2025-06-12 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2025-06-11 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2025-06-10 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2025-06-09 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 125 |
| 2025-06-06 | $7.92 | $7.92 | $7.70 | $7.70 | $7.64 | 400 |
| 2025-06-05 | $8.18 | $8.18 | $8.18 | $8.18 | $8.12 | 43 |
| 2025-06-04 | $8.25 | $8.25 | $8.25 | $8.25 | $8.18 | 0 |
| 2025-06-03 | $8.25 | $8.25 | $8.25 | $8.25 | $8.18 | 0 |
| 2025-06-02 | $8.25 | $8.25 | $8.25 | $8.25 | $8.18 | 0 |
| 2025-05-30 | $8.25 | $8.25 | $8.25 | $8.25 | $8.18 | 0 |
| 2025-05-29 | $8.25 | $8.25 | $8.25 | $8.25 | $8.18 | 0 |
| 2025-05-28 | $8.25 | $8.25 | $8.25 | $8.25 | $8.18 | 0 |
| 2025-05-27 | $8.25 | $8.25 | $8.25 | $8.25 | $8.18 | 0 |
| 2025-05-23 | $8.25 | $8.25 | $8.25 | $8.25 | $8.18 | 0 |
| 2025-05-22 | $8.25 | $8.25 | $8.25 | $8.25 | $8.18 | 0 |
| 2025-05-21 | $8.25 | $8.25 | $8.25 | $8.25 | $8.18 | 0 |
| 2025-05-20 | $8.25 | $8.25 | $8.25 | $8.25 | $8.18 | 4 |
| 2025-05-19 | $8.25 | $8.25 | $8.25 | $8.25 | $8.18 | 2,200 |
| 2025-05-16 | $8.25 | $8.25 | $8.25 | $8.25 | $8.18 | 0 |
| 2025-05-15 | $8.25 | $8.25 | $8.25 | $8.25 | $8.18 | 0 |
| 2025-05-14 | $8.25 | $8.25 | $8.25 | $8.25 | $8.18 | 0 |
| 2025-05-13 | $8.25 | $8.25 | $8.25 | $8.25 | $8.18 | 0 |
| 2025-05-12 | $8.25 | $8.25 | $8.25 | $8.25 | $8.18 | 0 |
| 2025-05-09 | $8.25 | $8.25 | $8.25 | $8.25 | $8.18 | 0 |
| 2025-05-08 | $8.25 | $8.25 | $8.25 | $8.25 | $8.18 | 0 |
| 2025-05-07 | $8.25 | $8.25 | $8.25 | $8.25 | $8.18 | 0 |
| 2025-05-06 | $8.25 | $8.25 | $8.25 | $8.25 | $8.18 | 0 |
| 2025-05-05 | $8.25 | $8.25 | $8.25 | $8.25 | $8.18 | 85 |
| 2025-05-02 | $8.25 | $8.25 | $8.25 | $8.25 | $8.18 | 0 |
| 2025-05-01 | $8.25 | $8.25 | $8.25 | $8.25 | $8.18 | 200 |
| 2025-04-30 | $6.95 | $6.95 | $6.95 | $6.95 | $6.89 | 0 |
| 2025-04-29 | $6.95 | $6.95 | $6.95 | $6.95 | $6.89 | 0 |
| 2025-04-28 | $6.95 | $6.95 | $6.95 | $6.95 | $6.89 | 0 |
| 2025-04-25 | $6.95 | $6.95 | $6.95 | $6.95 | $6.89 | 0 |
| 2025-04-24 | $6.95 | $6.95 | $6.95 | $6.95 | $6.89 | 0 |
| 2025-04-23 | $6.95 | $6.95 | $6.95 | $6.95 | $6.89 | 0 |
| 2025-04-22 | $6.95 | $6.95 | $6.95 | $6.95 | $6.89 | 0 |
| 2025-04-21 | $6.95 | $6.95 | $6.95 | $6.95 | $6.89 | 0 |
| 2025-04-17 | $6.95 | $6.95 | $6.95 | $6.95 | $6.89 | 0 |
| 2025-04-16 | $6.95 | $6.95 | $6.95 | $6.95 | $6.89 | 0 |
| 2025-04-15 | $6.95 | $6.95 | $6.95 | $6.95 | $6.89 | 5 |
| 2025-04-14 | $6.95 | $6.95 | $6.95 | $6.95 | $6.89 | 0 |
| 2025-04-11 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2025-04-10 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2025-04-09 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 5,800 |
| 2025-04-08 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 100 |
| 2025-04-07 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2025-04-04 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2025-04-03 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2025-04-02 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2025-04-01 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2025-03-31 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2025-03-28 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2025-03-27 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2025-03-26 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2025-03-25 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2025-03-24 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2025-03-21 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2025-03-20 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2025-03-19 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2025-03-18 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2025-03-17 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 45 |
| 2025-03-14 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 13 |
| 2025-03-13 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2025-03-12 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2025-03-11 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2025-03-10 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2025-03-07 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 25 |
| 2025-03-06 | $11.69 | $11.75 | $11.69 | $11.75 | $11.75 | 4,700 |
| 2025-03-05 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2025-03-04 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2025-03-03 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2025-02-28 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2025-02-27 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 1,000 |
| 2025-02-26 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 300 |
| 2025-02-25 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2025-02-24 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2025-02-21 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2025-02-20 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 62 |
| 2025-02-19 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2025-02-18 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2025-02-14 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2025-02-13 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2025-02-12 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 6,600 |
| 2025-02-11 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2025-02-10 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 400 |
| 2025-02-07 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 1 |
| 2025-02-06 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 1 |
| 2025-02-05 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2025-02-04 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2025-02-03 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2025-01-31 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2025-01-30 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2025-01-29 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2025-01-28 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 100 |
| 2025-01-27 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2025-01-24 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 190 |
| 2025-01-23 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2025-01-22 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2025-01-21 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2025-01-17 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2025-01-16 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 100 |
| 2025-01-15 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2025-01-14 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2025-01-13 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2025-01-10 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 5,800 |
| 2025-01-08 | $8.20 | $8.20 | $8.15 | $8.15 | $8.15 | 200 |
| 2025-01-07 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2025-01-06 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2025-01-03 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2025-01-02 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2024-12-31 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2024-12-30 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2024-12-27 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2024-12-26 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2024-12-24 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2024-12-23 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2024-12-20 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2024-12-19 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 100 |
| 2024-12-18 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 68 |
| 2024-12-17 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 2,100 |
| 2024-12-16 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2024-12-13 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2024-12-12 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2024-12-11 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 300 |
| 2024-12-10 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2024-12-09 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 28 |
| 2024-12-06 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2024-12-05 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 25 |
| 2024-12-04 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2024-12-03 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 570 |
| 2024-12-02 | $8.01 | $8.38 | $8.01 | $8.38 | $8.38 | 850 |
| 2024-11-29 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2024-11-27 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2024-11-26 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2024-11-25 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2024-11-22 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2024-11-21 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2024-11-20 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 15 |
| 2024-11-19 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2024-11-18 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2024-11-15 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2024-11-14 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2024-11-13 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2024-11-12 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2024-11-11 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2024-11-08 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 15 |
| 2024-11-07 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2024-11-06 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2024-11-05 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 25 |
| 2024-11-04 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2024-11-01 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2024-10-31 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2024-10-30 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2024-10-29 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 800 |
| 2024-10-28 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2024-10-25 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2024-10-24 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 100 |
| 2024-10-23 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2024-10-22 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2024-10-21 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2024-10-18 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2024-10-17 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 517 |
| 2024-10-16 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2024-10-15 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 1,901 |
| 2024-10-14 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2024-10-11 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2024-10-10 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2024-10-09 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 3 |
| 2024-10-08 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2024-10-07 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 10,700 |
| 2024-10-04 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2024-10-03 | $7.52 | $7.53 | $7.08 | $7.08 | $7.08 | 950 |
| 2024-10-02 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 500 |
| 2024-10-01 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2024-09-30 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2024-09-27 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2024-09-26 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2024-09-25 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2024-09-24 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 1,000 |
| 2024-09-23 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2024-09-20 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2024-09-19 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2024-09-18 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2024-09-17 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2024-09-16 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2024-09-13 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2024-09-12 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2024-09-11 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2024-09-10 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2024-09-09 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2024-09-06 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2024-09-05 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2024-09-04 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 17,100 |
| 2024-09-03 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2024-08-30 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 17,100 |
| 2024-08-29 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2024-08-28 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2024-08-27 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2024-08-26 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2024-08-23 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 200 |
| 2024-08-22 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2024-08-21 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 1,000 |
| 2024-08-20 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 182 |
| 2024-08-19 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2024-08-16 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2024-08-15 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 2,700 |
| 2024-08-14 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2024-08-13 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2024-08-12 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2024-08-09 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2024-08-08 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2024-08-07 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2024-08-06 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 1 |
| 2024-08-05 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2024-08-02 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2024-08-01 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2024-07-31 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2024-07-30 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 100 |
| 2024-07-29 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2024-07-26 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 165 |
| 2024-07-25 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2024-07-24 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2024-07-23 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2024-07-22 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2024-07-19 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2024-07-18 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2024-07-17 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2024-07-16 | $6.25 | $6.68 | $6.25 | $6.67 | $6.67 | 478 |
| 2024-07-15 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2024-07-12 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2024-07-11 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2024-07-10 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2024-07-09 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2024-07-08 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2024-07-05 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 50 |
| 2024-07-03 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2024-07-02 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2024-07-01 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2024-06-28 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2024-06-27 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2024-06-26 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2024-06-25 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 2,400 |
| 2024-06-24 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2024-06-21 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2024-06-20 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2024-06-18 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2024-06-17 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2024-06-14 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2024-06-13 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2024-06-12 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 500 |
| 2024-06-11 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2024-06-10 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2024-06-07 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2024-06-06 | $5.81 | $6.03 | $5.81 | $6.03 | $6.03 | 213 |
| 2024-06-05 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2024-06-04 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2024-06-03 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2024-05-31 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 4,400 |
| 2024-05-30 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2024-05-29 | $5.43 | $5.43 | $5.43 | $5.43 | $5.41 | 350 |
| 2024-05-28 | $5.37 | $5.37 | $5.37 | $5.37 | $5.34 | 400 |
| 2024-05-24 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 200 |
| 2024-05-23 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 190 |
| 2024-05-22 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2024-05-21 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 8,000 |
| 2024-05-20 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2024-05-17 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 3,700 |
| 2024-05-16 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 220 |
| 2024-05-15 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2024-05-14 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2024-05-13 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2024-05-10 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2024-05-09 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2024-05-08 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2024-05-07 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 3 |
| 2024-05-06 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 750 |
| 2024-05-03 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2024-05-02 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2024-05-01 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2024-04-30 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2024-04-29 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2024-04-26 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2024-04-25 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2024-04-24 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 17,000 |
| 2024-04-23 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 200 |
| 2024-04-22 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2024-04-19 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 106 |
| 2024-04-18 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2024-04-17 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2024-04-16 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2024-04-15 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 100 |
| 2024-04-12 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2024-04-11 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2024-04-10 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 58 |
| 2024-04-09 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 100 |
| 2024-04-08 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 100 |
| 2024-04-05 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2024-04-04 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2024-04-03 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2024-04-02 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 100 |
| 2024-04-01 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 80 |
| 2024-03-28 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2024-03-27 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2024-03-26 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 80 |
| 2024-03-25 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2024-03-22 | $5.60 | $5.66 | $5.60 | $5.66 | $5.66 | 550 |
| 2024-03-21 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2024-03-20 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2024-03-19 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2024-03-18 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2024-03-15 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2024-03-14 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2024-03-13 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 260 |
| 2024-03-12 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 16 |
| 2024-03-11 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 16 |
| 2024-03-08 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2024-03-07 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2024-03-06 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2024-03-05 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 5 |
| 2024-03-04 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 40 |
| 2024-03-01 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 500 |
| 2024-02-29 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 8,000 |
| 2024-02-28 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2024-02-27 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2024-02-26 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2024-02-23 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 300 |
| 2024-02-22 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 218 |
| 2024-02-21 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 100 |
| 2024-02-20 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2024-02-16 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 9,700 |
| 2024-02-15 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 120 |
| 2024-02-14 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2024-02-13 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2024-02-12 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2024-02-09 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 6,200 |
| 2024-02-08 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2024-02-07 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2024-02-06 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2024-02-05 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 200 |
| 2024-02-02 | $5.73 | $6.13 | $5.73 | $6.13 | $6.13 | 200 |
| 2024-02-01 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 200 |
| 2024-01-31 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 200 |
| 2024-01-30 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 100 |
| 2024-01-29 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2024-01-26 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2024-01-25 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2024-01-24 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2024-01-23 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2024-01-22 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 300 |
| 2024-01-19 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 480 |
| 2024-01-18 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 9,600 |
| 2024-01-17 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2024-01-16 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2024-01-12 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2024-01-11 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2024-01-10 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2024-01-09 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2024-01-08 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2024-01-05 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2024-01-04 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2024-01-03 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2024-01-02 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2023-12-29 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 280 |
| 2023-12-28 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 6 |
| 2023-12-27 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 520 |
| 2023-12-26 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2023-12-22 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2023-12-21 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 520 |
| 2023-12-20 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2023-12-19 | $9.00 | $9.00 | $8.92 | $9.00 | $9.00 | 200 |
| 2023-12-18 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-12-15 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 200 |
| 2023-12-14 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2023-12-13 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2023-12-12 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2023-12-11 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2023-12-08 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 4 |
| 2023-12-07 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2023-12-06 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 26 |
| 2023-12-05 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2023-12-04 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2023-12-01 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2023-11-30 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 26 |
| 2023-11-29 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 60 |
| 2023-11-28 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2023-11-27 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2023-11-24 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2023-11-22 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 1,300 |
| 2023-11-21 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2023-11-20 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 99 |
| 2023-11-17 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2023-11-16 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2023-11-15 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 3 |
| 2023-11-14 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 100 |
| 2023-11-13 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 200 |
| 2023-11-10 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2023-11-09 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2023-11-08 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 80 |
| 2023-11-07 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2023-11-06 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 115 |
| 2023-11-03 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2023-11-02 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2023-11-01 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2023-10-31 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2023-10-30 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 13 |
| 2023-10-27 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2023-10-26 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2023-10-25 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2023-10-24 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 100 |
| 2023-10-23 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-10-20 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-10-19 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 4,400 |
| 2023-10-18 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 6,200 |
| 2023-10-17 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-10-16 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-10-13 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-10-12 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-10-11 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 12,681 |
| 2023-10-10 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2023-10-09 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2023-10-06 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2023-10-05 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2023-10-04 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 13 |
| 2023-10-03 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 100 |
| 2023-10-02 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 265 |
| 2023-09-29 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2023-09-28 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 5,400 |
| 2023-09-27 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 50 |
| 2023-09-26 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 800 |
| 2023-09-25 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2023-09-22 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 200 |
| 2023-09-21 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2023-09-20 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2023-09-19 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 1,284 |
| 2023-09-18 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2023-09-15 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2023-09-14 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2023-09-13 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 6,800 |
| 2023-09-12 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 50 |
| 2023-09-11 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2023-09-08 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2023-09-07 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2023-09-06 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2023-09-05 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 1 |
| 2023-09-01 | $8.49 | $8.49 | $8.09 | $8.09 | $8.09 | 500 |
| 2023-08-31 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2023-08-30 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2023-08-29 | $8.07 | $8.11 | $8.07 | $8.11 | $8.11 | 2,000 |
| 2023-08-28 | $8.00 | $8.00 | $7.98 | $7.98 | $7.98 | 5,825 |
| 2023-08-25 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2023-08-24 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2023-08-23 | $7.88 | $8.05 | $7.88 | $7.94 | $7.94 | 1,826 |
| 2023-08-22 | $8.02 | $8.02 | $7.98 | $7.98 | $7.98 | 6,584 |
| 2023-08-21 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 400 |
| 2023-08-18 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 2,980 |
| 2023-08-17 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2023-08-16 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 27,555 |
| 2023-08-15 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2023-08-14 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2023-08-11 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2023-08-10 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2023-08-09 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1,000 |
| 2023-08-08 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2023-08-07 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2023-08-04 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2023-08-03 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 20 |
| 2023-08-02 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2023-08-01 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 150 |
| 2023-07-31 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2023-07-28 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 200 |
| 2023-07-27 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-07-26 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-07-25 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 83 |
| 2023-07-24 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-07-21 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-07-20 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 100 |
| 2023-07-19 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-07-18 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 300 |
| 2023-07-17 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 50 |
| 2023-07-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-07-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-07-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 425 |
| 2023-07-11 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 120 |
| 2023-07-10 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 210 |
| 2023-07-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 100 |
| 2023-07-06 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 5,271 |
| 2023-07-05 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 67 |
| 2023-07-03 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2023-06-30 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2023-06-29 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2,800 |
| 2023-06-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 5,426 |
| 2023-06-27 | $10.00 | $10.00 | $9.83 | $9.83 | $9.83 | 3,240 |
| 2023-06-26 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2023-06-23 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2023-06-22 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 32,620 |
| 2023-06-21 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-06-20 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 298 |
| 2023-06-16 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 80,150 |
| 2023-06-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 6,100 |
| 2023-06-14 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 12,070 |
| 2023-06-13 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 114,148 |
| 2023-06-12 | $10.14 | $10.14 | $10.05 | $10.05 | $10.05 | 1,630 |
| 2023-06-09 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 619 |
| 2023-06-08 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 450 |
| 2023-06-07 | $9.54 | $9.80 | $9.54 | $9.80 | $9.80 | 39,222 |
| 2023-06-06 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2023-06-05 | $9.22 | $9.40 | $9.22 | $9.40 | $9.40 | 1,135 |
| 2023-06-02 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2023-06-01 | $9.30 | $9.30 | $9.25 | $9.25 | $9.25 | 584 |
| 2023-05-31 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-05-30 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-05-26 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 36 |
| 2023-05-25 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-05-24 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-05-23 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 100 |
| 2023-05-22 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 56 |
| 2023-05-19 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2023-05-18 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2023-05-17 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2023-05-16 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2023-05-15 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2023-05-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2023-05-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2023-05-10 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2023-05-09 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2023-05-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2023-05-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2023-05-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2023-05-03 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 102 |
| 2023-05-02 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 3,000 |
| 2023-05-01 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2023-04-28 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 67 |
| 2023-04-27 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2023-04-26 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2023-04-25 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2023-04-24 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2023-04-21 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 187 |
| 2023-04-20 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2023-04-19 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2023-04-18 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 3,700 |
| 2023-04-17 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2023-04-14 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2023-04-13 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 31 |
| 2023-04-12 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2023-04-11 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2023-04-10 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 50 |
| 2023-04-06 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2023-04-05 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2023-04-04 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2023-04-03 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 100 |
| 2023-03-31 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
| 2023-03-30 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
| 2023-03-29 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
| 2023-03-28 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 100 |
| 2023-03-27 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2023-03-24 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2023-03-23 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 100 |
| 2023-03-22 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2023-03-21 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2023-03-20 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2023-03-17 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2023-03-16 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2023-03-15 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2023-03-14 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2023-03-13 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2023-03-10 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 100 |
| 2023-03-09 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2023-03-08 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2023-03-07 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 500 |
| 2023-03-06 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2023-03-03 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 60 |
| 2023-03-02 | $12.27 | $12.27 | $12.24 | $12.24 | $12.24 | 8,282 |
| 2023-03-01 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 4,591 |
| 2023-02-28 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 306 |
| 2023-02-27 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 22 |
| 2023-02-24 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2023-02-23 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2023-02-22 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2023-02-21 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 417 |
| 2023-02-17 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 488,685 |
| 2023-02-16 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2023-02-15 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2023-02-14 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2023-02-13 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 100 |
| 2023-02-10 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2023-02-09 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 100 |
| 2023-02-08 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 0 |
| 2023-02-07 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 3,660 |
| 2023-02-06 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2023-02-03 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2023-02-02 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 4,635 |
| 2023-02-01 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 50 |
| 2023-01-31 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 500 |
| 2023-01-30 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 500 |
| 2023-01-27 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 1,487 |
| 2023-01-26 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 100 |
| 2023-01-25 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 3,893 |
| 2023-01-24 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 286 |
| 2023-01-23 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 50 |
| 2023-01-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-01-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-01-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 1,836 |
| 2023-01-17 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2023-01-13 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2023-01-12 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2023-01-11 | $12.51 | $12.51 | $12.44 | $12.44 | $12.44 | 1,257 |
| 2023-01-10 | $12.05 | $12.47 | $12.05 | $12.47 | $12.47 | 4,651 |
| 2023-01-09 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 200 |
| 2023-01-06 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 25 |
| 2023-01-05 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 99 |
| 2023-01-04 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 100 |
| 2023-01-03 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 150 |
| 2022-12-30 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2022-12-29 | $11.30 | $11.36 | $11.30 | $11.36 | $11.36 | 1,438 |
| 2022-12-28 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1,181 |
| 2022-12-27 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2022-12-23 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2022-12-22 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2022-12-21 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1,181 |
| 2022-12-20 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 2 |
| 2022-12-19 | $12.09 | $12.37 | $12.09 | $12.37 | $12.37 | 4,249 |
| 2022-12-16 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 2,171 |
| 2022-12-15 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2022-12-14 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2022-12-13 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 1,165 |
| 2022-12-12 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2022-12-09 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2022-12-08 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2022-12-07 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2022-12-06 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 48 |
| 2022-12-05 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 70 |
| 2022-12-02 | $11.67 | $12.38 | $11.67 | $12.38 | $12.38 | 3,181 |
| 2022-12-01 | $11.83 | $11.90 | $11.83 | $11.90 | $11.90 | 2,225 |
| 2022-11-30 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 1,000 |
| 2022-11-29 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 2,863 |
| 2022-11-28 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 0 |
| 2022-11-25 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 0 |
| 2022-11-23 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 5,005 |
| 2022-11-22 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2022-11-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 300 |
| 2022-11-18 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 50 |
| 2022-11-17 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 0 |
| 2022-11-16 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 75 |
| 2022-11-15 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 637 |
| 2022-11-14 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 182 |
| 2022-11-11 | $11.59 | $11.69 | $11.59 | $11.69 | $11.69 | 800 |
| 2022-11-10 | $11.30 | $11.30 | $11.11 | $11.11 | $11.11 | 551 |
| 2022-11-09 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-11-08 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-11-07 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 40 |
| 2022-11-04 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 38,140 |
| 2022-11-03 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 5,596 |
| 2022-11-02 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 100 |
| 2022-11-01 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 1,079 |
| 2022-10-31 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 1,112 |
| 2022-10-28 | $8.50 | $8.63 | $8.50 | $8.63 | $8.63 | 8,043 |
| 2022-10-27 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2022-10-26 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 100 |
| 2022-10-25 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2022-10-24 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 100 |
| 2022-10-21 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2022-10-20 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2022-10-19 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 25 |
| 2022-10-18 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2022-10-17 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 200 |
| 2022-10-14 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 14,900 |
| 2022-10-13 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 18,530 |
| 2022-10-12 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 2,233 |
| 2022-10-11 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-10-10 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-10-07 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-10-06 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-10-05 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-10-04 | $9.91 | $10.04 | $9.82 | $10.04 | $10.04 | 1,125 |
| 2022-10-03 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,000 |
| 2022-09-30 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-09-29 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,829 |
| 2022-09-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 4,922 |
| 2022-09-27 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 8 |
| 2022-09-26 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2022-09-23 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2022-09-22 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2022-09-21 | $10.92 | $10.92 | $10.90 | $10.90 | $10.90 | 200 |
| 2022-09-20 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 100 |
| 2022-09-19 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 500 |
| 2022-09-16 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 100 |
| 2022-09-15 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
| 2022-09-14 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
| 2022-09-13 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
| 2022-09-12 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
| 2022-09-09 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 38 |
| 2022-09-08 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 3,800 |
| 2022-09-07 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 100 |
| 2022-09-06 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2022-09-02 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 22,700 |
| 2022-09-01 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 100 |
| 2022-08-31 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2022-08-30 | $13.16 | $13.30 | $13.16 | $13.30 | $13.30 | 950 |
| 2022-08-29 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 703 |
| 2022-08-26 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 703 |
| 2022-08-25 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2022-08-24 | $13.72 | $14.35 | $13.72 | $14.35 | $14.35 | 438 |
| 2022-08-23 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 498 |
| 2022-08-22 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2022-08-19 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 220 |
| 2022-08-18 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2022-08-17 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2022-08-16 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2022-08-15 | $15.35 | $15.54 | $15.35 | $15.54 | $15.54 | 9,494 |
| 2022-08-12 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2022-08-11 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 68 |
| 2022-08-10 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2022-08-09 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2022-08-08 | $15.15 | $15.15 | $14.85 | $14.85 | $14.85 | 1,303 |
| 2022-08-05 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
| 2022-08-04 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 55 |
| 2022-08-03 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 75 |
| 2022-08-02 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 800 |
| 2022-08-01 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 31 |
| 2022-07-29 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 200 |
| 2022-07-28 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2022-07-27 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2022-07-26 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2022-07-25 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 330 |
| 2022-07-22 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 22,700 |
| 2022-07-21 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-07-20 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-07-19 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 2,345 |
| 2022-07-18 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 200 |
| 2022-07-15 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
| 2022-07-14 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 100 |
| 2022-07-13 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 13 |
| 2022-07-12 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2022-07-11 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2022-07-08 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2022-07-07 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2022-07-06 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2022-07-05 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2022-07-01 | $16.41 | $16.41 | $16.13 | $16.39 | $16.39 | 3,652 |
| 2022-06-30 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 4,200 |
| 2022-06-29 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2022-06-28 | $17.65 | $17.65 | $17.25 | $17.25 | $17.25 | 11,431 |
| 2022-06-27 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 0 |
| 2022-06-24 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 0 |
| 2022-06-23 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 493 |
| 2022-06-22 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 561 |
| 2022-06-21 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 11,921 |
| 2022-06-17 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2022-06-16 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 42 |
| 2022-06-15 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 2,544 |
| 2022-06-14 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 16,490 |
| 2022-06-13 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 78 |
| 2022-06-10 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 1,788 |
| 2022-06-09 | $15.02 | $15.02 | $14.57 | $14.57 | $14.57 | 14,258 |
| 2022-06-08 | $15.94 | $15.94 | $15.90 | $15.90 | $15.90 | 4,430 |
| 2022-06-07 | $15.46 | $15.63 | $15.11 | $15.63 | $15.63 | 1,912 |
| 2022-06-06 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 45 |
| 2022-06-03 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 0 |
| 2022-06-02 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 125 |
| 2022-06-01 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 100 |
| 2022-05-31 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2022-05-27 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2022-05-26 | $13.97 | $14.15 | $13.97 | $14.15 | $14.15 | 6,200 |
| 2022-05-25 | $14.16 | $14.16 | $14.16 | $14.16 | $14.02 | 1,600 |
| 2022-05-24 | $13.84 | $13.84 | $13.84 | $13.84 | $13.70 | 100 |
| 2022-05-23 | $14.36 | $14.36 | $14.36 | $14.36 | $14.22 | 250 |
| 2022-05-20 | $14.37 | $14.37 | $14.37 | $14.37 | $14.22 | 2 |
| 2022-05-19 | $14.37 | $14.37 | $14.37 | $14.37 | $14.22 | 11,400 |
| 2022-05-18 | $14.37 | $14.37 | $14.37 | $14.37 | $14.22 | 820 |
| 2022-05-17 | $14.23 | $14.23 | $14.23 | $14.23 | $14.08 | 152 |
| 2022-05-16 | $12.60 | $12.60 | $12.60 | $12.60 | $12.47 | 37 |
| 2022-05-13 | $12.60 | $12.60 | $12.60 | $12.60 | $12.47 | 1,010 |
| 2022-05-12 | $12.81 | $12.81 | $12.81 | $12.81 | $12.68 | 0 |
| 2022-05-11 | $13.00 | $13.00 | $12.81 | $12.81 | $12.68 | 10,745 |
| 2022-05-10 | $12.67 | $12.67 | $12.67 | $12.67 | $12.54 | 175 |
| 2022-05-09 | $12.55 | $12.55 | $12.55 | $12.55 | $12.42 | 100 |
| 2022-05-06 | $13.42 | $13.42 | $13.42 | $13.42 | $13.29 | 75 |
| 2022-05-05 | $13.42 | $13.42 | $13.42 | $13.42 | $13.29 | 100 |
| 2022-05-04 | $14.60 | $14.60 | $14.60 | $14.60 | $14.45 | 32 |
| 2022-05-03 | $14.60 | $14.60 | $14.60 | $14.60 | $14.45 | 12 |
| 2022-05-02 | $14.60 | $14.60 | $14.60 | $14.60 | $14.45 | 119 |
| 2022-04-29 | $13.46 | $13.46 | $13.46 | $13.46 | $13.33 | 0 |
| 2022-04-28 | $13.46 | $13.46 | $13.46 | $13.46 | $13.33 | 146 |
| 2022-04-27 | $13.19 | $13.19 | $13.19 | $13.19 | $13.06 | 0 |
| 2022-04-26 | $13.23 | $13.23 | $13.23 | $13.23 | $13.09 | 171 |
| 2022-04-25 | $13.32 | $13.32 | $13.32 | $13.32 | $13.19 | 75 |
| 2022-04-22 | $13.32 | $13.32 | $13.32 | $13.32 | $13.19 | 0 |
| 2022-04-21 | $13.32 | $13.32 | $13.32 | $13.32 | $13.19 | 75 |
| 2022-04-20 | $13.32 | $13.32 | $13.32 | $13.32 | $13.19 | 350 |
| 2022-04-19 | $13.61 | $13.61 | $13.61 | $13.61 | $13.47 | 252 |
| 2022-04-18 | $13.85 | $13.85 | $13.85 | $13.85 | $13.71 | 0 |
| 2022-04-14 | $13.85 | $13.85 | $13.85 | $13.85 | $13.71 | 5 |
| 2022-04-13 | $13.85 | $13.85 | $13.85 | $13.85 | $13.71 | 1,002 |
| 2022-04-12 | $16.11 | $16.11 | $16.11 | $16.11 | $15.95 | 9 |
| 2022-04-11 | $16.11 | $16.11 | $16.11 | $16.11 | $15.95 | 50 |
| 2022-04-08 | $16.11 | $16.11 | $16.11 | $16.11 | $15.95 | 0 |
| 2022-04-07 | $16.11 | $16.11 | $16.11 | $16.11 | $15.95 | 36 |
| 2022-04-06 | $16.11 | $16.11 | $16.11 | $16.11 | $15.95 | 0 |
| 2022-04-05 | $16.29 | $16.29 | $16.09 | $16.11 | $15.95 | 18,025 |
| 2022-04-04 | $16.20 | $16.20 | $16.20 | $16.20 | $16.03 | 250 |
| 2022-04-01 | $15.81 | $16.02 | $15.81 | $16.02 | $15.86 | 907 |
| 2022-03-31 | $16.52 | $16.52 | $16.52 | $16.52 | $16.36 | 4,300 |
| 2022-03-30 | $16.14 | $16.52 | $16.14 | $16.52 | $16.36 | 2,014 |
| 2022-03-29 | $16.00 | $16.00 | $16.00 | $16.00 | $15.84 | 1,031 |
| 2022-03-28 | $16.14 | $16.14 | $16.07 | $16.07 | $15.91 | 4,660 |
| 2022-03-25 | $15.60 | $15.60 | $15.60 | $15.60 | $15.44 | 215 |
| 2022-03-24 | $16.68 | $16.68 | $16.45 | $16.45 | $16.29 | 16,206 |
| 2022-03-23 | $18.29 | $18.29 | $18.29 | $18.29 | $18.11 | 14 |
| 2022-03-22 | $18.01 | $18.29 | $18.01 | $18.29 | $18.11 | 10,418 |
| 2022-03-21 | $18.07 | $18.07 | $18.07 | $18.07 | $17.89 | 350 |
| 2022-03-18 | $17.79 | $18.07 | $17.79 | $18.07 | $17.89 | 350 |
| 2022-03-17 | $18.44 | $18.44 | $18.44 | $18.44 | $18.25 | 0 |
| 2022-03-16 | $18.34 | $18.68 | $18.34 | $18.44 | $18.25 | 4,865 |
| 2022-03-15 | $15.50 | $15.50 | $14.97 | $14.97 | $14.82 | 880 |
| 2022-03-14 | $15.61 | $15.69 | $15.54 | $15.54 | $15.39 | 600 |
| 2022-03-11 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 11,565 |
| 2022-03-10 | $17.96 | $17.96 | $17.54 | $17.54 | $17.54 | 275 |
| 2022-03-09 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 30 |
| 2022-03-08 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 75 |
| 2022-03-07 | $19.60 | $19.60 | $19.44 | $19.44 | $19.44 | 435 |
| 2022-03-04 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 75 |
| 2022-03-03 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2022-03-02 | $21.30 | $21.30 | $21.26 | $21.26 | $21.26 | 3,090 |
| 2022-03-01 | $23.56 | $23.56 | $23.44 | $23.44 | $23.44 | 758 |
| 2022-02-28 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 413 |
| 2022-02-25 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 2,500 |
| 2022-02-24 | $24.01 | $24.01 | $23.17 | $23.24 | $23.24 | 1,327 |
| 2022-02-23 | $24.70 | $24.70 | $24.35 | $24.35 | $24.35 | 4,251 |
| 2022-02-22 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 74 |
| 2022-02-18 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 1 |
| 2022-02-17 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 400 |
| 2022-02-16 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 150 |
| 2022-02-15 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 160 |
| 2022-02-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,880 |
| 2022-02-11 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 315 |
| 2022-02-10 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 1,640 |
| 2022-02-09 | $26.02 | $26.38 | $26.02 | $26.38 | $26.38 | 1,982 |
| 2022-02-08 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 1 |
| 2022-02-07 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 25 |
| 2022-02-04 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 8 |
| 2022-02-03 | $26.28 | $26.29 | $26.28 | $26.29 | $26.29 | 6,085 |
| 2022-02-02 | $26.63 | $26.67 | $26.63 | $26.67 | $26.67 | 2,834 |
| 2022-02-01 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 2,065 |
| 2022-01-31 | $26.53 | $26.53 | $25.81 | $26.14 | $26.14 | 1,332 |
| 2022-01-28 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 5 |
| 2022-01-27 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 656 |
| 2022-01-26 | $25.78 | $26.64 | $25.78 | $26.64 | $26.64 | 767 |
| 2022-01-25 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 0 |
| 2022-01-24 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 188 |
| 2022-01-21 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 1,800 |
| 2022-01-20 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 0 |
| 2022-01-19 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 1,301 |
| 2022-01-18 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 0 |
| 2022-01-14 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 0 |
| 2022-01-13 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 0 |
| 2022-01-12 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 0 |
| 2022-01-11 | $28.00 | $28.25 | $27.85 | $28.10 | $28.10 | 137 |
| 2022-01-10 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2022-01-07 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 137 |
| 2022-01-06 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 500 |
| 2022-01-05 | $28.76 | $28.76 | $28.71 | $28.71 | $28.71 | 375 |
| 2022-01-04 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 292 |
| 2022-01-03 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 160 |
| 2021-12-31 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 0 |
| 2021-12-30 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 27 |
| 2021-12-29 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 30 |
| 2021-12-28 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 0 |
| 2021-12-27 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 60 |
| 2021-12-23 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 15 |
| 2021-12-22 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 806 |
| 2021-12-21 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 3 |
| 2021-12-20 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 504 |
| 2021-12-17 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 45 |
| 2021-12-16 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 0 |
| 2021-12-15 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 748 |
| 2021-12-14 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 2,400 |
| 2021-12-13 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 60 |
| 2021-12-10 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 0 |
| 2021-12-09 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 0 |
| 2021-12-08 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 0 |
| 2021-12-07 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 0 |
| 2021-12-06 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 0 |
| 2021-12-03 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 48 |
| 2021-12-02 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 125 |
| 2021-12-01 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 100 |
| 2021-11-30 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 961 |
| 2021-11-29 | $30.93 | $30.93 | $30.63 | $30.63 | $30.63 | 704 |
| 2021-11-26 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 175 |
| 2021-11-24 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 0 |
| 2021-11-23 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 1,066 |
| 2021-11-22 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 0 |
| 2021-11-19 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 242 |
| 2021-11-18 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 1,000 |
| 2021-11-17 | $28.27 | $28.27 | $27.84 | $27.84 | $27.84 | 3,397 |
| 2021-11-16 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 0 |
| 2021-11-15 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 249 |
| 2021-11-12 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 2,250 |
| 2021-11-11 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 0 |
| 2021-11-10 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 0 |
| 2021-11-09 | $25.57 | $25.57 | $25.54 | $25.54 | $25.54 | 2,250 |
| 2021-11-08 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 0 |
| 2021-11-05 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 7,390 |
| 2021-11-04 | $27.79 | $27.79 | $27.00 | $27.00 | $27.00 | 336 |
| 2021-11-03 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2021-11-02 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2021-11-01 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2021-10-29 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 509 |
| 2021-10-28 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 78 |
| 2021-10-27 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 2 |
| 2021-10-26 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 0 |
| 2021-10-25 | $26.12 | $27.09 | $26.12 | $27.09 | $27.09 | 320 |
| 2021-10-22 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2021-10-21 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 360 |
| 2021-10-20 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 80 |
| 2021-10-19 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2021-10-18 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2021-10-15 | $24.77 | $25.85 | $24.77 | $25.85 | $25.85 | 539 |
| 2021-10-14 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 162 |
| 2021-10-13 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2021-10-12 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2021-10-11 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2021-10-08 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2021-10-07 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 100 |
| 2021-10-06 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 15 |
| 2021-10-05 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 783 |
| 2021-10-04 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 100 |
| 2021-10-01 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 0 |
| 2021-09-30 | $26.84 | $26.96 | $26.84 | $26.96 | $26.96 | 1,364 |
| 2021-09-29 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2021-09-28 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2021-09-27 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 189 |
| 2021-09-24 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 11 |
| 2021-09-23 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2021-09-22 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 236 |
| 2021-09-21 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 0 |
| 2021-09-20 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 0 |
| 2021-09-17 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 3,195 |
| 2021-09-16 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2021-09-15 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2021-09-14 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2021-09-13 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2021-09-10 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 5 |
| 2021-09-09 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 8 |
| 2021-09-08 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 423 |
| 2021-09-07 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 1,218 |
| 2021-09-03 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2021-09-02 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2021-09-01 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2021-08-31 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2021-08-30 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2021-08-27 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2021-08-26 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 100 |
| 2021-08-25 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 90 |
| 2021-08-24 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 320 |
| 2021-08-23 | $28.64 | $28.64 | $28.16 | $28.50 | $28.50 | 1,097 |
| 2021-08-20 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2021-08-19 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2021-08-18 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 1,015 |
| 2021-08-17 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 400 |
| 2021-08-16 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 407 |
| 2021-08-13 | $28.21 | $28.49 | $28.21 | $28.49 | $28.49 | 2,015 |
| 2021-08-12 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 126 |
| 2021-08-11 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 75 |
| 2021-08-10 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 117 |
| 2021-08-09 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 29 |
| 2021-08-06 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 905 |
| 2021-08-05 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 40 |
| 2021-08-04 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 22 |
| 2021-08-03 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 0 |
| 2021-08-02 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 527 |
| 2021-07-30 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 343 |
| 2021-07-29 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 0 |
| 2021-07-28 | $28.46 | $29.32 | $28.46 | $29.32 | $29.32 | 5,115 |
| 2021-07-27 | $28.90 | $29.24 | $28.81 | $29.24 | $29.24 | 1,891 |
| 2021-07-26 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 40 |
| 2021-07-23 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 111 |
| 2021-07-22 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 188 |
| 2021-07-21 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 55 |
| 2021-07-20 | $28.99 | $28.99 | $28.79 | $28.79 | $28.79 | 447 |
| 2021-07-19 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 949 |
| 2021-07-16 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 789 |
| 2021-07-15 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 0 |
| 2021-07-14 | $30.16 | $30.16 | $29.31 | $29.31 | $29.31 | 353 |
| 2021-07-13 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 163 |
| 2021-07-12 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 524 |
| 2021-07-09 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 20,745 |
| 2021-07-08 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 1,307 |
| 2021-07-07 | $32.02 | $32.02 | $32.00 | $32.00 | $32.00 | 5,693 |
| 2021-07-06 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 145 |
| 2021-07-02 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 1,216 |
| 2021-07-01 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 21,860 |
| 2021-06-30 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 36 |
| 2021-06-29 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 3,207 |
| 2021-06-28 | $31.27 | $31.32 | $31.27 | $31.32 | $31.32 | 1,264 |
| 2021-06-25 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 1,450 |
| 2021-06-24 | $31.21 | $31.21 | $30.81 | $30.81 | $30.81 | 25,101 |
| 2021-06-23 | $31.23 | $31.23 | $31.22 | $31.22 | $31.22 | 3,535 |
| 2021-06-22 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 9 |
| 2021-06-21 | $29.56 | $29.56 | $29.07 | $29.37 | $29.37 | 12,029 |
| 2021-06-18 | $29.55 | $29.55 | $29.40 | $29.40 | $29.40 | 13,814 |
| 2021-06-17 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 94,672 |
| 2021-06-16 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2021-06-15 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2021-06-14 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2021-06-11 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2021-06-10 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2021-06-09 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 20 |
| 2021-06-08 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 77 |
| 2021-06-07 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2021-06-04 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 1,045 |
| 2021-06-03 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2021-06-02 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 47 |
| 2021-06-01 | $26.05 | $26.21 | $26.05 | $26.21 | $26.21 | 419 |
| 2021-05-28 | $25.46 | $25.46 | $25.20 | $25.20 | $25.20 | 200 |
| 2021-05-27 | $25.00 | $25.00 | $25.00 | $25.00 | $24.87 | 2,000 |
| 2021-05-26 | $22.72 | $22.72 | $22.72 | $22.72 | $22.49 | 0 |
| 2021-05-25 | $22.72 | $22.72 | $22.72 | $22.72 | $22.49 | 142 |
| 2021-05-24 | $22.72 | $22.72 | $22.72 | $22.72 | $22.49 | 768 |
| 2021-05-21 | $21.82 | $21.82 | $21.82 | $21.82 | $21.59 | 32 |
| 2021-05-20 | $21.82 | $21.82 | $21.82 | $21.82 | $21.59 | 0 |
| 2021-05-19 | $21.82 | $21.82 | $21.82 | $21.82 | $21.59 | 0 |
| 2021-05-18 | $21.82 | $21.82 | $21.82 | $21.82 | $21.59 | 77 |
| 2021-05-17 | $21.82 | $21.82 | $21.82 | $21.82 | $21.59 | 36 |
| 2021-05-14 | $21.82 | $21.82 | $21.82 | $21.82 | $21.59 | 100 |
| 2021-05-13 | $21.13 | $21.13 | $21.13 | $21.13 | $20.91 | 15,835 |
| 2021-05-12 | $21.79 | $21.79 | $21.59 | $21.59 | $21.37 | 951 |
| 2021-05-11 | $22.20 | $22.20 | $22.20 | $22.20 | $21.97 | 23 |
| 2021-05-10 | $21.52 | $22.20 | $21.52 | $22.20 | $21.97 | 510 |
| 2021-05-07 | $22.48 | $22.48 | $22.48 | $22.48 | $22.25 | 180 |
| 2021-05-06 | $25.35 | $25.35 | $25.35 | $25.35 | $25.08 | 0 |
| 2021-05-05 | $25.35 | $25.35 | $25.35 | $25.35 | $25.08 | 140 |
| 2021-05-04 | $25.35 | $25.35 | $25.35 | $25.35 | $25.08 | 0 |
| 2021-05-03 | $25.35 | $25.35 | $25.35 | $25.35 | $25.08 | 40 |
| 2021-04-30 | $25.35 | $25.35 | $25.35 | $25.35 | $25.08 | 99 |
| 2021-04-29 | $25.35 | $25.35 | $25.35 | $25.35 | $25.08 | 43 |
| 2021-04-28 | $25.35 | $25.35 | $25.35 | $25.35 | $25.08 | 0 |
| 2021-04-27 | $25.35 | $25.35 | $25.35 | $25.35 | $25.08 | 1,524 |
| 2021-04-26 | $25.78 | $25.78 | $25.78 | $25.78 | $25.51 | 0 |
| 2021-04-23 | $25.78 | $25.78 | $25.78 | $25.78 | $25.51 | 265 |
| 2021-04-22 | $25.20 | $25.20 | $25.20 | $25.20 | $24.94 | 181 |
| 2021-04-21 | $25.20 | $25.20 | $25.20 | $25.20 | $24.94 | 72 |
| 2021-04-20 | $25.20 | $25.20 | $25.20 | $25.20 | $24.94 | 5 |
| 2021-04-19 | $24.69 | $25.20 | $24.69 | $25.20 | $24.94 | 900 |
| 2021-04-16 | $23.18 | $23.18 | $23.18 | $23.18 | $22.94 | 1 |
| 2021-04-15 | $23.18 | $23.18 | $23.18 | $23.18 | $22.94 | 1,329 |
| 2021-04-14 | $23.18 | $23.18 | $23.18 | $23.18 | $22.94 | 130 |
| 2021-04-13 | $22.39 | $22.39 | $22.39 | $22.39 | $22.16 | 347 |
| 2021-04-12 | $22.95 | $22.95 | $22.95 | $22.95 | $22.71 | 98 |
| 2021-04-09 | $22.87 | $23.15 | $22.87 | $22.95 | $22.71 | 5,952 |
| 2021-04-08 | $22.74 | $23.85 | $22.74 | $23.81 | $23.56 | 2,177 |
| 2021-04-07 | $23.52 | $23.52 | $23.52 | $23.52 | $23.27 | 179 |
| 2021-04-06 | $23.52 | $23.52 | $23.52 | $23.52 | $23.27 | 140 |
| 2021-04-05 | $23.78 | $23.78 | $23.78 | $23.78 | $23.53 | 1,153 |
| 2021-04-01 | $23.76 | $23.76 | $23.76 | $23.76 | $23.51 | 511 |
| 2021-03-31 | $22.75 | $22.89 | $22.75 | $22.89 | $22.65 | 1,064 |
| 2021-03-30 | $23.21 | $23.21 | $22.93 | $22.93 | $22.69 | 945 |
| 2021-03-29 | $21.85 | $21.85 | $21.85 | $21.85 | $21.62 | 240 |
| 2021-03-26 | $23.21 | $23.21 | $23.21 | $23.21 | $22.97 | 225 |
| 2021-03-25 | $22.83 | $22.83 | $22.83 | $22.83 | $22.59 | 104 |
| 2021-03-24 | $21.66 | $21.66 | $21.66 | $21.66 | $21.44 | 265 |
| 2021-03-23 | $23.50 | $23.50 | $23.06 | $23.06 | $22.82 | 24,619 |
| 2021-03-22 | $24.20 | $24.20 | $23.59 | $23.85 | $23.60 | 4,048 |
| 2021-03-19 | $24.41 | $24.79 | $24.41 | $24.79 | $24.53 | 678 |
| 2021-03-18 | $25.50 | $25.60 | $24.84 | $24.84 | $24.58 | 2,203 |
| 2021-03-17 | $23.87 | $24.22 | $23.09 | $24.22 | $23.97 | 19,408 |
| 2021-03-16 | $23.75 | $23.94 | $23.71 | $23.94 | $23.69 | 925 |
| 2021-03-15 | $22.99 | $23.18 | $22.91 | $23.18 | $22.94 | 1,049 |
| 2021-03-12 | $24.35 | $24.35 | $24.00 | $24.02 | $23.77 | 3,247 |
| 2021-03-11 | $25.54 | $25.54 | $24.75 | $25.03 | $24.77 | 3,603 |
| 2021-03-10 | $25.00 | $25.00 | $24.40 | $24.64 | $24.38 | 3,757 |
| 2021-03-09 | $23.00 | $24.13 | $23.00 | $24.13 | $23.88 | 12,212 |
| 2021-03-08 | $23.37 | $23.37 | $22.43 | $22.99 | $22.75 | 3,552 |
| 2021-03-05 | $25.00 | $25.00 | $24.20 | $24.67 | $24.42 | 4,372 |
| 2021-03-04 | $24.70 | $24.70 | $24.45 | $24.70 | $24.44 | 1,543 |
| 2021-03-03 | $25.96 | $25.96 | $25.96 | $25.96 | $25.69 | 327 |
| 2021-03-02 | $25.68 | $25.68 | $25.68 | $25.68 | $25.41 | 89 |
| 2021-03-01 | $25.68 | $25.68 | $25.68 | $25.68 | $25.41 | 1,666 |
| 2021-02-26 | $26.00 | $26.00 | $26.00 | $26.00 | $25.73 | 186 |
| 2021-02-25 | $25.34 | $25.34 | $25.34 | $25.34 | $25.08 | 400 |
| 2021-02-24 | $25.34 | $25.34 | $25.34 | $25.34 | $25.08 | 400 |
| 2021-02-23 | $26.90 | $26.90 | $26.32 | $26.32 | $26.05 | 854 |
| 2021-02-22 | $27.37 | $28.05 | $27.37 | $27.80 | $27.51 | 1,088 |
| 2021-02-19 | $29.14 | $29.14 | $29.14 | $29.14 | $28.84 | 0 |
| 2021-02-18 | $28.80 | $29.14 | $28.80 | $29.14 | $28.84 | 12,031 |
| 2021-02-17 | $30.56 | $30.56 | $30.56 | $30.56 | $30.24 | 0 |
| 2021-02-16 | $31.51 | $31.51 | $30.56 | $30.56 | $30.24 | 1,187 |
| 2021-02-12 | $29.08 | $29.08 | $29.08 | $29.08 | $28.78 | 1,096 |
| 2021-02-11 | $28.80 | $28.80 | $28.80 | $28.80 | $28.50 | 175 |
| 2021-02-10 | $28.90 | $28.90 | $28.90 | $28.90 | $28.60 | 8,007 |
| 2021-02-09 | $28.90 | $28.90 | $28.90 | $28.90 | $28.60 | 8,007 |
| 2021-02-08 | $28.59 | $28.59 | $28.59 | $28.59 | $28.29 | 28 |
| 2021-02-05 | $28.59 | $28.59 | $28.59 | $28.59 | $28.29 | 185 |
| 2021-02-04 | $28.59 | $28.59 | $28.59 | $28.59 | $28.29 | 52 |
| 2021-02-03 | $28.59 | $28.59 | $28.59 | $28.59 | $28.29 | 230 |
| 2021-02-02 | $25.95 | $25.95 | $25.95 | $25.95 | $25.68 | 0 |
| 2021-02-01 | $25.95 | $25.95 | $25.95 | $25.95 | $25.68 | 0 |
| 2021-01-29 | $26.35 | $26.35 | $25.95 | $25.95 | $25.68 | 674 |
| 2021-01-28 | $25.02 | $25.02 | $25.02 | $25.02 | $24.76 | 500 |
| 2021-01-27 | $27.20 | $27.20 | $27.20 | $27.20 | $26.92 | 484 |
| 2021-01-26 | $28.00 | $28.00 | $28.00 | $28.00 | $27.71 | 50 |
| 2021-01-25 | $28.00 | $28.00 | $28.00 | $28.00 | $27.71 | 0 |
| 2021-01-22 | $28.00 | $28.00 | $28.00 | $28.00 | $27.71 | 0 |
| 2021-01-21 | $28.00 | $28.00 | $28.00 | $28.00 | $27.71 | 201 |
| 2021-01-20 | $29.26 | $29.26 | $29.26 | $29.26 | $28.96 | 135 |
| 2021-01-19 | $29.41 | $29.41 | $28.37 | $28.37 | $28.08 | 1,664 |
| 2021-01-15 | $24.35 | $24.35 | $24.35 | $24.35 | $24.09 | 298 |
| 2021-01-14 | $24.79 | $24.79 | $24.66 | $24.66 | $24.41 | 21,150 |
| 2021-01-13 | $24.30 | $24.30 | $24.30 | $24.30 | $24.05 | 128 |
| 2021-01-12 | $23.08 | $23.08 | $23.08 | $23.08 | $22.84 | 0 |
| 2021-01-11 | $23.08 | $23.08 | $23.08 | $23.08 | $22.84 | 3,440 |
| 2021-01-08 | $23.08 | $23.08 | $23.08 | $23.08 | $22.84 | 171 |
| 2021-01-07 | $23.08 | $23.08 | $23.08 | $23.08 | $22.84 | 3,861 |
| 2021-01-06 | $23.12 | $23.12 | $23.12 | $23.12 | $22.88 | 15 |
| 2021-01-05 | $23.12 | $23.12 | $23.12 | $23.12 | $22.88 | 211 |
| 2021-01-04 | $22.69 | $22.69 | $22.38 | $22.38 | $22.15 | 365 |
| 2020-12-31 | $20.33 | $20.33 | $20.33 | $20.33 | $20.12 | 0 |
| 2020-12-30 | $20.33 | $20.33 | $20.33 | $20.33 | $20.12 | 71 |
| 2020-12-29 | $20.33 | $20.33 | $20.33 | $20.33 | $20.12 | 38 |
| 2020-12-28 | $20.33 | $20.33 | $20.33 | $20.33 | $20.12 | 100 |
| 2020-12-24 | $19.92 | $19.92 | $19.92 | $19.92 | $19.71 | 20,025 |
| 2020-12-23 | $19.92 | $19.92 | $19.92 | $19.92 | $19.71 | 25 |
| 2020-12-22 | $19.92 | $19.92 | $19.92 | $19.92 | $19.71 | 0 |
| 2020-12-21 | $19.92 | $19.92 | $19.92 | $19.92 | $19.71 | 24 |
| 2020-12-18 | $19.92 | $19.92 | $19.92 | $19.92 | $19.71 | 450 |
| 2020-12-17 | $20.10 | $20.10 | $20.10 | $20.10 | $19.89 | 0 |
| 2020-12-16 | $19.59 | $20.10 | $19.59 | $20.10 | $19.89 | 1,165 |
| 2020-12-15 | $20.10 | $20.10 | $19.95 | $19.95 | $19.74 | 300 |
| 2020-12-14 | $19.61 | $19.61 | $19.61 | $19.61 | $19.41 | 20 |
| 2020-12-11 | $19.61 | $19.61 | $19.61 | $19.61 | $19.41 | 34 |
| 2020-12-10 | $19.61 | $19.61 | $19.61 | $19.61 | $19.41 | 0 |
| 2020-12-09 | $19.61 | $19.61 | $19.61 | $19.61 | $19.41 | 125 |
| 2020-12-08 | $19.67 | $19.88 | $19.67 | $19.88 | $19.67 | 552 |
| 2020-12-07 | $18.85 | $18.85 | $18.85 | $18.85 | $18.66 | 606 |
| 2020-12-04 | $18.85 | $18.85 | $18.85 | $18.85 | $18.66 | 0 |
| 2020-12-03 | $18.85 | $18.85 | $18.85 | $18.85 | $18.66 | 500 |
| 2020-12-02 | $19.68 | $19.68 | $19.68 | $19.68 | $19.48 | 27 |
| 2020-12-01 | $19.68 | $19.68 | $19.68 | $19.68 | $19.48 | 0 |
| 2020-11-30 | $20.00 | $20.00 | $19.68 | $19.68 | $19.48 | 681 |
| 2020-11-27 | $19.90 | $19.90 | $19.90 | $19.90 | $19.69 | 550 |
| 2020-11-25 | $20.30 | $20.30 | $20.30 | $20.30 | $20.09 | 66 |
| 2020-11-24 | $20.30 | $20.30 | $20.30 | $20.30 | $20.09 | 20 |
| 2020-11-23 | $20.30 | $20.30 | $20.30 | $20.30 | $20.09 | 21 |
| 2020-11-20 | $20.30 | $20.30 | $20.30 | $20.30 | $20.09 | 0 |
| 2020-11-19 | $20.30 | $20.30 | $20.30 | $20.30 | $20.09 | 19 |
| 2020-11-18 | $20.30 | $20.30 | $20.30 | $20.30 | $20.09 | 5,835 |
| 2020-11-17 | $20.25 | $20.25 | $20.22 | $20.22 | $20.01 | 250 |
| 2020-11-16 | $19.00 | $19.00 | $19.00 | $19.00 | $18.80 | 18 |
| 2020-11-13 | $19.00 | $19.00 | $19.00 | $19.00 | $18.80 | 0 |
| 2020-11-12 | $18.98 | $19.00 | $18.98 | $19.00 | $18.80 | 3,195 |
| 2020-11-11 | $18.80 | $18.80 | $18.80 | $18.80 | $18.61 | 2,500 |
| 2020-11-10 | $19.27 | $19.27 | $19.27 | $19.27 | $19.07 | 0 |
| 2020-11-09 | $19.27 | $19.27 | $19.27 | $19.27 | $19.07 | 52 |
| 2020-11-06 | $18.86 | $19.27 | $18.86 | $19.27 | $19.07 | 1,827 |
| 2020-11-05 | $16.95 | $16.95 | $16.95 | $16.95 | $16.77 | 50 |
| 2020-11-04 | $16.95 | $16.95 | $16.95 | $16.95 | $16.77 | 0 |
| 2020-11-03 | $16.95 | $16.95 | $16.95 | $16.95 | $16.77 | 31 |
| 2020-11-02 | $16.95 | $16.95 | $16.95 | $16.95 | $16.77 | 4,300 |
| 2020-10-30 | $16.58 | $16.58 | $16.58 | $16.58 | $16.41 | 0 |
| 2020-10-29 | $16.58 | $16.58 | $16.58 | $16.58 | $16.41 | 21,000 |
| 2020-10-28 | $16.34 | $16.34 | $16.34 | $16.34 | $16.17 | 9 |
| 2020-10-27 | $16.34 | $16.34 | $16.34 | $16.34 | $16.17 | 0 |
| 2020-10-26 | $16.34 | $16.34 | $16.34 | $16.34 | $16.17 | 1,175 |
| 2020-10-23 | $15.77 | $15.77 | $15.77 | $15.77 | $15.61 | 0 |
| 2020-10-22 | $15.77 | $15.77 | $15.77 | $15.77 | $15.61 | 0 |
| 2020-10-21 | $15.77 | $15.77 | $15.77 | $15.77 | $15.61 | 285 |
| 2020-10-20 | $15.77 | $15.77 | $15.77 | $15.77 | $15.61 | 13 |
| 2020-10-19 | $15.77 | $15.77 | $15.77 | $15.77 | $15.61 | 1 |
| 2020-10-16 | $15.77 | $15.77 | $15.77 | $15.77 | $15.61 | 0 |
| 2020-10-15 | $15.77 | $15.77 | $15.77 | $15.77 | $15.61 | 0 |
| 2020-10-14 | $15.77 | $15.77 | $15.77 | $15.77 | $15.61 | 0 |
| 2020-10-13 | $15.77 | $15.77 | $15.77 | $15.77 | $15.61 | 3,100 |
| 2020-10-12 | $15.28 | $15.28 | $15.28 | $15.28 | $15.12 | 0 |
| 2020-10-09 | $15.28 | $15.28 | $15.28 | $15.28 | $15.12 | 19,881 |
| 2020-10-08 | $15.28 | $15.28 | $15.28 | $15.28 | $15.12 | 100 |
| 2020-10-07 | $15.28 | $15.28 | $15.28 | $15.28 | $15.12 | 4,382 |
| 2020-10-06 | $15.28 | $15.28 | $15.28 | $15.28 | $15.12 | 2,802 |
| 2020-10-05 | $15.28 | $15.28 | $15.28 | $15.28 | $15.12 | 0 |
| 2020-10-02 | $15.28 | $15.28 | $15.28 | $15.28 | $15.12 | 12 |
| 2020-10-01 | $15.28 | $15.28 | $15.28 | $15.28 | $15.12 | 0 |
| 2020-09-30 | $15.28 | $15.28 | $15.28 | $15.28 | $15.12 | 21 |
| 2020-09-29 | $15.28 | $15.28 | $15.28 | $15.28 | $15.12 | 31 |
| 2020-09-28 | $15.28 | $15.28 | $15.28 | $15.28 | $15.12 | 200 |
| 2020-09-25 | $15.40 | $15.40 | $15.05 | $15.05 | $14.89 | 1,054 |
| 2020-09-24 | $16.10 | $16.10 | $16.10 | $16.10 | $15.93 | 0 |
| 2020-09-23 | $16.10 | $16.10 | $16.10 | $16.10 | $15.93 | 41 |
| 2020-09-22 | $16.10 | $16.10 | $16.10 | $16.10 | $15.93 | 0 |
| 2020-09-21 | $16.10 | $16.10 | $16.10 | $16.10 | $15.93 | 200 |
| 2020-09-18 | $15.56 | $15.56 | $15.56 | $15.56 | $15.40 | 0 |
| 2020-09-17 | $15.56 | $15.56 | $15.56 | $15.56 | $15.40 | 59 |
| 2020-09-16 | $15.56 | $15.56 | $15.56 | $15.56 | $15.40 | 0 |
| 2020-09-15 | $15.56 | $15.56 | $15.56 | $15.56 | $15.40 | 0 |
| 2020-09-14 | $15.56 | $15.56 | $15.56 | $15.56 | $15.40 | 100 |
| 2020-09-11 | $15.03 | $15.03 | $15.03 | $15.03 | $14.87 | 164 |
| 2020-09-10 | $15.00 | $15.15 | $15.00 | $15.15 | $14.99 | 713 |
| 2020-09-09 | $15.45 | $15.45 | $15.45 | $15.45 | $15.29 | 0 |
| 2020-09-08 | $15.45 | $15.45 | $15.45 | $15.45 | $15.29 | 50 |
| 2020-09-04 | $15.45 | $15.45 | $15.45 | $15.45 | $15.29 | 200 |
| 2020-09-03 | $15.33 | $15.33 | $15.33 | $15.33 | $15.17 | 0 |
| 2020-09-02 | $15.33 | $15.33 | $15.33 | $15.33 | $15.17 | 351 |
| 2020-09-01 | $14.40 | $14.40 | $14.40 | $14.40 | $14.25 | 2,565 |
| 2020-08-31 | $14.58 | $14.58 | $14.58 | $14.58 | $14.43 | 350 |
| 2020-08-28 | $15.34 | $15.34 | $15.34 | $15.34 | $15.18 | 604 |
| 2020-08-27 | $15.36 | $15.36 | $15.36 | $15.36 | $15.20 | 1,008 |
| 2020-08-26 | $14.95 | $15.08 | $14.95 | $14.95 | $14.80 | 650 |
| 2020-08-25 | $15.88 | $15.88 | $15.88 | $15.88 | $15.72 | 0 |
| 2020-08-24 | $15.96 | $15.96 | $15.88 | $15.88 | $15.72 | 3,005 |
| 2020-08-21 | $16.40 | $16.40 | $16.00 | $16.03 | $15.86 | 1,821 |
| 2020-08-20 | $16.30 | $16.30 | $16.30 | $16.30 | $16.13 | 300 |
| 2020-08-19 | $15.88 | $16.06 | $15.88 | $16.06 | $15.89 | 2,315 |
| 2020-08-18 | $17.22 | $17.37 | $17.22 | $17.30 | $17.12 | 1,685 |
| 2020-08-17 | $18.83 | $19.08 | $18.83 | $19.08 | $18.88 | 384 |
| 2020-08-14 | $18.30 | $18.30 | $18.30 | $18.30 | $18.11 | 75 |
| 2020-08-13 | $18.30 | $18.30 | $18.30 | $18.30 | $18.11 | 0 |
| 2020-08-12 | $18.30 | $18.30 | $18.30 | $18.30 | $18.11 | 0 |
| 2020-08-11 | $18.30 | $18.30 | $18.30 | $18.30 | $18.11 | 1,463 |
| 2020-08-10 | $18.17 | $18.60 | $18.17 | $18.60 | $18.41 | 1,150 |
| 2020-08-07 | $18.75 | $18.75 | $18.75 | $18.75 | $18.56 | 140 |
| 2020-08-06 | $18.75 | $18.75 | $18.75 | $18.75 | $18.56 | 0 |
| 2020-08-05 | $18.75 | $18.75 | $18.75 | $18.75 | $18.56 | 0 |
| 2020-08-04 | $18.75 | $18.75 | $18.75 | $18.75 | $18.56 | 541 |
| 2020-08-03 | $18.54 | $18.54 | $18.54 | $18.54 | $18.35 | 0 |
| 2020-07-31 | $18.54 | $18.54 | $18.54 | $18.54 | $18.35 | 8,050 |
| 2020-07-30 | $18.50 | $18.50 | $18.50 | $18.50 | $18.31 | 2,947 |
| 2020-07-29 | $18.96 | $18.96 | $18.96 | $18.96 | $18.76 | 263 |
| 2020-07-28 | $18.42 | $18.42 | $18.42 | $18.42 | $18.23 | 0 |
| 2020-07-27 | $18.42 | $18.42 | $18.42 | $18.42 | $18.23 | 225 |
| 2020-07-24 | $17.57 | $17.90 | $17.57 | $17.79 | $17.61 | 501 |
| 2020-07-23 | $17.26 | $17.26 | $17.26 | $17.26 | $17.08 | 550 |
| 2020-07-22 | $17.26 | $17.26 | $17.26 | $17.26 | $17.08 | 550 |
| 2020-07-21 | $16.58 | $16.58 | $16.58 | $16.58 | $16.41 | 0 |
| 2020-07-20 | $16.58 | $16.58 | $16.58 | $16.58 | $16.41 | 64 |
| 2020-07-17 | $16.58 | $16.58 | $16.58 | $16.58 | $16.41 | 165 |
| 2020-07-16 | $17.21 | $17.21 | $17.21 | $17.21 | $17.03 | 9 |
| 2020-07-15 | $17.21 | $17.31 | $17.21 | $17.21 | $17.03 | 1,055 |
| 2020-07-14 | $18.05 | $18.05 | $18.05 | $18.05 | $17.86 | 0 |
| 2020-07-13 | $18.05 | $18.05 | $18.05 | $18.05 | $17.86 | 0 |
| 2020-07-10 | $18.37 | $18.37 | $18.05 | $18.05 | $17.86 | 3,537 |
| 2020-07-09 | $19.00 | $19.00 | $19.00 | $19.00 | $18.80 | 30,510 |
| 2020-07-08 | $18.34 | $18.79 | $18.34 | $18.50 | $18.31 | 6,520 |
| 2020-07-07 | $17.90 | $17.90 | $17.90 | $17.90 | $17.72 | 1,000 |
| 2020-07-06 | $18.15 | $18.57 | $18.15 | $18.57 | $18.38 | 1,100 |
| 2020-07-02 | $15.43 | $15.43 | $15.43 | $15.43 | $15.27 | 0 |
| 2020-07-01 | $15.43 | $15.43 | $15.43 | $15.43 | $15.27 | 200 |
| 2020-06-30 | $15.75 | $15.75 | $15.75 | $15.75 | $15.59 | 0 |
| 2020-06-29 | $15.75 | $15.75 | $15.75 | $15.75 | $15.59 | 169 |
| 2020-06-26 | $15.37 | $15.37 | $15.37 | $15.37 | $15.21 | 88 |
| 2020-06-25 | $15.34 | $15.37 | $15.15 | $15.37 | $15.21 | 12,905 |
| 2020-06-24 | $15.34 | $15.34 | $15.34 | $15.34 | $15.18 | 358 |
| 2020-06-23 | $15.11 | $15.11 | $15.11 | $15.11 | $14.95 | 800 |
| 2020-06-22 | $14.52 | $14.52 | $14.52 | $14.52 | $14.37 | 0 |
| 2020-06-19 | $14.78 | $14.78 | $14.52 | $14.52 | $14.37 | 677 |
| 2020-06-18 | $14.66 | $14.66 | $14.66 | $14.66 | $14.51 | 400 |
| 2020-06-17 | $14.11 | $14.11 | $14.11 | $14.11 | $13.96 | 0 |
| 2020-06-16 | $14.11 | $14.11 | $14.11 | $14.11 | $13.96 | 80 |
| 2020-06-15 | $14.11 | $14.11 | $14.11 | $14.11 | $13.96 | 205 |
| 2020-06-12 | $14.27 | $14.27 | $14.27 | $14.27 | $14.12 | 2,300 |
| 2020-06-11 | $14.10 | $14.22 | $14.10 | $14.22 | $14.07 | 1,000 |
| 2020-06-10 | $14.13 | $14.59 | $14.13 | $14.43 | $14.28 | 1,557 |
| 2020-06-09 | $14.85 | $14.85 | $14.65 | $14.74 | $14.59 | 720 |
| 2020-06-08 | $14.91 | $14.91 | $14.91 | $14.91 | $14.76 | 2,850 |
| 2020-06-05 | $14.50 | $14.89 | $14.50 | $14.89 | $14.73 | 11,002 |
| 2020-06-04 | $13.91 | $13.91 | $13.91 | $13.91 | $13.76 | 0 |
| 2020-06-03 | $13.91 | $13.91 | $13.91 | $13.91 | $13.76 | 0 |
| 2020-06-02 | $13.86 | $14.10 | $13.86 | $13.91 | $13.76 | 2,416 |
| 2020-06-01 | $13.50 | $13.90 | $13.50 | $13.81 | $13.67 | 4,270 |
| 2020-05-29 | $13.30 | $13.30 | $13.30 | $13.30 | $13.16 | 50 |
| 2020-05-28 | $13.30 | $13.30 | $13.30 | $13.30 | $13.16 | 17,460 |
| 2020-05-27 | $13.54 | $13.54 | $13.54 | $13.54 | $13.40 | 1,800 |
| 2020-05-26 | $13.88 | $13.88 | $13.88 | $13.88 | $13.74 | 405 |
| 2020-05-22 | $13.87 | $13.87 | $13.87 | $13.87 | $13.62 | 0 |
| 2020-05-21 | $14.50 | $14.50 | $13.87 | $13.87 | $13.62 | 18,099 |
| 2020-05-20 | $14.14 | $14.14 | $14.14 | $14.14 | $13.89 | 0 |
| 2020-05-19 | $14.14 | $14.14 | $14.14 | $14.14 | $13.89 | 46 |
| 2020-05-18 | $14.14 | $14.14 | $14.14 | $14.14 | $13.89 | 113 |
| 2020-05-15 | $15.55 | $15.55 | $15.50 | $15.50 | $15.23 | 1,120 |
| 2020-05-14 | $15.05 | $15.05 | $15.05 | $15.05 | $14.78 | 100 |
| 2020-05-13 | $15.22 | $15.22 | $15.22 | $15.22 | $14.95 | 3,100 |
| 2020-05-12 | $15.62 | $15.62 | $15.62 | $15.62 | $15.34 | 0 |
| 2020-05-11 | $15.58 | $15.75 | $15.58 | $15.62 | $15.34 | 2,717 |
| 2020-05-08 | $14.82 | $14.82 | $14.82 | $14.82 | $14.56 | 120 |
| 2020-05-07 | $13.56 | $13.56 | $13.56 | $13.56 | $13.32 | 0 |
| 2020-05-06 | $13.56 | $13.56 | $13.56 | $13.56 | $13.32 | 306 |
| 2020-05-05 | $13.56 | $13.56 | $13.56 | $13.56 | $13.32 | 55 |
| 2020-05-04 | $13.56 | $13.56 | $13.56 | $13.56 | $13.32 | 0 |
| 2020-05-01 | $13.56 | $13.56 | $13.56 | $13.56 | $13.32 | 100 |
| 2020-04-30 | $14.33 | $14.33 | $14.33 | $14.33 | $14.07 | 0 |
| 2020-04-29 | $14.33 | $14.33 | $14.33 | $14.33 | $14.07 | 1,500 |
| 2020-04-28 | $13.82 | $13.82 | $13.82 | $13.82 | $13.57 | 60 |
| 2020-04-27 | $13.82 | $13.82 | $13.82 | $13.82 | $13.57 | 25 |
| 2020-04-24 | $13.82 | $13.82 | $13.82 | $13.82 | $13.57 | 0 |
| 2020-04-23 | $13.82 | $13.82 | $13.82 | $13.82 | $13.57 | 25 |
| 2020-04-22 | $13.82 | $13.82 | $13.82 | $13.82 | $13.57 | 69 |
| 2020-04-21 | $13.82 | $13.82 | $13.82 | $13.82 | $13.57 | 250 |
| 2020-04-20 | $14.36 | $14.36 | $14.36 | $14.36 | $14.11 | 45 |
| 2020-04-17 | $14.36 | $14.36 | $14.36 | $14.36 | $14.11 | 0 |
| 2020-04-16 | $14.36 | $14.36 | $14.36 | $14.36 | $14.11 | 0 |
| 2020-04-15 | $14.36 | $14.36 | $14.36 | $14.36 | $14.11 | 0 |
| 2020-04-14 | $14.36 | $14.36 | $14.36 | $14.36 | $14.11 | 0 |
| 2020-04-13 | $14.36 | $14.36 | $14.36 | $14.36 | $14.11 | 200 |
| 2020-04-09 | $14.43 | $14.43 | $14.43 | $14.43 | $14.17 | 20,000 |
| 2020-04-08 | $14.52 | $14.52 | $14.52 | $14.52 | $14.26 | 340 |
| 2020-04-07 | $14.73 | $14.73 | $14.73 | $14.73 | $14.47 | 125 |
| 2020-04-06 | $13.37 | $13.37 | $13.37 | $13.37 | $13.13 | 0 |
| 2020-04-03 | $13.37 | $13.37 | $13.37 | $13.37 | $13.13 | 192 |
| 2020-04-02 | $13.18 | $13.18 | $13.18 | $13.18 | $12.95 | 0 |
| 2020-04-01 | $12.71 | $13.18 | $12.71 | $13.18 | $12.95 | 221 |
| 2020-03-31 | $13.77 | $13.77 | $13.77 | $13.77 | $13.53 | 150 |
| 2020-03-30 | $13.91 | $13.91 | $13.91 | $13.91 | $13.66 | 0 |
| 2020-03-27 | $13.91 | $13.91 | $13.91 | $13.91 | $13.66 | 0 |
| 2020-03-26 | $13.91 | $13.91 | $13.91 | $13.91 | $13.66 | 98 |
| 2020-03-25 | $13.91 | $13.91 | $13.91 | $13.91 | $13.66 | 400 |
| 2020-03-24 | $11.77 | $11.77 | $11.77 | $11.77 | $11.56 | 153 |
| 2020-03-23 | $11.77 | $11.77 | $11.77 | $11.77 | $11.56 | 0 |
| 2020-03-20 | $11.77 | $11.77 | $11.77 | $11.77 | $11.56 | 80 |
| 2020-03-19 | $11.77 | $11.77 | $11.77 | $11.77 | $11.56 | 7,275 |
| 2020-03-18 | $11.85 | $11.85 | $11.29 | $11.85 | $11.64 | 80,170 |
| 2020-03-17 | $12.94 | $13.74 | $12.94 | $13.74 | $13.50 | 561 |
| 2020-03-16 | $12.80 | $12.80 | $12.69 | $12.69 | $12.47 | 770 |
| 2020-03-13 | $16.12 | $16.12 | $14.85 | $14.85 | $14.59 | 1,956 |
| 2020-03-12 | $14.40 | $14.40 | $14.40 | $14.40 | $14.14 | 186 |
| 2020-03-11 | $16.27 | $16.27 | $16.27 | $16.27 | $15.98 | 0 |
| 2020-03-10 | $16.56 | $16.56 | $16.27 | $16.27 | $15.98 | 500 |
| 2020-03-09 | $16.37 | $16.37 | $16.37 | $16.37 | $16.08 | 10 |
| 2020-03-06 | $16.37 | $16.37 | $16.37 | $16.37 | $16.08 | 0 |
| 2020-03-05 | $16.37 | $16.37 | $16.37 | $16.37 | $16.08 | 0 |
| 2020-03-04 | $16.37 | $16.37 | $16.37 | $16.37 | $16.08 | 0 |
| 2020-03-03 | $16.37 | $16.37 | $16.37 | $16.37 | $16.08 | 96 |
| 2020-03-02 | $16.37 | $16.37 | $16.37 | $16.37 | $16.08 | 213 |
| 2020-02-28 | $15.00 | $15.41 | $14.84 | $15.27 | $15.00 | 1,240 |
| 2020-02-27 | $16.00 | $16.24 | $16.00 | $16.02 | $15.74 | 7,000 |
| 2020-02-26 | $16.10 | $16.47 | $16.10 | $16.47 | $16.17 | 8,795 |
| 2020-02-25 | $16.76 | $16.76 | $16.55 | $16.55 | $16.25 | 4,220 |
| 2020-02-24 | $16.21 | $16.21 | $16.19 | $16.19 | $15.90 | 2,487 |
| 2020-02-21 | $16.66 | $16.66 | $16.30 | $16.59 | $16.29 | 8,447 |
| 2020-02-20 | $16.62 | $16.62 | $16.62 | $16.62 | $16.32 | 0 |
| 2020-02-19 | $16.96 | $16.96 | $16.62 | $16.62 | $16.32 | 636 |
| 2020-02-18 | $16.90 | $16.90 | $16.90 | $16.90 | $16.60 | 0 |
| 2020-02-14 | $16.90 | $16.90 | $16.90 | $16.90 | $16.60 | 529 |
| 2020-02-13 | $16.94 | $16.94 | $16.94 | $16.94 | $16.64 | 2,012 |
| 2020-02-12 | $16.71 | $16.71 | $16.71 | $16.71 | $16.41 | 0 |
| 2020-02-11 | $16.16 | $16.71 | $16.16 | $16.71 | $16.41 | 503 |
| 2020-02-10 | $16.20 | $16.20 | $16.20 | $16.20 | $15.91 | 440 |
| 2020-02-07 | $16.39 | $16.39 | $16.39 | $16.39 | $16.10 | 153 |
| 2020-02-06 | $17.80 | $17.80 | $17.80 | $17.80 | $17.48 | 89 |
| 2020-02-04 | $17.44 | $17.80 | $17.44 | $17.80 | $17.48 | 22,200 |
| 2020-02-03 | $16.54 | $16.54 | $16.54 | $16.54 | $16.25 | 320 |
| 2020-01-31 | $16.22 | $16.22 | $16.22 | $16.22 | $15.93 | 150 |
| 2020-01-30 | $16.52 | $16.52 | $16.52 | $16.52 | $16.22 | 200 |
| 2020-01-29 | $17.44 | $17.44 | $17.44 | $17.44 | $17.13 | 172 |
| 2020-01-28 | $17.03 | $17.03 | $17.03 | $17.03 | $16.73 | 40 |
| 2020-01-27 | $17.20 | $17.20 | $16.91 | $17.03 | $16.73 | 5,206 |
| 2020-01-24 | $17.99 | $17.99 | $17.99 | $17.99 | $17.67 | 250 |
| 2020-01-23 | $17.99 | $17.99 | $17.99 | $17.99 | $17.67 | 262 |
| 2020-01-22 | $18.25 | $18.25 | $18.25 | $18.25 | $17.93 | 0 |
| 2020-01-21 | $18.25 | $18.25 | $18.25 | $18.25 | $17.93 | 5 |
| 2020-01-17 | $18.25 | $18.25 | $18.25 | $18.25 | $17.93 | 13,065 |
| 2020-01-16 | $18.17 | $18.17 | $18.17 | $18.17 | $17.85 | 653 |
| 2020-01-15 | $18.38 | $18.38 | $18.38 | $18.38 | $18.05 | 570 |
| 2020-01-14 | $18.41 | $18.41 | $18.30 | $18.30 | $17.98 | 672 |
| 2020-01-13 | $19.06 | $19.06 | $19.06 | $19.06 | $18.72 | 500 |
| 2020-01-10 | $18.19 | $18.19 | $18.19 | $18.19 | $17.87 | 180 |
| 2020-01-09 | $17.02 | $17.02 | $17.02 | $17.02 | $16.72 | 0 |
| 2020-01-08 | $17.02 | $17.02 | $17.02 | $17.02 | $16.72 | 0 |
| 2020-01-07 | $17.02 | $17.02 | $17.02 | $17.02 | $16.72 | 200 |
| 2020-01-06 | $17.76 | $17.76 | $17.76 | $17.76 | $17.44 | 0 |
| 2020-01-03 | $17.76 | $17.76 | $17.76 | $17.76 | $17.44 | 54 |
| 2020-01-02 | $17.76 | $17.76 | $17.76 | $17.76 | $17.44 | 250 |
| 2019-12-31 | $17.25 | $17.25 | $17.25 | $17.25 | $16.94 | 0 |
| 2019-12-30 | $17.25 | $17.25 | $17.25 | $17.25 | $16.94 | 600 |
| 2019-12-27 | $17.45 | $17.45 | $17.45 | $17.45 | $17.14 | 805 |
| 2019-12-26 | $17.17 | $17.17 | $17.17 | $17.17 | $16.87 | 420 |
| 2019-12-24 | $18.00 | $18.00 | $18.00 | $18.00 | $17.68 | 0 |
| 2019-12-23 | $18.00 | $18.00 | $18.00 | $18.00 | $17.68 | 0 |
| 2019-12-20 | $17.76 | $18.00 | $17.46 | $18.00 | $17.68 | 1,293 |
| 2019-12-19 | $18.60 | $18.60 | $18.60 | $18.60 | $18.27 | 1,600 |
| 2019-12-18 | $18.13 | $18.13 | $18.13 | $18.13 | $17.81 | 1,017 |
| 2019-12-17 | $18.75 | $18.75 | $18.75 | $18.75 | $18.41 | 500 |
| 2019-12-16 | $18.66 | $18.95 | $18.66 | $18.95 | $18.61 | 475 |
| 2019-12-13 | $17.52 | $17.52 | $17.52 | $17.52 | $17.21 | 0 |
| 2019-12-12 | $17.52 | $17.52 | $17.52 | $17.52 | $17.21 | 50 |
| 2019-12-11 | $17.76 | $17.95 | $17.52 | $17.52 | $17.21 | 2,600 |
| 2019-12-10 | $17.46 | $17.46 | $17.46 | $17.46 | $17.15 | 5 |
| 2019-12-09 | $17.46 | $17.46 | $17.46 | $17.46 | $17.15 | 0 |
| 2019-12-06 | $17.46 | $17.46 | $17.46 | $17.46 | $17.15 | 120 |
| 2019-12-05 | $16.49 | $17.00 | $16.49 | $17.00 | $16.70 | 218 |
| 2019-12-04 | $16.02 | $16.02 | $16.02 | $16.02 | $15.74 | 0 |
| 2019-12-03 | $16.02 | $16.02 | $16.02 | $16.02 | $15.74 | 6,260 |
| 2019-12-02 | $16.20 | $16.20 | $16.20 | $16.20 | $15.91 | 0 |
| 2019-11-29 | $16.20 | $16.20 | $16.20 | $16.20 | $15.91 | 2,000 |
| 2019-11-27 | $15.70 | $15.70 | $15.70 | $15.70 | $15.42 | 1 |
| 2019-11-26 | $15.70 | $15.70 | $15.70 | $15.70 | $15.42 | 0 |
| 2019-11-25 | $15.80 | $15.80 | $15.70 | $15.70 | $15.42 | 13,737 |
| 2019-11-22 | $16.16 | $16.16 | $16.16 | $16.16 | $15.87 | 60 |
| 2019-11-21 | $16.16 | $16.16 | $16.16 | $16.16 | $15.87 | 0 |
| 2019-11-20 | $16.16 | $16.16 | $16.16 | $16.16 | $15.87 | 1,000 |
| 2019-11-19 | $16.33 | $16.33 | $16.33 | $16.33 | $16.04 | 1,100 |
| 2019-11-18 | $15.69 | $15.69 | $15.69 | $15.69 | $15.41 | 293 |
| 2019-11-15 | $15.75 | $15.75 | $15.75 | $15.75 | $15.47 | 0 |
| 2019-11-14 | $15.75 | $15.75 | $15.75 | $15.75 | $15.47 | 313 |
| 2019-11-13 | $15.39 | $15.39 | $15.39 | $15.39 | $15.12 | 2,000 |
| 2019-11-12 | $16.43 | $16.43 | $16.43 | $16.43 | $16.14 | 0 |
| 2019-11-11 | $16.47 | $16.47 | $16.36 | $16.43 | $16.14 | 900 |
| 2019-11-08 | $16.95 | $16.95 | $16.95 | $16.95 | $16.65 | 0 |
| 2019-11-07 | $16.95 | $16.95 | $16.95 | $16.95 | $16.65 | 0 |
| 2019-11-06 | $16.95 | $16.95 | $16.95 | $16.95 | $16.65 | 1,000 |
| 2019-11-05 | $16.84 | $16.84 | $16.84 | $16.84 | $16.54 | 113 |
| 2019-11-04 | $16.86 | $16.92 | $16.81 | $16.92 | $16.62 | 1,906 |
| 2019-11-01 | $16.30 | $16.42 | $16.30 | $16.42 | $16.13 | 435 |
| 2019-10-31 | $15.89 | $15.96 | $15.89 | $15.89 | $15.61 | 1,610 |
| 2019-10-30 | $14.95 | $14.95 | $14.95 | $14.95 | $14.69 | 0 |
| 2019-10-29 | $14.95 | $14.95 | $14.95 | $14.95 | $14.69 | 10 |
| 2019-10-28 | $14.95 | $14.95 | $14.95 | $14.95 | $14.69 | 0 |
| 2019-10-25 | $14.71 | $14.95 | $14.71 | $14.95 | $14.69 | 460 |
| 2019-10-24 | $14.94 | $14.94 | $14.94 | $14.94 | $14.68 | 0 |
| 2019-10-23 | $14.94 | $14.94 | $14.94 | $14.94 | $14.68 | 0 |
| 2019-10-22 | $14.94 | $14.94 | $14.94 | $14.94 | $14.68 | 2,200 |
| 2019-10-21 | $15.14 | $15.14 | $14.94 | $14.94 | $14.68 | 262 |
| 2019-10-18 | $14.60 | $14.60 | $14.60 | $14.60 | $14.34 | 0 |
| 2019-10-17 | $14.60 | $14.60 | $14.60 | $14.60 | $14.34 | 0 |
| 2019-10-16 | $14.60 | $14.60 | $14.60 | $14.60 | $14.34 | 12 |
| 2019-10-15 | $14.60 | $14.60 | $14.60 | $14.60 | $14.34 | 0 |
| 2019-10-14 | $14.60 | $14.60 | $14.60 | $14.60 | $14.34 | 112 |
| 2019-10-11 | $14.90 | $14.90 | $14.90 | $14.90 | $14.64 | 0 |
| 2019-10-10 | $14.89 | $14.90 | $14.89 | $14.90 | $14.64 | 6,235 |
| 2019-10-09 | $14.40 | $14.40 | $14.40 | $14.40 | $14.14 | 1,110 |
| 2019-10-08 | $14.92 | $14.92 | $14.64 | $14.64 | $14.38 | 59,431 |
| 2019-10-07 | $15.17 | $15.17 | $15.17 | $15.17 | $14.90 | 800 |
| 2019-10-04 | $15.07 | $15.10 | $15.07 | $15.10 | $14.83 | 1,240 |
| 2019-10-03 | $14.55 | $14.55 | $14.55 | $14.55 | $14.29 | 0 |
| 2019-10-02 | $14.64 | $14.64 | $14.55 | $14.55 | $14.29 | 1,007 |
| 2019-10-01 | $14.46 | $14.46 | $14.46 | $14.46 | $14.20 | 3,000 |
| 2019-09-30 | $14.59 | $14.59 | $14.59 | $14.59 | $14.33 | 0 |
| 2019-09-27 | $14.59 | $14.59 | $14.59 | $14.59 | $14.33 | 800 |
| 2019-09-26 | $14.45 | $14.45 | $14.45 | $14.45 | $14.19 | 9,952 |
| 2019-09-25 | $14.46 | $14.46 | $14.46 | $14.46 | $14.21 | 367 |
| 2019-09-24 | $15.11 | $15.11 | $15.11 | $15.11 | $14.84 | 0 |
| 2019-09-23 | $15.11 | $15.11 | $15.11 | $15.11 | $14.84 | 80 |
| 2019-09-20 | $15.36 | $15.36 | $15.11 | $15.11 | $14.84 | 1,889 |
| 2019-09-19 | $15.32 | $15.32 | $15.32 | $15.32 | $15.05 | 1,617 |
| 2019-09-18 | $14.85 | $14.85 | $14.85 | $14.85 | $14.59 | 200 |
| 2019-09-17 | $14.73 | $14.73 | $14.73 | $14.73 | $14.47 | 216 |
| 2019-09-16 | $14.92 | $14.92 | $14.92 | $14.92 | $14.66 | 1,303 |
| 2019-09-13 | $15.14 | $15.30 | $15.14 | $15.20 | $14.93 | 5,342 |
| 2019-09-12 | $14.71 | $14.90 | $14.71 | $14.80 | $14.54 | 4,792 |
| 2019-09-11 | $14.40 | $14.61 | $14.40 | $14.61 | $14.35 | 5,842 |
| 2019-09-10 | $14.40 | $14.72 | $14.40 | $14.60 | $14.34 | 6,662 |
| 2019-09-09 | $15.21 | $15.21 | $14.76 | $15.10 | $14.83 | 36,046 |
| 2019-09-06 | $14.69 | $14.74 | $14.69 | $14.74 | $14.48 | 3,479 |
| 2019-09-05 | $14.30 | $14.60 | $14.30 | $14.55 | $14.29 | 73,556 |
| 2019-09-04 | $13.90 | $13.97 | $13.90 | $13.90 | $13.65 | 3,117 |
| 2019-09-03 | $13.85 | $14.02 | $13.85 | $14.02 | $13.77 | 7,887 |
| 2019-08-30 | $13.60 | $13.75 | $13.60 | $13.75 | $13.51 | 2,579 |
| 2019-08-29 | $12.96 | $12.96 | $12.96 | $12.96 | $12.73 | 0 |
| 2019-08-28 | $12.96 | $12.96 | $12.96 | $12.96 | $12.73 | 148 |
| 2019-08-27 | $13.15 | $13.15 | $13.15 | $13.15 | $12.91 | 700 |
| 2019-08-26 | $12.91 | $12.91 | $12.91 | $12.91 | $12.68 | 61 |
| 2019-08-23 | $12.91 | $12.91 | $12.91 | $12.91 | $12.68 | 384 |
| 2019-08-22 | $13.35 | $13.35 | $13.35 | $13.35 | $13.11 | 550 |
| 2019-08-21 | $13.54 | $13.54 | $13.54 | $13.54 | $13.30 | 236 |
| 2019-08-20 | $13.25 | $13.35 | $13.25 | $13.35 | $13.11 | 3,017 |
| 2019-08-19 | $12.76 | $12.84 | $12.76 | $12.84 | $12.61 | 2,300 |
| 2019-08-16 | $12.20 | $12.48 | $12.20 | $12.48 | $12.26 | 1,650 |
| 2019-08-15 | $11.95 | $11.95 | $11.88 | $11.88 | $11.67 | 1,150 |
| 2019-08-14 | $11.67 | $11.67 | $11.63 | $11.64 | $11.43 | 7,058 |
| 2019-08-13 | $11.33 | $11.65 | $11.33 | $11.65 | $11.44 | 400 |
| 2019-08-12 | $10.67 | $10.67 | $10.67 | $10.67 | $10.48 | 100 |
| 2019-08-09 | $10.74 | $10.74 | $10.57 | $10.57 | $10.38 | 1,200 |
| 2019-08-08 | $10.74 | $10.74 | $10.57 | $10.57 | $10.38 | 1,200 |
| 2019-08-07 | $10.74 | $10.74 | $10.57 | $10.57 | $10.38 | 1,200 |
| 2019-08-06 | $10.74 | $10.74 | $10.57 | $10.57 | $10.38 | 1,200 |
| 2019-08-05 | $10.74 | $10.74 | $10.57 | $10.57 | $10.38 | 1,200 |
| 2019-08-02 | $10.74 | $10.74 | $10.57 | $10.57 | $10.38 | 1,235 |
| 2019-08-01 | $11.64 | $11.64 | $11.64 | $11.64 | $11.43 | 731 |
| 2019-07-31 | $11.71 | $11.71 | $11.62 | $11.62 | $11.41 | 346 |
| 2019-07-30 | $11.80 | $12.00 | $11.73 | $12.00 | $11.79 | 100 |
| 2019-07-29 | $11.80 | $12.00 | $11.73 | $12.00 | $11.79 | 50 |
| 2019-07-26 | $12.00 | $12.00 | $12.00 | $12.00 | $11.79 | 0 |
| 2019-07-25 | $12.00 | $12.00 | $12.00 | $12.00 | $11.79 | 0 |
| 2019-07-24 | $11.80 | $12.00 | $11.73 | $12.00 | $11.79 | 762 |
| 2019-07-23 | $11.48 | $11.57 | $11.48 | $11.57 | $11.36 | 2,226 |
| 2019-07-22 | $11.26 | $11.26 | $11.26 | $11.26 | $11.06 | 0 |
| 2019-07-19 | $11.25 | $11.26 | $11.25 | $11.26 | $11.06 | 530 |
| 2019-07-18 | $11.10 | $11.10 | $11.10 | $11.10 | $10.90 | 0 |
| 2019-07-17 | $11.10 | $11.10 | $11.10 | $11.10 | $10.90 | 0 |
| 2019-07-16 | $11.10 | $11.10 | $11.10 | $11.10 | $10.90 | 814 |
| 2019-07-15 | $10.97 | $10.97 | $10.97 | $10.97 | $10.77 | 0 |
| 2019-07-12 | $10.97 | $10.97 | $10.97 | $10.97 | $10.77 | 200 |
| 2019-07-11 | $10.78 | $10.89 | $10.78 | $10.89 | $10.70 | 500 |
| 2019-07-10 | $10.69 | $10.75 | $10.69 | $10.75 | $10.56 | 406 |
| 2019-07-09 | $11.31 | $11.31 | $11.31 | $11.31 | $11.11 | 21 |
| 2019-07-08 | $11.31 | $11.31 | $11.31 | $11.31 | $11.11 | 50 |
| 2019-07-05 | $11.31 | $11.31 | $11.31 | $11.31 | $11.11 | 0 |
| 2019-07-03 | $11.31 | $11.31 | $11.31 | $11.31 | $11.11 | 1 |
| 2019-07-02 | $11.27 | $11.31 | $11.27 | $11.31 | $11.11 | 535 |
| 2019-07-01 | $10.48 | $10.90 | $10.48 | $10.90 | $10.71 | 5,794 |
| 2019-06-28 | $10.17 | $10.17 | $10.17 | $10.17 | $9.99 | 0 |
| 2019-06-27 | $10.17 | $10.17 | $10.17 | $10.17 | $9.99 | 0 |
| 2019-06-26 | $10.17 | $10.17 | $10.17 | $10.17 | $9.99 | 52 |
| 2019-06-25 | $10.17 | $10.17 | $10.17 | $10.17 | $9.99 | 0 |
| 2019-06-24 | $10.27 | $10.27 | $10.17 | $10.17 | $9.99 | 1,780 |
| 2019-06-21 | $10.28 | $10.28 | $10.18 | $10.18 | $10.00 | 600 |
| 2019-06-20 | $10.24 | $10.30 | $10.24 | $10.30 | $10.12 | 235 |
| 2019-06-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.81 | 3,040 |
| 2019-06-18 | $9.22 | $9.27 | $9.20 | $9.25 | $9.09 | 128,961 |
| 2019-06-17 | $8.80 | $8.80 | $8.80 | $8.80 | $8.64 | 0 |
| 2019-06-14 | $8.80 | $8.80 | $8.80 | $8.80 | $8.64 | 93 |
| 2019-06-13 | $8.86 | $8.86 | $8.80 | $8.80 | $8.64 | 112,864 |
| 2019-06-12 | $8.67 | $8.76 | $8.67 | $8.76 | $8.60 | 462 |
| 2019-06-11 | $9.34 | $9.34 | $9.34 | $9.34 | $9.17 | 0 |
| 2019-06-10 | $9.36 | $9.36 | $9.25 | $9.34 | $9.17 | 3,745 |
| 2019-06-07 | $8.41 | $8.41 | $8.41 | $8.41 | $8.26 | 5 |
| 2019-06-06 | $8.41 | $8.41 | $8.41 | $8.41 | $8.26 | 51 |
| 2019-06-05 | $8.41 | $8.41 | $8.41 | $8.41 | $8.26 | 0 |
| 2019-06-04 | $8.41 | $8.41 | $8.41 | $8.41 | $8.26 | 40 |
| 2019-06-03 | $8.41 | $8.41 | $8.41 | $8.41 | $8.26 | 0 |
| 2019-05-31 | $8.48 | $8.48 | $8.25 | $8.41 | $8.26 | 36,987 |
| 2019-05-30 | $8.55 | $8.55 | $8.35 | $8.45 | $8.30 | 392,804 |
| 2019-05-29 | $8.96 | $8.96 | $8.60 | $8.60 | $8.36 | 258 |
| 2019-05-28 | $8.98 | $8.98 | $8.98 | $8.98 | $8.73 | 1,035 |
| 2019-05-24 | $8.62 | $8.62 | $8.62 | $8.62 | $8.38 | 40 |
| 2019-05-23 | $8.99 | $8.99 | $8.50 | $8.62 | $8.38 | 3,130 |
| 2019-05-22 | $9.30 | $9.30 | $9.30 | $9.30 | $9.04 | 0 |
| 2019-05-21 | $9.10 | $9.30 | $9.10 | $9.30 | $9.04 | 30,751 |
| 2019-05-20 | $9.13 | $9.17 | $9.03 | $9.05 | $8.80 | 8,388 |
| 2019-05-17 | $9.66 | $9.72 | $9.62 | $9.67 | $9.40 | 72,640 |
| 2019-05-16 | $11.10 | $11.10 | $11.10 | $11.10 | $10.80 | 0 |
| 2019-05-15 | $11.10 | $11.10 | $11.10 | $11.10 | $10.80 | 0 |
| 2019-05-14 | $11.10 | $11.10 | $11.10 | $11.10 | $10.80 | 25 |
| 2019-05-13 | $11.10 | $11.10 | $11.10 | $11.10 | $10.80 | 300 |
| 2019-05-10 | $10.94 | $10.94 | $10.94 | $10.94 | $10.64 | 492 |
| 2019-05-09 | $11.01 | $11.06 | $10.94 | $10.94 | $10.64 | 860 |
| 2019-05-08 | $11.58 | $11.58 | $11.58 | $11.58 | $11.26 | 1,277 |
| 2019-05-07 | $11.80 | $11.80 | $11.70 | $11.70 | $11.38 | 290 |
| 2019-05-06 | $12.39 | $12.39 | $12.39 | $12.39 | $12.05 | 16 |
| 2019-05-03 | $12.39 | $12.39 | $12.39 | $12.39 | $12.05 | 130 |
| 2019-05-02 | $12.12 | $12.12 | $12.12 | $12.12 | $11.79 | 0 |
| 2019-05-01 | $12.21 | $12.21 | $12.12 | $12.12 | $11.79 | 400 |
| 2019-04-30 | $12.35 | $12.35 | $12.24 | $12.24 | $11.90 | 608 |
| 2019-04-29 | $12.23 | $12.49 | $12.23 | $12.47 | $12.13 | 3,150 |
| 2019-04-25 | $12.73 | $12.73 | $12.73 | $12.73 | $12.38 | 0 |
| 2019-04-24 | $12.73 | $12.73 | $12.73 | $12.73 | $12.38 | 25,468 |
| 2019-04-23 | $12.83 | $12.83 | $12.83 | $12.83 | $12.47 | 1,600 |
| 2019-04-22 | $12.79 | $12.79 | $12.79 | $12.79 | $12.44 | 158 |
| 2019-04-18 | $12.79 | $12.79 | $12.70 | $12.70 | $12.35 | 665 |
| 2019-04-17 | $12.97 | $12.97 | $12.97 | $12.97 | $12.61 | 50 |
| 2019-04-15 | $12.97 | $12.97 | $12.97 | $12.97 | $12.61 | 825 |
| 2019-04-12 | $13.39 | $13.39 | $13.27 | $13.27 | $12.91 | 922 |
| 2019-04-11 | $12.93 | $13.46 | $12.93 | $13.25 | $12.89 | 6,620 |
| 2019-04-10 | $13.81 | $13.81 | $13.60 | $13.70 | $13.32 | 4,683 |
| 2019-04-09 | $13.55 | $13.64 | $13.55 | $13.64 | $13.27 | 4,700 |
| 2019-04-08 | $13.35 | $13.35 | $13.12 | $13.30 | $12.94 | 42,866 |
| 2019-04-05 | $12.85 | $12.85 | $12.85 | $12.85 | $12.50 | 70 |
| 2019-04-04 | $12.85 | $12.85 | $12.80 | $12.85 | $12.50 | 11,489 |
| 2019-04-03 | $12.41 | $12.41 | $12.41 | $12.41 | $12.06 | 10 |
| 2019-04-02 | $12.41 | $12.41 | $12.41 | $12.41 | $12.06 | 100 |
| 2019-04-01 | $12.36 | $12.50 | $12.36 | $12.36 | $12.02 | 5,700 |
| 2019-03-29 | $12.00 | $12.00 | $12.00 | $12.00 | $11.67 | 200 |
| 2019-03-28 | $12.00 | $12.00 | $12.00 | $12.00 | $11.67 | 181 |
| 2019-03-27 | $11.77 | $11.86 | $11.77 | $11.86 | $11.53 | 795 |
| 2019-03-26 | $11.62 | $11.69 | $11.62 | $11.69 | $11.37 | 1,060 |
| 2019-03-25 | $11.60 | $11.60 | $11.60 | $11.60 | $11.28 | 0 |
| 2019-03-22 | $11.60 | $11.60 | $11.60 | $11.60 | $11.28 | 56 |
| 2019-03-21 | $11.60 | $11.60 | $11.60 | $11.60 | $11.28 | 1,323 |
| 2019-03-20 | $12.05 | $12.05 | $12.05 | $12.05 | $11.72 | 588 |
| 2019-03-19 | $12.46 | $12.46 | $12.07 | $12.30 | $11.96 | 7,706 |
| 2019-03-18 | $12.25 | $12.25 | $12.25 | $12.25 | $11.91 | 6 |
| 2019-03-15 | $12.20 | $12.25 | $12.00 | $12.25 | $11.91 | 5,368 |
| 2019-03-14 | $11.58 | $11.58 | $11.58 | $11.58 | $11.26 | 150 |
| 2019-03-13 | $11.83 | $11.83 | $11.83 | $11.83 | $11.51 | 0 |
| 2019-03-12 | $12.03 | $12.03 | $11.83 | $11.83 | $11.51 | 600 |
| 2019-03-11 | $11.90 | $11.90 | $11.72 | $11.82 | $11.49 | 1,162 |
| 2019-03-08 | $12.01 | $12.01 | $12.01 | $12.01 | $11.68 | 0 |
| 2019-03-07 | $12.12 | $12.19 | $11.97 | $12.01 | $11.68 | 51,250 |
| 2019-03-06 | $12.70 | $12.85 | $12.70 | $12.85 | $12.50 | 82,602 |
| 2019-03-05 | $12.30 | $12.30 | $12.30 | $12.30 | $11.96 | 128 |
| 2019-03-04 | $12.30 | $12.30 | $12.30 | $12.30 | $11.96 | 257 |
| 2019-03-01 | $12.27 | $12.27 | $12.27 | $12.27 | $11.93 | 5,043 |
| 2019-02-28 | $11.78 | $11.78 | $11.78 | $11.78 | $11.46 | 200 |
| 2019-02-27 | $11.75 | $11.75 | $11.75 | $11.75 | $11.43 | 3,450 |
| 2019-02-26 | $12.06 | $12.06 | $12.06 | $12.06 | $11.73 | 45,190 |
| 2019-02-25 | $12.62 | $12.65 | $12.41 | $12.60 | $12.25 | 149,308 |
| 2019-02-22 | $12.36 | $12.97 | $12.36 | $12.97 | $12.61 | 75,346 |
| 2019-02-21 | $11.98 | $11.98 | $11.76 | $11.76 | $11.44 | 29,465 |
| 2019-02-20 | $11.42 | $11.42 | $11.36 | $11.36 | $11.05 | 1,212 |
| 2019-02-19 | $11.37 | $11.37 | $11.28 | $11.30 | $10.99 | 26,360 |
| 2019-02-15 | $11.39 | $11.39 | $11.39 | $11.39 | $11.08 | 47 |
| 2019-02-14 | $11.39 | $11.39 | $11.39 | $11.39 | $11.08 | 3,140 |
| 2019-02-13 | $11.76 | $11.76 | $11.35 | $11.35 | $11.04 | 10,860 |
| 2019-02-12 | $11.23 | $11.23 | $11.23 | $11.23 | $10.92 | 20,094 |
| 2019-02-11 | $10.98 | $11.23 | $10.98 | $11.23 | $10.92 | 20,899 |
| 2019-02-08 | $10.12 | $10.12 | $10.12 | $10.12 | $9.84 | 250 |
| 2019-02-07 | $9.80 | $9.90 | $9.80 | $9.90 | $9.63 | 900 |
| 2019-02-06 | $9.94 | $9.98 | $9.94 | $9.98 | $9.71 | 300 |
| 2019-02-05 | $10.00 | $10.00 | $10.00 | $10.00 | $9.73 | 0 |
| 2019-02-04 | $10.00 | $10.00 | $10.00 | $10.00 | $9.73 | 84 |
| 2019-02-01 | $10.00 | $10.00 | $10.00 | $10.00 | $9.73 | 20,255 |
| 2019-01-31 | $9.90 | $10.00 | $9.90 | $10.00 | $9.73 | 41,332 |
| 2019-01-30 | $9.69 | $9.69 | $9.63 | $9.63 | $9.36 | 22,600 |
| 2019-01-29 | $9.56 | $9.80 | $9.56 | $9.80 | $9.53 | 635 |
| 2019-01-28 | $9.63 | $9.63 | $9.60 | $9.60 | $9.34 | 660 |
| 2019-01-25 | $9.16 | $9.16 | $9.16 | $9.16 | $8.91 | 0 |
| 2019-01-24 | $9.16 | $9.16 | $9.16 | $9.16 | $8.91 | 76 |
| 2019-01-23 | $9.16 | $9.16 | $9.16 | $9.16 | $8.91 | 0 |
| 2019-01-22 | $9.13 | $9.16 | $9.13 | $9.16 | $8.91 | 18,071 |
| 2019-01-18 | $9.00 | $9.05 | $9.00 | $9.05 | $8.80 | 488 |
| 2019-01-17 | $8.82 | $8.82 | $8.82 | $8.82 | $8.58 | 0 |
| 2019-01-16 | $8.82 | $8.82 | $8.82 | $8.82 | $8.58 | 1,000 |
| 2019-01-15 | $8.85 | $8.85 | $8.85 | $8.85 | $8.61 | 125 |
| 2019-01-14 | $8.44 | $8.44 | $8.44 | $8.44 | $8.21 | 144 |
| 2019-01-11 | $8.40 | $8.40 | $8.40 | $8.40 | $8.17 | 0 |
| 2019-01-10 | $8.40 | $8.40 | $8.40 | $8.40 | $8.17 | 170 |
| 2019-01-09 | $8.15 | $8.23 | $8.15 | $8.23 | $8.00 | 38,200 |
| 2019-01-08 | $7.74 | $7.74 | $7.74 | $7.74 | $7.53 | 0 |
| 2019-01-07 | $7.74 | $7.74 | $7.74 | $7.74 | $7.53 | 54 |
| 2019-01-04 | $7.68 | $8.04 | $7.68 | $7.74 | $7.53 | 944 |
| 2019-01-03 | $7.99 | $7.99 | $7.71 | $7.71 | $7.50 | 6,937 |
| 2019-01-02 | $8.57 | $8.57 | $8.57 | $8.57 | $8.33 | 5,000 |
| 2018-12-31 | $9.00 | $9.00 | $9.00 | $9.00 | $8.75 | 5,500 |
| 2018-12-28 | $8.71 | $8.71 | $8.64 | $8.64 | $8.40 | 700 |
| 2018-12-27 | $8.35 | $8.50 | $8.33 | $8.50 | $8.27 | 1,750 |
| 2018-12-26 | $8.37 | $8.37 | $8.35 | $8.35 | $8.12 | 680 |
| 2018-12-24 | $8.46 | $8.46 | $8.46 | $8.46 | $8.23 | 542 |
| 2018-12-21 | $8.39 | $8.74 | $8.38 | $8.55 | $8.32 | 10,622 |
| 2018-12-20 | $8.37 | $8.38 | $8.37 | $8.38 | $8.15 | 1,841 |
| 2018-12-19 | $8.82 | $8.82 | $8.68 | $8.68 | $8.44 | 200 |
| 2018-12-18 | $8.73 | $8.73 | $8.73 | $8.73 | $8.49 | 528 |
| 2018-12-17 | $8.80 | $8.80 | $8.80 | $8.80 | $8.56 | 2,069 |
| 2018-12-14 | $8.73 | $8.73 | $8.73 | $8.73 | $8.49 | 0 |
| 2018-12-13 | $8.73 | $8.73 | $8.73 | $8.73 | $8.49 | 0 |
| 2018-12-12 | $8.73 | $8.73 | $8.73 | $8.73 | $8.49 | 102 |
| 2018-12-11 | $8.73 | $8.73 | $8.73 | $8.73 | $8.49 | 0 |
| 2018-12-10 | $8.73 | $9.00 | $8.73 | $8.73 | $8.49 | 1,834 |
| 2018-12-07 | $9.03 | $9.03 | $9.03 | $9.03 | $8.78 | 27 |
| 2018-12-06 | $9.03 | $9.03 | $8.83 | $9.03 | $8.78 | 2,585 |
| 2018-12-04 | $10.24 | $10.24 | $10.24 | $10.24 | $9.96 | 10 |
| 2018-12-03 | $10.24 | $10.24 | $10.24 | $10.24 | $9.96 | 225 |
| 2018-11-30 | $9.68 | $9.83 | $9.52 | $9.83 | $9.56 | 1,868 |
| 2018-11-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.54 | 226 |
| 2018-11-28 | $9.81 | $9.95 | $9.81 | $9.81 | $9.54 | 13,451 |
| 2018-11-27 | $9.45 | $9.74 | $9.45 | $9.45 | $9.19 | 3,696 |
| 2018-11-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.48 | 100 |
| 2018-11-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.48 | 36 |
| 2018-11-21 | $9.64 | $9.75 | $9.64 | $9.75 | $9.48 | 2,776 |
| 2018-11-20 | $9.38 | $9.47 | $9.38 | $9.47 | $9.21 | 255 |
| 2018-11-19 | $9.43 | $9.43 | $9.43 | $9.43 | $9.17 | 50 |
| 2018-11-16 | $9.72 | $9.72 | $9.43 | $9.43 | $9.17 | 292 |
| 2018-11-15 | $9.53 | $9.67 | $9.45 | $9.67 | $9.40 | 1,765 |
| 2018-11-14 | $9.28 | $9.30 | $9.28 | $9.30 | $9.05 | 730 |
| 2018-11-13 | $9.29 | $9.29 | $9.29 | $9.29 | $9.04 | 177 |
| 2018-11-12 | $8.95 | $8.95 | $8.91 | $8.91 | $8.67 | 700 |
| 2018-11-09 | $9.02 | $9.02 | $9.02 | $9.02 | $8.77 | 732 |
| 2018-11-08 | $9.51 | $9.51 | $9.35 | $9.35 | $9.09 | 950 |
| 2018-11-07 | $9.74 | $9.75 | $9.61 | $9.61 | $9.35 | 904 |
| 2018-11-06 | $9.42 | $9.42 | $9.41 | $9.41 | $9.15 | 487,920 |
| 2018-11-05 | $10.18 | $10.23 | $10.16 | $10.23 | $9.95 | 27,366 |
| 2018-11-02 | $10.28 | $10.37 | $10.22 | $10.37 | $10.09 | 3,013 |
| 2018-11-01 | $9.11 | $9.48 | $9.11 | $9.48 | $9.22 | 7,222 |
| 2018-10-31 | $8.76 | $8.76 | $8.53 | $8.54 | $8.30 | 4,558 |
| 2018-10-30 | $8.05 | $8.05 | $8.05 | $8.05 | $7.83 | 13,656 |
| 2018-10-29 | $8.10 | $8.22 | $7.98 | $8.12 | $7.90 | 32,957 |
| 2018-10-26 | $8.29 | $8.29 | $8.16 | $8.16 | $7.94 | 21,855 |
| 2018-10-25 | $9.33 | $9.35 | $9.05 | $9.35 | $9.09 | 1,875 |
| 2018-10-24 | $9.90 | $9.90 | $9.71 | $9.71 | $9.44 | 1,698 |
| 2018-10-23 | $10.18 | $10.66 | $10.17 | $10.43 | $10.14 | 3,942 |
| 2018-10-22 | $10.88 | $10.88 | $10.75 | $10.88 | $10.58 | 2,889 |
| 2018-10-19 | $10.56 | $10.56 | $10.56 | $10.56 | $10.27 | 308 |
| 2018-10-18 | $10.40 | $10.65 | $10.40 | $10.65 | $10.36 | 2,996 |
| 2018-10-17 | $10.32 | $10.32 | $10.23 | $10.23 | $9.95 | 387 |
| 2018-10-16 | $10.52 | $10.52 | $10.52 | $10.52 | $10.23 | 250 |
| 2018-10-15 | $10.03 | $10.03 | $10.03 | $10.03 | $9.75 | 162 |
| 2018-10-12 | $9.87 | $9.87 | $9.87 | $9.87 | $9.60 | 1,010 |
| 2018-10-11 | $9.05 | $9.05 | $9.03 | $9.03 | $8.78 | 3,469 |
| 2018-10-10 | $9.59 | $9.68 | $9.59 | $9.63 | $9.37 | 1,410 |
| 2018-10-09 | $9.71 | $9.71 | $9.69 | $9.69 | $9.42 | 437 |
| 2018-10-08 | $9.94 | $9.94 | $9.70 | $9.78 | $9.51 | 1,135 |
| 2018-10-05 | $10.49 | $10.52 | $10.39 | $10.39 | $10.11 | 3,570 |
| 2018-10-04 | $11.05 | $11.05 | $10.58 | $10.60 | $10.31 | 2,938 |
| 2018-10-03 | $11.27 | $11.48 | $11.27 | $11.48 | $11.17 | 8,332 |
| 2018-10-02 | $11.05 | $11.05 | $11.05 | $11.05 | $10.75 | 800 |
| 2018-10-01 | $11.37 | $11.37 | $11.37 | $11.37 | $11.06 | 151 |
| 2018-09-28 | $11.52 | $11.52 | $11.52 | $11.52 | $11.20 | 329 |
| 2018-09-27 | $11.57 | $11.57 | $11.57 | $11.57 | $11.25 | 0 |
| 2018-09-26 | $11.57 | $11.57 | $11.57 | $11.57 | $11.25 | 1,800 |
| 2018-09-25 | $11.28 | $11.35 | $11.28 | $11.35 | $11.04 | 450 |
| 2018-09-24 | $11.57 | $11.57 | $11.30 | $11.43 | $11.11 | 2,339 |
| 2018-09-21 | $11.90 | $11.90 | $11.90 | $11.90 | $11.57 | 1,150 |
| 2018-09-20 | $12.41 | $12.41 | $12.36 | $12.41 | $12.07 | 1,095 |
| 2018-09-19 | $12.00 | $12.27 | $12.00 | $12.27 | $11.93 | 1,083 |
| 2018-09-18 | $11.70 | $11.95 | $11.70 | $11.95 | $11.62 | 1,226 |
| 2018-09-17 | $11.74 | $11.74 | $11.57 | $11.57 | $11.25 | 4,451 |
| 2018-09-14 | $12.10 | $12.22 | $12.10 | $12.22 | $11.88 | 877 |
| 2018-09-13 | $12.06 | $12.06 | $11.98 | $12.06 | $11.73 | 4,509 |
| 2018-09-12 | $11.24 | $11.24 | $11.07 | $11.15 | $10.84 | 6,100 |
| 2018-09-11 | $11.20 | $11.20 | $11.15 | $11.15 | $10.85 | 6,939 |
| 2018-09-10 | $11.53 | $11.67 | $11.52 | $11.52 | $11.20 | 36,327 |
| 2018-09-07 | $11.97 | $11.98 | $11.80 | $11.98 | $11.65 | 8,324 |
| 2018-09-06 | $11.92 | $11.92 | $11.75 | $11.80 | $11.47 | 1,088 |
| 2018-09-05 | $12.10 | $12.10 | $11.82 | $12.00 | $11.67 | 10,504 |
| 2018-09-04 | $12.88 | $12.88 | $12.62 | $12.62 | $12.27 | 2,544 |
| 2018-08-31 | $12.53 | $12.87 | $12.53 | $12.87 | $12.51 | 14,139 |
| 2018-08-30 | $12.63 | $13.02 | $12.63 | $13.02 | $12.66 | 3,958 |
| 2018-08-29 | $13.00 | $13.10 | $12.80 | $12.80 | $12.45 | 23,393 |
| 2018-08-28 | $12.85 | $13.00 | $12.80 | $13.00 | $12.64 | 25,913 |
| 2018-08-27 | $12.71 | $12.71 | $12.32 | $12.63 | $12.28 | 16,426 |
| 2018-08-24 | $11.80 | $11.94 | $11.80 | $11.94 | $11.61 | 18,222 |
| 2018-08-23 | $11.95 | $12.05 | $11.77 | $11.77 | $11.45 | 2,189 |
| 2018-08-22 | $12.18 | $12.18 | $12.17 | $12.17 | $11.84 | 1,903 |
| 2018-08-21 | $11.90 | $12.17 | $11.90 | $12.17 | $11.84 | 5,233 |
| 2018-08-20 | $11.25 | $11.25 | $11.10 | $11.19 | $10.88 | 5,967 |
| 2018-08-17 | $11.17 | $11.30 | $11.17 | $11.30 | $10.99 | 2,830 |
| 2018-08-16 | $11.45 | $11.61 | $11.36 | $11.36 | $11.05 | 3,524 |
| 2018-08-15 | $11.56 | $11.56 | $11.38 | $11.56 | $11.24 | 14,962 |
| 2018-08-14 | $11.86 | $11.86 | $11.51 | $11.75 | $11.43 | 6,570 |
| 2018-08-13 | $15.42 | $15.50 | $14.78 | $14.85 | $14.44 | 12,951 |
| 2018-08-10 | $16.22 | $16.22 | $15.93 | $16.21 | $15.76 | 1,426 |
| 2018-08-09 | $16.38 | $16.38 | $16.29 | $16.29 | $15.84 | 693 |
| 2018-08-08 | $16.38 | $16.38 | $15.96 | $16.02 | $15.58 | 12,214 |
| 2018-08-07 | $16.06 | $16.33 | $16.05 | $16.33 | $15.88 | 4,228 |
| 2018-08-06 | $15.43 | $15.51 | $15.43 | $15.51 | $15.08 | 555 |
| 2018-08-03 | $15.41 | $15.41 | $15.28 | $15.39 | $14.97 | 68,910 |
| 2018-08-02 | $15.81 | $15.81 | $15.48 | $15.56 | $15.13 | 2,325 |
| 2018-08-01 | $16.45 | $16.45 | $15.97 | $16.04 | $15.60 | 7,101 |
| 2018-07-31 | $16.68 | $16.68 | $16.45 | $16.45 | $16.00 | 1,837 |
| 2018-07-30 | $17.06 | $17.53 | $17.06 | $17.53 | $17.05 | 2,082 |
| 2018-07-27 | $17.82 | $17.82 | $17.78 | $17.78 | $17.29 | 553 |
| 2018-07-26 | $17.23 | $17.33 | $17.23 | $17.33 | $16.85 | 1,052 |
| 2018-07-25 | $17.69 | $17.74 | $17.69 | $17.74 | $17.25 | 4,342 |
| 2018-07-24 | $17.13 | $17.45 | $17.13 | $17.34 | $16.86 | 1,610 |
| 2018-07-23 | $17.00 | $17.05 | $17.00 | $17.05 | $16.58 | 26,686 |
| 2018-07-20 | $17.73 | $17.73 | $17.34 | $17.53 | $17.05 | 9,470 |
| 2018-07-19 | $18.05 | $18.05 | $18.05 | $18.05 | $17.56 | 7,275 |
| 2018-07-18 | $17.99 | $18.45 | $17.99 | $18.45 | $17.94 | 326 |
| 2018-07-17 | $17.99 | $18.31 | $17.76 | $18.27 | $17.77 | 5,533 |
| 2018-07-16 | $19.35 | $19.35 | $19.28 | $19.35 | $18.82 | 1,168 |
| 2018-07-13 | $19.48 | $19.48 | $19.20 | $19.20 | $18.67 | 20,208 |
| 2018-07-12 | $19.30 | $19.34 | $19.20 | $19.20 | $18.67 | 3,110 |
| 2018-07-11 | $18.30 | $18.30 | $18.30 | $18.30 | $17.80 | 125 |
| 2018-07-10 | $18.30 | $18.30 | $18.30 | $18.30 | $17.80 | 15,450 |
| 2018-07-09 | $18.82 | $18.82 | $18.65 | $18.80 | $18.28 | 65,349 |
| 2018-07-06 | $17.86 | $18.21 | $17.86 | $18.21 | $17.71 | 1,565 |
| 2018-07-05 | $17.84 | $17.84 | $17.50 | $17.60 | $17.12 | 1,185 |
| 2018-07-03 | $18.21 | $18.64 | $18.21 | $18.64 | $18.13 | 681 |
| 2018-07-02 | $18.55 | $18.55 | $18.26 | $18.26 | $17.76 | 2,702 |
| 2018-06-29 | $18.33 | $18.90 | $18.33 | $18.80 | $18.28 | 39,103 |
| 2018-06-28 | $17.48 | $17.48 | $17.21 | $17.45 | $16.97 | 192,607 |
| 2018-06-27 | $17.79 | $17.79 | $17.50 | $17.58 | $17.10 | 1,581 |
| 2018-06-26 | $17.88 | $18.38 | $17.88 | $18.18 | $17.68 | 3,443 |
| 2018-06-25 | $18.01 | $18.01 | $17.50 | $17.65 | $17.17 | 17,063 |
| 2018-06-22 | $18.89 | $18.89 | $18.50 | $18.77 | $18.26 | 6,405 |
| 2018-06-21 | $18.49 | $18.49 | $17.93 | $18.21 | $17.71 | 3,946 |
| 2018-06-20 | $19.99 | $20.30 | $19.99 | $20.10 | $19.55 | 16,106 |
| 2018-06-19 | $20.50 | $20.50 | $19.54 | $19.75 | $19.21 | 10,773 |
| 2018-06-18 | $21.10 | $21.10 | $20.75 | $20.80 | $20.23 | 5,657 |
| 2018-06-15 | $21.10 | $21.19 | $21.00 | $21.19 | $20.61 | 8,340 |
| 2018-06-14 | $21.06 | $21.35 | $21.00 | $21.00 | $20.42 | 3,891 |
| 2018-06-13 | $21.86 | $21.86 | $21.21 | $21.67 | $21.07 | 8,102 |
| 2018-06-12 | $22.08 | $22.34 | $21.81 | $22.09 | $21.48 | 5,478 |
| 2018-06-11 | $21.60 | $21.81 | $21.50 | $21.81 | $21.21 | 3,426 |
| 2018-06-08 | $21.58 | $21.59 | $21.55 | $21.59 | $21.00 | 3,669 |
| 2018-06-07 | $21.94 | $21.94 | $21.54 | $21.55 | $20.96 | 14,762 |
| 2018-06-06 | $21.56 | $21.70 | $21.36 | $21.70 | $21.10 | 26,540 |
| 2018-06-05 | $20.15 | $20.15 | $20.15 | $20.15 | $19.60 | 245 |
| 2018-06-04 | $20.05 | $20.05 | $20.05 | $20.05 | $19.50 | 200 |
| 2018-06-01 | $20.05 | $20.05 | $20.05 | $20.05 | $19.50 | 50 |
| 2018-05-31 | $20.05 | $20.05 | $20.05 | $20.05 | $19.40 | 100 |
| 2018-05-30 | $19.86 | $19.86 | $19.86 | $19.86 | $19.22 | 34 |
| 2018-05-29 | $19.70 | $19.86 | $19.70 | $19.86 | $19.22 | 1,418 |
| 2018-05-25 | $19.18 | $19.18 | $19.18 | $19.18 | $18.56 | 1,000 |
| 2018-05-24 | $19.30 | $19.30 | $19.30 | $19.30 | $18.67 | 0 |
| 2018-05-23 | $19.30 | $19.30 | $19.30 | $19.30 | $18.67 | 500 |
| 2018-05-22 | $18.95 | $18.95 | $18.95 | $18.95 | $18.33 | 0 |
| 2018-05-21 | $18.95 | $18.95 | $18.95 | $18.95 | $18.33 | 80 |
| 2018-05-18 | $19.08 | $19.08 | $18.95 | $18.95 | $18.33 | 3,518 |
| 2018-05-17 | $19.45 | $19.45 | $19.45 | $19.45 | $18.82 | 0 |
| 2018-05-16 | $19.45 | $19.45 | $19.45 | $19.45 | $18.82 | 0 |
| 2018-05-15 | $19.45 | $19.45 | $19.45 | $19.45 | $18.82 | 75 |
| 2018-05-14 | $19.50 | $19.50 | $19.45 | $19.45 | $18.82 | 4,209 |
| 2018-05-11 | $18.34 | $18.34 | $18.19 | $18.19 | $17.60 | 630 |
| 2018-05-10 | $18.25 | $18.46 | $18.25 | $18.46 | $17.86 | 1,200 |
| 2018-05-09 | $17.99 | $17.99 | $17.99 | $17.99 | $17.41 | 200 |
| 2018-05-08 | $17.76 | $17.76 | $17.76 | $17.76 | $17.18 | 1,000 |
| 2018-05-07 | $17.20 | $17.20 | $17.20 | $17.20 | $16.64 | 500 |
| 2018-05-04 | $17.13 | $17.13 | $17.13 | $17.13 | $16.57 | 21,000 |
| 2018-05-03 | $16.71 | $16.71 | $16.71 | $16.71 | $16.17 | 0 |
| 2018-05-02 | $16.71 | $16.71 | $16.71 | $16.71 | $16.17 | 25 |
| 2018-05-01 | $16.71 | $16.71 | $16.71 | $16.71 | $16.17 | 0 |
| 2018-04-30 | $16.40 | $16.71 | $16.40 | $16.71 | $16.17 | 1,600 |
| 2018-04-27 | $15.85 | $15.90 | $15.64 | $15.90 | $15.38 | 4,285 |
| 2018-04-26 | $16.34 | $16.34 | $15.30 | $15.36 | $14.86 | 5,300 |
| 2018-04-25 | $17.09 | $17.09 | $17.09 | $17.09 | $16.54 | 0 |
| 2018-04-24 | $17.15 | $17.15 | $17.09 | $17.09 | $16.54 | 22,111 |
| 2018-04-23 | $17.10 | $17.10 | $17.10 | $17.10 | $16.55 | 1,051 |
| 2018-04-20 | $18.28 | $18.28 | $17.93 | $17.93 | $17.35 | 1,223 |
| 2018-04-19 | $18.86 | $18.86 | $18.86 | $18.86 | $18.24 | 10 |
| 2018-04-18 | $18.86 | $18.86 | $18.86 | $18.86 | $18.24 | 300 |
| 2018-04-17 | $19.80 | $19.80 | $19.80 | $19.80 | $19.16 | 0 |
| 2018-04-16 | $19.85 | $19.85 | $19.80 | $19.80 | $19.16 | 6,238 |
| 2018-04-13 | $19.80 | $19.80 | $19.80 | $19.80 | $19.16 | 0 |
| 2018-04-12 | $19.80 | $19.80 | $19.80 | $19.80 | $19.16 | 20 |
| 2018-04-11 | $19.78 | $19.80 | $19.78 | $19.80 | $19.16 | 553 |
| 2018-04-10 | $20.44 | $20.50 | $20.44 | $20.50 | $19.83 | 5,380 |
| 2018-04-09 | $18.43 | $18.43 | $18.43 | $18.43 | $17.83 | 10 |
| 2018-04-06 | $17.96 | $18.43 | $17.85 | $18.43 | $17.83 | 664 |
| 2018-04-05 | $18.00 | $18.00 | $18.00 | $18.00 | $17.42 | 1,534 |
| 2018-04-04 | $17.77 | $17.77 | $17.24 | $17.29 | $16.73 | 2,865 |
| 2018-04-03 | $18.41 | $18.41 | $18.41 | $18.41 | $17.81 | 0 |
| 2018-04-02 | $18.41 | $18.41 | $18.41 | $18.41 | $17.81 | 550 |
| 2018-03-29 | $18.83 | $18.85 | $18.55 | $18.55 | $17.95 | 1,087 |
| 2018-03-28 | $18.68 | $19.19 | $18.68 | $19.19 | $18.57 | 773 |
| 2018-03-27 | $20.37 | $20.49 | $20.20 | $20.20 | $19.54 | 3,641 |
| 2018-03-26 | $20.05 | $20.29 | $19.95 | $20.29 | $19.63 | 1,761 |
| 2018-03-23 | $19.54 | $19.54 | $19.13 | $19.14 | $18.52 | 755 |
| 2018-03-22 | $19.94 | $19.94 | $19.75 | $19.84 | $19.20 | 25,206 |
| 2018-03-21 | $20.25 | $20.26 | $20.04 | $20.26 | $19.60 | 3,150 |
| 2018-03-20 | $20.11 | $20.62 | $20.11 | $20.62 | $19.95 | 1,046 |
| 2018-03-19 | $18.43 | $18.43 | $18.43 | $18.43 | $17.83 | 99 |
| 2018-03-16 | $18.43 | $18.43 | $18.43 | $18.43 | $17.83 | 0 |
| 2018-03-15 | $18.43 | $18.43 | $18.43 | $18.43 | $17.83 | 100 |
| 2018-03-14 | $18.04 | $18.09 | $18.04 | $18.09 | $17.50 | 710 |
| 2018-03-13 | $18.59 | $18.60 | $18.59 | $18.60 | $18.00 | 894 |
| 2018-03-12 | $18.48 | $18.48 | $18.31 | $18.39 | $17.79 | 15,606 |
| 2018-03-09 | $18.09 | $18.53 | $18.09 | $18.52 | $17.91 | 3,145 |
| 2018-03-08 | $17.00 | $17.00 | $17.00 | $17.00 | $16.45 | 279 |
| 2018-03-07 | $17.00 | $17.00 | $17.00 | $17.00 | $16.44 | 220 |
| 2018-03-06 | $16.88 | $16.88 | $16.88 | $16.88 | $16.33 | 3,100 |
| 2018-03-05 | $16.46 | $16.46 | $16.46 | $16.46 | $15.93 | 0 |
| 2018-03-02 | $16.45 | $16.46 | $16.37 | $16.46 | $15.93 | 1,696 |
| 2018-03-01 | $16.59 | $16.59 | $16.59 | $16.59 | $16.05 | 0 |
| 2018-02-28 | $16.59 | $16.59 | $16.59 | $16.59 | $16.05 | 300 |
| 2018-02-27 | $16.78 | $16.78 | $16.78 | $16.78 | $16.24 | 3,650 |
| 2018-02-26 | $16.64 | $16.90 | $16.64 | $16.90 | $16.35 | 1,279 |
| 2018-02-23 | $16.21 | $16.21 | $16.02 | $16.21 | $15.68 | 1,227 |
| 2018-02-22 | $16.72 | $16.72 | $16.33 | $16.33 | $15.80 | 1,400 |
| 2018-02-21 | $16.90 | $16.90 | $16.90 | $16.90 | $16.35 | 646 |
| 2018-02-20 | $16.98 | $16.98 | $16.58 | $16.61 | $16.07 | 3,186 |
| 2018-02-16 | $16.34 | $16.47 | $16.34 | $16.47 | $15.93 | 400 |
| 2018-02-15 | $16.58 | $16.58 | $16.20 | $16.20 | $15.67 | 3,250 |
| 2018-02-14 | $15.52 | $15.52 | $15.52 | $15.52 | $15.02 | 300 |
| 2018-02-13 | $15.44 | $15.44 | $15.44 | $15.44 | $14.94 | 2,112 |
| 2018-02-12 | $14.50 | $14.80 | $14.32 | $14.80 | $14.32 | 5,434 |
| 2018-02-09 | $13.70 | $13.70 | $13.43 | $13.43 | $12.99 | 3,600 |
| 2018-02-08 | $13.51 | $13.51 | $13.51 | $13.51 | $13.07 | 310 |
| 2018-02-07 | $13.56 | $13.56 | $13.26 | $13.37 | $12.93 | 4,610 |
| 2018-02-06 | $13.22 | $13.78 | $13.22 | $13.70 | $13.26 | 45,037 |
| 2018-02-05 | $14.29 | $14.37 | $14.29 | $14.37 | $13.90 | 762 |
| 2018-02-02 | $14.15 | $14.15 | $14.11 | $14.11 | $13.66 | 1,200 |
| 2018-02-01 | $13.74 | $13.74 | $13.74 | $13.74 | $13.29 | 100 |
| 2018-01-31 | $13.74 | $13.87 | $13.74 | $13.87 | $13.42 | 16,755 |
| 2018-01-30 | $13.55 | $13.55 | $13.41 | $13.41 | $12.97 | 1,233 |
| 2018-01-29 | $13.82 | $13.82 | $13.55 | $13.80 | $13.35 | 7,096 |
| 2018-01-26 | $14.30 | $14.30 | $14.30 | $14.30 | $13.84 | 500 |
| 2018-01-25 | $14.63 | $14.63 | $14.25 | $14.49 | $14.02 | 1,707 |
| 2018-01-24 | $14.80 | $14.80 | $14.80 | $14.80 | $14.32 | 107 |
| 2018-01-23 | $14.45 | $14.45 | $14.42 | $14.42 | $13.95 | 1,250 |
| 2018-01-22 | $14.38 | $14.45 | $14.38 | $14.45 | $13.98 | 800 |
| 2018-01-19 | $14.00 | $14.31 | $14.00 | $14.22 | $13.76 | 1,494 |
| 2018-01-18 | $14.13 | $14.13 | $13.67 | $13.82 | $13.37 | 28,200 |
| 2018-01-17 | $14.30 | $14.32 | $14.22 | $14.31 | $13.85 | 5,221 |
| 2018-01-16 | $14.05 | $14.43 | $14.05 | $14.41 | $13.94 | 1,348 |
| 2018-01-12 | $14.15 | $14.30 | $14.15 | $14.25 | $13.79 | 6,255 |
| 2018-01-11 | $14.27 | $14.44 | $14.27 | $14.44 | $13.97 | 3,500 |
| 2018-01-10 | $13.01 | $13.01 | $13.01 | $13.01 | $12.59 | 350 |
| 2018-01-09 | $13.01 | $13.05 | $13.01 | $13.05 | $12.63 | 2,216 |
| 2018-01-08 | $13.61 | $13.61 | $13.40 | $13.40 | $12.97 | 1,018 |
| 2018-01-05 | $13.88 | $13.88 | $13.77 | $13.77 | $13.32 | 710 |
| 2018-01-04 | $13.92 | $13.92 | $13.59 | $13.59 | $13.15 | 9,086 |
| 2018-01-03 | $14.15 | $14.15 | $13.92 | $13.92 | $13.47 | 1,435 |
| 2018-01-02 | $14.06 | $14.26 | $14.03 | $14.07 | $13.61 | 5,052 |
| 2017-12-29 | $12.84 | $12.88 | $12.84 | $12.88 | $12.46 | 7,937 |
| 2017-12-28 | $12.57 | $12.78 | $12.57 | $12.70 | $12.29 | 2,857 |
| 2017-12-27 | $12.18 | $12.18 | $12.10 | $12.10 | $11.71 | 31,233 |
| 2017-12-26 | $12.66 | $12.66 | $12.66 | $12.66 | $12.25 | 0 |
| 2017-12-22 | $12.60 | $12.83 | $12.60 | $12.66 | $12.25 | 5,353 |
| 2017-12-21 | $12.87 | $12.87 | $12.87 | $12.87 | $12.45 | 240 |
| 2017-12-20 | $12.98 | $12.98 | $12.81 | $12.81 | $12.39 | 600 |
| 2017-12-19 | $12.98 | $13.00 | $12.90 | $12.90 | $12.48 | 33,650 |
| 2017-12-18 | $12.94 | $12.94 | $12.70 | $12.80 | $12.38 | 12,193 |
| 2017-12-15 | $12.92 | $13.05 | $12.92 | $13.00 | $12.58 | 2,660 |
| 2017-12-14 | $13.15 | $13.15 | $13.07 | $13.08 | $12.66 | 7,950 |
| 2017-12-13 | $13.92 | $13.92 | $13.64 | $13.70 | $13.26 | 4,743 |
| 2017-12-12 | $14.23 | $14.23 | $14.07 | $14.07 | $13.61 | 2,842 |
| 2017-12-11 | $15.15 | $15.38 | $15.15 | $15.36 | $14.86 | 2,620 |
| 2017-12-08 | $14.94 | $14.95 | $14.78 | $14.95 | $14.46 | 3,950 |
| 2017-12-07 | $14.54 | $14.61 | $14.25 | $14.61 | $14.14 | 18,693 |
| 2017-12-06 | $13.99 | $14.10 | $13.87 | $14.10 | $13.64 | 9,971 |
| 2017-12-05 | $16.17 | $16.17 | $15.88 | $15.92 | $15.40 | 11,986 |
| 2017-12-04 | $16.80 | $17.00 | $16.80 | $17.00 | $16.45 | 1,817 |
| 2017-12-01 | $16.70 | $16.90 | $16.70 | $16.90 | $16.35 | 986 |
| 2017-11-30 | $16.75 | $17.01 | $16.75 | $17.01 | $16.46 | 7,180 |
| 2017-11-29 | $18.07 | $18.09 | $18.00 | $18.00 | $17.42 | 550 |
| 2017-11-28 | $18.17 | $18.17 | $17.60 | $18.17 | $17.58 | 1,080 |
| 2017-11-27 | $18.01 | $18.01 | $17.60 | $17.60 | $17.03 | 4,835 |
| 2017-11-24 | $18.55 | $18.55 | $18.25 | $18.25 | $17.66 | 2,078 |
| 2017-11-22 | $19.08 | $19.08 | $19.08 | $19.08 | $18.46 | 265 |
| 2017-11-21 | $19.23 | $19.23 | $19.10 | $19.20 | $18.58 | 2,371 |
| 2017-11-20 | $18.28 | $18.50 | $18.28 | $18.50 | $17.90 | 3,379 |
| 2017-11-17 | $18.49 | $18.49 | $18.08 | $18.29 | $17.70 | 3,931 |
| 2017-11-16 | $18.53 | $18.53 | $18.25 | $18.25 | $17.66 | 3,091 |
| 2017-11-15 | $18.35 | $18.35 | $17.76 | $17.89 | $17.31 | 12,756 |
| 2017-11-14 | $19.20 | $19.20 | $18.79 | $18.79 | $18.18 | 2,120 |
| 2017-11-13 | $18.93 | $19.38 | $18.93 | $19.26 | $18.64 | 7,704 |
| 2017-11-10 | $18.16 | $18.80 | $18.16 | $18.80 | $18.19 | 15,295 |
| 2017-11-09 | $17.61 | $18.06 | $17.61 | $17.90 | $17.32 | 4,908 |
| 2017-11-08 | $16.73 | $16.83 | $16.63 | $16.63 | $16.09 | 1,130 |
| 2017-11-07 | $15.75 | $15.77 | $15.75 | $15.77 | $15.25 | 570 |
| 2017-11-06 | $15.79 | $15.97 | $15.79 | $15.97 | $15.45 | 33,822 |
| 2017-11-03 | $15.19 | $15.28 | $15.19 | $15.28 | $14.78 | 300 |
| 2017-11-02 | $15.05 | $15.05 | $15.05 | $15.05 | $14.56 | 0 |
| 2017-11-01 | $15.05 | $15.05 | $15.05 | $15.05 | $14.56 | 860 |
| 2017-10-31 | $14.45 | $14.57 | $14.45 | $14.56 | $14.09 | 929 |
| 2017-10-30 | $14.24 | $14.30 | $14.24 | $14.30 | $13.84 | 500 |
| 2017-10-27 | $13.99 | $13.99 | $13.99 | $13.99 | $13.54 | 784 |
| 2017-10-26 | $14.51 | $14.51 | $14.51 | $14.51 | $14.04 | 225 |
| 2017-10-25 | $14.53 | $14.53 | $14.49 | $14.49 | $14.02 | 1,060 |
| 2017-10-24 | $14.87 | $14.87 | $14.58 | $14.58 | $14.11 | 3,110 |
| 2017-10-23 | $15.05 | $15.10 | $14.93 | $15.10 | $14.61 | 12,992 |
| 2017-10-20 | $14.41 | $14.80 | $14.41 | $14.80 | $14.32 | 2,220 |
| 2017-10-19 | $14.26 | $14.35 | $14.26 | $14.30 | $13.84 | 5,000 |
| 2017-10-18 | $14.50 | $14.69 | $14.50 | $14.51 | $14.04 | 1,537 |
| 2017-10-17 | $15.53 | $15.53 | $15.53 | $15.53 | $15.03 | 152 |
| 2017-10-16 | $15.53 | $15.53 | $15.53 | $15.53 | $15.03 | 29 |
| 2017-10-13 | $15.53 | $15.53 | $15.53 | $15.53 | $15.03 | 659 |
| 2017-10-12 | $15.75 | $15.75 | $15.36 | $15.49 | $14.99 | 15,611 |
| 2017-10-11 | $16.45 | $16.45 | $16.20 | $16.20 | $15.67 | 1,743 |
| 2017-10-10 | $16.55 | $16.59 | $16.50 | $16.59 | $16.05 | 2,143 |
| 2017-10-09 | $16.78 | $16.78 | $16.60 | $16.60 | $16.06 | 2,010 |
| 2017-10-06 | $16.68 | $17.00 | $16.68 | $17.00 | $16.45 | 4,722 |
| 2017-10-05 | $16.50 | $16.69 | $16.50 | $16.69 | $16.15 | 2,393 |
| 2017-10-04 | $16.71 | $16.71 | $16.42 | $16.61 | $16.07 | 2,632 |
| 2017-10-03 | $16.69 | $16.90 | $16.69 | $16.84 | $16.29 | 3,797 |
| 2017-10-02 | $16.25 | $16.25 | $16.00 | $16.25 | $15.72 | 1,433 |
| 2017-09-29 | $15.92 | $15.92 | $15.92 | $15.92 | $15.40 | 45 |
| 2017-09-28 | $15.92 | $15.92 | $15.92 | $15.92 | $15.40 | 120 |
| 2017-09-27 | $16.00 | $16.25 | $16.00 | $16.05 | $15.53 | 5,951 |
| 2017-09-26 | $15.28 | $15.28 | $15.05 | $15.05 | $14.56 | 162,242 |
| 2017-09-25 | $16.59 | $16.59 | $15.76 | $15.76 | $15.25 | 2,055 |
| 2017-09-22 | $16.97 | $16.97 | $16.75 | $16.80 | $16.25 | 2,658 |
| 2017-09-21 | $17.00 | $17.20 | $17.00 | $17.20 | $16.64 | 4,356 |
| 2017-09-20 | $16.56 | $16.73 | $16.56 | $16.60 | $16.06 | 3,519 |
| 2017-09-19 | $16.56 | $16.56 | $16.50 | $16.52 | $15.98 | 1,043 |
| 2017-09-18 | $16.43 | $16.77 | $16.43 | $16.52 | $15.98 | 6,046 |
| 2017-09-15 | $16.15 | $16.15 | $15.98 | $16.07 | $15.55 | 2,173 |
| 2017-09-14 | $16.59 | $16.59 | $16.31 | $16.46 | $15.93 | 9,710 |
| 2017-09-13 | $15.98 | $15.98 | $15.79 | $15.95 | $15.43 | 5,648 |
| 2017-09-12 | $14.97 | $15.37 | $14.97 | $15.10 | $14.61 | 3,675 |
| 2017-09-11 | $14.12 | $14.12 | $14.12 | $14.12 | $13.66 | 200 |
| 2017-09-08 | $14.05 | $14.13 | $13.82 | $13.82 | $13.37 | 3,734 |
| 2017-09-07 | $14.40 | $14.40 | $14.16 | $14.16 | $13.70 | 1,140 |
| 2017-09-06 | $14.58 | $14.58 | $14.36 | $14.36 | $13.89 | 3,590 |
| 2017-09-05 | $14.60 | $14.68 | $14.38 | $14.68 | $14.20 | 90,502 |
| 2017-09-01 | $14.15 | $14.15 | $14.15 | $14.15 | $13.69 | 0 |
| 2017-08-31 | $14.15 | $14.15 | $14.15 | $14.15 | $13.69 | 35,000 |
| 2017-08-30 | $14.15 | $14.15 | $14.15 | $14.15 | $13.69 | 500 |
| 2017-08-29 | $14.26 | $14.26 | $14.15 | $14.15 | $13.69 | 925 |
| 2017-08-28 | $14.30 | $14.30 | $14.10 | $14.10 | $13.64 | 3,432 |
| 2017-08-25 | $14.70 | $14.70 | $14.55 | $14.55 | $14.08 | 3,042 |
| 2017-08-24 | $14.69 | $15.00 | $14.60 | $14.60 | $14.13 | 8,235 |
| 2017-08-23 | $13.85 | $13.85 | $13.58 | $13.58 | $13.14 | 21,049 |
| 2017-08-22 | $13.72 | $13.72 | $13.72 | $13.72 | $13.27 | 34 |
| 2017-08-21 | $13.70 | $13.72 | $13.70 | $13.72 | $13.27 | 4,626 |
| 2017-08-18 | $13.71 | $13.71 | $13.70 | $13.71 | $13.26 | 950 |
| 2017-08-17 | $13.60 | $13.80 | $13.60 | $13.70 | $13.26 | 6,630 |
| 2017-08-16 | $14.11 | $14.58 | $14.11 | $14.58 | $14.11 | 7,635 |
| 2017-08-15 | $13.60 | $13.60 | $13.51 | $13.53 | $13.09 | 2,512 |
| 2017-08-14 | $12.80 | $13.44 | $12.80 | $13.44 | $13.00 | 15,149 |
| 2017-08-11 | $12.81 | $12.81 | $12.80 | $12.80 | $12.38 | 1,700 |
| 2017-08-10 | $13.10 | $13.10 | $12.90 | $12.90 | $12.48 | 1,320 |
| 2017-08-09 | $12.57 | $12.65 | $12.57 | $12.65 | $12.24 | 2,100 |
| 2017-08-08 | $12.50 | $12.52 | $12.50 | $12.50 | $12.09 | 1,600 |
| 2017-08-07 | $11.90 | $11.90 | $11.90 | $11.90 | $11.51 | 0 |
| 2017-08-04 | $11.96 | $11.96 | $11.90 | $11.90 | $11.51 | 930 |
| 2017-08-03 | $11.84 | $11.84 | $11.84 | $11.84 | $11.46 | 2,000 |
| 2017-08-02 | $12.12 | $12.12 | $12.12 | $12.12 | $11.73 | 200 |
| 2017-08-01 | $11.76 | $11.80 | $11.76 | $11.80 | $11.42 | 250 |
| 2017-07-31 | $11.80 | $11.80 | $11.80 | $11.80 | $11.42 | 0 |
| 2017-07-28 | $11.98 | $11.98 | $11.68 | $11.80 | $11.42 | 10,839 |
| 2017-07-27 | $12.00 | $12.13 | $12.00 | $12.13 | $11.74 | 1,500 |
| 2017-07-26 | $12.16 | $12.16 | $11.85 | $11.85 | $11.47 | 1,518 |
| 2017-07-25 | $12.34 | $12.34 | $12.22 | $12.30 | $11.90 | 32,835 |
| 2017-07-24 | $11.92 | $11.92 | $11.92 | $11.92 | $11.53 | 16,800 |
| 2017-07-21 | $11.75 | $11.75 | $11.60 | $11.70 | $11.32 | 7,733 |
| 2017-07-20 | $12.17 | $12.75 | $12.17 | $12.46 | $12.06 | 10,555 |
| 2017-07-19 | $12.55 | $12.77 | $12.36 | $12.36 | $11.96 | 4,600 |
| 2017-07-18 | $11.99 | $11.99 | $11.94 | $11.99 | $11.60 | 8,200 |
| 2017-07-17 | $9.65 | $9.70 | $9.65 | $9.70 | $9.39 | 1,600 |
| 2017-07-14 | $9.65 | $9.65 | $9.65 | $9.65 | $9.34 | 0 |
| 2017-07-13 | $9.70 | $9.70 | $9.65 | $9.65 | $9.34 | 1,069 |
| 2017-07-12 | $9.30 | $9.30 | $9.30 | $9.30 | $9.00 | 0 |
| 2017-07-11 | $9.30 | $9.30 | $9.30 | $9.30 | $9.00 | 2,500 |
| 2017-07-10 | $8.84 | $8.84 | $8.84 | $8.84 | $8.55 | 80 |
| 2017-07-07 | $8.84 | $8.84 | $8.84 | $8.84 | $8.55 | 500 |
| 2017-07-06 | $8.92 | $8.92 | $8.92 | $8.92 | $8.63 | 130,080 |
| 2017-07-05 | $8.92 | $8.92 | $8.92 | $8.92 | $8.63 | 40 |
| 2017-07-03 | $8.92 | $8.92 | $8.92 | $8.92 | $8.63 | 0 |
| 2017-06-30 | $8.92 | $8.92 | $8.92 | $8.92 | $8.63 | 50,000 |
| 2017-06-29 | $9.13 | $9.13 | $8.92 | $8.92 | $8.63 | 2,276 |
| 2017-06-28 | $8.93 | $8.93 | $8.93 | $8.93 | $8.64 | 500 |
| 2017-06-27 | $9.39 | $9.39 | $9.39 | $9.39 | $9.09 | 2,100 |
| 2017-06-26 | $9.39 | $9.39 | $9.39 | $9.39 | $9.09 | 200 |
| 2017-06-23 | $9.01 | $9.01 | $9.01 | $9.01 | $8.72 | 3,100 |
| 2017-06-22 | $8.83 | $8.83 | $8.83 | $8.83 | $8.54 | 1,200 |
| 2017-06-21 | $8.96 | $8.96 | $8.96 | $8.96 | $8.67 | 300 |
| 2017-06-20 | $8.43 | $8.43 | $8.43 | $8.43 | $8.16 | 1,000 |
| 2017-06-19 | $8.37 | $8.37 | $8.37 | $8.37 | $8.10 | 0 |
| 2017-06-16 | $8.35 | $8.37 | $8.35 | $8.37 | $8.10 | 3,050 |
| 2017-06-15 | $8.41 | $8.41 | $8.41 | $8.41 | $8.14 | 0 |
| 2017-06-14 | $8.41 | $8.41 | $8.41 | $8.41 | $8.14 | 300 |
| 2017-06-13 | $8.43 | $8.43 | $8.41 | $8.41 | $8.14 | 10,400 |
| 2017-06-12 | $7.80 | $7.80 | $7.80 | $7.80 | $7.55 | 0 |
| 2017-06-09 | $7.80 | $7.80 | $7.80 | $7.80 | $7.55 | 50,000 |
| 2017-06-08 | $7.80 | $7.80 | $7.80 | $7.80 | $7.55 | 0 |
| 2017-06-07 | $7.80 | $7.80 | $7.80 | $7.80 | $7.55 | 1,500 |
| 2017-06-06 | $7.55 | $7.55 | $7.55 | $7.55 | $7.31 | 500 |
| 2017-06-05 | $7.83 | $7.83 | $7.83 | $7.83 | $7.57 | 400 |
| 2017-06-02 | $7.90 | $7.90 | $7.90 | $7.90 | $7.64 | 1,200 |
| 2017-06-01 | $7.87 | $7.87 | $7.87 | $7.87 | $7.61 | 0 |
| 2017-05-31 | $7.87 | $7.87 | $7.87 | $7.87 | $7.61 | 100 |
| 2017-05-30 | $7.95 | $7.95 | $7.95 | $7.95 | $7.65 | 100 |
| 2017-05-26 | $7.97 | $7.97 | $7.97 | $7.97 | $7.67 | 700 |
| 2017-05-25 | $7.95 | $7.95 | $7.95 | $7.95 | $7.65 | 375 |
| 2017-05-24 | $7.99 | $7.99 | $7.99 | $7.99 | $7.69 | 500 |
| 2017-05-23 | $7.95 | $7.95 | $7.95 | $7.95 | $7.65 | 0 |
| 2017-05-22 | $7.95 | $7.95 | $7.95 | $7.95 | $7.65 | 287 |
| 2017-05-19 | $7.76 | $7.76 | $7.76 | $7.76 | $7.47 | 100 |
| 2017-05-18 | $8.07 | $8.07 | $8.07 | $8.07 | $7.77 | 1,109 |
| 2017-05-17 | $8.44 | $8.44 | $8.44 | $8.44 | $8.12 | 0 |
| 2017-05-16 | $8.44 | $8.44 | $8.44 | $8.44 | $8.12 | 920 |
| 2017-05-15 | $8.60 | $8.60 | $8.60 | $8.60 | $8.28 | 0 |
| 2017-05-12 | $8.60 | $8.60 | $8.60 | $8.60 | $8.28 | 87 |
| 2017-05-11 | $8.60 | $8.60 | $8.60 | $8.60 | $8.28 | 759 |
| 2017-05-10 | $8.46 | $8.60 | $8.46 | $8.60 | $8.28 | 2,526 |
| 2017-05-09 | $8.10 | $8.10 | $8.10 | $8.10 | $7.80 | 0 |
| 2017-05-08 | $8.10 | $8.10 | $8.10 | $8.10 | $7.80 | 0 |
| 2017-05-05 | $8.21 | $8.21 | $8.10 | $8.10 | $7.80 | 1,610 |
| 2017-05-04 | $8.21 | $8.21 | $8.21 | $8.21 | $7.90 | 1,300 |
| 2017-05-03 | $8.17 | $8.17 | $8.17 | $8.17 | $7.86 | 0 |
| 2017-05-02 | $8.17 | $8.17 | $8.17 | $8.17 | $7.86 | 0 |
| 2017-05-01 | $8.17 | $8.17 | $8.17 | $8.17 | $7.86 | 0 |
| 2017-04-28 | $8.17 | $8.17 | $8.17 | $8.17 | $7.86 | 0 |
| 2017-04-27 | $8.17 | $8.17 | $8.17 | $8.17 | $7.86 | 1,000 |
| 2017-04-26 | $7.80 | $7.80 | $7.80 | $7.80 | $7.51 | 28 |
| 2017-04-25 | $7.80 | $7.80 | $7.80 | $7.80 | $7.51 | 300 |
| 2017-04-24 | $6.97 | $6.97 | $6.97 | $6.97 | $6.71 | 0 |
| 2017-04-21 | $6.97 | $6.97 | $6.97 | $6.97 | $6.71 | 0 |
| 2017-04-20 | $6.97 | $6.97 | $6.97 | $6.97 | $6.71 | 0 |
| 2017-04-19 | $6.97 | $6.97 | $6.97 | $6.97 | $6.71 | 0 |
| 2017-04-18 | $6.97 | $6.97 | $6.97 | $6.97 | $6.71 | 0 |
| 2017-04-17 | $6.97 | $6.97 | $6.97 | $6.97 | $6.71 | 1,050 |
| 2017-04-13 | $6.88 | $6.88 | $6.88 | $6.88 | $6.62 | 0 |
| 2017-04-12 | $6.88 | $6.88 | $6.88 | $6.88 | $6.62 | 0 |
| 2017-04-11 | $6.88 | $6.88 | $6.88 | $6.88 | $6.62 | 0 |
| 2017-04-10 | $6.88 | $6.88 | $6.88 | $6.88 | $6.62 | 200 |
| 2017-04-07 | $7.24 | $7.24 | $7.24 | $7.24 | $6.97 | 0 |
| 2017-04-06 | $7.24 | $7.24 | $7.24 | $7.24 | $6.97 | 0 |
| 2017-04-05 | $7.24 | $7.24 | $7.24 | $7.24 | $6.97 | 500 |
| 2017-04-04 | $7.46 | $7.46 | $7.46 | $7.46 | $7.18 | 55 |
| 2017-04-03 | $7.46 | $7.46 | $7.46 | $7.46 | $7.18 | 0 |
| 2017-03-31 | $7.46 | $7.46 | $7.46 | $7.46 | $7.18 | 0 |
| 2017-03-30 | $7.46 | $7.46 | $7.46 | $7.46 | $7.18 | 0 |
| 2017-03-29 | $7.46 | $7.46 | $7.46 | $7.46 | $7.18 | 0 |
| 2017-03-28 | $7.46 | $7.46 | $7.46 | $7.46 | $7.18 | 0 |
| 2017-03-27 | $7.46 | $7.46 | $7.46 | $7.46 | $7.18 | 0 |
| 2017-03-24 | $7.46 | $7.46 | $7.46 | $7.46 | $7.18 | 0 |
| 2017-03-23 | $7.46 | $7.46 | $7.46 | $7.46 | $7.18 | 0 |
| 2017-03-22 | $7.46 | $7.46 | $7.46 | $7.46 | $7.18 | 0 |
| 2017-03-21 | $7.46 | $7.46 | $7.46 | $7.46 | $7.18 | 0 |
| 2017-03-20 | $7.46 | $7.46 | $7.46 | $7.46 | $7.18 | 700 |
| 2017-03-17 | $7.26 | $7.26 | $7.26 | $7.26 | $6.99 | 1,000 |
| 2017-03-16 | $7.37 | $7.37 | $7.37 | $7.37 | $7.09 | 0 |
| 2017-03-15 | $7.37 | $7.37 | $7.37 | $7.37 | $7.09 | 500 |
| 2017-03-14 | $7.17 | $7.17 | $7.17 | $7.17 | $6.90 | 0 |
| 2017-03-13 | $7.17 | $7.17 | $7.17 | $7.17 | $6.90 | 2,800 |
| 2017-03-10 | $7.48 | $7.48 | $7.17 | $7.17 | $6.90 | 1,800 |
| 2017-03-09 | $6.70 | $6.70 | $6.70 | $6.70 | $6.45 | 0 |
| 2017-03-08 | $6.70 | $6.70 | $6.70 | $6.70 | $6.45 | 0 |
| 2017-03-07 | $6.70 | $6.70 | $6.70 | $6.70 | $6.45 | 1,000 |
| 2017-03-06 | $6.20 | $6.20 | $6.20 | $6.20 | $5.97 | 0 |
| 2017-03-03 | $6.20 | $6.20 | $6.20 | $6.20 | $5.97 | 0 |
| 2017-03-02 | $6.20 | $6.20 | $6.20 | $6.20 | $5.97 | 0 |
| 2017-03-01 | $6.20 | $6.20 | $6.20 | $6.20 | $5.97 | 0 |
| 2017-02-28 | $6.20 | $6.20 | $6.20 | $6.20 | $5.97 | 4,900 |
| 2017-02-27 | $6.32 | $6.32 | $6.32 | $6.32 | $6.09 | 0 |
| 2017-02-24 | $6.32 | $6.32 | $6.32 | $6.32 | $6.09 | 1,300 |
| 2017-02-23 | $7.05 | $7.05 | $6.80 | $6.80 | $6.55 | 3,000 |
| 2017-02-22 | $7.16 | $7.20 | $7.15 | $7.15 | $6.88 | 4,500 |
| 2017-02-21 | $6.90 | $7.00 | $6.90 | $7.00 | $6.74 | 11,100 |
| 2017-02-17 | $6.90 | $6.90 | $6.90 | $6.90 | $6.64 | 2,000 |
| 2017-02-16 | $6.84 | $6.84 | $6.80 | $6.80 | $6.55 | 3,300 |
| 2017-02-15 | $7.00 | $7.10 | $7.00 | $7.00 | $6.74 | 3,300 |
| 2017-02-14 | $6.46 | $6.46 | $6.46 | $6.46 | $6.22 | 0 |
| 2017-02-13 | $6.46 | $6.46 | $6.46 | $6.46 | $6.22 | 7,100 |
| 2017-02-10 | $6.07 | $6.07 | $6.07 | $6.07 | $5.84 | 200 |
| 2017-02-09 | $6.00 | $6.00 | $6.00 | $6.00 | $5.78 | 0 |
| 2017-02-08 | $6.00 | $6.00 | $6.00 | $6.00 | $5.78 | 0 |
| 2017-02-07 | $6.00 | $6.00 | $6.00 | $6.00 | $5.78 | 600 |
| 2017-02-06 | $5.85 | $5.85 | $5.85 | $5.85 | $5.63 | 100 |
| 2017-02-03 | $5.75 | $5.75 | $5.75 | $5.75 | $5.53 | 0 |
| 2017-02-02 | $5.75 | $5.75 | $5.75 | $5.75 | $5.53 | 0 |
| 2017-02-01 | $5.75 | $5.75 | $5.75 | $5.75 | $5.53 | 0 |
| 2017-01-31 | $5.75 | $5.75 | $5.75 | $5.75 | $5.53 | 0 |
| 2017-01-30 | $5.75 | $5.75 | $5.75 | $5.75 | $5.53 | 0 |
| 2017-01-27 | $5.75 | $5.75 | $5.75 | $5.75 | $5.53 | 500 |
| 2017-01-26 | $5.58 | $5.58 | $5.58 | $5.58 | $5.37 | 500 |
| 2017-01-25 | $4.17 | $4.17 | $4.17 | $4.17 | $4.01 | 0 |
| 2017-01-24 | $4.17 | $4.17 | $4.17 | $4.17 | $4.01 | 0 |
| 2017-01-23 | $4.17 | $4.17 | $4.17 | $4.17 | $4.01 | 0 |
| 2017-01-20 | $4.17 | $4.17 | $4.17 | $4.17 | $4.01 | 0 |
| 2017-01-19 | $4.17 | $4.17 | $4.17 | $4.17 | $4.01 | 0 |
| 2017-01-18 | $4.17 | $4.17 | $4.17 | $4.17 | $4.01 | 0 |
| 2017-01-17 | $4.17 | $4.17 | $4.17 | $4.17 | $4.01 | 0 |
| 2017-01-13 | $4.17 | $4.17 | $4.17 | $4.17 | $4.01 | 0 |
| 2017-01-12 | $4.17 | $4.17 | $4.17 | $4.17 | $4.01 | 0 |
| 2017-01-11 | $4.17 | $4.17 | $4.17 | $4.17 | $4.01 | 0 |
| 2017-01-10 | $4.17 | $4.17 | $4.17 | $4.17 | $4.01 | 0 |
| 2017-01-09 | $4.17 | $4.17 | $4.17 | $4.17 | $4.01 | 0 |
| 2017-01-06 | $4.17 | $4.17 | $4.17 | $4.17 | $4.01 | 0 |
| 2017-01-05 | $4.17 | $4.17 | $4.17 | $4.17 | $4.01 | 0 |
| 2017-01-04 | $4.17 | $4.17 | $4.17 | $4.17 | $4.01 | 0 |
| 2017-01-03 | $4.17 | $4.17 | $4.17 | $4.17 | $4.01 | 0 |
| 2016-12-30 | $4.17 | $4.17 | $4.17 | $4.17 | $4.01 | 0 |
| 2016-12-29 | $4.17 | $4.17 | $4.17 | $4.17 | $4.01 | 0 |
| 2016-12-28 | $4.17 | $4.17 | $4.17 | $4.17 | $4.01 | 0 |
| 2016-12-27 | $4.17 | $4.17 | $4.17 | $4.17 | $4.01 | 0 |
| 2016-12-23 | $4.17 | $4.17 | $4.17 | $4.17 | $4.01 | 0 |
| 2016-12-22 | $4.17 | $4.17 | $4.17 | $4.17 | $4.01 | 1,000 |
| 2016-12-21 | $4.21 | $4.21 | $4.17 | $4.17 | $4.01 | 2,000 |
| 2016-12-20 | $4.18 | $4.18 | $4.18 | $4.18 | $4.03 | 100 |
| 2016-12-19 | $4.30 | $4.30 | $4.26 | $4.26 | $4.10 | 1,000 |
| 2016-12-16 | $4.27 | $4.27 | $4.27 | $4.27 | $4.11 | 0 |
| 2016-12-15 | $4.27 | $4.27 | $4.27 | $4.27 | $4.11 | 0 |
| 2016-12-14 | $4.30 | $4.30 | $4.27 | $4.27 | $4.11 | 5,000 |
| 2016-12-13 | $4.53 | $4.53 | $4.49 | $4.50 | $4.33 | 1,500 |
| 2016-12-12 | $4.65 | $4.65 | $4.61 | $4.61 | $4.44 | 2,000 |
| 2016-12-09 | $4.68 | $4.68 | $4.68 | $4.68 | $4.50 | 1 |
| 2016-12-08 | $4.72 | $4.72 | $4.68 | $4.68 | $4.50 | 1,000 |
| 2016-12-07 | $4.72 | $4.72 | $4.72 | $4.72 | $4.54 | 0 |
| 2016-12-06 | $4.76 | $4.76 | $4.72 | $4.72 | $4.54 | 1,000 |
| 2016-12-05 | $4.82 | $4.82 | $4.78 | $4.78 | $4.60 | 1,000 |
| 2016-12-02 | $4.82 | $4.86 | $4.82 | $4.82 | $4.64 | 2,500 |
| 2016-12-01 | $4.93 | $4.93 | $4.93 | $4.93 | $4.75 | 0 |
| 2016-11-30 | $4.97 | $4.97 | $4.93 | $4.93 | $4.75 | 2,000 |
| 2016-11-29 | $5.24 | $5.24 | $5.24 | $5.24 | $5.04 | 0 |
| 2016-11-28 | $5.24 | $5.24 | $5.24 | $5.24 | $5.04 | 0 |
| 2016-11-25 | $5.24 | $5.24 | $5.24 | $5.24 | $5.04 | 0 |
| 2016-11-23 | $5.28 | $5.28 | $5.24 | $5.24 | $5.04 | 1,000 |
| 2016-11-22 | $5.21 | $5.21 | $5.17 | $5.17 | $4.98 | 1,000 |
| 2016-11-21 | $5.08 | $5.08 | $5.08 | $5.08 | $4.89 | 0 |
| 2016-11-18 | $5.08 | $5.08 | $5.08 | $5.08 | $4.89 | 0 |
| 2016-11-17 | $5.08 | $5.08 | $5.08 | $5.08 | $4.89 | 0 |
| 2016-11-16 | $5.08 | $5.08 | $5.08 | $5.08 | $4.89 | 0 |
| 2016-11-15 | $5.08 | $5.08 | $5.08 | $5.08 | $4.89 | 0 |
| 2016-11-14 | $5.08 | $5.08 | $5.08 | $5.08 | $4.89 | 0 |
| 2016-11-11 | $5.08 | $5.08 | $5.08 | $5.08 | $4.89 | 0 |
| 2016-11-10 | $5.08 | $5.08 | $5.08 | $5.08 | $4.89 | 0 |
| 2016-11-09 | $5.08 | $5.08 | $5.08 | $5.08 | $4.89 | 0 |
| 2016-11-08 | $5.08 | $5.08 | $5.08 | $5.08 | $4.89 | 0 |
| 2016-11-07 | $5.08 | $5.08 | $5.08 | $5.08 | $4.89 | 0 |
| 2016-11-04 | $5.08 | $5.08 | $5.08 | $5.08 | $4.89 | 0 |
| 2016-11-03 | $5.08 | $5.08 | $5.08 | $5.08 | $4.89 | 0 |
| 2016-11-02 | $5.08 | $5.08 | $5.08 | $5.08 | $4.89 | 0 |
| 2016-11-01 | $5.08 | $5.08 | $5.08 | $5.08 | $4.89 | 0 |
| 2016-10-31 | $5.08 | $5.08 | $5.08 | $5.08 | $4.89 | 0 |
| 2016-10-28 | $5.08 | $5.08 | $5.08 | $5.08 | $4.89 | 100 |
| 2016-10-27 | $5.14 | $5.14 | $5.14 | $5.14 | $4.95 | 0 |
| 2016-10-26 | $5.14 | $5.14 | $5.14 | $5.14 | $4.95 | 0 |
| 2016-10-25 | $5.14 | $5.14 | $5.14 | $5.14 | $4.95 | 0 |
| 2016-10-24 | $5.14 | $5.14 | $5.14 | $5.14 | $4.95 | 700 |
| 2016-10-21 | $4.82 | $4.82 | $4.82 | $4.82 | $4.64 | 0 |
| 2016-10-20 | $4.82 | $4.82 | $4.82 | $4.82 | $4.64 | 0 |
| 2016-10-19 | $4.82 | $4.82 | $4.82 | $4.82 | $4.64 | 0 |
| 2016-10-18 | $4.82 | $4.82 | $4.82 | $4.82 | $4.64 | 0 |
| 2016-10-17 | $4.82 | $4.82 | $4.82 | $4.82 | $4.64 | 0 |
| 2016-10-14 | $4.82 | $4.82 | $4.82 | $4.82 | $4.64 | 0 |
| 2016-10-13 | $4.82 | $4.82 | $4.82 | $4.82 | $4.64 | 0 |
| 2016-10-12 | $4.82 | $4.82 | $4.82 | $4.82 | $4.64 | 0 |
| 2016-10-11 | $4.82 | $4.82 | $4.82 | $4.82 | $4.64 | 0 |
| 2016-10-10 | $4.82 | $4.82 | $4.82 | $4.82 | $4.64 | 0 |
| 2016-10-07 | $4.82 | $4.82 | $4.82 | $4.82 | $4.64 | 0 |
| 2016-10-06 | $4.82 | $4.82 | $4.82 | $4.82 | $4.64 | 0 |
| 2016-10-05 | $4.82 | $4.82 | $4.82 | $4.82 | $4.64 | 0 |
| 2016-10-04 | $4.82 | $4.82 | $4.82 | $4.82 | $4.64 | 0 |
| 2016-10-03 | $4.82 | $4.82 | $4.82 | $4.82 | $4.64 | 0 |
| 2016-09-30 | $4.82 | $4.82 | $4.82 | $4.82 | $4.64 | 0 |
| 2016-09-29 | $4.82 | $4.82 | $4.82 | $4.82 | $4.64 | 0 |
| 2016-09-28 | $4.82 | $4.82 | $4.82 | $4.82 | $4.64 | 0 |
| 2016-09-27 | $4.82 | $4.82 | $4.82 | $4.82 | $4.64 | 0 |
| 2016-09-26 | $4.82 | $4.82 | $4.82 | $4.82 | $4.64 | 0 |
| 2016-09-23 | $4.82 | $4.82 | $4.82 | $4.82 | $4.64 | 300 |
| 2016-09-22 | $4.94 | $4.94 | $4.94 | $4.94 | $4.76 | 0 |
| 2016-09-21 | $4.94 | $4.94 | $4.94 | $4.94 | $4.76 | 0 |
| 2016-09-20 | $4.94 | $4.94 | $4.94 | $4.94 | $4.76 | 200 |
| 2016-09-19 | $4.82 | $4.82 | $4.82 | $4.82 | $4.64 | 0 |
| 2016-09-16 | $4.82 | $4.82 | $4.82 | $4.82 | $4.64 | 0 |
| 2016-09-15 | $4.82 | $4.82 | $4.82 | $4.82 | $4.64 | 0 |
| 2016-09-14 | $4.82 | $4.82 | $4.82 | $4.82 | $4.64 | 0 |
| 2016-09-13 | $4.82 | $4.82 | $4.82 | $4.82 | $4.64 | 0 |
| 2016-09-12 | $4.82 | $4.82 | $4.82 | $4.82 | $4.64 | 1,000 |
| 2016-09-09 | $5.21 | $5.21 | $5.21 | $5.21 | $5.01 | 0 |
| 2016-09-08 | $5.21 | $5.21 | $5.21 | $5.21 | $5.01 | 0 |
| 2016-09-07 | $5.21 | $5.21 | $5.21 | $5.21 | $5.01 | 191 |
| 2016-09-06 | $5.57 | $5.57 | $5.57 | $5.57 | $5.36 | 0 |
| 2016-09-02 | $5.57 | $5.57 | $5.57 | $5.57 | $5.36 | 400 |
| 2016-09-01 | $5.11 | $5.11 | $5.11 | $5.11 | $4.92 | 0 |
| 2016-08-31 | $5.11 | $5.11 | $5.11 | $5.11 | $4.92 | 0 |
| 2016-08-30 | $5.11 | $5.11 | $5.11 | $5.11 | $4.92 | 0 |
| 2016-08-29 | $5.11 | $5.11 | $5.11 | $5.11 | $4.92 | 0 |
| 2016-08-26 | $5.11 | $5.11 | $5.11 | $5.11 | $4.92 | 523 |
| 2016-08-25 | $4.50 | $4.50 | $4.50 | $4.50 | $4.33 | 0 |
| 2016-08-24 | $4.50 | $4.50 | $4.50 | $4.50 | $4.33 | 2,024 |
| 2016-08-23 | $4.50 | $4.50 | $4.50 | $4.50 | $4.33 | 0 |
| 2016-08-22 | $4.50 | $4.50 | $4.50 | $4.50 | $4.33 | 0 |
| 2016-08-19 | $4.50 | $4.50 | $4.50 | $4.50 | $4.33 | 0 |
| 2016-08-18 | $4.50 | $4.50 | $4.50 | $4.50 | $4.33 | 0 |
| 2016-08-17 | $4.50 | $4.50 | $4.50 | $4.50 | $4.33 | 0 |
| 2016-08-16 | $4.50 | $4.50 | $4.50 | $4.50 | $4.33 | 0 |
| 2016-08-15 | $4.40 | $4.50 | $4.40 | $4.50 | $4.33 | 12,100 |
| 2016-08-12 | $3.99 | $3.99 | $3.99 | $3.99 | $3.84 | 0 |
| 2016-08-11 | $3.99 | $3.99 | $3.99 | $3.99 | $3.84 | 0 |
| 2016-08-10 | $3.99 | $3.99 | $3.99 | $3.99 | $3.84 | 0 |
| 2016-08-09 | $3.99 | $3.99 | $3.99 | $3.99 | $3.84 | 0 |
| 2016-08-08 | $3.99 | $3.99 | $3.99 | $3.99 | $3.84 | 0 |
| 2016-08-05 | $3.99 | $3.99 | $3.99 | $3.99 | $3.84 | 0 |
| 2016-08-04 | $3.99 | $3.99 | $3.99 | $3.99 | $3.84 | 0 |
| 2016-08-03 | $3.96 | $3.99 | $3.96 | $3.99 | $3.84 | 656 |
| 2016-08-02 | $3.69 | $3.69 | $3.69 | $3.69 | $3.55 | 0 |
| 2016-08-01 | $3.69 | $3.69 | $3.69 | $3.69 | $3.55 | 0 |
| 2016-07-29 | $3.69 | $3.69 | $3.69 | $3.69 | $3.55 | 0 |
| 2016-07-28 | $3.69 | $3.69 | $3.69 | $3.69 | $3.55 | 0 |
| 2016-07-27 | $3.69 | $3.69 | $3.69 | $3.69 | $3.55 | 0 |
| 2016-07-26 | $3.69 | $3.69 | $3.69 | $3.69 | $3.55 | 0 |
| 2016-07-25 | $3.69 | $3.69 | $3.69 | $3.69 | $3.55 | 0 |
| 2016-07-22 | $3.69 | $3.69 | $3.69 | $3.69 | $3.55 | 0 |
| 2016-07-21 | $3.69 | $3.69 | $3.69 | $3.69 | $3.55 | 0 |
| 2016-07-20 | $3.69 | $3.69 | $3.69 | $3.69 | $3.55 | 100 |
| 2016-07-19 | $3.20 | $3.20 | $3.20 | $3.20 | $3.08 | 0 |
| 2016-07-18 | $3.20 | $3.20 | $3.20 | $3.20 | $3.08 | 0 |
| 2016-07-15 | $3.20 | $3.20 | $3.20 | $3.20 | $3.08 | 0 |
| 2016-07-14 | $3.20 | $3.20 | $3.20 | $3.20 | $3.08 | 0 |
| 2016-07-13 | $3.20 | $3.20 | $3.20 | $3.20 | $3.08 | 0 |
| 2016-07-12 | $3.20 | $3.20 | $3.20 | $3.20 | $3.08 | 0 |
| 2016-07-11 | $3.20 | $3.20 | $3.20 | $3.20 | $3.08 | 0 |
| 2016-07-08 | $3.20 | $3.20 | $3.20 | $3.20 | $3.08 | 0 |
| 2016-07-07 | $3.20 | $3.20 | $3.20 | $3.20 | $3.08 | 0 |
| 2016-07-06 | $3.20 | $3.20 | $3.20 | $3.20 | $3.08 | 0 |
| 2016-07-05 | $3.20 | $3.20 | $3.20 | $3.20 | $3.08 | 0 |
| 2016-07-01 | $3.20 | $3.20 | $3.20 | $3.20 | $3.08 | 5 |
| 2016-06-30 | $3.20 | $3.20 | $3.20 | $3.20 | $3.08 | 0 |
| 2016-06-29 | $3.20 | $3.20 | $3.20 | $3.20 | $3.08 | 0 |
| 2016-06-28 | $3.20 | $3.20 | $3.20 | $3.20 | $3.08 | 0 |
| 2016-06-27 | $3.20 | $3.20 | $3.20 | $3.20 | $3.08 | 0 |
| 2016-06-24 | $3.20 | $3.20 | $3.20 | $3.20 | $3.08 | 0 |
| 2016-06-23 | $3.20 | $3.20 | $3.20 | $3.20 | $3.08 | 0 |
| 2016-06-22 | $3.20 | $3.20 | $3.20 | $3.20 | $3.08 | 0 |
| 2016-06-21 | $3.20 | $3.20 | $3.20 | $3.20 | $3.08 | 0 |
| 2016-06-20 | $3.20 | $3.20 | $3.20 | $3.20 | $3.08 | 1,000 |
| 2016-06-16 | $3.31 | $3.31 | $3.31 | $3.31 | $3.19 | 0 |
| 2016-06-15 | $3.31 | $3.31 | $3.31 | $3.31 | $3.19 | 0 |
| 2016-06-14 | $3.31 | $3.31 | $3.31 | $3.31 | $3.19 | 0 |
| 2016-06-13 | $3.31 | $3.31 | $3.31 | $3.31 | $3.19 | 0 |
| 2016-06-10 | $3.16 | $3.31 | $3.16 | $3.31 | $3.19 | 544 |
| 2016-06-09 | $3.45 | $3.45 | $3.45 | $3.45 | $3.32 | 300 |
| 2016-06-08 | $3.47 | $3.47 | $3.47 | $3.47 | $3.34 | 0 |
| 2016-06-07 | $3.47 | $3.47 | $3.47 | $3.47 | $3.34 | 0 |
| 2016-06-06 | $3.47 | $3.47 | $3.47 | $3.47 | $3.34 | 0 |
| 2016-06-03 | $3.47 | $3.47 | $3.47 | $3.47 | $3.34 | 0 |
| 2016-06-02 | $3.47 | $3.47 | $3.47 | $3.47 | $3.34 | 0 |
| 2016-06-01 | $3.47 | $3.47 | $3.47 | $3.47 | $3.34 | 100 |
| 2016-05-31 | $3.44 | $3.44 | $3.42 | $3.42 | $3.29 | 1,391 |
| 2016-05-27 | $3.05 | $3.05 | $3.05 | $3.05 | $2.94 | 0 |
| 2016-05-26 | $3.05 | $3.05 | $3.05 | $3.05 | $2.94 | 0 |
| 2016-05-25 | $3.05 | $3.05 | $3.05 | $3.05 | $2.94 | 0 |
| 2016-05-24 | $3.05 | $3.05 | $3.05 | $3.05 | $2.94 | 0 |
| 2016-05-23 | $3.05 | $3.05 | $3.05 | $3.05 | $2.94 | 0 |
| 2016-05-20 | $3.05 | $3.05 | $3.05 | $3.05 | $2.94 | 0 |
| 2016-05-19 | $3.05 | $3.05 | $3.05 | $3.05 | $2.94 | 0 |
| 2016-05-18 | $3.05 | $3.05 | $3.05 | $3.05 | $2.94 | 0 |
| 2016-05-17 | $3.05 | $3.05 | $3.05 | $3.05 | $2.94 | 0 |
| 2016-05-16 | $3.05 | $3.05 | $3.05 | $3.05 | $2.94 | 11,780 |
| 2016-05-13 | $2.93 | $2.93 | $2.93 | $2.93 | $2.82 | 0 |
| 2016-05-12 | $2.93 | $2.93 | $2.93 | $2.93 | $2.82 | 0 |
| 2016-05-11 | $2.93 | $2.93 | $2.93 | $2.93 | $2.82 | 0 |
| 2016-05-10 | $2.93 | $2.93 | $2.93 | $2.93 | $2.82 | 0 |
| 2016-05-09 | $2.93 | $2.93 | $2.93 | $2.93 | $2.82 | 0 |
| 2016-05-06 | $2.93 | $2.93 | $2.93 | $2.93 | $2.82 | 0 |
| 2016-05-05 | $2.97 | $2.97 | $2.93 | $2.93 | $2.82 | 3,554 |
| 2016-05-04 | $3.15 | $3.15 | $3.15 | $3.15 | $3.03 | 0 |
| 2016-05-03 | $3.15 | $3.15 | $3.15 | $3.15 | $3.03 | 0 |
| 2016-05-02 | $3.15 | $3.15 | $3.15 | $3.15 | $3.03 | 0 |
| 2016-04-29 | $3.15 | $3.15 | $3.15 | $3.15 | $3.03 | 0 |
| 2016-04-28 | $3.15 | $3.15 | $3.15 | $3.15 | $3.03 | 0 |
| 2016-04-27 | $3.15 | $3.15 | $3.15 | $3.15 | $3.03 | 0 |
| 2016-04-26 | $3.15 | $3.15 | $3.15 | $3.15 | $3.03 | 0 |
| 2016-04-25 | $3.15 | $3.15 | $3.15 | $3.15 | $3.03 | 0 |
| 2016-04-22 | $3.15 | $3.15 | $3.15 | $3.15 | $3.03 | 0 |
| 2016-04-21 | $3.15 | $3.15 | $3.15 | $3.15 | $3.03 | 0 |
| 2016-04-20 | $3.15 | $3.15 | $3.15 | $3.15 | $3.03 | 0 |
| 2016-04-19 | $3.15 | $3.15 | $3.15 | $3.15 | $3.03 | 0 |
| 2016-04-18 | $3.15 | $3.15 | $3.15 | $3.15 | $3.03 | 0 |
| 2016-04-15 | $3.15 | $3.15 | $3.15 | $3.15 | $3.03 | 1,521 |
| 2016-04-14 | $3.15 | $3.15 | $3.15 | $3.15 | $3.03 | 0 |
| 2016-04-13 | $3.15 | $3.15 | $3.15 | $3.15 | $3.03 | 500 |
| 2016-04-12 | $3.17 | $3.17 | $3.17 | $3.17 | $3.06 | 0 |
| 2016-04-11 | $3.17 | $3.17 | $3.17 | $3.17 | $3.06 | 300 |
| 2016-04-08 | $2.74 | $2.74 | $2.74 | $2.74 | $2.64 | 0 |
| 2016-04-07 | $2.74 | $2.74 | $2.74 | $2.74 | $2.64 | 0 |
| 2016-04-06 | $2.74 | $2.74 | $2.74 | $2.74 | $2.64 | 0 |
| 2016-04-05 | $2.74 | $2.74 | $2.74 | $2.74 | $2.64 | 0 |
| 2016-04-04 | $2.78 | $2.78 | $2.74 | $2.74 | $2.64 | 951 |
| 2016-04-01 | $2.72 | $2.72 | $2.72 | $2.72 | $2.62 | 0 |
| 2016-03-31 | $2.72 | $2.72 | $2.72 | $2.72 | $2.62 | 0 |
| 2016-03-30 | $2.72 | $2.72 | $2.72 | $2.72 | $2.62 | 0 |
| 2016-03-29 | $2.72 | $2.72 | $2.72 | $2.72 | $2.62 | 1,057 |
| 2016-03-28 | $2.35 | $2.35 | $2.35 | $2.35 | $2.26 | 0 |
| 2016-03-24 | $2.35 | $2.35 | $2.35 | $2.35 | $2.26 | 60 |
| 2016-03-23 | $2.35 | $2.35 | $2.35 | $2.35 | $2.26 | 0 |
| 2016-03-22 | $2.35 | $2.35 | $2.35 | $2.35 | $2.26 | 0 |
| 2016-03-21 | $2.35 | $2.35 | $2.35 | $2.35 | $2.26 | 0 |
| 2016-03-18 | $2.35 | $2.35 | $2.35 | $2.35 | $2.26 | 0 |
| 2016-03-17 | $2.35 | $2.35 | $2.35 | $2.35 | $2.26 | 0 |
| 2016-03-16 | $2.35 | $2.35 | $2.35 | $2.35 | $2.26 | 0 |
| 2016-03-15 | $2.35 | $2.35 | $2.35 | $2.35 | $2.26 | 2,194 |
| 2016-03-14 | $2.35 | $2.35 | $2.35 | $2.35 | $2.26 | 8,223 |
| 2016-03-11 | $2.35 | $2.35 | $2.35 | $2.35 | $2.26 | 1,958 |
| 2016-03-10 | $2.30 | $2.30 | $2.30 | $2.30 | $2.21 | 0 |
| 2016-03-09 | $2.34 | $2.34 | $2.30 | $2.30 | $2.21 | 2,821 |
| 2016-03-08 | $2.38 | $2.38 | $2.38 | $2.38 | $2.29 | 0 |
| 2016-03-07 | $2.38 | $2.38 | $2.38 | $2.38 | $2.29 | 1,592 |
| 2016-03-04 | $2.41 | $2.41 | $2.41 | $2.41 | $2.32 | 0 |
| 2016-03-03 | $2.41 | $2.41 | $2.41 | $2.41 | $2.32 | 0 |
| 2016-03-02 | $2.41 | $2.43 | $2.41 | $2.41 | $2.32 | 3,803 |
| 2016-03-01 | $2.25 | $2.25 | $2.25 | $2.25 | $2.17 | 0 |
| 2016-02-29 | $2.25 | $2.25 | $2.25 | $2.25 | $2.17 | 0 |
| 2016-02-26 | $2.25 | $2.25 | $2.25 | $2.25 | $2.17 | 1,350 |
| 2016-02-25 | $2.27 | $2.27 | $2.27 | $2.27 | $2.18 | 0 |
| 2016-02-24 | $2.27 | $2.27 | $2.27 | $2.27 | $2.18 | 0 |
| 2016-02-23 | $2.27 | $2.27 | $2.27 | $2.27 | $2.18 | 500 |
| 2016-02-22 | $2.13 | $2.13 | $2.13 | $2.13 | $2.05 | 0 |
| 2016-02-19 | $2.13 | $2.13 | $2.13 | $2.13 | $2.05 | 9,801 |
| 2016-02-18 | $2.13 | $2.13 | $2.13 | $2.13 | $2.05 | 6,082 |
| 2016-02-17 | $2.13 | $2.13 | $2.13 | $2.13 | $2.05 | 0 |
| 2016-02-16 | $2.13 | $2.13 | $2.13 | $2.13 | $2.05 | 2,689 |
| 2016-02-12 | $2.13 | $2.13 | $2.13 | $2.13 | $2.05 | 1,467 |
| 2016-02-11 | $2.13 | $2.13 | $2.13 | $2.13 | $2.05 | 0 |
| 2016-02-10 | $2.13 | $2.13 | $2.13 | $2.13 | $2.05 | 0 |
| 2016-02-09 | $2.13 | $2.13 | $2.13 | $2.13 | $2.05 | 0 |
| 2016-02-08 | $2.13 | $2.13 | $2.13 | $2.13 | $2.05 | 0 |
| 2016-02-05 | $2.13 | $2.13 | $2.13 | $2.13 | $2.05 | 1,417 |
| 2016-02-04 | $2.21 | $2.21 | $2.21 | $2.21 | $2.13 | 3,088 |
| 2016-02-03 | $2.08 | $2.08 | $2.08 | $2.08 | $2.00 | 162 |
| 2016-02-02 | $2.16 | $2.16 | $2.16 | $2.16 | $2.08 | 2,508 |
| 2016-02-01 | $1.99 | $1.99 | $1.99 | $1.99 | $1.92 | 0 |
| 2016-01-29 | $1.99 | $1.99 | $1.99 | $1.99 | $1.92 | 4,569 |
| 2016-01-28 | $1.99 | $1.99 | $1.99 | $1.99 | $1.92 | 10,337 |
| 2016-01-27 | $1.99 | $1.99 | $1.99 | $1.99 | $1.92 | 2,326 |
| 2016-01-26 | $2.13 | $2.13 | $2.13 | $2.13 | $2.05 | 0 |
| 2016-01-25 | $2.13 | $2.13 | $2.13 | $2.13 | $2.05 | 0 |
| 2016-01-22 | $2.17 | $2.17 | $2.13 | $2.13 | $2.05 | 4,505 |
| 2016-01-21 | $2.01 | $2.01 | $2.01 | $2.01 | $1.93 | 0 |
| 2016-01-20 | $2.07 | $2.07 | $2.01 | $2.01 | $1.93 | 10,953 |
| 2016-01-19 | $2.07 | $2.07 | $2.07 | $2.07 | $1.99 | 6,015 |
| 2016-01-15 | $2.04 | $2.11 | $2.00 | $2.07 | $1.99 | 12,802 |
| 2016-01-14 | $2.06 | $2.09 | $2.04 | $2.05 | $1.97 | 4,133 |
| 2016-01-13 | $2.00 | $2.00 | $2.00 | $2.00 | $1.93 | 1,699 |
| 2016-01-12 | $2.05 | $2.05 | $2.04 | $2.05 | $1.97 | 5,789 |
| 2016-01-11 | $2.26 | $2.26 | $2.26 | $2.26 | $2.18 | 0 |
| 2016-01-08 | $2.26 | $2.26 | $2.26 | $2.26 | $2.18 | 1,342 |
| 2016-01-07 | $2.29 | $2.29 | $2.29 | $2.29 | $2.20 | 346,878 |
| 2016-01-06 | $2.18 | $2.18 | $2.18 | $2.18 | $2.10 | 0 |
| 2016-01-05 | $2.18 | $2.18 | $2.18 | $2.18 | $2.10 | 2,269 |
| 2016-01-04 | $2.18 | $2.18 | $2.18 | $2.18 | $2.10 | 1,524 |
| 2015-12-31 | $2.25 | $2.25 | $2.25 | $2.25 | $2.17 | 1,634 |
| 2015-12-30 | $2.38 | $2.38 | $2.38 | $2.38 | $2.29 | 60 |
| 2015-12-29 | $2.30 | $2.38 | $2.30 | $2.38 | $2.29 | 3,600 |
| 2015-12-28 | $2.24 | $2.24 | $2.24 | $2.24 | $2.16 | 53,130 |
| 2015-12-24 | $2.28 | $2.28 | $2.28 | $2.28 | $2.19 | 0 |
| 2015-12-23 | $2.28 | $2.28 | $2.28 | $2.28 | $2.19 | 2,000 |
| 2015-12-22 | $2.28 | $2.28 | $2.28 | $2.28 | $2.19 | 0 |
| 2015-12-21 | $2.28 | $2.28 | $2.28 | $2.28 | $2.19 | 5,035 |
| 2015-12-18 | $2.28 | $2.30 | $2.28 | $2.28 | $2.19 | 5,035 |
| 2015-12-17 | $2.27 | $2.27 | $2.27 | $2.27 | $2.18 | 3,672 |
| 2015-12-16 | $2.27 | $2.27 | $2.27 | $2.27 | $2.18 | 0 |
| 2015-12-15 | $2.27 | $2.27 | $2.27 | $2.27 | $2.18 | 6,000 |
| 2015-12-14 | $2.27 | $2.27 | $2.27 | $2.27 | $2.18 | 0 |
| 2015-12-11 | $2.27 | $2.27 | $2.27 | $2.27 | $2.18 | 0 |
| 2015-12-10 | $2.27 | $2.27 | $2.27 | $2.27 | $2.18 | 0 |
| 2015-12-09 | $2.27 | $2.27 | $2.27 | $2.27 | $2.18 | 1,417 |
| 2015-12-08 | $2.27 | $2.27 | $2.27 | $2.27 | $2.18 | 0 |
| 2015-12-07 | $2.27 | $2.27 | $2.27 | $2.27 | $2.18 | 895 |
| 2015-12-04 | $2.27 | $2.27 | $2.27 | $2.27 | $2.18 | 0 |
| 2015-12-03 | $2.27 | $2.27 | $2.27 | $2.27 | $2.18 | 1,499 |
| 2015-12-02 | $2.27 | $2.27 | $2.27 | $2.27 | $2.18 | 0 |
| 2015-12-01 | $2.27 | $2.27 | $2.27 | $2.27 | $2.18 | 829 |
| 2015-11-30 | $2.27 | $2.27 | $2.27 | $2.27 | $2.18 | 0 |
| 2015-11-27 | $2.27 | $2.27 | $2.27 | $2.27 | $2.18 | 0 |
| 2015-11-25 | $2.27 | $2.27 | $2.27 | $2.27 | $2.18 | 0 |
| 2015-11-24 | $2.27 | $2.27 | $2.27 | $2.27 | $2.18 | 2,582 |
| 2015-11-23 | $2.27 | $2.27 | $2.27 | $2.27 | $2.18 | 0 |
| 2015-11-20 | $2.27 | $2.27 | $2.27 | $2.27 | $2.18 | 0 |
| 2015-11-19 | $2.27 | $2.27 | $2.27 | $2.27 | $2.18 | 1,505 |
| 2015-11-18 | $2.27 | $2.27 | $2.27 | $2.27 | $2.18 | 1,942 |
| 2015-11-09 | $2.27 | $2.27 | $2.27 | $2.27 | $2.18 | 1,442 |
| 2015-11-06 | $2.30 | $2.30 | $2.30 | $2.30 | $2.21 | 0 |
| 2015-11-05 | $2.30 | $2.30 | $2.30 | $2.30 | $2.21 | 0 |
| 2015-11-04 | $2.30 | $2.30 | $2.30 | $2.30 | $2.21 | 0 |
| 2015-11-03 | $2.30 | $2.30 | $2.30 | $2.30 | $2.21 | 0 |
| 2015-11-02 | $2.30 | $2.30 | $2.30 | $2.30 | $2.21 | 0 |
| 2015-10-30 | $2.30 | $2.30 | $2.30 | $2.30 | $2.21 | 0 |
| 2015-10-29 | $2.30 | $2.30 | $2.30 | $2.30 | $2.21 | 0 |
| 2015-10-28 | $2.30 | $2.30 | $2.30 | $2.30 | $2.21 | 3,000 |
| 2015-10-27 | $2.13 | $2.13 | $2.13 | $2.13 | $2.05 | 0 |
| 2015-10-26 | $2.13 | $2.13 | $2.13 | $2.13 | $2.05 | 0 |
| 2015-10-23 | $2.13 | $2.13 | $2.13 | $2.13 | $2.05 | 0 |
| 2015-10-22 | $2.13 | $2.13 | $2.13 | $2.13 | $2.05 | 0 |
| 2015-10-21 | $2.13 | $2.13 | $2.13 | $2.13 | $2.05 | 1,167 |
| 2015-10-20 | $1.92 | $1.92 | $1.92 | $1.92 | $1.85 | 0 |
| 2015-10-19 | $1.92 | $1.92 | $1.92 | $1.92 | $1.85 | 0 |
| 2015-10-16 | $1.92 | $1.92 | $1.92 | $1.92 | $1.85 | 0 |
| 2015-10-15 | $1.92 | $1.92 | $1.92 | $1.92 | $1.85 | 0 |
| 2015-10-14 | $1.92 | $1.92 | $1.92 | $1.92 | $1.85 | 0 |
| 2015-10-13 | $1.92 | $1.92 | $1.92 | $1.92 | $1.85 | 0 |
| 2015-10-12 | $1.92 | $1.92 | $1.92 | $1.92 | $1.85 | 0 |
| 2015-10-09 | $1.92 | $1.92 | $1.92 | $1.92 | $1.85 | 0 |
| 2015-10-08 | $1.92 | $1.92 | $1.92 | $1.92 | $1.85 | 0 |
| 2015-10-07 | $1.92 | $1.92 | $1.92 | $1.92 | $1.85 | 0 |
| 2015-10-06 | $1.92 | $1.92 | $1.92 | $1.92 | $1.85 | 0 |
| 2015-10-05 | $1.92 | $1.92 | $1.92 | $1.92 | $1.85 | 0 |
| 2015-10-02 | $1.92 | $1.92 | $1.92 | $1.92 | $1.85 | 0 |
| 2015-10-01 | $1.92 | $1.92 | $1.92 | $1.92 | $1.85 | 0 |
| 2015-09-30 | $1.92 | $1.92 | $1.92 | $1.92 | $1.85 | 0 |
| 2015-09-29 | $1.92 | $1.92 | $1.92 | $1.92 | $1.85 | 0 |
| 2015-09-28 | $1.92 | $1.92 | $1.92 | $1.92 | $1.85 | 0 |
| 2015-09-25 | $1.92 | $1.92 | $1.92 | $1.92 | $1.85 | 4,454 |
| 2015-09-24 | $1.96 | $1.96 | $1.96 | $1.96 | $1.89 | 0 |
| 2015-09-23 | $1.96 | $1.96 | $1.96 | $1.96 | $1.89 | 0 |
| 2015-09-22 | $1.96 | $1.96 | $1.96 | $1.96 | $1.89 | 0 |
| 2015-09-21 | $1.96 | $1.96 | $1.96 | $1.96 | $1.89 | 0 |
| 2015-09-18 | $1.96 | $1.96 | $1.96 | $1.96 | $1.89 | 0 |
| 2015-09-17 | $1.96 | $1.96 | $1.96 | $1.96 | $1.89 | 0 |
| 2015-09-16 | $1.96 | $1.96 | $1.96 | $1.96 | $1.89 | 1,424 |
| 2015-09-15 | $1.73 | $1.75 | $1.70 | $1.70 | $1.64 | 0 |
| 2015-09-14 | $1.73 | $1.75 | $1.70 | $1.70 | $1.64 | 0 |
| 2015-09-11 | $1.73 | $1.75 | $1.70 | $1.70 | $1.64 | 0 |
| 2015-09-10 | $1.73 | $1.75 | $1.70 | $1.70 | $1.64 | 0 |
| 2015-09-09 | $1.73 | $1.75 | $1.70 | $1.70 | $1.64 | 0 |
| 2015-09-08 | $1.73 | $1.75 | $1.70 | $1.70 | $1.64 | 0 |
| 2015-09-04 | $1.73 | $1.75 | $1.70 | $1.70 | $1.64 | 0 |
| 2015-09-03 | $1.73 | $1.75 | $1.70 | $1.70 | $1.64 | 0 |
| 2015-09-02 | $1.73 | $1.75 | $1.70 | $1.70 | $1.64 | 0 |
| 2015-09-01 | $1.73 | $1.75 | $1.70 | $1.70 | $1.64 | 0 |
| 2015-08-31 | $1.73 | $1.75 | $1.70 | $1.70 | $1.64 | 0 |
| 2015-08-28 | $1.73 | $1.75 | $1.70 | $1.70 | $1.64 | 0 |
| 2015-08-27 | $1.73 | $1.75 | $1.70 | $1.70 | $1.64 | 0 |
| 2015-08-26 | $1.73 | $1.75 | $1.70 | $1.70 | $1.64 | 7,385 |
| 2015-08-25 | $1.88 | $1.88 | $1.88 | $1.88 | $1.81 | 0 |
| 2015-08-24 | $1.88 | $1.88 | $1.88 | $1.88 | $1.81 | 0 |
| 2015-08-21 | $1.88 | $1.88 | $1.88 | $1.88 | $1.81 | 0 |
| 2015-08-20 | $1.88 | $1.88 | $1.88 | $1.88 | $1.81 | 0 |
| 2015-08-19 | $1.88 | $1.88 | $1.88 | $1.88 | $1.81 | 0 |
| 2015-08-18 | $1.88 | $1.88 | $1.88 | $1.88 | $1.81 | 0 |
| 2015-08-17 | $1.88 | $1.88 | $1.88 | $1.88 | $1.81 | 0 |
| 2015-08-14 | $1.88 | $1.88 | $1.88 | $1.88 | $1.81 | 0 |
| 2015-08-13 | $1.88 | $1.88 | $1.88 | $1.88 | $1.81 | 14,990 |
| 2015-08-12 | $1.86 | $1.86 | $1.86 | $1.86 | $1.79 | 0 |
| 2015-08-11 | $1.86 | $1.86 | $1.86 | $1.86 | $1.79 | 0 |
| 2015-08-10 | $1.86 | $1.86 | $1.86 | $1.86 | $1.79 | 0 |
| 2015-08-07 | $1.86 | $1.86 | $1.86 | $1.86 | $1.79 | 0 |
| 2015-08-06 | $1.86 | $1.86 | $1.86 | $1.86 | $1.79 | 78,277 |
| 2015-08-05 | $1.84 | $1.84 | $1.84 | $1.84 | $1.77 | 61,300 |
| 2015-08-04 | $2.22 | $2.22 | $2.22 | $2.22 | $2.14 | 0 |
| 2015-08-03 | $2.22 | $2.22 | $2.22 | $2.22 | $2.14 | 0 |
| 2015-07-31 | $2.22 | $2.22 | $2.22 | $2.22 | $2.14 | 0 |
| 2015-07-30 | $2.22 | $2.22 | $2.22 | $2.22 | $2.14 | 0 |
| 2015-07-29 | $2.22 | $2.22 | $2.22 | $2.22 | $2.14 | 0 |
| 2015-07-28 | $2.22 | $2.22 | $2.22 | $2.22 | $2.14 | 0 |
| 2015-07-27 | $2.22 | $2.22 | $2.22 | $2.22 | $2.14 | 0 |
| 2015-07-24 | $2.22 | $2.22 | $2.22 | $2.22 | $2.14 | 94,056 |
| 2015-07-23 | $1.92 | $1.92 | $1.92 | $1.92 | $1.85 | 0 |
| 2015-07-22 | $1.92 | $1.92 | $1.92 | $1.92 | $1.85 | 0 |
| 2015-07-21 | $1.92 | $1.92 | $1.92 | $1.92 | $1.85 | 0 |
| 2015-07-20 | $1.92 | $1.92 | $1.92 | $1.92 | $1.85 | 0 |
| 2015-07-17 | $1.92 | $1.92 | $1.92 | $1.92 | $1.85 | 0 |
| 2015-07-16 | $1.92 | $1.92 | $1.92 | $1.92 | $1.85 | 0 |
| 2015-07-15 | $1.92 | $1.92 | $1.92 | $1.92 | $1.85 | 0 |
| 2015-07-14 | $1.92 | $1.92 | $1.92 | $1.92 | $1.85 | 0 |
| 2015-07-13 | $1.92 | $1.92 | $1.92 | $1.92 | $1.85 | 0 |
| 2015-07-10 | $1.92 | $1.92 | $1.92 | $1.92 | $1.85 | 0 |
| 2015-07-09 | $1.92 | $1.92 | $1.92 | $1.92 | $1.85 | 9,000 |
| 2015-07-08 | $2.20 | $2.20 | $2.20 | $2.20 | $2.12 | 0 |
| 2015-07-07 | $2.20 | $2.20 | $2.20 | $2.20 | $2.12 | 0 |
| 2015-07-06 | $2.20 | $2.20 | $2.20 | $2.20 | $2.12 | 0 |
| 2015-07-02 | $2.20 | $2.20 | $2.20 | $2.20 | $2.12 | 0 |
| 2015-07-01 | $2.20 | $2.20 | $2.20 | $2.20 | $2.12 | 0 |
| 2015-06-29 | $2.20 | $2.20 | $2.20 | $2.20 | $2.12 | 0 |
| 2015-06-26 | $2.20 | $2.20 | $2.20 | $2.20 | $2.12 | 0 |
| 2015-06-25 | $2.20 | $2.20 | $2.20 | $2.20 | $2.12 | 0 |
| 2015-06-24 | $2.20 | $2.20 | $2.20 | $2.20 | $2.12 | 0 |
| 2015-06-23 | $2.20 | $2.20 | $2.20 | $2.20 | $2.12 | 0 |
| 2015-06-22 | $2.20 | $2.20 | $2.20 | $2.20 | $2.12 | 0 |
| 2015-06-19 | $2.20 | $2.20 | $2.20 | $2.20 | $2.12 | 0 |
| 2015-06-18 | $2.20 | $2.20 | $2.20 | $2.20 | $2.12 | 6,010 |
| 2015-06-17 | $2.03 | $2.03 | $2.03 | $2.03 | $1.95 | 0 |
| 2015-06-16 | $2.03 | $2.03 | $2.03 | $2.03 | $1.95 | 0 |
| 2015-06-15 | $2.03 | $2.03 | $2.03 | $2.03 | $1.95 | 0 |
| 2015-06-12 | $2.03 | $2.03 | $2.03 | $2.03 | $1.95 | 0 |
| 2015-06-11 | $2.03 | $2.03 | $2.03 | $2.03 | $1.95 | 0 |
| 2015-06-10 | $2.03 | $2.03 | $2.03 | $2.03 | $1.95 | 0 |
| 2015-06-09 | $2.03 | $2.03 | $2.03 | $2.03 | $1.95 | 5,940 |
| 2015-06-08 | $2.00 | $2.00 | $2.00 | $2.00 | $1.93 | 840 |
| 2015-06-05 | $2.18 | $2.18 | $2.18 | $2.18 | $2.10 | 0 |
| 2015-06-04 | $2.18 | $2.18 | $2.18 | $2.18 | $2.10 | 0 |
| 2015-06-03 | $2.18 | $2.18 | $2.18 | $2.18 | $2.10 | 0 |
| 2015-06-02 | $2.18 | $2.18 | $2.18 | $2.18 | $2.10 | 0 |
| 2015-06-01 | $2.18 | $2.18 | $2.18 | $2.18 | $2.10 | 0 |
| 2015-05-29 | $2.18 | $2.18 | $2.18 | $2.18 | $2.10 | 0 |
| 2015-05-28 | $2.18 | $2.18 | $2.18 | $2.18 | $2.10 | 0 |
| 2015-05-27 | $2.18 | $2.18 | $2.18 | $2.18 | $2.10 | 0 |
| 2015-05-26 | $2.18 | $2.18 | $2.18 | $2.18 | $2.10 | 0 |
| 2015-05-22 | $2.18 | $2.18 | $2.18 | $2.18 | $2.10 | 0 |
| 2015-05-21 | $2.18 | $2.18 | $2.18 | $2.18 | $2.10 | 0 |
| 2015-05-20 | $2.18 | $2.18 | $2.18 | $2.18 | $2.10 | 0 |
| 2015-05-19 | $2.18 | $2.18 | $2.18 | $2.18 | $2.10 | 0 |
| 2015-05-18 | $2.18 | $2.18 | $2.18 | $2.18 | $2.10 | 0 |
| 2015-05-15 | $2.18 | $2.18 | $2.18 | $2.18 | $2.10 | 690 |
| 2015-05-14 | $2.58 | $2.58 | $2.58 | $2.58 | $2.48 | 0 |
| 2015-05-13 | $2.58 | $2.58 | $2.58 | $2.58 | $2.48 | 0 |
| 2015-05-12 | $2.58 | $2.58 | $2.58 | $2.58 | $2.48 | 0 |
| 2015-05-11 | $2.58 | $2.58 | $2.58 | $2.58 | $2.48 | 51,776 |
| 2015-05-08 | $2.54 | $2.54 | $2.54 | $2.54 | $2.44 | 1,400 |
| 2015-05-07 | $2.33 | $2.33 | $2.33 | $2.33 | $2.24 | 0 |
| 2015-05-06 | $2.33 | $2.33 | $2.33 | $2.33 | $2.24 | 0 |
| 2015-05-05 | $2.33 | $2.33 | $2.33 | $2.33 | $2.24 | 0 |
| 2015-05-04 | $2.33 | $2.33 | $2.33 | $2.33 | $2.24 | 700 |
| 2015-05-01 | $2.28 | $2.28 | $2.28 | $2.28 | $2.19 | 0 |
| 2015-04-30 | $2.28 | $2.28 | $2.28 | $2.28 | $2.19 | 3,000 |
| 2015-04-29 | $2.12 | $2.12 | $2.12 | $2.12 | $2.04 | 0 |
| 2015-04-28 | $2.12 | $2.12 | $2.12 | $2.12 | $2.04 | 0 |
| 2015-04-27 | $2.12 | $2.12 | $2.12 | $2.12 | $2.04 | 0 |
| 2015-04-24 | $2.12 | $2.12 | $2.12 | $2.12 | $2.04 | 5,500 |
| 2015-04-23 | $2.22 | $2.22 | $2.22 | $2.22 | $2.14 | 1,167 |
| 2015-04-22 | $2.00 | $2.00 | $2.00 | $2.00 | $1.93 | 0 |
| 2015-04-21 | $2.00 | $2.00 | $2.00 | $2.00 | $1.93 | 0 |
| 2015-04-20 | $2.00 | $2.00 | $2.00 | $2.00 | $1.93 | 1,740 |
| 2015-04-17 | $2.24 | $2.24 | $2.24 | $2.24 | $2.16 | 0 |
| 2015-04-16 | $2.24 | $2.24 | $2.24 | $2.24 | $2.16 | 0 |
| 2015-04-15 | $2.24 | $2.24 | $2.24 | $2.24 | $2.16 | 0 |
| 2015-04-14 | $2.24 | $2.24 | $2.24 | $2.24 | $2.16 | 10,960 |
| 2015-04-13 | $2.15 | $2.15 | $2.15 | $2.15 | $2.07 | 0 |
| 2015-04-10 | $2.15 | $2.15 | $2.15 | $2.15 | $2.07 | 0 |
| 2015-04-09 | $2.15 | $2.15 | $2.15 | $2.15 | $2.07 | 1,000 |
| 2015-04-08 | $1.82 | $1.82 | $1.82 | $1.82 | $1.75 | 0 |
| 2015-04-07 | $1.82 | $1.82 | $1.82 | $1.82 | $1.75 | 0 |
| 2015-04-06 | $1.82 | $1.82 | $1.82 | $1.82 | $1.75 | 0 |
| 2015-04-02 | $1.82 | $1.82 | $1.82 | $1.82 | $1.75 | 0 |
| 2015-04-01 | $1.82 | $1.82 | $1.82 | $1.82 | $1.75 | 0 |
| 2015-03-31 | $1.82 | $1.82 | $1.82 | $1.82 | $1.75 | 0 |
| 2015-03-30 | $1.82 | $1.82 | $1.82 | $1.82 | $1.75 | 0 |
| 2015-03-27 | $1.82 | $1.82 | $1.82 | $1.82 | $1.75 | 0 |
| 2015-03-26 | $1.82 | $1.82 | $1.82 | $1.82 | $1.75 | 2,000 |
| 2015-03-25 | $1.86 | $1.86 | $1.86 | $1.86 | $1.79 | 39,810 |
| 2015-03-24 | $1.98 | $1.98 | $1.98 | $1.98 | $1.91 | 0 |
| 2015-03-23 | $1.98 | $1.98 | $1.98 | $1.98 | $1.91 | 0 |
| 2015-03-20 | $1.98 | $1.98 | $1.98 | $1.98 | $1.91 | 0 |
| 2015-03-19 | $1.98 | $1.98 | $1.98 | $1.98 | $1.91 | 2,840 |
| 2015-03-18 | $1.88 | $1.88 | $1.88 | $1.88 | $1.81 | 0 |
| 2015-03-17 | $1.88 | $1.88 | $1.88 | $1.88 | $1.81 | 0 |
| 2015-03-16 | $1.88 | $1.88 | $1.88 | $1.88 | $1.81 | 0 |
| 2015-03-13 | $1.88 | $1.88 | $1.88 | $1.88 | $1.81 | 9,000 |
| 2015-03-12 | $1.66 | $1.66 | $1.66 | $1.66 | $1.60 | 0 |
| 2015-03-11 | $1.66 | $1.66 | $1.66 | $1.66 | $1.60 | 0 |
| 2015-03-10 | $1.66 | $1.66 | $1.66 | $1.66 | $1.60 | 0 |
Sunny Optical Technology (Group) Co. Ltd (SNPTF) News Headlines
Recent Sunny Optical Technology (Group) Co. Ltd (SNPTF) News
Similar Companies to Sunny Optical Technology (Group) Co. Ltd (SNPTF) 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 | -- | -- | -- |