Spirent Comm Plc ADR (SPMYY) Exchange: PINK
Data as of Aug. 21, 2025
$10.05 ($0.00) 0.00%
Spirent Comm Plc ADR - Daily Information
Click for more stock information on Spirent Comm Plc ADR.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $10.05 |
| Previous Close | $10.05 |
| High | $10.05 |
| Low | $10.05 |
| Adjusted Open | $10.05 |
| Previous Adjusted Close | $10.05 |
| Adjusted High | $10.05 |
| Adjusted Low | $10.05 |
Invest in Spirent Comm Plc ADR (SPMYY)
Key People Spirent Comm Plc ADR
| Employee | Position |
|---|---|
| William Gennydd Thomas | Non-Executive Chairman |
| Eric Updyke | Chief Executive Officer & Director |
| Paula Bell | Chief Operating Officer, CFO & Executive Director |
| Angus Edward Iveson | Secretary & General Counsel |
| Maggie Buggie | Independent Non-Executive Director |
| Jonathan Charles Silver | Senior Independent Non-Executive Director |
| Gary Bruce Bullard | Independent Non-Executive Director |
| Edgar Masri | Independent Non-Executive Director |
| Wendy Koh | Independent Non-Executive Director |
Historical Stock Data for Spirent Comm Plc ADR (SPMYY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2025-06-26 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2025-06-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 5 |
| 2025-06-24 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 97 |
| 2025-06-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2025-06-20 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2025-06-18 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2025-06-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2025-06-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2025-06-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2025-06-12 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2025-06-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2025-06-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 8 |
| 2025-06-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2025-06-06 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
| 2025-06-05 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2025-06-04 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 530 |
| 2025-06-03 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2025-06-02 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2025-05-30 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2025-05-29 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2025-05-28 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2025-05-27 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1 |
| 2025-05-23 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1 |
| 2025-05-22 | $9.99 | $10.02 | $9.99 | $10.02 | $10.02 | 939 |
| 2025-05-21 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 128 |
| 2025-05-20 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2025-05-19 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 1 |
| 2025-05-16 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2025-05-15 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2025-05-14 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2025-05-13 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 128 |
| 2025-05-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,177 |
| 2025-05-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 600 |
| 2025-05-08 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 70 |
| 2025-05-07 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 1 |
| 2025-05-06 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 201 |
| 2025-05-05 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2025-05-02 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 2 |
| 2025-05-01 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 2 |
| 2025-04-30 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2025-04-29 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2025-04-28 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 3 |
| 2025-04-25 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2025-04-24 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 80 |
| 2025-04-23 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 120 |
| 2025-04-22 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2025-04-21 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 10 |
| 2025-04-17 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 4 |
| 2025-04-16 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 16 |
| 2025-04-15 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2025-04-14 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 200 |
| 2025-04-11 | $9.25 | $9.31 | $9.25 | $9.31 | $9.31 | 1,345 |
| 2025-04-10 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 624 |
| 2025-04-09 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2025-04-08 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2025-04-07 | $8.33 | $8.35 | $8.18 | $8.35 | $8.35 | 1,994 |
| 2025-04-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2025-04-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2025-04-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2025-04-01 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2025-03-31 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2025-03-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2025-03-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2025-03-26 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 224 |
| 2025-03-25 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2025-03-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2025-03-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 250 |
| 2025-03-20 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2025-03-19 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 1 |
| 2025-03-18 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2025-03-17 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2025-03-14 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2025-03-13 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2025-03-12 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2025-03-11 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2025-03-10 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 2 |
| 2025-03-07 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 2 |
| 2025-03-06 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2025-03-05 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 500 |
| 2025-03-04 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 101 |
| 2025-03-03 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2025-02-28 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2025-02-27 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2025-02-26 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2025-02-25 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2025-02-24 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 10 |
| 2025-02-21 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2025-02-20 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2025-02-19 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 1 |
| 2025-02-18 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2025-02-14 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2025-02-13 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2025-02-12 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 1 |
| 2025-02-11 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 1 |
| 2025-02-10 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 13 |
| 2025-02-07 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 2 |
| 2025-02-06 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 1 |
| 2025-02-05 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 2 |
| 2025-02-04 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 104 |
| 2025-02-03 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2025-01-31 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2025-01-30 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2025-01-29 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2025-01-28 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2025-01-27 | $9.41 | $9.41 | $9.10 | $9.10 | $9.10 | 400 |
| 2025-01-24 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2025-01-23 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2025-01-22 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2025-01-21 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2025-01-17 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2025-01-16 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2025-01-15 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2025-01-14 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2025-01-13 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2025-01-10 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2025-01-08 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 2 |
| 2025-01-07 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2025-01-06 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 101 |
| 2025-01-03 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 52 |
| 2025-01-02 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2024-12-31 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2024-12-30 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2024-12-27 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2024-12-26 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 1 |
| 2024-12-24 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2024-12-23 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 4 |
| 2024-12-20 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 51 |
| 2024-12-19 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 711 |
| 2024-12-18 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 600 |
| 2024-12-17 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 60 |
| 2024-12-16 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 50 |
| 2024-12-13 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2024-12-12 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2024-12-11 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 200 |
| 2024-12-10 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 214 |
| 2024-12-09 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2024-12-06 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2024-12-05 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2024-12-04 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 1,009 |
| 2024-12-03 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 12 |
| 2024-12-02 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 60 |
| 2024-11-29 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2024-11-27 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2024-11-26 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2024-11-25 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 22 |
| 2024-11-22 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2024-11-21 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2024-11-20 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 100 |
| 2024-11-19 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2024-11-18 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 148 |
| 2024-11-15 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2024-11-14 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 1 |
| 2024-11-13 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 2 |
| 2024-11-12 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2024-11-11 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2024-11-08 | $8.71 | $9.12 | $8.71 | $9.12 | $9.12 | 1,337 |
| 2024-11-07 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 7 |
| 2024-11-06 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 46 |
| 2024-11-05 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 150 |
| 2024-11-04 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2024-11-01 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2024-10-31 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2024-10-30 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2024-10-29 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2024-10-28 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 14 |
| 2024-10-25 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2024-10-24 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 1,095 |
| 2024-10-23 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 1 |
| 2024-10-22 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 2 |
| 2024-10-21 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 250 |
| 2024-10-18 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2024-10-17 | $9.51 | $9.51 | $9.28 | $9.28 | $9.28 | 1,233 |
| 2024-10-16 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 28 |
| 2024-10-15 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 25 |
| 2024-10-14 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 31 |
| 2024-10-11 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2024-10-10 | $9.26 | $9.26 | $8.71 | $9.24 | $9.24 | 2,164 |
| 2024-10-09 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2024-10-08 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2024-10-07 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 1 |
| 2024-10-04 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2024-10-03 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2024-10-02 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 103 |
| 2024-10-01 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2024-09-30 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2024-09-27 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 10 |
| 2024-09-26 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 249 |
| 2024-09-25 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 0 |
| 2024-09-24 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 0 |
| 2024-09-23 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 215 |
| 2024-09-20 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2024-09-19 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 10 |
| 2024-09-18 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2024-09-17 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2024-09-16 | $9.00 | $9.19 | $9.00 | $9.19 | $9.19 | 2,801 |
| 2024-09-13 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2024-09-12 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 54 |
| 2024-09-11 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 5 |
| 2024-09-10 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2024-09-09 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2024-09-06 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 1 |
| 2024-09-05 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2024-09-04 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2024-09-03 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2024-08-30 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2024-08-29 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2024-08-28 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2024-08-27 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2024-08-26 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 2 |
| 2024-08-23 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 534 |
| 2024-08-22 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2024-08-21 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 1,293 |
| 2024-08-20 | $9.09 | $9.14 | $9.09 | $9.14 | $9.14 | 6,224 |
| 2024-08-19 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2024-08-16 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2024-08-15 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 6 |
| 2024-08-14 | $8.51 | $9.09 | $8.51 | $8.95 | $8.95 | 936 |
| 2024-08-13 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 82 |
| 2024-08-12 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 82 |
| 2024-08-09 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 1 |
| 2024-08-08 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 8 |
| 2024-08-07 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 100 |
| 2024-08-06 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 1 |
| 2024-08-05 | $9.00 | $9.00 | $8.67 | $8.67 | $8.67 | 512 |
| 2024-08-02 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 5 |
| 2024-08-01 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 24 |
| 2024-07-31 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-07-30 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 24 |
| 2024-07-29 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 5 |
| 2024-07-26 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1 |
| 2024-07-25 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 4,550 |
| 2024-07-24 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-07-23 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 20 |
| 2024-07-22 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-07-19 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 10 |
| 2024-07-18 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-07-17 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-07-16 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1 |
| 2024-07-15 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 2 |
| 2024-07-12 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 400 |
| 2024-07-11 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 51 |
| 2024-07-10 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2024-07-09 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2024-07-08 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2024-07-05 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 1 |
| 2024-07-03 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2024-07-02 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2024-07-01 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 1 |
| 2024-06-28 | $8.80 | $9.18 | $8.80 | $8.80 | $8.80 | 785 |
| 2024-06-27 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2024-06-26 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2024-06-25 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2024-06-24 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 1,523 |
| 2024-06-21 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 16 |
| 2024-06-20 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 1 |
| 2024-06-18 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 2 |
| 2024-06-17 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2024-06-14 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2024-06-13 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 21 |
| 2024-06-12 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2024-06-11 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2024-06-10 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 3 |
| 2024-06-07 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2024-06-06 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2024-06-05 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 23 |
| 2024-06-04 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 102 |
| 2024-06-03 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 131 |
| 2024-05-31 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2024-05-30 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2024-05-29 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2024-05-28 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2024-05-24 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2024-05-23 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 1 |
| 2024-05-22 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2024-05-21 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2024-05-20 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 1 |
| 2024-05-17 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2024-05-16 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2024-05-15 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 80 |
| 2024-05-14 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 100 |
| 2024-05-13 | $9.42 | $9.42 | $9.20 | $9.20 | $9.20 | 1,200 |
| 2024-05-10 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2024-05-09 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2024-05-08 | $9.52 | $9.52 | $9.30 | $9.30 | $9.30 | 408 |
| 2024-05-07 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2024-05-06 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2024-05-03 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2024-05-02 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 1 |
| 2024-05-01 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2024-04-30 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 64 |
| 2024-04-29 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 15 |
| 2024-04-26 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2024-04-25 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2024-04-24 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2024-04-23 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 383 |
| 2024-04-22 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 48 |
| 2024-04-19 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 121 |
| 2024-04-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 45 |
| 2024-04-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 62 |
| 2024-04-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2024-04-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 3 |
| 2024-04-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2024-04-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 10 |
| 2024-04-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 8 |
| 2024-04-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 36 |
| 2024-04-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 294 |
| 2024-04-05 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 7 |
| 2024-04-04 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 2 |
| 2024-04-03 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 864 |
| 2024-04-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 139 |
| 2024-04-01 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,703 |
| 2024-03-28 | $10.18 | $10.19 | $10.00 | $10.10 | $10.10 | 1,703 |
| 2024-03-27 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 20 |
| 2024-03-26 | $8.90 | $9.00 | $8.87 | $8.91 | $8.91 | 62,232 |
| 2024-03-25 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 116 |
| 2024-03-22 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2024-03-21 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 12 |
| 2024-03-20 | $8.70 | $9.23 | $8.70 | $9.23 | $9.23 | 391 |
| 2024-03-19 | $8.80 | $9.00 | $8.80 | $9.00 | $9.00 | 14,020 |
| 2024-03-18 | $9.00 | $9.00 | $8.75 | $8.75 | $8.75 | 516 |
| 2024-03-15 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 234 |
| 2024-03-14 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 324 |
| 2024-03-13 | $9.10 | $9.10 | $9.02 | $9.02 | $9.02 | 515 |
| 2024-03-12 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 669 |
| 2024-03-11 | $9.07 | $9.15 | $9.00 | $9.00 | $9.00 | 669 |
| 2024-03-08 | $9.10 | $9.10 | $8.96 | $9.05 | $9.05 | 22,478 |
| 2024-03-07 | $8.82 | $8.89 | $8.82 | $8.89 | $8.89 | 1,793 |
| 2024-03-06 | $8.80 | $9.05 | $8.80 | $9.05 | $9.05 | 6,845 |
| 2024-03-05 | $8.53 | $9.29 | $8.53 | $9.03 | $9.03 | 9,725 |
| 2024-03-04 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 200 |
| 2024-03-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 900 |
| 2024-02-29 | $5.48 | $5.48 | $5.47 | $5.47 | $5.47 | 950 |
| 2024-02-28 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 1,240 |
| 2024-02-27 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 68 |
| 2024-02-26 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 44 |
| 2024-02-23 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2024-02-22 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 28 |
| 2024-02-21 | $5.75 | $5.75 | $5.70 | $5.70 | $5.70 | 550 |
| 2024-02-20 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 3 |
| 2024-02-16 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 150 |
| 2024-02-15 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2024-02-14 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 562 |
| 2024-02-13 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2024-02-12 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 15 |
| 2024-02-09 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 31 |
| 2024-02-08 | $6.12 | $6.12 | $6.07 | $6.07 | $6.07 | 265 |
| 2024-02-07 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 50,029 |
| 2024-02-06 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 4,000 |
| 2024-02-05 | $5.86 | $5.88 | $5.86 | $5.88 | $5.88 | 831 |
| 2024-02-02 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 20,000 |
| 2024-02-01 | $6.23 | $6.23 | $6.22 | $6.22 | $6.22 | 20,000 |
| 2024-01-31 | $6.32 | $6.32 | $6.11 | $6.11 | $6.11 | 760 |
| 2024-01-30 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 100 |
| 2024-01-29 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2024-01-26 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 28 |
| 2024-01-25 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2024-01-24 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 3 |
| 2024-01-23 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 20 |
| 2024-01-22 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 151 |
| 2024-01-19 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2024-01-18 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2024-01-17 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2024-01-16 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 592 |
| 2024-01-12 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 24 |
| 2024-01-11 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2024-01-10 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 16 |
| 2024-01-09 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2024-01-08 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 20 |
| 2024-01-05 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 8 |
| 2024-01-04 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 500 |
| 2024-01-03 | $6.06 | $6.21 | $6.06 | $6.21 | $6.21 | 1,290 |
| 2024-01-02 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 252 |
| 2023-12-29 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 300 |
| 2023-12-28 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2023-12-27 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 2 |
| 2023-12-26 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 94 |
| 2023-12-22 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2023-12-21 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 12,008 |
| 2023-12-20 | $5.89 | $6.15 | $5.89 | $6.10 | $6.10 | 1,711 |
| 2023-12-19 | $5.76 | $5.78 | $5.74 | $5.74 | $5.74 | 1,122 |
| 2023-12-18 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 280 |
| 2023-12-15 | $6.17 | $6.20 | $6.15 | $6.15 | $6.15 | 13,965 |
| 2023-12-14 | $6.05 | $6.20 | $6.05 | $6.20 | $6.20 | 551 |
| 2023-12-13 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 145 |
| 2023-12-12 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2023-12-11 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2023-12-08 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 1,081 |
| 2023-12-07 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2023-12-06 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 3 |
| 2023-12-05 | $5.68 | $5.68 | $5.53 | $5.53 | $5.53 | 1,825 |
| 2023-12-04 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 24 |
| 2023-12-01 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 20 |
| 2023-11-30 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 91 |
| 2023-11-29 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 1 |
| 2023-11-28 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 6 |
| 2023-11-27 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 10 |
| 2023-11-24 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2023-11-22 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 2 |
| 2023-11-21 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2023-11-20 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 101 |
| 2023-11-17 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 50 |
| 2023-11-16 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2023-11-15 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 10 |
| 2023-11-14 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 103 |
| 2023-11-13 | $4.95 | $5.15 | $4.95 | $5.15 | $5.15 | 1,208 |
| 2023-11-10 | $5.20 | $5.20 | $5.15 | $5.20 | $5.20 | 4,006 |
| 2023-11-09 | $5.03 | $5.27 | $5.02 | $5.02 | $5.02 | 1,391 |
| 2023-11-08 | $4.94 | $4.94 | $4.87 | $4.87 | $4.87 | 481 |
| 2023-11-07 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 120 |
| 2023-11-06 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 21 |
| 2023-11-03 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 5 |
| 2023-11-02 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 1,104 |
| 2023-11-01 | $4.86 | $4.86 | $4.85 | $4.86 | $4.86 | 2,017 |
| 2023-10-31 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 63 |
| 2023-10-30 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2023-10-27 | $4.85 | $4.85 | $4.81 | $4.81 | $4.81 | 471 |
| 2023-10-26 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2023-10-25 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2023-10-24 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 755 |
| 2023-10-23 | $4.84 | $4.85 | $4.62 | $4.62 | $4.62 | 1,121 |
| 2023-10-20 | $4.49 | $4.63 | $4.49 | $4.49 | $4.49 | 2,703 |
| 2023-10-19 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 21 |
| 2023-10-18 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 233 |
| 2023-10-17 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 366 |
| 2023-10-16 | $4.82 | $4.84 | $4.82 | $4.84 | $4.84 | 2,088 |
| 2023-10-13 | $4.76 | $4.76 | $4.62 | $4.62 | $4.62 | 3,124 |
| 2023-10-12 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 61 |
| 2023-10-11 | $4.82 | $4.98 | $4.82 | $4.90 | $4.90 | 2,645 |
| 2023-10-10 | $5.05 | $5.08 | $5.05 | $5.08 | $5.08 | 1,060 |
| 2023-10-09 | $4.51 | $4.51 | $4.43 | $4.48 | $4.48 | 508 |
| 2023-10-06 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 329 |
| 2023-10-05 | $4.60 | $4.78 | $4.60 | $4.70 | $4.70 | 4,399 |
| 2023-10-04 | $4.49 | $4.56 | $4.42 | $4.56 | $4.56 | 8,104 |
| 2023-10-03 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 823 |
| 2023-10-02 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 3 |
| 2023-09-29 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 120 |
| 2023-09-28 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 408 |
| 2023-09-27 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 60 |
| 2023-09-26 | $6.88 | $6.88 | $6.68 | $6.68 | $6.68 | 739 |
| 2023-09-25 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 301 |
| 2023-09-22 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-09-21 | $6.65 | $7.00 | $6.47 | $6.96 | $6.96 | 2,905 |
| 2023-09-20 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 10 |
| 2023-09-19 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 204 |
| 2023-09-18 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 2,875 |
| 2023-09-15 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 12 |
| 2023-09-14 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 10 |
| 2023-09-13 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2023-09-12 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 1,804 |
| 2023-09-11 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 31 |
| 2023-09-08 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 14 |
| 2023-09-07 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 108 |
| 2023-09-06 | $7.69 | $7.69 | $7.62 | $7.62 | $7.62 | 5,415 |
| 2023-09-05 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 995 |
| 2023-09-01 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 1,000 |
| 2023-08-31 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 2 |
| 2023-08-30 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 48 |
| 2023-08-29 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2023-08-28 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 125 |
| 2023-08-25 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 27 |
| 2023-08-24 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 1 |
| 2023-08-23 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2023-08-22 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 11 |
| 2023-08-21 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 12 |
| 2023-08-18 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 1 |
| 2023-08-17 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 1 |
| 2023-08-16 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 88 |
| 2023-08-15 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 89 |
| 2023-08-14 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2023-08-11 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 1 |
| 2023-08-10 | $8.35 | $8.35 | $8.35 | $8.35 | $8.24 | 0 |
| 2023-08-09 | $8.55 | $8.74 | $8.35 | $8.35 | $8.24 | 783 |
| 2023-08-08 | $8.30 | $8.50 | $8.30 | $8.50 | $8.39 | 700 |
| 2023-08-07 | $8.11 | $8.11 | $8.11 | $8.11 | $8.01 | 1 |
| 2023-08-04 | $8.11 | $8.11 | $8.11 | $8.11 | $8.01 | 30 |
| 2023-08-03 | $8.11 | $8.11 | $8.11 | $8.11 | $8.01 | 378 |
| 2023-08-02 | $8.12 | $8.15 | $7.79 | $8.00 | $7.90 | 1,846 |
| 2023-08-01 | $8.71 | $8.71 | $8.71 | $8.71 | $8.60 | 2 |
| 2023-07-31 | $8.71 | $8.71 | $8.71 | $8.71 | $8.60 | 85 |
| 2023-07-28 | $8.75 | $8.77 | $8.71 | $8.71 | $8.60 | 3,330 |
| 2023-07-27 | $8.59 | $8.59 | $8.59 | $8.59 | $8.48 | 100 |
| 2023-07-26 | $8.78 | $8.78 | $8.78 | $8.78 | $8.67 | 1 |
| 2023-07-25 | $8.78 | $8.78 | $8.78 | $8.78 | $8.67 | 0 |
| 2023-07-24 | $8.78 | $8.78 | $8.78 | $8.78 | $8.67 | 11 |
| 2023-07-21 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2023-07-20 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 351 |
| 2023-07-19 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 103 |
| 2023-07-18 | $8.97 | $8.97 | $8.96 | $8.96 | $8.96 | 345 |
| 2023-07-17 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 115 |
| 2023-07-14 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 276 |
| 2023-07-13 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 63 |
| 2023-07-12 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 177 |
| 2023-07-11 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 100 |
| 2023-07-10 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 5 |
| 2023-07-07 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 18 |
| 2023-07-06 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2023-07-05 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 18 |
| 2023-07-03 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 1 |
| 2023-06-30 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2023-06-29 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 108 |
| 2023-06-28 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 5 |
| 2023-06-27 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1 |
| 2023-06-26 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 288 |
| 2023-06-23 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 6 |
| 2023-06-22 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-06-21 | $9.05 | $9.05 | $9.00 | $9.00 | $9.00 | 1,252 |
| 2023-06-20 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 3 |
| 2023-06-16 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2023-06-15 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 580 |
| 2023-06-14 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2023-06-13 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2023-06-12 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 7 |
| 2023-06-09 | $9.08 | $9.08 | $9.05 | $9.05 | $9.05 | 1,397 |
| 2023-06-08 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2023-06-07 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 167 |
| 2023-06-06 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 207 |
| 2023-06-05 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 52 |
| 2023-06-02 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2023-06-01 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2023-05-31 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 60 |
| 2023-05-30 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2023-05-26 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2023-05-25 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2023-05-24 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 60 |
| 2023-05-23 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2023-05-22 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2023-05-19 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2023-05-18 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2023-05-17 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2023-05-16 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 6 |
| 2023-05-15 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 100 |
| 2023-05-12 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 4 |
| 2023-05-11 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-05-10 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-05-09 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-05-08 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1 |
| 2023-05-05 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 285 |
| 2023-05-04 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 2 |
| 2023-05-03 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 31 |
| 2023-05-02 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2023-05-01 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 21 |
| 2023-04-28 | $9.21 | $9.25 | $9.21 | $9.25 | $9.25 | 1,668 |
| 2023-04-27 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 63 |
| 2023-04-26 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 1,708 |
| 2023-04-25 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 43 |
| 2023-04-24 | $8.79 | $9.21 | $8.79 | $9.21 | $9.21 | 201 |
| 2023-04-21 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2023-04-20 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 194 |
| 2023-04-19 | $8.99 | $9.16 | $8.99 | $9.16 | $9.16 | 735 |
| 2023-04-18 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 10 |
| 2023-04-17 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 1 |
| 2023-04-14 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2023-04-13 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 1 |
| 2023-04-12 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2023-04-11 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2023-04-10 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 8 |
| 2023-04-06 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 34 |
| 2023-04-05 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2023-04-04 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 115 |
| 2023-04-03 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 4 |
| 2023-03-31 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 0 |
| 2023-03-30 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 45 |
| 2023-03-29 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 100 |
| 2023-03-28 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 6 |
| 2023-03-27 | $8.50 | $8.92 | $8.50 | $8.92 | $8.92 | 220 |
| 2023-03-24 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 6 |
| 2023-03-23 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 39 |
| 2023-03-22 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 154 |
| 2023-03-21 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 7 |
| 2023-03-20 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 107 |
| 2023-03-17 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 335 |
| 2023-03-16 | $8.44 | $8.60 | $8.30 | $8.60 | $8.41 | 1,531 |
| 2023-03-15 | $8.75 | $8.75 | $8.75 | $8.75 | $8.55 | 60 |
| 2023-03-14 | $8.75 | $8.75 | $8.75 | $8.75 | $8.55 | 123 |
| 2023-03-13 | $8.83 | $8.83 | $8.83 | $8.83 | $8.63 | 0 |
| 2023-03-10 | $8.83 | $8.83 | $8.83 | $8.83 | $8.63 | 121 |
| 2023-03-09 | $8.99 | $8.99 | $8.65 | $8.65 | $8.45 | 495 |
| 2023-03-08 | $8.66 | $8.66 | $8.66 | $8.66 | $8.46 | 158 |
| 2023-03-07 | $8.76 | $8.95 | $8.65 | $8.80 | $8.60 | 1,460 |
| 2023-03-06 | $10.38 | $10.38 | $10.38 | $10.38 | $10.15 | 460 |
| 2023-03-03 | $10.53 | $10.53 | $10.53 | $10.53 | $10.29 | 0 |
| 2023-03-02 | $10.53 | $10.53 | $10.53 | $10.53 | $10.29 | 15 |
| 2023-03-01 | $10.53 | $10.53 | $10.53 | $10.53 | $10.29 | 0 |
| 2023-02-28 | $10.38 | $10.53 | $10.38 | $10.53 | $10.29 | 286 |
| 2023-02-27 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 10 |
| 2023-02-24 | $10.55 | $10.60 | $10.55 | $10.60 | $10.60 | 266 |
| 2023-02-23 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2023-02-22 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 51 |
| 2023-02-21 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 26 |
| 2023-02-17 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 7 |
| 2023-02-16 | $10.89 | $11.00 | $10.58 | $11.00 | $11.00 | 3,147 |
| 2023-02-15 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 1 |
| 2023-02-14 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-02-13 | $11.00 | $11.00 | $10.89 | $10.89 | $10.89 | 5,092 |
| 2023-02-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,104 |
| 2023-02-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 23 |
| 2023-02-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 8 |
| 2023-02-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 19 |
| 2023-02-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 102 |
| 2023-02-03 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 22 |
| 2023-02-02 | $10.95 | $11.00 | $10.95 | $11.00 | $11.00 | 373 |
| 2023-02-01 | $11.40 | $11.40 | $11.10 | $11.10 | $11.10 | 335 |
| 2023-01-31 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 32 |
| 2023-01-30 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 21 |
| 2023-01-27 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 984 |
| 2023-01-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 645 |
| 2023-01-25 | $11.05 | $11.05 | $11.00 | $11.00 | $11.00 | 2,363 |
| 2023-01-24 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 224 |
| 2023-01-23 | $11.54 | $11.56 | $11.01 | $11.13 | $11.13 | 2,396 |
| 2023-01-20 | $13.35 | $13.35 | $11.06 | $11.60 | $11.60 | 5,887 |
| 2023-01-19 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 1 |
| 2023-01-18 | $14.35 | $14.35 | $13.76 | $13.76 | $13.76 | 391 |
| 2023-01-17 | $13.64 | $13.65 | $13.64 | $13.65 | $13.65 | 960 |
| 2023-01-13 | $13.44 | $13.95 | $13.44 | $13.95 | $13.95 | 300 |
| 2023-01-12 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 50 |
| 2023-01-11 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 50 |
| 2023-01-10 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 50 |
| 2023-01-09 | $13.50 | $13.50 | $13.27 | $13.27 | $13.27 | 350 |
| 2023-01-06 | $13.21 | $13.33 | $13.16 | $13.16 | $13.16 | 400 |
| 2023-01-05 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 101 |
| 2023-01-04 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 7 |
| 2023-01-03 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2022-12-30 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 7 |
| 2022-12-29 | $12.51 | $13.09 | $12.47 | $13.09 | $13.09 | 615 |
| 2022-12-28 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 7 |
| 2022-12-27 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 48 |
| 2022-12-23 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2022-12-22 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2022-12-21 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2022-12-20 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2022-12-19 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 6 |
| 2022-12-16 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2022-12-15 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2022-12-14 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2022-12-13 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2022-12-12 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2022-12-09 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 42 |
| 2022-12-08 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2022-12-07 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2022-12-06 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2022-12-05 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 1 |
| 2022-12-02 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2022-12-01 | $13.54 | $13.75 | $13.54 | $13.75 | $13.75 | 1,890 |
| 2022-11-30 | $13.13 | $13.26 | $13.13 | $13.26 | $13.26 | 7,261 |
| 2022-11-29 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 100 |
| 2022-11-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 10 |
| 2022-11-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-11-23 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 80 |
| 2022-11-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-11-21 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 61 |
| 2022-11-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 10 |
| 2022-11-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-11-16 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-11-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 20 |
| 2022-11-14 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 2 |
| 2022-11-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 180 |
| 2022-11-10 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 20 |
| 2022-11-09 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 1 |
| 2022-11-08 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 130 |
| 2022-11-07 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2022-11-04 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2022-11-03 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 68 |
| 2022-11-02 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2022-11-01 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2022-10-31 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2022-10-28 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2022-10-27 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2022-10-26 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 420 |
| 2022-10-25 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 290 |
| 2022-10-24 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2022-10-21 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2022-10-20 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 50 |
| 2022-10-19 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2022-10-18 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2022-10-17 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 50 |
| 2022-10-14 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2022-10-13 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2022-10-12 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 30 |
| 2022-10-11 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2022-10-10 | $11.00 | $11.99 | $11.00 | $11.99 | $11.99 | 333 |
| 2022-10-07 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-10-06 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 1 |
| 2022-10-05 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-10-04 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 50 |
| 2022-10-03 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-09-30 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-09-29 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-09-28 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-09-27 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-09-26 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 90 |
| 2022-09-23 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 12 |
| 2022-09-22 | $11.69 | $12.65 | $11.69 | $12.65 | $12.65 | 300 |
| 2022-09-21 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 108 |
| 2022-09-20 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
| 2022-09-19 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
| 2022-09-16 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
| 2022-09-15 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 150 |
| 2022-09-14 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2022-09-13 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 700 |
| 2022-09-12 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 101 |
| 2022-09-09 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 150 |
| 2022-09-08 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 0 |
| 2022-09-07 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 8 |
| 2022-09-06 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 102 |
| 2022-09-02 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 10 |
| 2022-09-01 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 1 |
| 2022-08-31 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2022-08-30 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2022-08-29 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 200 |
| 2022-08-26 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 0 |
| 2022-08-25 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 0 |
| 2022-08-24 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 0 |
| 2022-08-23 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 0 |
| 2022-08-22 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 0 |
| 2022-08-19 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 0 |
| 2022-08-18 | $13.09 | $13.09 | $13.07 | $13.07 | $13.07 | 200 |
| 2022-08-17 | $13.01 | $13.05 | $12.61 | $13.05 | $13.05 | 875 |
| 2022-08-16 | $13.67 | $13.67 | $13.67 | $13.67 | $13.57 | 0 |
| 2022-08-15 | $13.62 | $13.67 | $13.62 | $13.67 | $13.57 | 900 |
| 2022-08-12 | $13.67 | $13.67 | $13.67 | $13.67 | $13.57 | 300 |
| 2022-08-11 | $14.09 | $14.09 | $14.09 | $14.09 | $13.99 | 1 |
| 2022-08-10 | $14.09 | $14.09 | $14.09 | $14.09 | $13.99 | 100 |
| 2022-08-09 | $13.10 | $13.10 | $13.10 | $13.10 | $13.01 | 0 |
| 2022-08-08 | $13.10 | $13.10 | $13.10 | $13.10 | $13.01 | 100 |
| 2022-08-05 | $13.30 | $13.30 | $13.30 | $13.30 | $13.21 | 0 |
| 2022-08-04 | $13.55 | $13.55 | $13.30 | $13.30 | $13.21 | 300 |
| 2022-08-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.41 | 0 |
| 2022-08-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.41 | 0 |
| 2022-08-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.41 | 0 |
| 2022-07-29 | $13.50 | $13.50 | $13.50 | $13.50 | $13.41 | 100 |
| 2022-07-28 | $13.05 | $13.05 | $13.05 | $13.05 | $12.96 | 1 |
| 2022-07-27 | $13.05 | $13.05 | $13.05 | $13.05 | $12.96 | 500 |
| 2022-07-26 | $12.75 | $12.75 | $12.75 | $12.75 | $12.66 | 0 |
| 2022-07-25 | $12.75 | $12.75 | $12.75 | $12.75 | $12.66 | 0 |
| 2022-07-22 | $12.75 | $12.75 | $12.75 | $12.75 | $12.66 | 0 |
| 2022-07-21 | $12.75 | $12.75 | $12.75 | $12.75 | $12.66 | 0 |
| 2022-07-20 | $12.75 | $12.75 | $12.75 | $12.75 | $12.66 | 0 |
| 2022-07-19 | $12.75 | $12.75 | $12.75 | $12.75 | $12.66 | 100 |
| 2022-07-18 | $11.65 | $11.65 | $11.65 | $11.65 | $11.57 | 0 |
| 2022-07-15 | $11.65 | $11.65 | $11.65 | $11.65 | $11.57 | 0 |
| 2022-07-14 | $11.65 | $11.65 | $11.65 | $11.65 | $11.57 | 0 |
| 2022-07-13 | $11.65 | $11.65 | $11.65 | $11.65 | $11.57 | 0 |
| 2022-07-12 | $11.65 | $11.65 | $11.65 | $11.65 | $11.57 | 0 |
| 2022-07-11 | $11.65 | $11.65 | $11.65 | $11.65 | $11.57 | 0 |
| 2022-07-08 | $11.65 | $11.65 | $11.65 | $11.65 | $11.57 | 0 |
| 2022-07-07 | $11.65 | $11.65 | $11.65 | $11.65 | $11.57 | 0 |
| 2022-07-06 | $11.65 | $11.65 | $11.65 | $11.65 | $11.57 | 0 |
| 2022-07-05 | $11.65 | $11.65 | $11.65 | $11.65 | $11.57 | 0 |
| 2022-07-01 | $11.65 | $11.65 | $11.65 | $11.65 | $11.57 | 0 |
| 2022-06-30 | $11.65 | $11.65 | $11.65 | $11.65 | $11.57 | 0 |
| 2022-06-29 | $11.65 | $11.65 | $11.65 | $11.65 | $11.57 | 0 |
| 2022-06-28 | $11.78 | $11.81 | $11.65 | $11.65 | $11.57 | 1,043 |
| 2022-06-27 | $12.11 | $12.11 | $11.69 | $11.69 | $11.61 | 500 |
| 2022-06-24 | $11.51 | $11.51 | $11.51 | $11.51 | $11.43 | 100 |
| 2022-06-23 | $11.48 | $11.48 | $11.48 | $11.48 | $11.40 | 0 |
| 2022-06-22 | $11.48 | $11.48 | $11.48 | $11.48 | $11.40 | 0 |
| 2022-06-21 | $11.48 | $11.48 | $11.48 | $11.48 | $11.40 | 0 |
| 2022-06-17 | $11.48 | $11.48 | $11.48 | $11.48 | $11.40 | 0 |
| 2022-06-16 | $11.48 | $11.48 | $11.48 | $11.48 | $11.40 | 0 |
| 2022-06-15 | $11.48 | $11.48 | $11.48 | $11.48 | $11.40 | 0 |
| 2022-06-14 | $11.48 | $11.48 | $11.48 | $11.48 | $11.40 | 0 |
| 2022-06-13 | $11.48 | $11.48 | $11.48 | $11.48 | $11.40 | 0 |
| 2022-06-10 | $11.48 | $11.48 | $11.48 | $11.48 | $11.40 | 0 |
| 2022-06-09 | $11.48 | $11.48 | $11.48 | $11.48 | $11.40 | 0 |
| 2022-06-08 | $11.48 | $11.48 | $11.48 | $11.48 | $11.40 | 0 |
| 2022-06-07 | $11.48 | $11.48 | $11.48 | $11.48 | $11.40 | 0 |
| 2022-06-06 | $11.48 | $11.48 | $11.48 | $11.48 | $11.40 | 0 |
| 2022-06-03 | $11.48 | $11.48 | $11.48 | $11.48 | $11.40 | 0 |
| 2022-06-02 | $11.48 | $11.48 | $11.48 | $11.48 | $11.40 | 0 |
| 2022-06-01 | $11.48 | $11.48 | $11.48 | $11.48 | $11.40 | 0 |
| 2022-05-31 | $11.48 | $11.48 | $11.48 | $11.48 | $11.40 | 0 |
| 2022-05-27 | $11.48 | $11.48 | $11.48 | $11.48 | $11.40 | 0 |
| 2022-05-26 | $11.48 | $11.48 | $11.48 | $11.48 | $11.40 | 0 |
| 2022-05-25 | $11.48 | $11.48 | $11.48 | $11.48 | $11.40 | 0 |
| 2022-05-24 | $11.48 | $11.48 | $11.48 | $11.48 | $11.40 | 0 |
| 2022-05-23 | $11.48 | $11.48 | $11.48 | $11.48 | $11.40 | 319 |
| 2022-05-20 | $10.96 | $10.96 | $10.96 | $10.96 | $10.88 | 293 |
| 2022-05-19 | $11.42 | $11.42 | $11.10 | $11.10 | $11.02 | 500 |
| 2022-05-18 | $11.01 | $11.01 | $11.01 | $11.01 | $10.93 | 0 |
| 2022-05-17 | $11.01 | $11.01 | $11.01 | $11.01 | $10.93 | 25 |
| 2022-05-16 | $11.01 | $11.01 | $11.01 | $11.01 | $10.93 | 36 |
| 2022-05-13 | $11.01 | $11.01 | $11.01 | $11.01 | $10.93 | 12 |
| 2022-05-12 | $11.01 | $11.01 | $11.01 | $11.01 | $10.93 | 100 |
| 2022-05-11 | $11.89 | $11.89 | $11.89 | $11.89 | $11.81 | 0 |
| 2022-05-10 | $11.89 | $11.89 | $11.89 | $11.89 | $11.81 | 0 |
| 2022-05-09 | $11.89 | $11.89 | $11.89 | $11.89 | $11.81 | 20 |
| 2022-05-06 | $11.89 | $11.89 | $11.89 | $11.89 | $11.81 | 0 |
| 2022-05-05 | $11.89 | $11.89 | $11.89 | $11.89 | $11.81 | 0 |
| 2022-05-04 | $11.89 | $11.89 | $11.89 | $11.89 | $11.81 | 0 |
| 2022-05-03 | $11.89 | $11.89 | $11.89 | $11.89 | $11.81 | 0 |
| 2022-05-02 | $11.89 | $11.89 | $11.89 | $11.89 | $11.81 | 0 |
| 2022-04-29 | $11.89 | $11.89 | $11.89 | $11.89 | $11.81 | 0 |
| 2022-04-28 | $11.89 | $11.89 | $11.89 | $11.89 | $11.81 | 10 |
| 2022-04-27 | $11.89 | $11.89 | $11.89 | $11.89 | $11.81 | 50 |
| 2022-04-26 | $11.89 | $11.89 | $11.89 | $11.89 | $11.81 | 0 |
| 2022-04-25 | $11.89 | $11.89 | $11.89 | $11.89 | $11.81 | 0 |
| 2022-04-22 | $11.89 | $11.89 | $11.89 | $11.89 | $11.81 | 200 |
| 2022-04-21 | $12.10 | $12.10 | $12.10 | $12.10 | $12.02 | 0 |
| 2022-04-20 | $12.10 | $12.10 | $12.10 | $12.10 | $12.02 | 0 |
| 2022-04-19 | $12.10 | $12.10 | $12.10 | $12.10 | $12.02 | 0 |
| 2022-04-18 | $12.10 | $12.10 | $12.10 | $12.10 | $12.02 | 23 |
| 2022-04-14 | $12.11 | $12.11 | $12.10 | $12.10 | $12.02 | 650 |
| 2022-04-13 | $12.13 | $12.13 | $12.13 | $12.13 | $12.05 | 0 |
| 2022-04-12 | $12.13 | $12.13 | $12.13 | $12.13 | $12.05 | 700 |
| 2022-04-11 | $12.71 | $12.71 | $12.71 | $12.71 | $12.62 | 0 |
| 2022-04-08 | $12.71 | $12.71 | $12.71 | $12.71 | $12.62 | 0 |
| 2022-04-07 | $12.71 | $12.71 | $12.71 | $12.71 | $12.62 | 0 |
| 2022-04-06 | $12.71 | $12.71 | $12.71 | $12.71 | $12.62 | 0 |
| 2022-04-05 | $12.71 | $12.71 | $12.71 | $12.71 | $12.62 | 0 |
| 2022-04-04 | $12.71 | $12.71 | $12.71 | $12.71 | $12.62 | 0 |
| 2022-04-01 | $12.71 | $12.71 | $12.71 | $12.71 | $12.62 | 0 |
| 2022-03-31 | $12.71 | $12.71 | $12.71 | $12.71 | $12.62 | 0 |
| 2022-03-30 | $12.71 | $12.71 | $12.71 | $12.71 | $12.62 | 0 |
| 2022-03-29 | $12.71 | $12.71 | $12.71 | $12.71 | $12.62 | 0 |
| 2022-03-28 | $12.72 | $12.72 | $12.71 | $12.71 | $12.62 | 337 |
| 2022-03-25 | $12.75 | $12.75 | $12.75 | $12.75 | $12.66 | 0 |
| 2022-03-24 | $12.75 | $12.75 | $12.75 | $12.75 | $12.66 | 0 |
| 2022-03-23 | $12.75 | $12.75 | $12.75 | $12.75 | $12.49 | 0 |
| 2022-03-22 | $12.75 | $12.75 | $12.75 | $12.75 | $12.49 | 0 |
| 2022-03-21 | $12.75 | $12.75 | $12.75 | $12.75 | $12.49 | 0 |
| 2022-03-18 | $12.75 | $12.75 | $12.75 | $12.75 | $12.49 | 0 |
| 2022-03-17 | $12.75 | $12.75 | $12.75 | $12.75 | $12.49 | 0 |
| 2022-03-16 | $12.75 | $12.75 | $12.75 | $12.75 | $12.49 | 0 |
| 2022-03-15 | $12.75 | $12.75 | $12.75 | $12.75 | $12.49 | 0 |
| 2022-03-14 | $12.75 | $12.75 | $12.75 | $12.75 | $12.49 | 0 |
| 2022-03-11 | $12.75 | $12.75 | $12.75 | $12.75 | $12.49 | 0 |
| 2022-03-10 | $12.77 | $12.77 | $12.75 | $12.75 | $12.49 | 300 |
| 2022-03-09 | $11.80 | $11.80 | $11.80 | $11.80 | $11.56 | 0 |
| 2022-03-08 | $11.80 | $11.80 | $11.80 | $11.80 | $11.56 | 0 |
| 2022-03-07 | $11.80 | $11.80 | $11.80 | $11.80 | $11.56 | 80 |
| 2022-03-04 | $11.80 | $11.80 | $11.80 | $11.80 | $11.56 | 2,400 |
| 2022-03-03 | $12.38 | $12.38 | $12.20 | $12.31 | $12.06 | 3,140 |
| 2022-03-02 | $12.78 | $12.78 | $12.78 | $12.78 | $12.51 | 110 |
| 2022-03-01 | $12.78 | $12.78 | $12.78 | $12.78 | $12.51 | 0 |
| 2022-02-28 | $12.78 | $12.78 | $12.78 | $12.78 | $12.51 | 0 |
| 2022-02-25 | $12.78 | $12.78 | $12.78 | $12.78 | $12.51 | 0 |
| 2022-02-24 | $12.78 | $12.78 | $12.78 | $12.78 | $12.51 | 1 |
| 2022-02-23 | $12.78 | $12.78 | $12.78 | $12.78 | $12.51 | 0 |
| 2022-02-22 | $12.55 | $12.55 | $12.55 | $12.55 | $12.29 | 1 |
| 2022-02-18 | $12.55 | $12.55 | $12.55 | $12.55 | $12.29 | 0 |
| 2022-02-17 | $12.55 | $12.55 | $12.55 | $12.55 | $12.29 | 1 |
| 2022-02-16 | $12.55 | $12.55 | $12.55 | $12.55 | $12.29 | 0 |
| 2022-02-15 | $12.55 | $12.55 | $12.55 | $12.55 | $12.29 | 0 |
| 2022-02-14 | $12.55 | $12.55 | $12.55 | $12.55 | $12.29 | 200 |
| 2022-02-11 | $13.05 | $13.05 | $13.05 | $13.05 | $12.78 | 0 |
| 2022-02-10 | $13.05 | $13.05 | $13.05 | $13.05 | $12.78 | 0 |
| 2022-02-09 | $12.85 | $13.05 | $12.85 | $13.05 | $12.78 | 200 |
| 2022-02-08 | $13.05 | $13.05 | $13.05 | $13.05 | $12.78 | 0 |
| 2022-02-07 | $13.05 | $13.05 | $13.05 | $13.05 | $12.78 | 0 |
| 2022-02-04 | $13.05 | $13.05 | $13.05 | $13.05 | $12.78 | 0 |
| 2022-02-03 | $13.05 | $13.05 | $13.05 | $13.05 | $12.78 | 0 |
| 2022-02-02 | $13.05 | $13.05 | $13.05 | $13.05 | $12.78 | 120 |
| 2022-02-01 | $12.72 | $12.72 | $12.72 | $12.72 | $12.46 | 300 |
| 2022-01-31 | $12.60 | $12.60 | $12.60 | $12.60 | $12.34 | 62 |
| 2022-01-28 | $12.60 | $12.60 | $12.60 | $12.60 | $12.34 | 0 |
| 2022-01-27 | $12.60 | $12.60 | $12.60 | $12.60 | $12.34 | 0 |
| 2022-01-26 | $12.60 | $12.60 | $12.60 | $12.60 | $12.34 | 0 |
| 2022-01-25 | $12.60 | $12.60 | $12.60 | $12.60 | $12.34 | 1 |
| 2022-01-24 | $12.60 | $12.60 | $12.60 | $12.60 | $12.34 | 0 |
| 2022-01-21 | $12.60 | $12.60 | $12.60 | $12.60 | $12.34 | 0 |
| 2022-01-20 | $12.60 | $12.60 | $12.60 | $12.60 | $12.34 | 50 |
| 2022-01-19 | $12.79 | $12.79 | $12.79 | $12.79 | $12.53 | 410 |
| 2022-01-18 | $12.28 | $12.79 | $12.28 | $12.79 | $12.53 | 410 |
| 2022-01-14 | $12.57 | $13.38 | $12.53 | $13.38 | $13.11 | 400 |
| 2022-01-13 | $14.03 | $14.03 | $14.03 | $14.03 | $13.74 | 0 |
| 2022-01-12 | $14.03 | $14.03 | $14.03 | $14.03 | $13.74 | 0 |
| 2022-01-11 | $14.03 | $14.03 | $14.03 | $14.03 | $13.74 | 0 |
| 2022-01-10 | $14.03 | $14.03 | $14.03 | $14.03 | $13.74 | 0 |
| 2022-01-07 | $14.03 | $14.03 | $14.03 | $14.03 | $13.74 | 50 |
| 2022-01-06 | $14.23 | $14.23 | $14.00 | $14.03 | $13.74 | 900 |
| 2022-01-05 | $14.94 | $14.94 | $14.94 | $14.94 | $14.64 | 0 |
| 2022-01-04 | $14.94 | $14.94 | $14.94 | $14.94 | $14.64 | 150 |
| 2022-01-03 | $14.80 | $14.80 | $14.80 | $14.80 | $14.50 | 1,567 |
| 2021-12-31 | $14.60 | $14.60 | $14.60 | $14.60 | $14.30 | 0 |
| 2021-12-30 | $14.60 | $14.60 | $14.60 | $14.60 | $14.30 | 0 |
| 2021-12-29 | $14.60 | $14.60 | $14.60 | $14.60 | $14.30 | 37 |
| 2021-12-28 | $14.60 | $14.60 | $14.60 | $14.60 | $14.30 | 70 |
| 2021-12-27 | $14.60 | $14.60 | $14.60 | $14.60 | $14.30 | 0 |
| 2021-12-23 | $14.60 | $14.60 | $14.60 | $14.60 | $14.30 | 3,018 |
| 2021-12-22 | $14.27 | $14.27 | $14.27 | $14.27 | $13.98 | 0 |
| 2021-12-21 | $14.27 | $14.27 | $14.27 | $14.27 | $13.98 | 1 |
| 2021-12-20 | $14.27 | $14.27 | $14.27 | $14.27 | $13.98 | 0 |
| 2021-12-17 | $14.27 | $14.27 | $14.27 | $14.27 | $13.98 | 0 |
| 2021-12-16 | $14.27 | $14.27 | $14.27 | $14.27 | $13.98 | 0 |
| 2021-12-15 | $14.27 | $14.27 | $14.27 | $14.27 | $13.98 | 0 |
| 2021-12-14 | $14.27 | $14.27 | $14.27 | $14.27 | $13.98 | 0 |
| 2021-12-13 | $14.27 | $14.27 | $14.27 | $14.27 | $13.98 | 0 |
| 2021-12-10 | $14.27 | $14.27 | $14.27 | $14.27 | $13.98 | 0 |
| 2021-12-09 | $14.27 | $14.27 | $14.27 | $14.27 | $13.98 | 0 |
| 2021-12-08 | $14.27 | $14.27 | $14.27 | $14.27 | $13.98 | 0 |
| 2021-12-07 | $14.27 | $14.27 | $14.27 | $14.27 | $13.98 | 33 |
| 2021-12-06 | $14.27 | $14.27 | $14.27 | $14.27 | $13.98 | 11 |
| 2021-12-03 | $14.27 | $14.27 | $14.27 | $14.27 | $13.98 | 0 |
| 2021-12-02 | $14.27 | $14.27 | $14.27 | $14.27 | $13.98 | 521 |
| 2021-12-01 | $14.35 | $14.35 | $14.35 | $14.35 | $14.06 | 0 |
| 2021-11-30 | $14.35 | $14.35 | $14.35 | $14.35 | $14.06 | 2,405 |
| 2021-11-29 | $15.02 | $15.02 | $15.02 | $15.02 | $14.71 | 0 |
| 2021-11-26 | $15.02 | $15.02 | $15.02 | $15.02 | $14.71 | 0 |
| 2021-11-24 | $15.02 | $15.02 | $15.02 | $15.02 | $14.71 | 0 |
| 2021-11-23 | $15.02 | $15.02 | $15.02 | $15.02 | $14.71 | 0 |
| 2021-11-22 | $15.02 | $15.02 | $15.02 | $15.02 | $14.71 | 0 |
| 2021-11-19 | $15.02 | $15.02 | $15.02 | $15.02 | $14.71 | 0 |
| 2021-11-18 | $15.02 | $15.02 | $15.02 | $15.02 | $14.71 | 0 |
| 2021-11-17 | $15.02 | $15.02 | $15.02 | $15.02 | $14.71 | 0 |
| 2021-11-16 | $14.43 | $15.02 | $14.43 | $15.02 | $14.71 | 488 |
| 2021-11-15 | $15.40 | $15.40 | $15.40 | $15.40 | $15.09 | 10 |
| 2021-11-12 | $15.40 | $15.40 | $15.40 | $15.40 | $15.09 | 0 |
| 2021-11-11 | $15.40 | $15.40 | $15.40 | $15.40 | $15.09 | 0 |
| 2021-11-10 | $15.40 | $15.40 | $15.40 | $15.40 | $15.09 | 0 |
| 2021-11-09 | $15.40 | $15.40 | $15.40 | $15.40 | $15.09 | 0 |
| 2021-11-08 | $15.40 | $15.40 | $15.40 | $15.40 | $15.09 | 0 |
| 2021-11-05 | $15.40 | $15.40 | $15.40 | $15.40 | $15.09 | 0 |
| 2021-11-04 | $15.40 | $15.40 | $15.40 | $15.40 | $15.09 | 20 |
| 2021-11-03 | $15.40 | $15.40 | $15.40 | $15.40 | $15.09 | 10 |
| 2021-11-02 | $15.40 | $15.40 | $15.40 | $15.40 | $15.09 | 0 |
| 2021-11-01 | $15.40 | $15.40 | $15.40 | $15.40 | $15.09 | 0 |
| 2021-10-29 | $15.38 | $15.40 | $15.38 | $15.40 | $15.09 | 5,220 |
| 2021-10-28 | $15.85 | $15.85 | $15.85 | $15.85 | $15.53 | 245 |
| 2021-10-27 | $15.76 | $15.76 | $15.76 | $15.76 | $15.44 | 0 |
| 2021-10-26 | $15.76 | $15.76 | $15.76 | $15.76 | $15.44 | 0 |
| 2021-10-25 | $15.76 | $15.76 | $15.76 | $15.76 | $15.44 | 15 |
| 2021-10-22 | $15.69 | $16.43 | $15.69 | $15.76 | $15.44 | 682 |
| 2021-10-21 | $16.08 | $16.08 | $16.08 | $16.08 | $15.75 | 100 |
| 2021-10-20 | $15.59 | $15.59 | $15.59 | $15.59 | $15.27 | 0 |
| 2021-10-19 | $15.59 | $15.59 | $15.59 | $15.59 | $15.27 | 0 |
| 2021-10-18 | $15.59 | $15.59 | $15.59 | $15.59 | $15.27 | 100 |
| 2021-10-15 | $16.05 | $16.05 | $16.05 | $16.05 | $15.72 | 1 |
| 2021-10-14 | $16.05 | $16.05 | $16.05 | $16.05 | $15.72 | 20 |
| 2021-10-13 | $16.05 | $16.05 | $16.05 | $16.05 | $15.72 | 100 |
| 2021-10-12 | $14.51 | $14.51 | $14.51 | $14.51 | $14.21 | 0 |
| 2021-10-11 | $14.51 | $14.51 | $14.51 | $14.51 | $14.21 | 0 |
| 2021-10-08 | $14.51 | $14.51 | $14.51 | $14.51 | $14.21 | 0 |
| 2021-10-07 | $14.51 | $14.51 | $14.51 | $14.51 | $14.21 | 30 |
| 2021-10-06 | $14.51 | $14.51 | $14.51 | $14.51 | $14.21 | 0 |
| 2021-10-05 | $14.51 | $14.51 | $14.51 | $14.51 | $14.21 | 0 |
| 2021-10-04 | $14.51 | $14.51 | $14.51 | $14.51 | $14.21 | 0 |
| 2021-10-01 | $14.51 | $14.51 | $14.51 | $14.51 | $14.21 | 545 |
| 2021-09-30 | $15.67 | $15.67 | $15.67 | $15.67 | $15.35 | 0 |
| 2021-09-29 | $15.67 | $15.67 | $15.67 | $15.67 | $15.35 | 0 |
| 2021-09-28 | $15.67 | $15.67 | $15.67 | $15.67 | $15.35 | 0 |
| 2021-09-27 | $15.67 | $15.67 | $15.67 | $15.67 | $15.35 | 3 |
| 2021-09-24 | $15.67 | $15.67 | $15.67 | $15.67 | $15.35 | 750 |
| 2021-09-23 | $16.21 | $16.21 | $16.21 | $16.21 | $15.88 | 8 |
| 2021-09-22 | $16.21 | $16.21 | $16.21 | $16.21 | $15.88 | 0 |
| 2021-09-21 | $16.21 | $16.21 | $16.21 | $16.21 | $15.88 | 0 |
| 2021-09-20 | $16.21 | $16.21 | $16.21 | $16.21 | $15.88 | 0 |
| 2021-09-17 | $16.21 | $16.21 | $16.21 | $16.21 | $15.88 | 10 |
| 2021-09-16 | $16.21 | $16.21 | $16.21 | $16.21 | $15.88 | 0 |
| 2021-09-15 | $16.25 | $16.25 | $16.21 | $16.21 | $15.88 | 1,100 |
| 2021-09-14 | $16.47 | $16.47 | $16.47 | $16.47 | $16.13 | 450 |
| 2021-09-13 | $16.00 | $16.45 | $16.00 | $16.45 | $16.11 | 718 |
| 2021-09-10 | $16.18 | $16.18 | $16.18 | $16.18 | $15.85 | 1 |
| 2021-09-09 | $16.18 | $16.18 | $16.18 | $16.18 | $15.85 | 61 |
| 2021-09-08 | $16.18 | $16.18 | $16.18 | $16.18 | $15.85 | 5,500 |
| 2021-09-07 | $16.60 | $16.60 | $16.60 | $16.60 | $16.26 | 250 |
| 2021-09-03 | $16.07 | $16.07 | $16.07 | $16.07 | $15.74 | 100 |
| 2021-09-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.16 | 0 |
| 2021-09-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.16 | 0 |
| 2021-08-31 | $16.50 | $16.50 | $16.50 | $16.50 | $16.16 | 34 |
| 2021-08-30 | $16.50 | $16.50 | $16.50 | $16.50 | $16.16 | 350 |
| 2021-08-27 | $16.06 | $16.06 | $16.06 | $16.06 | $15.73 | 50 |
| 2021-08-26 | $16.06 | $16.06 | $16.06 | $16.06 | $15.73 | 124 |
| 2021-08-25 | $16.06 | $16.06 | $16.06 | $16.06 | $15.73 | 0 |
| 2021-08-24 | $16.01 | $16.06 | $16.01 | $16.06 | $15.73 | 300 |
| 2021-08-23 | $16.45 | $16.45 | $16.45 | $16.45 | $16.11 | 0 |
| 2021-08-20 | $16.45 | $16.45 | $16.45 | $16.45 | $16.11 | 280 |
| 2021-08-19 | $15.95 | $15.95 | $15.95 | $15.95 | $15.62 | 0 |
| 2021-08-18 | $15.93 | $15.95 | $15.92 | $15.95 | $15.62 | 2,436 |
| 2021-08-17 | $15.96 | $15.96 | $15.96 | $15.96 | $15.54 | 20 |
| 2021-08-16 | $15.96 | $15.96 | $15.96 | $15.96 | $15.54 | 0 |
| 2021-08-13 | $15.96 | $15.96 | $15.96 | $15.96 | $15.54 | 0 |
| 2021-08-12 | $15.95 | $15.96 | $15.95 | $15.96 | $15.54 | 1,002 |
| 2021-08-11 | $15.10 | $15.10 | $15.10 | $15.10 | $14.70 | 32 |
| 2021-08-10 | $15.00 | $15.10 | $15.00 | $15.10 | $14.70 | 1,550 |
| 2021-08-09 | $14.00 | $14.00 | $14.00 | $14.00 | $13.63 | 0 |
| 2021-08-06 | $14.00 | $14.00 | $14.00 | $14.00 | $13.63 | 0 |
| 2021-08-05 | $14.00 | $14.00 | $14.00 | $14.00 | $13.63 | 0 |
| 2021-08-04 | $14.00 | $14.00 | $14.00 | $14.00 | $13.63 | 0 |
| 2021-08-03 | $14.00 | $14.00 | $14.00 | $14.00 | $13.63 | 235 |
| 2021-08-02 | $14.18 | $14.18 | $14.18 | $14.18 | $13.81 | 0 |
| 2021-07-30 | $14.18 | $14.18 | $14.18 | $14.18 | $13.81 | 308 |
| 2021-07-29 | $14.18 | $14.18 | $14.18 | $14.18 | $13.81 | 853 |
| 2021-07-28 | $14.18 | $14.18 | $14.18 | $14.18 | $13.81 | 0 |
| 2021-07-27 | $14.18 | $14.18 | $14.18 | $14.18 | $13.81 | 0 |
| 2021-07-26 | $14.18 | $14.18 | $14.18 | $14.18 | $13.81 | 0 |
| 2021-07-23 | $14.18 | $14.18 | $14.18 | $14.18 | $13.81 | 853 |
| 2021-07-22 | $14.18 | $14.18 | $14.18 | $14.18 | $13.81 | 4,685 |
| 2021-07-21 | $14.58 | $14.58 | $14.58 | $14.58 | $14.19 | 0 |
| 2021-07-20 | $14.58 | $14.58 | $14.58 | $14.58 | $14.19 | 0 |
| 2021-07-19 | $14.58 | $14.58 | $14.58 | $14.58 | $14.19 | 0 |
| 2021-07-16 | $14.58 | $14.58 | $14.58 | $14.58 | $14.19 | 16 |
| 2021-07-15 | $14.58 | $14.58 | $14.58 | $14.58 | $14.19 | 0 |
| 2021-07-14 | $14.58 | $14.58 | $14.58 | $14.58 | $14.19 | 305 |
| 2021-07-13 | $14.59 | $14.59 | $14.59 | $14.59 | $14.21 | 100 |
| 2021-07-12 | $14.59 | $14.59 | $14.59 | $14.59 | $14.21 | 0 |
| 2021-07-09 | $14.59 | $14.59 | $14.59 | $14.59 | $14.21 | 11 |
| 2021-07-08 | $14.59 | $14.59 | $14.59 | $14.59 | $14.21 | 0 |
| 2021-07-07 | $14.59 | $14.59 | $14.59 | $14.59 | $14.21 | 2,100 |
| 2021-07-06 | $13.91 | $13.91 | $13.91 | $13.91 | $13.55 | 0 |
| 2021-07-02 | $13.91 | $13.91 | $13.91 | $13.91 | $13.55 | 184 |
| 2021-07-01 | $13.60 | $13.60 | $13.60 | $13.60 | $13.24 | 0 |
| 2021-06-30 | $13.60 | $13.60 | $13.60 | $13.60 | $13.24 | 0 |
| 2021-06-29 | $13.60 | $13.60 | $13.60 | $13.60 | $13.24 | 0 |
| 2021-06-28 | $13.60 | $13.60 | $13.60 | $13.60 | $13.24 | 0 |
| 2021-06-25 | $13.60 | $13.60 | $13.60 | $13.60 | $13.24 | 0 |
| 2021-06-24 | $13.60 | $13.60 | $13.60 | $13.60 | $13.24 | 0 |
| 2021-06-23 | $13.60 | $13.60 | $13.60 | $13.60 | $13.24 | 0 |
| 2021-06-22 | $13.60 | $13.60 | $13.60 | $13.60 | $13.24 | 0 |
| 2021-06-21 | $13.60 | $13.60 | $13.60 | $13.60 | $13.24 | 0 |
| 2021-06-18 | $13.60 | $13.60 | $13.60 | $13.60 | $13.24 | 0 |
| 2021-06-17 | $13.75 | $13.75 | $13.60 | $13.60 | $13.24 | 200 |
| 2021-06-16 | $13.84 | $13.84 | $13.84 | $13.84 | $13.48 | 0 |
| 2021-06-15 | $13.84 | $13.84 | $13.84 | $13.84 | $13.48 | 100 |
| 2021-06-14 | $14.35 | $14.35 | $14.35 | $14.35 | $13.97 | 0 |
| 2021-06-11 | $14.35 | $14.35 | $14.35 | $14.35 | $13.97 | 0 |
| 2021-06-10 | $14.35 | $14.35 | $14.35 | $14.35 | $13.97 | 0 |
| 2021-06-09 | $14.35 | $14.35 | $14.35 | $14.35 | $13.97 | 0 |
| 2021-06-08 | $14.35 | $14.35 | $14.35 | $14.35 | $13.97 | 500 |
| 2021-06-07 | $14.00 | $14.00 | $14.00 | $14.00 | $13.63 | 0 |
| 2021-06-04 | $14.00 | $14.00 | $14.00 | $14.00 | $13.63 | 65 |
| 2021-06-03 | $14.00 | $14.00 | $14.00 | $14.00 | $13.63 | 0 |
| 2021-06-02 | $14.00 | $14.00 | $14.00 | $14.00 | $13.63 | 100 |
| 2021-06-01 | $14.00 | $14.00 | $14.00 | $14.00 | $13.63 | 0 |
| 2021-05-28 | $14.00 | $14.00 | $14.00 | $14.00 | $13.63 | 4,000 |
| 2021-05-27 | $13.35 | $13.35 | $13.35 | $13.35 | $13.00 | 0 |
| 2021-05-26 | $13.35 | $13.35 | $13.35 | $13.35 | $13.00 | 0 |
| 2021-05-25 | $13.35 | $13.35 | $13.35 | $13.35 | $13.00 | 0 |
| 2021-05-24 | $13.35 | $13.35 | $13.35 | $13.35 | $13.00 | 150 |
| 2021-05-21 | $14.00 | $14.00 | $14.00 | $14.00 | $13.63 | 0 |
| 2021-05-20 | $14.00 | $14.00 | $14.00 | $14.00 | $13.63 | 0 |
| 2021-05-19 | $14.00 | $14.00 | $14.00 | $14.00 | $13.63 | 0 |
| 2021-05-18 | $14.00 | $14.00 | $14.00 | $14.00 | $13.63 | 0 |
| 2021-05-17 | $14.00 | $14.00 | $14.00 | $14.00 | $13.63 | 39 |
| 2021-05-14 | $14.00 | $14.00 | $14.00 | $14.00 | $13.63 | 0 |
| 2021-05-13 | $14.00 | $14.00 | $14.00 | $14.00 | $13.63 | 0 |
| 2021-05-12 | $14.00 | $14.00 | $14.00 | $14.00 | $13.63 | 0 |
| 2021-05-11 | $14.00 | $14.00 | $14.00 | $14.00 | $13.63 | 16 |
| 2021-05-10 | $14.00 | $14.00 | $14.00 | $14.00 | $13.63 | 0 |
| 2021-05-07 | $14.00 | $14.00 | $14.00 | $14.00 | $13.63 | 0 |
| 2021-05-06 | $14.00 | $14.00 | $14.00 | $14.00 | $13.63 | 0 |
| 2021-05-05 | $14.00 | $14.00 | $14.00 | $14.00 | $13.63 | 0 |
| 2021-05-04 | $14.00 | $14.00 | $14.00 | $14.00 | $13.63 | 0 |
| 2021-05-03 | $14.00 | $14.00 | $14.00 | $14.00 | $13.63 | 150 |
| 2021-04-30 | $14.35 | $14.35 | $14.35 | $14.35 | $13.97 | 47 |
| 2021-04-29 | $14.35 | $14.35 | $14.35 | $14.35 | $13.97 | 0 |
| 2021-04-28 | $14.35 | $14.35 | $14.35 | $14.35 | $13.97 | 400 |
| 2021-04-27 | $14.10 | $14.10 | $14.10 | $14.10 | $13.73 | 220 |
| 2021-04-26 | $14.14 | $14.14 | $14.14 | $14.14 | $13.77 | 4,010 |
| 2021-04-23 | $13.86 | $13.86 | $13.86 | $13.86 | $13.50 | 4,200 |
| 2021-04-22 | $13.33 | $13.33 | $13.33 | $13.33 | $12.98 | 0 |
| 2021-04-21 | $13.33 | $13.33 | $13.33 | $13.33 | $12.98 | 10 |
| 2021-04-20 | $13.33 | $13.33 | $13.33 | $13.33 | $12.98 | 0 |
| 2021-04-19 | $13.33 | $13.33 | $13.33 | $13.33 | $12.98 | 2 |
| 2021-04-16 | $13.33 | $13.33 | $13.33 | $13.33 | $12.98 | 0 |
| 2021-04-15 | $13.33 | $13.33 | $13.33 | $13.33 | $12.98 | 16 |
| 2021-04-14 | $13.86 | $13.86 | $13.33 | $13.33 | $12.98 | 1,037 |
| 2021-04-13 | $12.71 | $12.71 | $12.71 | $12.71 | $12.38 | 0 |
| 2021-04-12 | $12.71 | $12.71 | $12.71 | $12.71 | $12.38 | 0 |
| 2021-04-09 | $12.71 | $12.71 | $12.71 | $12.71 | $12.38 | 0 |
| 2021-04-08 | $12.71 | $12.71 | $12.71 | $12.71 | $12.38 | 0 |
| 2021-04-07 | $12.71 | $12.71 | $12.71 | $12.71 | $12.38 | 89 |
| 2021-04-06 | $12.71 | $12.71 | $12.71 | $12.71 | $12.38 | 0 |
| 2021-04-05 | $12.71 | $12.71 | $12.71 | $12.71 | $12.38 | 100 |
| 2021-04-01 | $12.97 | $12.97 | $12.97 | $12.97 | $12.63 | 0 |
| 2021-03-31 | $12.97 | $12.97 | $12.97 | $12.97 | $12.63 | 2 |
| 2021-03-30 | $12.97 | $12.97 | $12.97 | $12.97 | $12.63 | 3 |
| 2021-03-29 | $12.97 | $12.97 | $12.97 | $12.97 | $12.63 | 0 |
| 2021-03-26 | $12.97 | $12.97 | $12.97 | $12.97 | $12.63 | 0 |
| 2021-03-25 | $12.97 | $12.97 | $12.97 | $12.97 | $12.63 | 179 |
| 2021-03-24 | $12.90 | $12.90 | $12.90 | $12.90 | $12.56 | 321 |
| 2021-03-23 | $13.70 | $13.70 | $13.70 | $13.70 | $13.34 | 0 |
| 2021-03-22 | $13.70 | $13.70 | $13.70 | $13.70 | $13.34 | 0 |
| 2021-03-19 | $13.70 | $13.70 | $13.70 | $13.70 | $13.34 | 117 |
| 2021-03-18 | $14.30 | $14.30 | $14.30 | $14.30 | $13.48 | 24 |
| 2021-03-17 | $14.30 | $14.30 | $14.30 | $14.30 | $13.48 | 1 |
| 2021-03-16 | $14.30 | $14.30 | $14.30 | $14.30 | $13.48 | 500 |
| 2021-03-15 | $13.25 | $13.25 | $13.25 | $13.25 | $12.49 | 0 |
| 2021-03-12 | $13.25 | $13.25 | $13.25 | $13.25 | $12.49 | 0 |
| 2021-03-11 | $13.25 | $13.25 | $13.25 | $13.25 | $12.49 | 40 |
| 2021-03-10 | $13.25 | $13.25 | $13.25 | $13.25 | $12.49 | 0 |
| 2021-03-09 | $13.25 | $13.25 | $13.25 | $13.25 | $12.49 | 0 |
| 2021-03-08 | $13.25 | $13.25 | $13.25 | $13.25 | $12.49 | 10 |
| 2021-03-05 | $13.25 | $13.25 | $13.25 | $13.25 | $12.49 | 650 |
| 2021-03-04 | $13.01 | $13.01 | $13.01 | $13.01 | $12.26 | 15 |
| 2021-03-03 | $13.30 | $13.30 | $13.01 | $13.01 | $12.26 | 400 |
| 2021-03-02 | $13.48 | $13.48 | $13.48 | $13.48 | $12.71 | 62 |
| 2021-03-01 | $13.48 | $13.48 | $13.48 | $13.48 | $12.71 | 100 |
| 2021-02-26 | $13.31 | $13.31 | $13.31 | $13.31 | $12.54 | 0 |
| 2021-02-25 | $13.31 | $13.31 | $13.31 | $13.31 | $12.54 | 0 |
| 2021-02-24 | $13.31 | $13.31 | $13.31 | $13.31 | $12.54 | 100 |
| 2021-02-23 | $12.93 | $12.93 | $12.93 | $12.93 | $12.19 | 15 |
| 2021-02-22 | $12.81 | $12.93 | $12.81 | $12.93 | $12.19 | 1,039 |
| 2021-02-19 | $14.30 | $14.30 | $14.30 | $14.30 | $13.48 | 0 |
| 2021-02-18 | $14.30 | $14.30 | $14.30 | $14.30 | $13.48 | 10 |
| 2021-02-17 | $14.30 | $14.30 | $14.30 | $14.30 | $13.48 | 10 |
| 2021-02-16 | $14.30 | $14.30 | $14.30 | $14.30 | $13.48 | 784 |
| 2021-02-12 | $14.14 | $14.14 | $14.14 | $14.14 | $13.33 | 0 |
| 2021-02-11 | $13.55 | $14.20 | $13.55 | $14.14 | $13.33 | 6,800 |
| 2021-02-10 | $12.35 | $12.35 | $12.35 | $12.35 | $11.64 | 0 |
| 2021-02-09 | $12.35 | $12.35 | $12.35 | $12.35 | $11.64 | 27 |
| 2021-02-08 | $12.35 | $12.35 | $12.35 | $12.35 | $11.64 | 1,400 |
| 2021-02-05 | $13.00 | $13.00 | $13.00 | $13.00 | $12.25 | 10 |
| 2021-02-04 | $13.00 | $13.00 | $13.00 | $13.00 | $12.25 | 2,000 |
| 2021-02-03 | $12.85 | $12.85 | $12.81 | $12.81 | $12.07 | 350 |
| 2021-02-02 | $12.81 | $12.81 | $12.81 | $12.81 | $12.07 | 650 |
| 2021-02-01 | $13.58 | $13.58 | $13.58 | $13.58 | $12.79 | 41 |
| 2021-01-29 | $13.58 | $13.58 | $13.58 | $13.58 | $12.79 | 0 |
| 2021-01-28 | $13.57 | $13.58 | $13.57 | $13.58 | $12.79 | 200 |
| 2021-01-27 | $14.18 | $14.18 | $14.18 | $14.18 | $13.36 | 66 |
| 2021-01-26 | $14.18 | $14.18 | $14.18 | $14.18 | $13.36 | 0 |
| 2021-01-25 | $14.18 | $14.18 | $14.18 | $14.18 | $13.36 | 100 |
| 2021-01-22 | $14.26 | $14.26 | $14.26 | $14.26 | $13.44 | 120 |
| 2021-01-21 | $14.21 | $14.21 | $14.21 | $14.21 | $13.39 | 0 |
| 2021-01-20 | $14.21 | $14.21 | $14.21 | $14.21 | $13.39 | 0 |
| 2021-01-19 | $14.21 | $14.21 | $14.21 | $14.21 | $13.39 | 4,300 |
| 2021-01-15 | $14.21 | $14.21 | $14.21 | $14.21 | $13.39 | 0 |
| 2021-01-14 | $14.21 | $14.21 | $14.21 | $14.21 | $13.39 | 4,300 |
| 2021-01-13 | $14.19 | $14.19 | $14.19 | $14.19 | $13.37 | 200 |
| 2021-01-12 | $14.40 | $14.40 | $14.40 | $14.40 | $13.57 | 0 |
| 2021-01-11 | $14.40 | $14.40 | $14.40 | $14.40 | $13.57 | 200 |
| 2021-01-08 | $14.15 | $14.15 | $14.15 | $14.15 | $13.34 | 0 |
| 2021-01-07 | $14.15 | $14.15 | $14.15 | $14.15 | $13.34 | 0 |
| 2021-01-06 | $14.15 | $14.15 | $14.15 | $14.15 | $13.34 | 1 |
| 2021-01-05 | $14.15 | $14.15 | $14.15 | $14.15 | $13.34 | 0 |
| 2021-01-04 | $14.15 | $14.15 | $14.15 | $14.15 | $13.34 | 0 |
| 2020-12-31 | $14.15 | $14.15 | $14.15 | $14.15 | $13.34 | 0 |
| 2020-12-30 | $14.15 | $14.15 | $14.15 | $14.15 | $13.34 | 0 |
| 2020-12-29 | $14.15 | $14.15 | $14.15 | $14.15 | $13.34 | 0 |
| 2020-12-28 | $14.15 | $14.15 | $14.15 | $14.15 | $13.34 | 0 |
| 2020-12-24 | $14.15 | $14.15 | $14.15 | $14.15 | $13.34 | 0 |
| 2020-12-23 | $14.15 | $14.15 | $14.15 | $14.15 | $13.34 | 1,000 |
| 2020-12-22 | $13.85 | $13.91 | $13.82 | $13.91 | $13.11 | 900 |
| 2020-12-21 | $14.30 | $14.30 | $14.30 | $14.30 | $13.48 | 2 |
| 2020-12-18 | $14.30 | $14.30 | $14.30 | $14.30 | $13.48 | 391 |
| 2020-12-17 | $14.09 | $14.09 | $14.09 | $14.09 | $13.28 | 0 |
| 2020-12-16 | $14.09 | $14.09 | $14.09 | $14.09 | $13.28 | 205 |
| 2020-12-15 | $13.56 | $13.56 | $13.56 | $13.56 | $12.78 | 163 |
| 2020-12-14 | $14.00 | $14.00 | $14.00 | $14.00 | $13.20 | 14 |
| 2020-12-11 | $13.85 | $14.00 | $13.85 | $14.00 | $13.20 | 444 |
| 2020-12-10 | $13.85 | $13.85 | $13.85 | $13.85 | $13.05 | 0 |
| 2020-12-09 | $13.85 | $13.85 | $13.85 | $13.85 | $13.05 | 0 |
| 2020-12-08 | $13.85 | $13.85 | $13.85 | $13.85 | $13.05 | 0 |
| 2020-12-07 | $13.85 | $13.85 | $13.85 | $13.85 | $13.05 | 1 |
| 2020-12-04 | $13.85 | $13.85 | $13.85 | $13.85 | $13.05 | 200 |
| 2020-12-03 | $13.70 | $13.71 | $13.70 | $13.71 | $12.92 | 1,000 |
| 2020-12-02 | $13.65 | $13.65 | $13.65 | $13.65 | $12.87 | 0 |
| 2020-12-01 | $13.65 | $13.65 | $13.65 | $13.65 | $12.87 | 12 |
| 2020-11-30 | $13.84 | $13.84 | $13.65 | $13.65 | $12.87 | 1,862 |
| 2020-11-27 | $13.45 | $13.45 | $13.45 | $13.45 | $12.68 | 200 |
| 2020-11-25 | $13.10 | $13.10 | $13.10 | $13.10 | $12.35 | 13 |
| 2020-11-24 | $13.65 | $13.65 | $13.10 | $13.65 | $12.87 | 200 |
| 2020-11-23 | $13.65 | $13.65 | $13.65 | $13.65 | $12.87 | 0 |
| 2020-11-20 | $13.65 | $13.65 | $13.65 | $13.65 | $12.87 | 200 |
| 2020-11-19 | $13.44 | $13.51 | $13.26 | $13.51 | $12.73 | 1,004 |
| 2020-11-18 | $14.50 | $14.50 | $14.50 | $14.50 | $13.67 | 0 |
| 2020-11-17 | $14.50 | $14.50 | $14.50 | $14.50 | $13.67 | 54 |
| 2020-11-16 | $14.50 | $14.50 | $14.50 | $14.50 | $13.67 | 3 |
| 2020-11-13 | $14.15 | $14.50 | $14.15 | $14.50 | $13.67 | 216 |
| 2020-11-12 | $14.78 | $14.78 | $14.78 | $14.78 | $13.93 | 38 |
| 2020-11-11 | $14.78 | $14.78 | $14.78 | $14.78 | $13.93 | 0 |
| 2020-11-10 | $14.78 | $14.78 | $14.78 | $14.78 | $13.93 | 200 |
| 2020-11-09 | $15.46 | $15.46 | $15.46 | $15.46 | $14.57 | 165 |
| 2020-11-06 | $15.05 | $15.05 | $15.05 | $15.05 | $14.18 | 1,000 |
| 2020-11-05 | $15.05 | $15.05 | $15.05 | $15.05 | $14.18 | 0 |
| 2020-11-04 | $15.05 | $15.05 | $15.05 | $15.05 | $14.18 | 8 |
| 2020-11-03 | $14.86 | $15.05 | $14.86 | $15.05 | $14.18 | 1,462 |
| 2020-11-02 | $14.80 | $14.80 | $14.80 | $14.80 | $13.95 | 0 |
| 2020-10-30 | $14.80 | $14.80 | $14.80 | $14.80 | $13.95 | 40 |
| 2020-10-29 | $14.80 | $14.80 | $14.80 | $14.80 | $13.95 | 0 |
| 2020-10-28 | $14.80 | $14.80 | $14.80 | $14.80 | $13.95 | 100 |
| 2020-10-27 | $15.45 | $15.45 | $15.45 | $15.45 | $14.56 | 0 |
| 2020-10-26 | $15.45 | $15.45 | $15.45 | $15.45 | $14.56 | 20 |
| 2020-10-23 | $15.45 | $15.45 | $15.45 | $15.45 | $14.56 | 0 |
| 2020-10-22 | $15.45 | $15.45 | $15.45 | $15.45 | $14.56 | 674 |
| 2020-10-21 | $15.41 | $15.41 | $15.41 | $15.41 | $14.52 | 161 |
| 2020-10-20 | $15.53 | $15.53 | $15.53 | $15.53 | $14.63 | 98 |
| 2020-10-19 | $15.53 | $15.53 | $15.53 | $15.53 | $14.63 | 0 |
| 2020-10-16 | $15.53 | $15.53 | $15.53 | $15.53 | $14.63 | 0 |
| 2020-10-15 | $15.53 | $15.53 | $15.53 | $15.53 | $14.63 | 62 |
| 2020-10-14 | $15.53 | $15.53 | $15.53 | $15.53 | $14.63 | 325 |
| 2020-10-13 | $15.45 | $15.45 | $15.45 | $15.45 | $14.56 | 50 |
| 2020-10-12 | $15.45 | $15.45 | $15.45 | $15.45 | $14.56 | 100 |
| 2020-10-09 | $15.50 | $15.61 | $15.40 | $15.40 | $14.51 | 1,290 |
| 2020-10-08 | $15.00 | $15.00 | $15.00 | $15.00 | $14.14 | 450 |
| 2020-10-07 | $14.40 | $14.40 | $14.40 | $14.40 | $13.57 | 0 |
| 2020-10-06 | $14.40 | $14.40 | $14.40 | $14.40 | $13.57 | 0 |
| 2020-10-05 | $14.40 | $14.40 | $14.40 | $14.40 | $13.57 | 0 |
| 2020-10-02 | $14.40 | $14.40 | $14.40 | $14.40 | $13.57 | 0 |
| 2020-10-01 | $14.80 | $14.80 | $14.40 | $14.40 | $13.57 | 470 |
| 2020-09-30 | $14.75 | $14.75 | $14.75 | $14.75 | $13.90 | 0 |
| 2020-09-29 | $14.75 | $14.75 | $14.75 | $14.75 | $13.90 | 2 |
| 2020-09-28 | $14.75 | $14.75 | $14.75 | $14.75 | $13.90 | 1 |
| 2020-09-25 | $14.75 | $14.75 | $14.75 | $14.75 | $13.90 | 1 |
| 2020-09-24 | $14.75 | $14.75 | $14.75 | $14.75 | $13.90 | 5 |
| 2020-09-23 | $14.75 | $14.75 | $14.75 | $14.75 | $13.90 | 5 |
| 2020-09-22 | $14.75 | $14.75 | $14.75 | $14.75 | $13.90 | 13 |
| 2020-09-21 | $14.75 | $14.75 | $14.75 | $14.75 | $13.90 | 5 |
| 2020-09-18 | $14.75 | $14.75 | $14.75 | $14.75 | $13.90 | 100 |
| 2020-09-17 | $14.55 | $14.75 | $14.55 | $14.75 | $13.90 | 425 |
| 2020-09-16 | $13.83 | $13.83 | $13.83 | $13.83 | $13.03 | 0 |
| 2020-09-15 | $13.83 | $13.83 | $13.83 | $13.83 | $13.03 | 10 |
| 2020-09-14 | $13.83 | $13.83 | $13.83 | $13.83 | $13.03 | 0 |
| 2020-09-11 | $13.83 | $13.83 | $13.83 | $13.83 | $13.03 | 120 |
| 2020-09-10 | $13.83 | $13.83 | $13.83 | $13.83 | $13.03 | 186 |
| 2020-09-09 | $14.85 | $14.85 | $14.85 | $14.85 | $14.00 | 28 |
| 2020-09-08 | $14.85 | $14.85 | $14.85 | $14.85 | $14.00 | 30 |
| 2020-09-04 | $14.65 | $14.85 | $14.65 | $14.85 | $14.00 | 420 |
| 2020-09-03 | $15.25 | $15.25 | $15.25 | $15.25 | $14.37 | 0 |
| 2020-09-02 | $15.25 | $15.25 | $15.25 | $15.25 | $14.37 | 50 |
| 2020-09-01 | $14.85 | $15.25 | $14.85 | $15.25 | $14.37 | 552 |
| 2020-08-31 | $15.75 | $15.95 | $15.55 | $15.95 | $15.03 | 932 |
| 2020-08-28 | $15.53 | $15.53 | $15.45 | $15.50 | $14.61 | 2,267 |
| 2020-08-27 | $15.55 | $15.55 | $15.55 | $15.55 | $14.66 | 445 |
| 2020-08-26 | $14.70 | $14.70 | $14.70 | $14.70 | $13.86 | 29 |
| 2020-08-25 | $14.70 | $14.70 | $14.70 | $14.70 | $13.86 | 86 |
| 2020-08-24 | $14.90 | $14.90 | $14.70 | $14.70 | $13.86 | 250 |
| 2020-08-21 | $14.90 | $14.90 | $14.37 | $14.90 | $14.04 | 400 |
| 2020-08-20 | $14.95 | $14.95 | $14.95 | $14.95 | $14.01 | 0 |
| 2020-08-19 | $14.95 | $14.95 | $14.95 | $14.95 | $14.01 | 0 |
| 2020-08-18 | $14.95 | $14.95 | $14.95 | $14.95 | $14.01 | 50 |
| 2020-08-17 | $14.95 | $14.95 | $14.95 | $14.95 | $14.01 | 0 |
| 2020-08-14 | $14.95 | $14.95 | $14.95 | $14.95 | $14.01 | 5 |
| 2020-08-13 | $14.95 | $14.95 | $14.95 | $14.95 | $14.01 | 181 |
| 2020-08-12 | $15.11 | $15.11 | $15.11 | $15.11 | $14.16 | 265 |
| 2020-08-11 | $15.55 | $15.55 | $15.50 | $15.50 | $14.52 | 341 |
| 2020-08-10 | $15.54 | $15.54 | $15.54 | $15.54 | $14.56 | 55 |
| 2020-08-07 | $15.45 | $15.55 | $15.45 | $15.54 | $14.56 | 1,000 |
| 2020-08-06 | $14.40 | $14.40 | $14.40 | $14.40 | $13.49 | 113 |
| 2020-08-05 | $14.70 | $14.70 | $14.70 | $14.70 | $13.77 | 180 |
| 2020-08-04 | $14.80 | $14.80 | $14.80 | $14.80 | $13.87 | 114 |
| 2020-08-03 | $14.35 | $14.68 | $14.35 | $14.68 | $13.76 | 655 |
| 2020-07-31 | $14.41 | $14.54 | $14.41 | $14.54 | $13.63 | 1,077 |
| 2020-07-30 | $13.27 | $13.27 | $13.27 | $13.27 | $12.43 | 50 |
| 2020-07-29 | $13.27 | $13.27 | $13.27 | $13.27 | $12.43 | 300 |
| 2020-07-28 | $13.32 | $13.32 | $13.32 | $13.32 | $12.48 | 0 |
| 2020-07-27 | $13.05 | $13.32 | $13.05 | $13.32 | $12.48 | 529 |
| 2020-07-24 | $12.57 | $12.57 | $12.57 | $12.57 | $11.78 | 154 |
| 2020-07-23 | $13.60 | $13.70 | $13.40 | $13.70 | $12.84 | 2,200 |
| 2020-07-22 | $13.08 | $13.10 | $13.08 | $13.10 | $12.28 | 555 |
| 2020-07-21 | $12.68 | $12.68 | $12.68 | $12.68 | $11.88 | 4,170 |
| 2020-07-20 | $13.69 | $13.69 | $13.50 | $13.50 | $12.65 | 597 |
| 2020-07-17 | $12.50 | $12.50 | $12.50 | $12.50 | $11.71 | 27 |
| 2020-07-16 | $12.46 | $12.55 | $12.46 | $12.50 | $11.71 | 493 |
| 2020-07-15 | $12.46 | $12.46 | $12.46 | $12.46 | $11.68 | 0 |
| 2020-07-14 | $12.46 | $12.46 | $12.46 | $12.46 | $11.68 | 0 |
| 2020-07-13 | $13.10 | $13.10 | $12.46 | $12.46 | $11.68 | 1,910 |
| 2020-07-10 | $13.10 | $13.10 | $12.60 | $12.60 | $11.81 | 854 |
| 2020-07-09 | $12.15 | $12.15 | $12.15 | $12.15 | $11.38 | 3,546 |
| 2020-07-08 | $12.70 | $12.70 | $12.70 | $12.70 | $11.90 | 213 |
| 2020-07-07 | $12.10 | $12.10 | $12.10 | $12.10 | $11.34 | 273 |
| 2020-07-06 | $11.96 | $11.96 | $11.96 | $11.96 | $11.21 | 20 |
| 2020-07-02 | $11.96 | $11.96 | $11.96 | $11.96 | $11.21 | 100 |
| 2020-07-01 | $11.55 | $11.55 | $11.55 | $11.55 | $10.82 | 0 |
| 2020-06-30 | $11.55 | $11.55 | $11.55 | $11.55 | $10.82 | 20 |
| 2020-06-29 | $11.55 | $11.55 | $11.55 | $11.55 | $10.82 | 89 |
| 2020-06-26 | $11.55 | $11.55 | $11.55 | $11.55 | $10.82 | 206 |
| 2020-06-25 | $11.65 | $11.65 | $11.65 | $11.65 | $10.92 | 0 |
| 2020-06-24 | $11.25 | $11.65 | $11.25 | $11.65 | $10.92 | 1,245 |
| 2020-06-23 | $12.10 | $12.10 | $12.10 | $12.10 | $11.34 | 0 |
| 2020-06-22 | $12.10 | $12.10 | $12.10 | $12.10 | $11.34 | 100 |
| 2020-06-19 | $12.10 | $12.10 | $12.10 | $12.10 | $11.34 | 110 |
| 2020-06-18 | $12.15 | $12.15 | $12.15 | $12.15 | $11.38 | 106 |
| 2020-06-17 | $12.00 | $12.20 | $12.00 | $12.20 | $11.43 | 200 |
| 2020-06-16 | $11.98 | $11.99 | $11.98 | $11.99 | $11.24 | 4,511 |
| 2020-06-15 | $11.90 | $11.90 | $11.90 | $11.90 | $11.15 | 93 |
| 2020-06-12 | $11.90 | $11.90 | $11.90 | $11.90 | $11.15 | 100 |
| 2020-06-11 | $11.57 | $11.57 | $11.57 | $11.57 | $10.84 | 10 |
| 2020-06-10 | $11.57 | $11.57 | $11.57 | $11.57 | $10.84 | 450 |
| 2020-06-09 | $11.56 | $11.57 | $11.56 | $11.57 | $10.84 | 1,229 |
| 2020-06-08 | $12.07 | $12.30 | $12.02 | $12.30 | $11.53 | 1,120 |
| 2020-06-05 | $12.65 | $12.65 | $12.65 | $12.65 | $11.85 | 21 |
| 2020-06-04 | $12.65 | $12.65 | $12.65 | $12.65 | $11.85 | 20 |
| 2020-06-03 | $12.50 | $12.70 | $12.49 | $12.65 | $11.85 | 1,285 |
| 2020-06-02 | $12.75 | $12.75 | $12.26 | $12.40 | $11.62 | 1,000 |
| 2020-06-01 | $12.21 | $12.41 | $12.21 | $12.23 | $11.46 | 2,620 |
| 2020-05-29 | $12.26 | $12.26 | $11.91 | $11.91 | $11.16 | 714 |
| 2020-05-28 | $12.00 | $12.00 | $12.00 | $12.00 | $11.24 | 500 |
| 2020-05-27 | $13.11 | $13.11 | $12.00 | $12.00 | $11.24 | 950 |
| 2020-05-26 | $12.60 | $12.60 | $12.60 | $12.60 | $11.81 | 1,292 |
| 2020-05-22 | $12.60 | $12.60 | $12.60 | $12.60 | $11.81 | 3,195 |
| 2020-05-21 | $12.80 | $12.90 | $12.80 | $12.90 | $12.09 | 600 |
| 2020-05-20 | $12.60 | $12.70 | $12.60 | $12.70 | $11.90 | 510 |
| 2020-05-19 | $12.30 | $12.30 | $12.30 | $12.30 | $11.53 | 253 |
| 2020-05-18 | $12.40 | $12.45 | $12.40 | $12.45 | $11.67 | 275 |
| 2020-05-15 | $12.27 | $12.27 | $12.27 | $12.27 | $11.50 | 458 |
| 2020-05-14 | $12.37 | $13.60 | $12.31 | $12.31 | $11.53 | 4,610 |
| 2020-05-13 | $13.01 | $14.35 | $13.00 | $14.35 | $13.45 | 2,137 |
| 2020-05-12 | $13.50 | $13.50 | $13.40 | $13.40 | $12.56 | 868 |
| 2020-05-11 | $13.46 | $13.50 | $13.35 | $13.50 | $12.65 | 2,803 |
| 2020-05-08 | $13.10 | $14.31 | $13.00 | $13.15 | $12.32 | 1,446 |
| 2020-05-07 | $13.35 | $14.23 | $12.84 | $12.98 | $12.16 | 3,939 |
| 2020-05-06 | $12.72 | $13.30 | $12.50 | $13.20 | $12.37 | 2,500 |
| 2020-05-05 | $12.22 | $13.35 | $12.20 | $13.35 | $12.51 | 6,665 |
| 2020-05-04 | $15.71 | $15.71 | $12.05 | $15.50 | $14.52 | 13,437 |
| 2020-05-01 | $12.37 | $12.37 | $12.37 | $12.37 | $11.59 | 100 |
| 2020-04-30 | $12.35 | $12.35 | $12.35 | $12.35 | $11.57 | 172 |
| 2020-04-29 | $12.98 | $12.98 | $12.98 | $12.98 | $12.16 | 0 |
| 2020-04-28 | $12.98 | $12.98 | $12.98 | $12.98 | $12.16 | 409 |
| 2020-04-27 | $14.13 | $14.28 | $13.04 | $14.25 | $13.35 | 654 |
| 2020-04-24 | $11.97 | $11.97 | $11.97 | $11.97 | $11.22 | 0 |
| 2020-04-23 | $11.97 | $11.97 | $11.97 | $11.97 | $11.22 | 100 |
| 2020-04-22 | $11.93 | $11.93 | $11.93 | $11.93 | $11.18 | 40 |
| 2020-04-21 | $11.94 | $11.94 | $11.73 | $11.93 | $11.18 | 366 |
| 2020-04-20 | $11.83 | $13.41 | $11.83 | $13.41 | $12.57 | 500 |
| 2020-04-17 | $12.15 | $14.28 | $12.15 | $14.28 | $13.38 | 304 |
| 2020-04-16 | $11.55 | $11.55 | $11.55 | $11.55 | $10.82 | 636 |
| 2020-04-15 | $11.34 | $11.34 | $11.34 | $11.34 | $10.63 | 606 |
| 2020-04-14 | $11.55 | $11.55 | $11.55 | $11.55 | $10.82 | 140 |
| 2020-04-13 | $11.55 | $11.55 | $11.55 | $11.55 | $10.82 | 280 |
| 2020-04-09 | $11.63 | $11.63 | $11.63 | $11.63 | $10.90 | 0 |
| 2020-04-08 | $11.63 | $11.63 | $11.63 | $11.63 | $10.90 | 0 |
| 2020-04-07 | $11.83 | $11.83 | $11.63 | $11.63 | $10.90 | 350 |
| 2020-04-06 | $11.58 | $11.58 | $11.58 | $11.58 | $10.85 | 511 |
| 2020-04-03 | $10.23 | $10.23 | $10.23 | $10.23 | $9.59 | 0 |
| 2020-04-02 | $10.23 | $10.23 | $10.23 | $10.23 | $9.59 | 0 |
| 2020-04-01 | $10.23 | $10.23 | $10.23 | $10.23 | $9.59 | 0 |
| 2020-03-31 | $10.23 | $10.23 | $10.23 | $10.23 | $9.59 | 0 |
| 2020-03-30 | $10.23 | $10.23 | $10.23 | $10.23 | $9.59 | 393 |
| 2020-03-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.23 | 0 |
| 2020-03-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.23 | 100 |
| 2020-03-25 | $9.16 | $9.16 | $9.16 | $9.16 | $8.58 | 0 |
| 2020-03-24 | $9.16 | $9.16 | $9.16 | $9.16 | $8.58 | 115 |
| 2020-03-23 | $9.25 | $9.30 | $9.16 | $9.16 | $8.58 | 1,064 |
| 2020-03-20 | $9.29 | $9.29 | $9.29 | $9.29 | $8.71 | 100 |
| 2020-03-19 | $7.23 | $7.23 | $7.23 | $7.23 | $6.77 | 1,900 |
| 2020-03-18 | $7.30 | $7.30 | $7.30 | $7.30 | $6.84 | 100 |
| 2020-03-17 | $9.11 | $10.01 | $9.10 | $9.31 | $8.58 | 1,339 |
| 2020-03-16 | $9.80 | $10.23 | $9.80 | $10.23 | $9.42 | 827 |
| 2020-03-13 | $10.66 | $10.66 | $10.66 | $10.66 | $9.82 | 369 |
| 2020-03-12 | $11.64 | $11.64 | $11.64 | $11.64 | $10.72 | 18 |
| 2020-03-11 | $11.64 | $11.64 | $11.64 | $11.64 | $10.72 | 490 |
| 2020-03-10 | $11.31 | $11.31 | $11.31 | $11.31 | $10.42 | 0 |
| 2020-03-09 | $11.31 | $11.31 | $11.31 | $11.31 | $10.42 | 1 |
| 2020-03-06 | $11.31 | $11.31 | $11.31 | $11.31 | $10.42 | 50 |
| 2020-03-05 | $11.31 | $11.31 | $11.31 | $11.31 | $10.42 | 0 |
| 2020-03-04 | $11.31 | $11.31 | $11.31 | $11.31 | $10.42 | 0 |
| 2020-03-03 | $11.22 | $11.31 | $11.22 | $11.31 | $10.42 | 623 |
| 2020-03-02 | $10.98 | $10.98 | $10.98 | $10.98 | $10.12 | 340 |
| 2020-02-28 | $11.00 | $11.00 | $11.00 | $11.00 | $10.13 | 3,205 |
| 2020-02-27 | $11.49 | $11.49 | $10.98 | $11.44 | $10.54 | 3,100 |
| 2020-02-26 | $12.32 | $12.32 | $12.32 | $12.32 | $11.35 | 20 |
| 2020-02-25 | $12.32 | $12.32 | $12.32 | $12.32 | $11.35 | 983 |
| 2020-02-24 | $12.35 | $12.35 | $12.20 | $12.20 | $11.24 | 1,504 |
| 2020-02-21 | $13.24 | $13.24 | $13.24 | $13.24 | $12.20 | 0 |
| 2020-02-20 | $13.24 | $13.24 | $13.24 | $13.24 | $12.20 | 0 |
| 2020-02-19 | $13.24 | $13.24 | $13.24 | $13.24 | $12.20 | 0 |
| 2020-02-18 | $13.24 | $13.24 | $13.24 | $13.24 | $12.20 | 0 |
| 2020-02-14 | $13.24 | $13.24 | $13.24 | $13.24 | $12.20 | 92 |
| 2020-02-13 | $13.10 | $13.24 | $13.10 | $13.24 | $12.20 | 204 |
| 2020-02-12 | $12.06 | $12.06 | $12.06 | $12.06 | $11.11 | 0 |
| 2020-02-11 | $12.06 | $12.06 | $12.06 | $12.06 | $11.11 | 231 |
| 2020-02-10 | $11.45 | $11.45 | $11.45 | $11.45 | $10.55 | 0 |
| 2020-02-07 | $11.45 | $11.45 | $11.45 | $11.45 | $10.55 | 315 |
| 2020-02-06 | $11.76 | $11.76 | $11.76 | $11.76 | $10.83 | 100 |
| 2020-02-05 | $11.76 | $11.76 | $11.76 | $11.76 | $10.83 | 242 |
| 2020-02-04 | $11.12 | $11.12 | $11.12 | $11.12 | $10.24 | 28 |
| 2020-02-03 | $11.12 | $11.12 | $11.12 | $11.12 | $10.24 | 105 |
| 2020-01-31 | $11.96 | $11.96 | $11.50 | $11.75 | $10.83 | 1,766 |
| 2020-01-30 | $12.23 | $12.23 | $12.23 | $12.23 | $11.26 | 41 |
| 2020-01-29 | $12.23 | $12.23 | $12.23 | $12.23 | $11.27 | 223 |
| 2020-01-28 | $12.00 | $12.19 | $12.00 | $12.19 | $11.23 | 830 |
| 2020-01-27 | $12.26 | $12.26 | $11.93 | $12.10 | $11.15 | 550 |
| 2020-01-24 | $12.89 | $12.94 | $12.80 | $12.94 | $11.92 | 1,228 |
| 2020-01-23 | $12.58 | $12.70 | $12.50 | $12.70 | $11.70 | 1,679 |
| 2020-01-22 | $12.40 | $12.40 | $12.35 | $12.35 | $11.38 | 1,155 |
| 2020-01-21 | $12.35 | $12.40 | $12.11 | $12.11 | $11.16 | 706 |
| 2020-01-17 | $12.15 | $12.15 | $12.15 | $12.15 | $11.19 | 469 |
| 2020-01-16 | $12.18 | $12.18 | $11.74 | $11.74 | $10.82 | 7,646 |
| 2020-01-15 | $12.64 | $12.85 | $12.64 | $12.85 | $11.84 | 950 |
| 2020-01-14 | $12.33 | $12.33 | $12.33 | $12.33 | $11.36 | 95 |
| 2020-01-13 | $11.93 | $12.40 | $11.93 | $12.33 | $11.36 | 1,340 |
| 2020-01-10 | $10.90 | $10.90 | $10.90 | $10.90 | $10.04 | 300 |
| 2020-01-09 | $10.69 | $10.98 | $10.68 | $10.98 | $10.12 | 4,261 |
| 2020-01-08 | $11.65 | $11.65 | $11.65 | $11.65 | $10.73 | 0 |
| 2020-01-07 | $11.90 | $11.90 | $11.65 | $11.65 | $10.73 | 250 |
| 2020-01-06 | $12.70 | $12.70 | $11.93 | $11.93 | $10.99 | 765 |
| 2020-01-03 | $13.06 | $13.06 | $13.06 | $13.06 | $12.03 | 0 |
| 2020-01-02 | $13.15 | $13.15 | $13.06 | $13.06 | $12.03 | 680 |
| 2019-12-31 | $13.00 | $13.00 | $13.00 | $13.00 | $11.98 | 0 |
| 2019-12-30 | $13.00 | $13.00 | $13.00 | $13.00 | $11.98 | 440 |
| 2019-12-27 | $12.59 | $12.72 | $12.58 | $12.72 | $11.72 | 2,604 |
| 2019-12-26 | $12.30 | $12.30 | $12.30 | $12.30 | $11.33 | 0 |
| 2019-12-24 | $12.30 | $12.30 | $12.30 | $12.30 | $11.33 | 35 |
| 2019-12-23 | $12.30 | $12.30 | $12.30 | $12.30 | $11.33 | 0 |
| 2019-12-20 | $12.30 | $12.30 | $12.30 | $12.30 | $11.33 | 0 |
| 2019-12-19 | $12.02 | $12.50 | $12.02 | $12.30 | $11.33 | 4,200 |
| 2019-12-18 | $11.75 | $11.75 | $11.75 | $11.75 | $10.83 | 22 |
| 2019-12-17 | $11.75 | $11.75 | $11.75 | $11.75 | $10.83 | 10 |
| 2019-12-16 | $11.72 | $11.75 | $11.72 | $11.75 | $10.83 | 400 |
| 2019-12-13 | $11.51 | $11.61 | $11.50 | $11.61 | $10.70 | 580 |
| 2019-12-12 | $11.50 | $11.50 | $11.50 | $11.50 | $10.59 | 0 |
| 2019-12-11 | $11.40 | $11.50 | $11.40 | $11.50 | $10.59 | 417 |
| 2019-12-10 | $11.50 | $11.50 | $11.50 | $11.50 | $10.59 | 0 |
| 2019-12-09 | $11.50 | $11.50 | $11.50 | $11.50 | $10.59 | 0 |
| 2019-12-06 | $11.50 | $11.50 | $11.50 | $11.50 | $10.59 | 460 |
| 2019-12-05 | $11.22 | $11.50 | $11.22 | $11.50 | $10.59 | 225 |
| 2019-12-04 | $11.10 | $11.10 | $11.10 | $11.10 | $10.23 | 75 |
| 2019-12-03 | $11.10 | $11.10 | $11.10 | $11.10 | $10.23 | 36 |
| 2019-12-02 | $10.65 | $11.10 | $10.65 | $11.10 | $10.23 | 400 |
| 2019-11-29 | $11.05 | $11.05 | $11.05 | $11.05 | $10.18 | 0 |
| 2019-11-27 | $11.05 | $11.05 | $11.05 | $11.05 | $10.18 | 100 |
| 2019-11-26 | $11.17 | $11.17 | $11.17 | $11.17 | $10.29 | 0 |
| 2019-11-25 | $11.17 | $11.17 | $11.17 | $11.17 | $10.29 | 0 |
| 2019-11-22 | $11.20 | $11.20 | $11.17 | $11.17 | $10.29 | 400 |
| 2019-11-21 | $11.25 | $11.25 | $11.25 | $11.25 | $10.36 | 149 |
| 2019-11-20 | $11.40 | $11.40 | $11.40 | $11.40 | $10.50 | 89 |
| 2019-11-19 | $11.40 | $11.40 | $11.40 | $11.40 | $10.50 | 0 |
| 2019-11-18 | $11.25 | $11.40 | $11.25 | $11.40 | $10.50 | 1,592 |
| 2019-11-15 | $10.54 | $10.54 | $10.54 | $10.54 | $9.71 | 0 |
| 2019-11-14 | $10.54 | $10.54 | $10.54 | $10.54 | $9.71 | 0 |
| 2019-11-13 | $10.54 | $10.54 | $10.54 | $10.54 | $9.71 | 96 |
| 2019-11-12 | $10.54 | $10.54 | $10.54 | $10.54 | $9.71 | 0 |
| 2019-11-11 | $10.54 | $10.54 | $10.54 | $10.54 | $9.71 | 0 |
| 2019-11-08 | $10.54 | $10.54 | $10.54 | $10.54 | $9.71 | 800 |
| 2019-11-07 | $10.15 | $10.15 | $10.15 | $10.15 | $9.35 | 0 |
| 2019-11-06 | $10.15 | $10.15 | $10.15 | $10.15 | $9.35 | 0 |
| 2019-11-05 | $10.15 | $10.15 | $10.15 | $10.15 | $9.35 | 0 |
| 2019-11-04 | $10.15 | $10.15 | $10.15 | $10.15 | $9.35 | 0 |
| 2019-11-01 | $10.15 | $10.15 | $10.15 | $10.15 | $9.35 | 0 |
| 2019-10-31 | $10.15 | $10.15 | $10.15 | $10.15 | $9.35 | 0 |
| 2019-10-30 | $10.15 | $10.15 | $10.15 | $10.15 | $9.35 | 0 |
| 2019-10-29 | $10.15 | $10.15 | $10.15 | $10.15 | $9.35 | 0 |
| 2019-10-28 | $10.15 | $10.15 | $10.15 | $10.15 | $9.35 | 0 |
| 2019-10-25 | $10.15 | $10.15 | $10.15 | $10.15 | $9.35 | 0 |
| 2019-10-24 | $10.15 | $10.15 | $10.15 | $10.15 | $9.35 | 963 |
| 2019-10-23 | $10.37 | $10.37 | $10.37 | $10.37 | $9.55 | 0 |
| 2019-10-22 | $10.37 | $10.37 | $10.37 | $10.37 | $9.55 | 0 |
| 2019-10-21 | $10.37 | $10.37 | $10.37 | $10.37 | $9.55 | 0 |
| 2019-10-18 | $10.37 | $10.37 | $10.37 | $10.37 | $9.55 | 100 |
| 2019-10-17 | $10.12 | $10.12 | $10.12 | $10.12 | $9.32 | 0 |
| 2019-10-16 | $10.12 | $10.12 | $10.12 | $10.12 | $9.32 | 500 |
| 2019-10-15 | $10.15 | $10.15 | $10.15 | $10.15 | $9.35 | 50 |
| 2019-10-14 | $10.15 | $10.15 | $10.15 | $10.15 | $9.35 | 0 |
| 2019-10-11 | $10.15 | $10.15 | $10.15 | $10.15 | $9.35 | 250 |
| 2019-10-10 | $9.59 | $9.59 | $9.59 | $9.59 | $8.84 | 0 |
| 2019-10-09 | $9.59 | $9.59 | $9.59 | $9.59 | $8.84 | 0 |
| 2019-10-08 | $9.59 | $9.59 | $9.59 | $9.59 | $8.84 | 0 |
| 2019-10-07 | $9.59 | $9.59 | $9.59 | $9.59 | $8.84 | 0 |
| 2019-10-04 | $9.59 | $9.59 | $9.59 | $9.59 | $8.84 | 1,510 |
| 2019-10-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.19 | 0 |
| 2019-10-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.19 | 0 |
| 2019-10-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.19 | 0 |
| 2019-09-30 | $9.93 | $9.98 | $9.93 | $9.98 | $9.19 | 302 |
| 2019-09-27 | $10.15 | $10.15 | $10.15 | $10.15 | $9.35 | 25 |
| 2019-09-26 | $10.15 | $10.15 | $10.15 | $10.15 | $9.35 | 100 |
| 2019-09-25 | $10.20 | $10.20 | $10.20 | $10.20 | $9.40 | 415 |
| 2019-09-24 | $10.25 | $10.25 | $10.25 | $10.25 | $9.44 | 0 |
| 2019-09-23 | $10.15 | $10.25 | $10.15 | $10.25 | $9.44 | 1,340 |
| 2019-09-20 | $9.95 | $10.25 | $9.95 | $9.95 | $9.17 | 2,134 |
| 2019-09-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.17 | 0 |
| 2019-09-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.17 | 313 |
| 2019-09-17 | $9.71 | $9.90 | $9.71 | $9.90 | $9.12 | 1,100 |
| 2019-09-16 | $10.00 | $10.00 | $10.00 | $10.00 | $9.21 | 3 |
| 2019-09-13 | $9.74 | $10.00 | $9.74 | $10.00 | $9.21 | 4,880 |
| 2019-09-12 | $9.36 | $9.36 | $9.36 | $9.36 | $8.62 | 0 |
| 2019-09-11 | $9.36 | $9.36 | $9.36 | $9.36 | $8.62 | 4 |
| 2019-09-10 | $9.36 | $9.36 | $9.36 | $9.36 | $8.62 | 0 |
| 2019-09-09 | $9.36 | $9.36 | $9.36 | $9.36 | $8.62 | 0 |
| 2019-09-06 | $9.36 | $9.36 | $9.36 | $9.36 | $8.62 | 100 |
| 2019-09-05 | $9.50 | $9.50 | $9.50 | $9.50 | $8.75 | 115 |
| 2019-09-04 | $9.24 | $9.46 | $9.24 | $9.46 | $8.72 | 6,132 |
| 2019-09-03 | $8.82 | $8.82 | $8.82 | $8.82 | $8.13 | 0 |
| 2019-08-30 | $8.82 | $8.82 | $8.82 | $8.82 | $8.13 | 0 |
| 2019-08-29 | $8.82 | $8.82 | $8.82 | $8.82 | $8.13 | 1,003 |
| 2019-08-28 | $8.84 | $8.84 | $8.84 | $8.84 | $8.14 | 0 |
| 2019-08-27 | $8.84 | $8.90 | $8.77 | $8.84 | $8.14 | 1,870 |
| 2019-08-26 | $8.81 | $9.00 | $8.81 | $9.00 | $8.29 | 1,197 |
| 2019-08-23 | $8.84 | $8.84 | $8.62 | $8.62 | $7.94 | 700 |
| 2019-08-22 | $8.63 | $8.63 | $8.46 | $8.46 | $7.79 | 200 |
| 2019-08-21 | $8.40 | $8.46 | $8.40 | $8.46 | $7.79 | 1,500 |
| 2019-08-20 | $8.32 | $8.32 | $8.32 | $8.32 | $7.67 | 0 |
| 2019-08-19 | $8.32 | $8.32 | $8.32 | $8.32 | $7.67 | 0 |
| 2019-08-16 | $8.32 | $8.32 | $8.32 | $8.32 | $7.67 | 1,000 |
| 2019-08-15 | $8.36 | $8.36 | $8.36 | $8.36 | $7.64 | 36 |
| 2019-08-14 | $8.36 | $8.36 | $8.36 | $8.36 | $7.64 | 1,000 |
| 2019-08-13 | $7.77 | $7.97 | $7.77 | $7.97 | $7.28 | 300 |
| 2019-08-12 | $7.77 | $7.97 | $7.77 | $7.97 | $7.28 | 300 |
| 2019-08-09 | $7.77 | $7.97 | $7.77 | $7.97 | $7.28 | 300 |
| 2019-08-08 | $7.97 | $7.97 | $7.97 | $7.97 | $7.28 | 0 |
| 2019-08-07 | $7.77 | $7.97 | $7.77 | $7.97 | $7.28 | 300 |
| 2019-08-06 | $7.77 | $7.97 | $7.77 | $7.97 | $7.28 | 300 |
| 2019-08-05 | $8.11 | $8.11 | $8.11 | $8.11 | $7.41 | 1,200 |
| 2019-08-02 | $8.11 | $8.11 | $8.11 | $8.11 | $7.41 | 1,200 |
| 2019-08-01 | $8.11 | $8.11 | $8.11 | $8.11 | $7.41 | 1,200 |
| 2019-07-31 | $8.11 | $8.11 | $8.11 | $8.11 | $7.41 | 1,200 |
| 2019-07-30 | $8.11 | $8.11 | $8.11 | $8.11 | $7.41 | 1,200 |
| 2019-07-29 | $8.11 | $8.11 | $8.11 | $8.11 | $7.41 | 1,200 |
| 2019-07-26 | $8.11 | $8.11 | $8.11 | $8.11 | $7.41 | 1,221 |
| 2019-07-25 | $8.04 | $8.04 | $8.04 | $8.04 | $7.35 | 0 |
| 2019-07-24 | $8.04 | $8.04 | $8.04 | $8.04 | $7.35 | 1,109 |
| 2019-07-23 | $8.08 | $8.08 | $8.08 | $8.08 | $7.38 | 100 |
| 2019-07-22 | $7.93 | $7.93 | $7.93 | $7.93 | $7.25 | 1,000 |
| 2019-07-19 | $8.04 | $8.04 | $8.04 | $8.04 | $7.35 | 0 |
| 2019-07-18 | $8.04 | $8.04 | $8.04 | $8.04 | $7.35 | 0 |
| 2019-07-17 | $8.04 | $8.04 | $8.04 | $8.04 | $7.35 | 0 |
| 2019-07-16 | $8.04 | $8.04 | $8.04 | $8.04 | $7.35 | 0 |
| 2019-07-15 | $8.04 | $8.04 | $8.04 | $8.04 | $7.35 | 0 |
| 2019-07-12 | $8.04 | $8.04 | $8.04 | $8.04 | $7.35 | 0 |
| 2019-07-11 | $8.04 | $8.04 | $8.04 | $8.04 | $7.35 | 0 |
| 2019-07-10 | $8.04 | $8.04 | $8.04 | $8.04 | $7.35 | 167 |
| 2019-07-09 | $7.95 | $7.95 | $7.95 | $7.95 | $7.26 | 0 |
| 2019-07-08 | $7.95 | $7.95 | $7.95 | $7.95 | $7.26 | 0 |
| 2019-07-05 | $7.95 | $7.95 | $7.95 | $7.95 | $7.26 | 0 |
| 2019-07-03 | $7.96 | $7.96 | $7.95 | $7.95 | $7.26 | 1,450 |
| 2019-07-02 | $7.98 | $7.98 | $7.98 | $7.98 | $7.29 | 0 |
| 2019-07-01 | $7.98 | $8.18 | $7.98 | $7.98 | $7.29 | 4,664 |
| 2019-06-28 | $7.87 | $7.87 | $7.87 | $7.87 | $7.19 | 0 |
| 2019-06-27 | $7.87 | $7.87 | $7.87 | $7.87 | $7.19 | 0 |
| 2019-06-26 | $7.87 | $7.87 | $7.87 | $7.87 | $7.19 | 166 |
| 2019-06-25 | $7.72 | $7.72 | $7.72 | $7.72 | $7.05 | 0 |
| 2019-06-24 | $7.72 | $7.72 | $7.72 | $7.72 | $7.05 | 0 |
| 2019-06-21 | $7.72 | $7.72 | $7.72 | $7.72 | $7.05 | 0 |
| 2019-06-20 | $7.72 | $7.72 | $7.72 | $7.72 | $7.05 | 66 |
| 2019-06-19 | $7.72 | $7.72 | $7.72 | $7.72 | $7.05 | 61 |
| 2019-06-18 | $7.72 | $7.72 | $7.72 | $7.72 | $7.05 | 250 |
| 2019-06-17 | $7.88 | $7.88 | $7.88 | $7.88 | $7.20 | 30 |
| 2019-06-14 | $7.88 | $7.88 | $7.88 | $7.88 | $7.20 | 285 |
| 2019-06-13 | $7.85 | $7.85 | $7.85 | $7.85 | $7.17 | 0 |
| 2019-06-12 | $7.85 | $7.85 | $7.85 | $7.85 | $7.17 | 0 |
| 2019-06-11 | $7.85 | $7.85 | $7.85 | $7.85 | $7.17 | 0 |
| 2019-06-07 | $7.85 | $7.85 | $7.85 | $7.85 | $7.17 | 500 |
| 2019-06-06 | $7.60 | $7.60 | $7.60 | $7.60 | $6.95 | 0 |
| 2019-06-05 | $7.60 | $7.60 | $7.60 | $7.60 | $6.95 | 0 |
| 2019-06-04 | $7.60 | $7.60 | $7.60 | $7.60 | $6.95 | 1,000 |
| 2019-06-03 | $8.20 | $8.20 | $8.20 | $8.20 | $7.49 | 0 |
| 2019-05-31 | $8.20 | $8.20 | $8.20 | $8.20 | $7.49 | 0 |
| 2019-05-30 | $8.20 | $8.20 | $8.20 | $8.20 | $7.49 | 0 |
| 2019-05-29 | $8.20 | $8.20 | $8.20 | $8.20 | $7.49 | 0 |
| 2019-05-28 | $8.20 | $8.20 | $8.20 | $8.20 | $7.49 | 139 |
| 2019-05-24 | $8.20 | $8.20 | $8.20 | $8.20 | $7.49 | 0 |
| 2019-05-23 | $8.20 | $8.20 | $8.20 | $8.20 | $7.49 | 4 |
| 2019-05-22 | $8.20 | $8.20 | $8.20 | $8.20 | $7.49 | 4 |
| 2019-05-21 | $8.20 | $8.20 | $8.20 | $8.20 | $7.49 | 0 |
| 2019-05-20 | $8.20 | $8.20 | $8.20 | $8.20 | $7.49 | 0 |
| 2019-05-17 | $8.20 | $8.20 | $8.20 | $8.20 | $7.49 | 100 |
| 2019-05-16 | $8.08 | $8.08 | $8.08 | $8.08 | $7.38 | 151 |
| 2019-05-15 | $7.92 | $7.92 | $7.92 | $7.92 | $7.24 | 2,676 |
| 2019-05-14 | $8.00 | $8.00 | $8.00 | $8.00 | $7.31 | 640 |
| 2019-05-13 | $7.88 | $7.88 | $7.88 | $7.88 | $7.20 | 0 |
| 2019-05-10 | $7.88 | $7.88 | $7.88 | $7.88 | $7.20 | 0 |
| 2019-05-09 | $7.88 | $7.88 | $7.88 | $7.88 | $7.20 | 1,006 |
| 2019-05-08 | $8.54 | $8.54 | $8.54 | $8.54 | $7.80 | 0 |
| 2019-05-07 | $8.54 | $8.54 | $8.54 | $8.54 | $7.80 | 972 |
| 2019-05-06 | $8.44 | $8.44 | $8.44 | $8.44 | $7.71 | 0 |
| 2019-05-03 | $8.44 | $8.44 | $8.44 | $8.44 | $7.71 | 55 |
| 2019-05-02 | $8.44 | $8.44 | $8.44 | $8.44 | $7.71 | 0 |
| 2019-05-01 | $8.27 | $8.44 | $8.27 | $8.44 | $7.71 | 1,327 |
| 2019-04-30 | $8.00 | $8.00 | $8.00 | $8.00 | $7.31 | 0 |
| 2019-04-29 | $8.12 | $8.12 | $8.00 | $8.00 | $7.31 | 2,450 |
| 2019-04-26 | $7.61 | $7.61 | $7.61 | $7.61 | $6.95 | 91 |
| 2019-04-25 | $7.61 | $7.61 | $7.61 | $7.61 | $6.95 | 48 |
| 2019-04-24 | $7.61 | $7.61 | $7.61 | $7.61 | $6.95 | 0 |
| 2019-04-23 | $7.61 | $7.61 | $7.61 | $7.61 | $6.95 | 0 |
| 2019-04-22 | $7.61 | $7.61 | $7.61 | $7.61 | $6.95 | 0 |
| 2019-04-18 | $7.61 | $7.61 | $7.61 | $7.61 | $6.95 | 1,250 |
| 2019-04-17 | $7.50 | $7.50 | $7.50 | $7.50 | $6.85 | 0 |
| 2019-04-16 | $7.50 | $7.50 | $7.50 | $7.50 | $6.85 | 150 |
| 2019-04-15 | $7.60 | $7.60 | $7.60 | $7.60 | $6.95 | 250 |
| 2019-04-12 | $7.61 | $7.61 | $7.61 | $7.61 | $6.95 | 350 |
| 2019-04-11 | $7.48 | $7.48 | $7.48 | $7.48 | $6.84 | 111 |
| 2019-04-10 | $7.60 | $7.64 | $7.60 | $7.64 | $6.98 | 2,250 |
| 2019-04-09 | $7.50 | $7.50 | $7.50 | $7.50 | $6.85 | 450 |
| 2019-04-08 | $7.73 | $7.73 | $7.73 | $7.73 | $7.06 | 20 |
| 2019-04-05 | $7.73 | $7.73 | $7.73 | $7.73 | $7.06 | 0 |
| 2019-04-04 | $7.73 | $7.73 | $7.73 | $7.73 | $7.06 | 0 |
| 2019-04-03 | $7.73 | $7.73 | $7.73 | $7.73 | $7.06 | 100 |
| 2019-04-02 | $7.76 | $7.76 | $7.76 | $7.76 | $7.09 | 0 |
| 2019-04-01 | $7.76 | $7.76 | $7.76 | $7.76 | $7.09 | 62 |
| 2019-03-29 | $7.76 | $7.76 | $7.76 | $7.76 | $7.09 | 100 |
| 2019-03-28 | $7.80 | $7.80 | $7.80 | $7.80 | $7.13 | 100 |
| 2019-03-27 | $7.53 | $7.53 | $7.53 | $7.53 | $6.88 | 0 |
| 2019-03-26 | $7.53 | $7.53 | $7.53 | $7.53 | $6.88 | 0 |
| 2019-03-25 | $7.53 | $7.53 | $7.53 | $7.53 | $6.88 | 300 |
| 2019-03-22 | $7.63 | $7.63 | $7.63 | $7.63 | $6.97 | 200 |
| 2019-03-21 | $8.02 | $8.02 | $8.02 | $8.02 | $7.24 | 0 |
| 2019-03-20 | $8.02 | $8.02 | $8.02 | $8.02 | $7.24 | 0 |
| 2019-03-18 | $8.02 | $8.02 | $8.02 | $8.02 | $7.24 | 0 |
| 2019-03-14 | $8.02 | $8.02 | $8.02 | $8.02 | $7.24 | 0 |
| 2019-03-13 | $8.02 | $8.02 | $8.02 | $8.02 | $7.24 | 0 |
| 2019-03-12 | $8.02 | $8.02 | $8.02 | $8.02 | $7.24 | 0 |
| 2019-03-11 | $7.74 | $8.02 | $7.74 | $8.02 | $7.24 | 217 |
| 2019-03-08 | $8.14 | $8.20 | $8.02 | $8.12 | $7.33 | 6,400 |
| 2019-03-07 | $8.18 | $8.18 | $8.18 | $8.18 | $7.38 | 97 |
| 2019-03-06 | $8.18 | $8.18 | $8.18 | $8.18 | $7.38 | 0 |
| 2019-03-05 | $8.18 | $8.18 | $8.18 | $8.18 | $7.38 | 25 |
| 2019-03-04 | $8.18 | $8.18 | $8.18 | $8.18 | $7.38 | 2,285 |
| 2019-03-01 | $8.74 | $8.74 | $8.37 | $8.37 | $7.55 | 2,072 |
| 2019-02-28 | $8.04 | $8.04 | $8.04 | $8.04 | $7.25 | 0 |
| 2019-02-27 | $7.83 | $8.04 | $7.83 | $8.04 | $7.25 | 2,400 |
| 2019-02-26 | $7.60 | $7.60 | $7.60 | $7.60 | $6.86 | 0 |
| 2019-02-25 | $7.60 | $7.60 | $7.60 | $7.60 | $6.86 | 25 |
| 2019-02-22 | $7.60 | $7.60 | $7.60 | $7.60 | $6.86 | 200 |
| 2019-02-20 | $7.59 | $7.59 | $7.59 | $7.59 | $6.85 | 0 |
| 2019-02-19 | $7.59 | $7.59 | $7.59 | $7.59 | $6.85 | 150 |
| 2019-02-15 | $7.51 | $7.51 | $7.51 | $7.51 | $6.78 | 0 |
| 2019-02-14 | $7.51 | $7.51 | $7.51 | $7.51 | $6.78 | 54 |
| 2019-02-13 | $7.51 | $7.51 | $7.51 | $7.51 | $6.78 | 22 |
| 2019-02-12 | $7.51 | $7.51 | $7.51 | $7.51 | $6.78 | 0 |
| 2019-02-11 | $7.87 | $7.87 | $7.51 | $7.51 | $6.78 | 257 |
| 2019-02-08 | $7.82 | $7.82 | $7.82 | $7.82 | $7.06 | 260 |
| 2019-02-07 | $7.93 | $7.93 | $7.87 | $7.87 | $7.10 | 1,200 |
| 2019-02-06 | $7.63 | $8.04 | $7.63 | $8.04 | $7.25 | 3,034 |
| 2019-02-05 | $8.05 | $8.10 | $7.75 | $8.10 | $7.31 | 1,725 |
| 2019-02-04 | $7.80 | $7.80 | $7.80 | $7.80 | $7.04 | 500 |
| 2019-02-01 | $7.69 | $7.69 | $7.69 | $7.69 | $6.94 | 613 |
| 2019-01-31 | $7.92 | $7.93 | $7.91 | $7.93 | $7.16 | 1,750 |
| 2019-01-30 | $8.10 | $8.10 | $7.90 | $7.90 | $7.13 | 2,000 |
| 2019-01-29 | $7.58 | $7.58 | $7.58 | $7.58 | $6.84 | 0 |
| 2019-01-28 | $7.72 | $7.72 | $7.58 | $7.58 | $6.84 | 550 |
| 2019-01-25 | $7.70 | $7.70 | $7.70 | $7.70 | $6.95 | 100 |
| 2019-01-24 | $7.38 | $7.38 | $7.32 | $7.32 | $6.61 | 1,000 |
| 2019-01-23 | $7.25 | $7.25 | $7.25 | $7.25 | $6.54 | 0 |
| 2019-01-18 | $7.25 | $7.25 | $7.25 | $7.25 | $6.54 | 0 |
| 2019-01-17 | $7.25 | $7.25 | $7.25 | $7.25 | $6.54 | 1,000 |
| 2019-01-16 | $7.20 | $7.20 | $7.20 | $7.20 | $6.50 | 0 |
| 2019-01-15 | $7.18 | $7.34 | $7.15 | $7.20 | $6.50 | 20,930 |
| 2019-01-14 | $6.06 | $6.06 | $6.06 | $6.06 | $5.47 | 0 |
| 2019-01-11 | $6.06 | $6.06 | $6.06 | $6.06 | $5.47 | 0 |
| 2019-01-10 | $6.06 | $6.06 | $6.06 | $6.06 | $5.47 | 0 |
| 2019-01-09 | $6.06 | $6.06 | $6.06 | $6.06 | $5.47 | 200 |
| 2019-01-08 | $5.91 | $5.91 | $5.91 | $5.91 | $5.33 | 0 |
| 2019-01-07 | $5.91 | $5.91 | $5.91 | $5.91 | $5.33 | 0 |
| 2019-01-04 | $5.91 | $5.91 | $5.91 | $5.91 | $5.33 | 0 |
| 2019-01-03 | $5.91 | $5.91 | $5.91 | $5.91 | $5.33 | 0 |
| 2019-01-02 | $5.91 | $5.91 | $5.91 | $5.91 | $5.33 | 25 |
| 2018-12-28 | $6.25 | $6.25 | $5.91 | $5.91 | $5.33 | 2,593 |
| 2018-12-27 | $6.13 | $6.13 | $6.13 | $6.13 | $5.53 | 0 |
| 2018-12-26 | $6.13 | $6.13 | $6.13 | $6.13 | $5.53 | 50 |
| 2018-12-24 | $6.13 | $6.13 | $6.13 | $6.13 | $5.53 | 0 |
| 2018-12-21 | $6.13 | $6.13 | $6.13 | $6.13 | $5.53 | 0 |
| 2018-12-20 | $6.13 | $6.13 | $6.13 | $6.13 | $5.53 | 85 |
| 2018-12-18 | $6.13 | $6.13 | $6.13 | $6.13 | $5.53 | 0 |
| 2018-12-17 | $6.13 | $6.13 | $6.13 | $6.13 | $5.53 | 61 |
| 2018-12-14 | $6.13 | $6.13 | $6.13 | $6.13 | $5.53 | 0 |
| 2018-12-13 | $6.13 | $6.13 | $6.13 | $6.13 | $5.53 | 20 |
| 2018-12-12 | $6.13 | $6.13 | $6.13 | $6.13 | $5.53 | 100 |
| 2018-12-11 | $6.05 | $6.05 | $6.05 | $6.05 | $5.46 | 120 |
| 2018-12-10 | $6.00 | $6.00 | $5.97 | $5.97 | $5.39 | 200 |
| 2018-12-07 | $6.15 | $6.15 | $6.15 | $6.15 | $5.55 | 100 |
| 2018-12-06 | $5.94 | $5.94 | $5.94 | $5.94 | $5.36 | 40 |
| 2018-12-04 | $5.94 | $5.94 | $5.94 | $5.94 | $5.36 | 0 |
| 2018-12-03 | $5.94 | $5.94 | $5.94 | $5.94 | $5.36 | 27 |
| 2018-11-30 | $5.94 | $5.94 | $5.94 | $5.94 | $5.36 | 0 |
| 2018-11-29 | $5.94 | $5.94 | $5.94 | $5.94 | $5.36 | 0 |
| 2018-11-28 | $5.94 | $5.94 | $5.94 | $5.94 | $5.36 | 0 |
| 2018-11-27 | $5.94 | $5.94 | $5.94 | $5.94 | $5.36 | 0 |
| 2018-11-26 | $5.94 | $5.94 | $5.94 | $5.94 | $5.36 | 0 |
| 2018-11-21 | $5.94 | $5.94 | $5.94 | $5.94 | $5.36 | 0 |
| 2018-11-20 | $5.94 | $5.94 | $5.94 | $5.94 | $5.36 | 0 |
| 2018-11-19 | $5.94 | $5.94 | $5.94 | $5.94 | $5.36 | 942 |
| 2018-11-16 | $5.82 | $5.82 | $5.82 | $5.82 | $5.25 | 0 |
| 2018-11-15 | $5.82 | $5.82 | $5.82 | $5.82 | $5.25 | 0 |
| 2018-11-14 | $5.82 | $5.82 | $5.82 | $5.82 | $5.25 | 201 |
| 2018-11-13 | $5.93 | $5.93 | $5.93 | $5.93 | $5.35 | 0 |
| 2018-11-12 | $5.93 | $5.93 | $5.93 | $5.93 | $5.35 | 0 |
| 2018-11-09 | $5.93 | $5.93 | $5.93 | $5.93 | $5.35 | 0 |
| 2018-11-08 | $5.93 | $5.93 | $5.93 | $5.93 | $5.35 | 0 |
| 2018-11-07 | $5.93 | $5.93 | $5.93 | $5.93 | $5.35 | 1 |
| 2018-11-06 | $5.93 | $5.93 | $5.93 | $5.93 | $5.35 | 0 |
| 2018-11-05 | $5.93 | $5.93 | $5.93 | $5.93 | $5.35 | 0 |
| 2018-11-02 | $5.93 | $5.93 | $5.93 | $5.93 | $5.35 | 73 |
| 2018-11-01 | $5.93 | $5.93 | $5.93 | $5.93 | $5.35 | 0 |
| 2018-10-31 | $5.93 | $5.93 | $5.93 | $5.93 | $5.35 | 0 |
| 2018-10-30 | $5.93 | $5.93 | $5.93 | $5.93 | $5.35 | 0 |
| 2018-10-29 | $5.93 | $5.93 | $5.93 | $5.93 | $5.35 | 583 |
| 2018-10-26 | $6.35 | $6.35 | $6.35 | $6.35 | $5.73 | 0 |
| 2018-10-25 | $6.35 | $6.35 | $6.35 | $6.35 | $5.73 | 0 |
| 2018-10-24 | $6.35 | $6.35 | $6.35 | $6.35 | $5.73 | 0 |
| 2018-10-23 | $6.35 | $6.35 | $6.35 | $6.35 | $5.73 | 0 |
| 2018-10-22 | $6.35 | $6.35 | $6.35 | $6.35 | $5.73 | 500 |
| 2018-10-19 | $6.32 | $6.32 | $6.32 | $6.32 | $5.70 | 0 |
| 2018-10-18 | $6.32 | $6.32 | $6.32 | $6.32 | $5.70 | 12 |
| 2018-10-17 | $6.32 | $6.32 | $6.32 | $6.32 | $5.70 | 100 |
| 2018-10-16 | $6.32 | $6.32 | $6.32 | $6.32 | $5.70 | 0 |
| 2018-10-15 | $6.32 | $6.32 | $6.32 | $6.32 | $5.70 | 0 |
| 2018-10-12 | $6.32 | $6.32 | $6.32 | $6.32 | $5.70 | 1,500 |
| 2018-10-11 | $6.60 | $6.60 | $6.60 | $6.60 | $5.96 | 0 |
| 2018-10-10 | $6.60 | $6.60 | $6.60 | $6.60 | $5.96 | 0 |
| 2018-10-09 | $6.60 | $6.60 | $6.60 | $6.60 | $5.96 | 0 |
| 2018-10-08 | $6.60 | $6.60 | $6.60 | $6.60 | $5.96 | 2,100 |
| 2018-10-05 | $6.84 | $6.84 | $6.72 | $6.72 | $6.06 | 9,501 |
| 2018-10-04 | $7.00 | $7.00 | $7.00 | $7.00 | $6.32 | 0 |
| 2018-10-03 | $7.00 | $7.00 | $7.00 | $7.00 | $6.32 | 1 |
| 2018-10-02 | $7.00 | $7.00 | $7.00 | $7.00 | $6.32 | 0 |
| 2018-10-01 | $7.00 | $7.00 | $7.00 | $7.00 | $6.32 | 0 |
| 2018-09-28 | $7.00 | $7.00 | $7.00 | $7.00 | $6.32 | 0 |
| 2018-09-27 | $7.00 | $7.00 | $7.00 | $7.00 | $6.32 | 0 |
| 2018-09-26 | $6.87 | $7.00 | $6.87 | $7.00 | $6.32 | 6,281 |
| 2018-09-25 | $7.00 | $7.00 | $7.00 | $7.00 | $6.32 | 201 |
| 2018-09-24 | $6.91 | $6.91 | $6.91 | $6.91 | $6.24 | 9 |
| 2018-09-21 | $6.91 | $6.91 | $6.91 | $6.91 | $6.24 | 1,041 |
| 2018-09-20 | $6.95 | $7.00 | $6.95 | $7.00 | $6.32 | 732 |
| 2018-09-19 | $6.43 | $6.43 | $6.43 | $6.43 | $5.80 | 1 |
| 2018-09-18 | $6.43 | $6.43 | $6.43 | $6.43 | $5.80 | 1 |
| 2018-09-17 | $6.43 | $6.43 | $6.43 | $6.43 | $5.80 | 3 |
| 2018-09-14 | $6.43 | $6.43 | $6.43 | $6.43 | $5.80 | 0 |
| 2018-09-13 | $6.43 | $6.43 | $6.43 | $6.43 | $5.80 | 0 |
| 2018-09-12 | $6.43 | $6.43 | $6.43 | $6.43 | $5.80 | 0 |
| 2018-09-11 | $6.43 | $6.43 | $6.43 | $6.43 | $5.80 | 75 |
| 2018-09-10 | $6.43 | $6.43 | $6.43 | $6.43 | $5.80 | 0 |
| 2018-09-07 | $6.43 | $6.43 | $6.43 | $6.43 | $5.80 | 0 |
| 2018-09-06 | $6.43 | $6.43 | $6.43 | $6.43 | $5.80 | 0 |
| 2018-09-05 | $6.43 | $6.43 | $6.43 | $6.43 | $5.80 | 0 |
| 2018-09-04 | $6.43 | $6.43 | $6.43 | $6.43 | $5.80 | 0 |
| 2018-08-31 | $6.43 | $6.43 | $6.43 | $6.43 | $5.80 | 0 |
| 2018-08-30 | $6.43 | $6.43 | $6.43 | $6.43 | $5.80 | 73 |
| 2018-08-29 | $6.43 | $6.43 | $6.43 | $6.43 | $5.80 | 0 |
| 2018-08-28 | $6.43 | $6.43 | $6.43 | $6.43 | $5.80 | 200 |
| 2018-08-27 | $6.00 | $6.00 | $6.00 | $6.00 | $5.41 | 30 |
| 2018-08-24 | $6.00 | $6.00 | $6.00 | $6.00 | $5.41 | 0 |
| 2018-08-23 | $6.00 | $6.00 | $6.00 | $6.00 | $5.41 | 0 |
| 2018-08-22 | $6.00 | $6.00 | $6.00 | $6.00 | $5.41 | 0 |
| 2018-08-21 | $6.10 | $6.10 | $6.00 | $6.00 | $5.41 | 2,038 |
| 2018-08-20 | $5.94 | $5.94 | $5.94 | $5.94 | $5.36 | 0 |
| 2018-08-17 | $5.94 | $5.94 | $5.94 | $5.94 | $5.36 | 230 |
| 2018-08-16 | $5.96 | $5.96 | $5.96 | $5.96 | $5.38 | 0 |
| 2018-08-15 | $5.96 | $5.96 | $5.96 | $5.96 | $5.38 | 0 |
| 2018-08-14 | $5.96 | $5.96 | $5.96 | $5.96 | $5.38 | 0 |
| 2018-08-13 | $6.03 | $6.03 | $5.96 | $5.96 | $5.38 | 527 |
| 2018-08-10 | $6.36 | $6.36 | $6.36 | $6.36 | $5.74 | 0 |
| 2018-08-09 | $6.36 | $6.36 | $6.36 | $6.36 | $5.68 | 0 |
| 2018-08-08 | $6.36 | $6.36 | $6.36 | $6.36 | $5.68 | 0 |
| 2018-08-07 | $6.36 | $6.36 | $6.36 | $6.36 | $5.68 | 100 |
| 2018-08-06 | $6.30 | $6.30 | $6.30 | $6.30 | $5.63 | 0 |
| 2018-08-03 | $6.30 | $6.30 | $6.30 | $6.30 | $5.63 | 100 |
| 2018-08-02 | $6.20 | $6.20 | $6.20 | $6.20 | $5.54 | 3 |
| 2018-08-01 | $6.20 | $6.20 | $6.20 | $6.20 | $5.54 | 0 |
| 2018-07-31 | $6.20 | $6.20 | $6.20 | $6.20 | $5.54 | 100 |
| 2018-07-30 | $6.50 | $6.50 | $6.50 | $6.50 | $5.81 | 0 |
| 2018-07-27 | $6.08 | $6.50 | $6.08 | $6.50 | $5.81 | 481 |
| 2018-07-26 | $6.44 | $6.44 | $6.44 | $6.44 | $5.76 | 0 |
| 2018-07-25 | $6.44 | $6.44 | $6.44 | $6.44 | $5.76 | 149 |
| 2018-07-24 | $6.44 | $6.44 | $6.44 | $6.44 | $5.76 | 200 |
| 2018-07-23 | $6.60 | $6.60 | $6.60 | $6.60 | $5.90 | 122 |
| 2018-07-20 | $6.55 | $6.55 | $6.55 | $6.55 | $5.85 | 141 |
| 2018-07-19 | $6.20 | $6.20 | $6.20 | $6.20 | $5.54 | 0 |
| 2018-07-18 | $6.20 | $6.20 | $6.20 | $6.20 | $5.54 | 64 |
| 2018-07-17 | $6.20 | $6.20 | $6.20 | $6.20 | $5.54 | 148 |
| 2018-07-16 | $6.30 | $6.30 | $6.20 | $6.20 | $5.54 | 400 |
| 2018-07-13 | $6.00 | $6.00 | $6.00 | $6.00 | $5.36 | 0 |
| 2018-07-12 | $6.00 | $6.00 | $6.00 | $6.00 | $5.36 | 0 |
| 2018-07-11 | $6.00 | $6.00 | $6.00 | $6.00 | $5.36 | 8 |
| 2018-07-10 | $6.00 | $6.00 | $6.00 | $6.00 | $5.36 | 0 |
| 2018-07-09 | $6.00 | $6.00 | $6.00 | $6.00 | $5.36 | 5,700 |
| 2018-07-06 | $6.06 | $6.06 | $6.06 | $6.06 | $5.42 | 38 |
| 2018-07-05 | $6.06 | $6.06 | $6.06 | $6.06 | $5.41 | 0 |
| 2018-07-03 | $6.06 | $6.06 | $6.06 | $6.06 | $5.42 | 0 |
| 2018-07-02 | $5.99 | $6.06 | $5.89 | $6.06 | $5.42 | 907 |
| 2018-06-29 | $5.93 | $5.93 | $5.93 | $5.93 | $5.30 | 0 |
| 2018-06-28 | $5.93 | $5.93 | $5.93 | $5.93 | $5.30 | 56 |
| 2018-06-27 | $5.93 | $5.93 | $5.93 | $5.93 | $5.30 | 800 |
| 2018-06-26 | $6.43 | $6.50 | $6.43 | $6.50 | $5.81 | 800 |
| 2018-06-25 | $6.33 | $6.33 | $6.33 | $6.33 | $5.66 | 0 |
| 2018-06-22 | $6.33 | $6.33 | $6.33 | $6.33 | $5.66 | 0 |
| 2018-06-21 | $6.33 | $6.33 | $6.33 | $6.33 | $5.66 | 0 |
| 2018-06-20 | $6.33 | $6.33 | $6.33 | $6.33 | $5.66 | 198 |
| 2018-06-19 | $6.33 | $6.33 | $6.33 | $6.33 | $5.66 | 1,700 |
| 2018-06-18 | $6.32 | $6.32 | $6.32 | $6.32 | $5.65 | 0 |
| 2018-06-15 | $6.32 | $6.32 | $6.32 | $6.32 | $5.65 | 0 |
| 2018-06-14 | $6.32 | $6.32 | $6.32 | $6.32 | $5.65 | 0 |
| 2018-06-13 | $6.32 | $6.32 | $6.32 | $6.32 | $5.65 | 0 |
| 2018-06-12 | $6.32 | $6.32 | $6.32 | $6.32 | $5.65 | 0 |
| 2018-06-11 | $6.32 | $6.32 | $6.32 | $6.32 | $5.65 | 0 |
| 2018-06-08 | $6.32 | $6.32 | $6.32 | $6.32 | $5.65 | 0 |
| 2018-06-07 | $6.32 | $6.32 | $6.32 | $6.32 | $5.65 | 0 |
| 2018-06-06 | $6.32 | $6.32 | $6.32 | $6.32 | $5.65 | 1,500 |
| 2018-06-05 | $6.11 | $6.11 | $6.11 | $6.11 | $5.46 | 1,169 |
| 2018-06-04 | $5.97 | $5.97 | $5.97 | $5.97 | $5.34 | 0 |
| 2018-06-01 | $5.97 | $5.97 | $5.97 | $5.97 | $5.34 | 0 |
| 2018-05-31 | $5.97 | $5.97 | $5.97 | $5.97 | $5.34 | 0 |
| 2018-05-30 | $5.97 | $5.97 | $5.97 | $5.97 | $5.34 | 0 |
| 2018-05-29 | $5.97 | $5.97 | $5.97 | $5.97 | $5.34 | 300 |
| 2018-05-25 | $6.63 | $6.63 | $6.63 | $6.63 | $5.93 | 0 |
| 2018-05-24 | $6.63 | $6.63 | $6.63 | $6.63 | $5.93 | 0 |
| 2018-05-23 | $6.63 | $6.63 | $6.63 | $6.63 | $5.93 | 0 |
| 2018-05-22 | $6.63 | $6.63 | $6.63 | $6.63 | $5.93 | 0 |
| 2018-05-21 | $6.63 | $6.63 | $6.63 | $6.63 | $5.93 | 0 |
| 2018-05-18 | $6.63 | $6.63 | $6.63 | $6.63 | $5.93 | 0 |
| 2018-05-17 | $6.63 | $6.63 | $6.63 | $6.63 | $5.93 | 100 |
| 2018-05-16 | $6.70 | $6.70 | $6.65 | $6.65 | $5.94 | 2,250 |
| 2018-05-15 | $6.25 | $6.25 | $6.25 | $6.25 | $5.59 | 2 |
| 2018-05-14 | $6.25 | $6.25 | $6.25 | $6.25 | $5.59 | 2 |
| 2018-05-11 | $6.25 | $6.25 | $6.25 | $6.25 | $5.59 | 4 |
| 2018-05-10 | $6.25 | $6.25 | $6.25 | $6.25 | $5.59 | 0 |
| 2018-05-09 | $6.25 | $6.25 | $6.25 | $6.25 | $5.59 | 0 |
| 2018-05-08 | $6.25 | $6.25 | $6.25 | $6.25 | $5.59 | 0 |
| 2018-05-07 | $6.25 | $6.25 | $6.25 | $6.25 | $5.59 | 0 |
| 2018-05-04 | $6.25 | $6.25 | $6.25 | $6.25 | $5.59 | 0 |
| 2018-05-03 | $6.25 | $6.25 | $6.25 | $6.25 | $5.59 | 100 |
| 2018-05-02 | $6.33 | $6.33 | $6.33 | $6.33 | $5.66 | 0 |
| 2018-05-01 | $6.33 | $6.33 | $6.33 | $6.33 | $5.66 | 0 |
| 2018-04-30 | $6.33 | $6.33 | $6.33 | $6.33 | $5.66 | 0 |
| 2018-04-27 | $6.33 | $6.33 | $6.33 | $6.33 | $5.66 | 0 |
| 2018-04-26 | $6.33 | $6.33 | $6.33 | $6.33 | $5.66 | 200 |
| 2018-04-25 | $6.66 | $6.66 | $6.66 | $6.66 | $5.95 | 0 |
| 2018-04-24 | $6.66 | $6.66 | $6.66 | $6.66 | $5.95 | 0 |
| 2018-04-23 | $6.66 | $6.66 | $6.66 | $6.66 | $5.95 | 0 |
| 2018-04-20 | $6.66 | $6.66 | $6.66 | $6.66 | $5.95 | 0 |
| 2018-04-19 | $6.66 | $6.66 | $6.66 | $6.66 | $5.95 | 10 |
| 2018-04-18 | $6.66 | $6.66 | $6.66 | $6.66 | $5.95 | 0 |
| 2018-04-17 | $6.66 | $6.66 | $6.66 | $6.66 | $5.95 | 200 |
| 2018-04-16 | $6.83 | $6.83 | $6.83 | $6.83 | $6.10 | 0 |
| 2018-04-13 | $6.83 | $6.83 | $6.83 | $6.83 | $6.10 | 0 |
| 2018-04-12 | $6.97 | $6.97 | $6.83 | $6.83 | $6.10 | 4,186 |
| 2018-04-11 | $6.90 | $6.90 | $6.90 | $6.90 | $6.17 | 5,000 |
| 2018-04-10 | $6.90 | $6.90 | $6.90 | $6.90 | $6.17 | 0 |
| 2018-04-09 | $6.90 | $6.90 | $6.90 | $6.90 | $6.17 | 1,400 |
| 2018-04-06 | $6.56 | $6.56 | $6.56 | $6.56 | $5.86 | 0 |
| 2018-04-05 | $6.56 | $6.56 | $6.56 | $6.56 | $5.86 | 37 |
| 2018-04-04 | $6.56 | $6.56 | $6.56 | $6.56 | $5.86 | 0 |
| 2018-04-03 | $6.56 | $6.56 | $6.56 | $6.56 | $5.86 | 1,000 |
| 2018-04-02 | $6.38 | $6.38 | $6.38 | $6.38 | $5.70 | 0 |
| 2018-03-29 | $6.38 | $6.38 | $6.38 | $6.38 | $5.70 | 0 |
| 2018-03-28 | $6.38 | $6.38 | $6.38 | $6.38 | $5.70 | 0 |
| 2018-03-27 | $6.50 | $6.50 | $6.50 | $6.50 | $5.81 | 124 |
| 2018-03-26 | $6.50 | $6.50 | $6.50 | $6.50 | $5.81 | 0 |
| 2018-03-23 | $6.50 | $6.50 | $6.50 | $6.50 | $5.81 | 0 |
| 2018-03-22 | $6.50 | $6.50 | $6.50 | $6.50 | $5.81 | 500 |
| 2018-03-21 | $6.61 | $6.61 | $6.61 | $6.61 | $5.91 | 0 |
| 2018-03-20 | $6.61 | $6.61 | $6.61 | $6.61 | $5.91 | 0 |
| 2018-03-19 | $6.62 | $6.62 | $6.61 | $6.61 | $5.91 | 293 |
| 2018-03-16 | $6.98 | $6.98 | $6.98 | $6.98 | $6.24 | 0 |
| 2018-03-15 | $6.98 | $6.98 | $6.98 | $6.98 | $5.98 | 0 |
| 2018-03-14 | $6.98 | $6.98 | $6.98 | $6.98 | $5.98 | 0 |
| 2018-03-13 | $6.98 | $6.98 | $6.98 | $6.98 | $5.98 | 0 |
| 2018-03-12 | $6.98 | $6.98 | $6.98 | $6.98 | $5.98 | 0 |
| 2018-03-09 | $7.11 | $7.11 | $6.94 | $6.98 | $5.98 | 2,007 |
| 2018-03-08 | $5.87 | $5.87 | $5.87 | $5.87 | $5.03 | 0 |
| 2018-03-07 | $5.87 | $5.87 | $5.87 | $5.87 | $5.03 | 200 |
| 2018-03-06 | $5.82 | $5.82 | $5.82 | $5.82 | $4.99 | 224 |
| 2018-03-05 | $5.76 | $5.76 | $5.76 | $5.76 | $4.94 | 0 |
| 2018-03-02 | $5.76 | $5.76 | $5.76 | $5.76 | $4.94 | 0 |
| 2018-03-01 | $5.76 | $5.76 | $5.76 | $5.76 | $4.94 | 0 |
| 2018-02-28 | $5.76 | $5.76 | $5.76 | $5.76 | $4.94 | 0 |
| 2018-02-27 | $5.76 | $5.76 | $5.76 | $5.76 | $4.94 | 200 |
| 2018-02-26 | $5.74 | $5.74 | $5.74 | $5.74 | $4.92 | 297 |
| 2018-02-23 | $5.51 | $5.61 | $5.51 | $5.52 | $4.73 | 2,701 |
| 2018-02-22 | $5.84 | $5.84 | $5.45 | $5.45 | $4.67 | 981 |
| 2018-02-21 | $5.30 | $5.30 | $5.30 | $5.30 | $4.54 | 0 |
| 2018-02-20 | $5.30 | $5.30 | $5.30 | $5.30 | $4.54 | 0 |
| 2018-02-16 | $5.30 | $5.30 | $5.30 | $5.30 | $4.54 | 10 |
| 2018-02-15 | $5.30 | $5.30 | $5.30 | $5.30 | $4.54 | 0 |
| 2018-02-14 | $5.30 | $5.30 | $5.30 | $5.30 | $4.54 | 0 |
| 2018-02-13 | $5.30 | $5.30 | $5.30 | $5.30 | $4.54 | 0 |
| 2018-02-12 | $5.30 | $5.30 | $5.30 | $5.30 | $4.54 | 0 |
| 2018-02-09 | $5.30 | $5.30 | $5.30 | $5.30 | $4.54 | 250 |
| 2018-02-08 | $5.46 | $5.46 | $5.46 | $5.46 | $4.68 | 220 |
| 2018-02-07 | $5.56 | $5.56 | $5.56 | $5.56 | $4.77 | 182 |
| 2018-02-06 | $5.56 | $5.56 | $5.56 | $5.56 | $4.77 | 0 |
| 2018-02-05 | $5.56 | $5.56 | $5.56 | $5.56 | $4.77 | 0 |
| 2018-02-02 | $5.56 | $5.56 | $5.56 | $5.56 | $4.77 | 0 |
| 2018-02-01 | $5.56 | $5.56 | $5.56 | $5.56 | $4.77 | 0 |
| 2018-01-31 | $5.56 | $5.56 | $5.56 | $5.56 | $4.77 | 1,500 |
| 2018-01-30 | $5.43 | $5.43 | $5.43 | $5.43 | $4.66 | 0 |
| 2018-01-29 | $5.43 | $5.43 | $5.43 | $5.43 | $4.66 | 2 |
| 2018-01-26 | $5.43 | $5.43 | $5.43 | $5.43 | $4.66 | 0 |
| 2018-01-25 | $5.43 | $5.43 | $5.43 | $5.43 | $4.66 | 0 |
| 2018-01-24 | $5.43 | $5.43 | $5.43 | $5.43 | $4.66 | 0 |
| 2018-01-23 | $5.43 | $5.43 | $5.43 | $5.43 | $4.66 | 0 |
| 2018-01-22 | $5.43 | $5.43 | $5.43 | $5.43 | $4.66 | 0 |
| 2018-01-19 | $5.43 | $5.43 | $5.43 | $5.43 | $4.66 | 262 |
| 2018-01-18 | $5.54 | $5.54 | $5.54 | $5.54 | $4.75 | 261 |
| 2018-01-17 | $5.55 | $5.55 | $5.55 | $5.55 | $4.76 | 0 |
| 2018-01-16 | $5.55 | $5.55 | $5.55 | $5.55 | $4.76 | 0 |
| 2018-01-12 | $5.55 | $5.55 | $5.55 | $5.55 | $4.76 | 0 |
| 2018-01-11 | $5.43 | $5.55 | $5.43 | $5.55 | $4.76 | 1,444 |
| 2018-01-10 | $5.49 | $5.49 | $5.49 | $5.49 | $4.71 | 100 |
| 2018-01-09 | $5.75 | $5.75 | $5.62 | $5.62 | $4.82 | 663 |
| 2018-01-08 | $5.79 | $5.79 | $5.79 | $5.79 | $4.96 | 0 |
| 2018-01-05 | $5.79 | $5.79 | $5.79 | $5.79 | $4.96 | 0 |
| 2018-01-04 | $5.78 | $5.79 | $5.78 | $5.79 | $4.96 | 245 |
| 2018-01-03 | $5.35 | $5.35 | $5.35 | $5.35 | $4.59 | 0 |
| 2018-01-02 | $5.35 | $5.35 | $5.35 | $5.35 | $4.59 | 0 |
| 2017-12-29 | $5.35 | $5.35 | $5.35 | $5.35 | $4.59 | 0 |
| 2017-12-28 | $5.35 | $5.35 | $5.35 | $5.35 | $4.59 | 0 |
| 2017-12-27 | $5.35 | $5.35 | $5.35 | $5.35 | $4.59 | 0 |
| 2017-12-26 | $5.35 | $5.35 | $5.35 | $5.35 | $4.59 | 6 |
| 2017-12-22 | $5.35 | $5.35 | $5.35 | $5.35 | $4.59 | 0 |
| 2017-12-21 | $5.35 | $5.35 | $5.35 | $5.35 | $4.59 | 169 |
| 2017-12-20 | $5.36 | $5.36 | $5.36 | $5.36 | $4.60 | 0 |
| 2017-12-19 | $5.36 | $5.36 | $5.36 | $5.36 | $4.60 | 0 |
| 2017-12-18 | $5.36 | $5.36 | $5.36 | $5.36 | $4.60 | 0 |
| 2017-12-15 | $5.36 | $5.36 | $5.36 | $5.36 | $4.60 | 0 |
| 2017-12-14 | $5.36 | $5.36 | $5.36 | $5.36 | $4.60 | 196 |
| 2017-12-13 | $5.37 | $5.37 | $5.37 | $5.37 | $4.60 | 1,480 |
| 2017-12-12 | $5.36 | $5.36 | $5.36 | $5.36 | $4.60 | 517 |
| 2017-12-11 | $5.39 | $5.39 | $5.39 | $5.39 | $4.62 | 0 |
| 2017-12-08 | $5.52 | $5.52 | $5.39 | $5.39 | $4.62 | 511 |
| 2017-12-07 | $5.31 | $5.31 | $5.31 | $5.31 | $4.55 | 0 |
| 2017-12-06 | $5.31 | $5.31 | $5.31 | $5.31 | $4.55 | 0 |
| 2017-12-05 | $5.31 | $5.31 | $5.31 | $5.31 | $4.55 | 0 |
| 2017-12-04 | $5.31 | $5.31 | $5.31 | $5.31 | $4.55 | 0 |
| 2017-12-01 | $5.31 | $5.31 | $5.31 | $5.31 | $4.55 | 0 |
| 2017-11-30 | $5.31 | $5.31 | $5.31 | $5.31 | $4.55 | 0 |
| 2017-11-29 | $5.31 | $5.31 | $5.31 | $5.31 | $4.55 | 0 |
| 2017-11-28 | $5.31 | $5.31 | $5.31 | $5.31 | $4.55 | 0 |
| 2017-11-27 | $5.31 | $5.31 | $5.31 | $5.31 | $4.55 | 0 |
| 2017-11-24 | $5.31 | $5.31 | $5.31 | $5.31 | $4.55 | 0 |
| 2017-11-22 | $5.31 | $5.31 | $5.31 | $5.31 | $4.55 | 0 |
| 2017-11-21 | $5.31 | $5.31 | $5.31 | $5.31 | $4.55 | 0 |
| 2017-11-20 | $5.31 | $5.31 | $5.31 | $5.31 | $4.55 | 0 |
| 2017-11-17 | $5.31 | $5.31 | $5.31 | $5.31 | $4.55 | 0 |
| 2017-11-15 | $5.31 | $5.31 | $5.31 | $5.31 | $4.56 | 10,000 |
| 2017-11-14 | $5.15 | $5.15 | $5.15 | $5.15 | $4.42 | 0 |
| 2017-11-13 | $5.15 | $5.15 | $5.15 | $5.15 | $4.42 | 0 |
| 2017-11-10 | $5.15 | $5.15 | $5.15 | $5.15 | $4.42 | 0 |
| 2017-11-09 | $5.15 | $5.15 | $5.15 | $5.15 | $4.42 | 0 |
| 2017-11-08 | $5.15 | $5.15 | $5.15 | $5.15 | $4.42 | 0 |
| 2017-11-07 | $5.15 | $5.15 | $5.15 | $5.15 | $4.42 | 0 |
| 2017-11-06 | $5.15 | $5.15 | $5.15 | $5.15 | $4.42 | 0 |
| 2017-11-03 | $5.15 | $5.15 | $5.15 | $5.15 | $4.41 | 225 |
| 2017-11-02 | $5.07 | $5.26 | $5.07 | $5.07 | $4.35 | 6,900 |
| 2017-11-01 | $5.00 | $5.00 | $5.00 | $5.00 | $4.29 | 0 |
| 2017-10-31 | $5.00 | $5.00 | $5.00 | $5.00 | $4.29 | 0 |
| 2017-10-30 | $5.00 | $5.00 | $5.00 | $5.00 | $4.29 | 0 |
| 2017-10-27 | $5.00 | $5.00 | $5.00 | $5.00 | $4.29 | 0 |
| 2017-10-26 | $5.00 | $5.00 | $5.00 | $5.00 | $4.29 | 0 |
| 2017-10-25 | $5.00 | $5.00 | $5.00 | $5.00 | $4.29 | 0 |
| 2017-10-24 | $5.00 | $5.00 | $5.00 | $5.00 | $4.29 | 0 |
| 2017-10-23 | $5.00 | $5.00 | $5.00 | $5.00 | $4.29 | 0 |
| 2017-10-20 | $5.00 | $5.00 | $5.00 | $5.00 | $4.29 | 0 |
| 2017-10-19 | $5.00 | $5.00 | $5.00 | $5.00 | $4.29 | 0 |
| 2017-10-18 | $5.00 | $5.00 | $5.00 | $5.00 | $4.29 | 0 |
| 2017-10-17 | $5.00 | $5.00 | $5.00 | $5.00 | $4.29 | 250 |
| 2017-10-16 | $5.00 | $5.00 | $5.00 | $5.00 | $4.29 | 0 |
| 2017-10-13 | $5.00 | $5.00 | $5.00 | $5.00 | $4.29 | 0 |
| 2017-10-12 | $5.00 | $5.00 | $5.00 | $5.00 | $4.29 | 10 |
| 2017-10-06 | $5.00 | $5.00 | $5.00 | $5.00 | $4.29 | 762 |
| 2017-10-05 | $5.00 | $5.00 | $5.00 | $5.00 | $4.29 | 96 |
| 2017-10-04 | $5.00 | $5.00 | $5.00 | $5.00 | $4.29 | 0 |
| 2017-10-03 | $5.00 | $5.00 | $5.00 | $5.00 | $4.29 | 0 |
| 2017-10-02 | $5.00 | $5.00 | $5.00 | $5.00 | $4.29 | 0 |
| 2017-09-29 | $5.00 | $5.00 | $5.00 | $5.00 | $4.29 | 0 |
| 2017-09-28 | $5.00 | $5.00 | $5.00 | $5.00 | $4.29 | 0 |
| 2017-09-27 | $5.00 | $5.00 | $5.00 | $5.00 | $4.29 | 0 |
| 2017-09-26 | $5.00 | $5.00 | $5.00 | $5.00 | $4.29 | 2 |
| 2017-09-25 | $5.00 | $5.00 | $5.00 | $5.00 | $4.29 | 0 |
| 2017-09-22 | $5.00 | $5.00 | $5.00 | $5.00 | $4.29 | 0 |
| 2017-09-21 | $5.00 | $5.00 | $5.00 | $5.00 | $4.29 | 0 |
| 2017-09-20 | $5.00 | $5.00 | $5.00 | $5.00 | $4.29 | 0 |
| 2017-09-19 | $5.00 | $5.00 | $5.00 | $5.00 | $4.29 | 1 |
| 2017-09-18 | $5.00 | $5.00 | $5.00 | $5.00 | $4.29 | 8 |
| 2017-09-15 | $5.00 | $5.00 | $5.00 | $5.00 | $4.29 | 0 |
| 2017-09-14 | $5.00 | $5.00 | $5.00 | $5.00 | $4.29 | 0 |
| 2017-09-13 | $5.00 | $5.00 | $5.00 | $5.00 | $4.29 | 0 |
| 2017-09-12 | $5.00 | $5.00 | $5.00 | $5.00 | $4.29 | 0 |
| 2017-09-11 | $5.00 | $5.00 | $5.00 | $5.00 | $4.29 | 0 |
| 2017-09-08 | $5.01 | $5.01 | $5.00 | $5.00 | $4.29 | 1,100 |
| 2017-09-07 | $5.14 | $5.14 | $5.14 | $5.14 | $4.41 | 0 |
| 2017-09-06 | $5.14 | $5.14 | $5.14 | $5.14 | $4.41 | 0 |
| 2017-09-05 | $5.14 | $5.14 | $5.14 | $5.14 | $4.41 | 0 |
| 2017-09-01 | $5.14 | $5.14 | $5.14 | $5.14 | $4.41 | 0 |
| 2017-08-31 | $5.14 | $5.14 | $5.14 | $5.14 | $4.41 | 0 |
| 2017-08-30 | $5.14 | $5.14 | $4.98 | $5.14 | $4.41 | 1,200 |
| 2017-08-29 | $5.00 | $5.00 | $4.80 | $4.80 | $4.12 | 1,000 |
| 2017-08-28 | $6.28 | $6.28 | $6.28 | $6.28 | $5.38 | 0 |
| 2017-08-25 | $6.28 | $6.28 | $6.28 | $6.28 | $5.38 | 0 |
| 2017-08-24 | $6.28 | $6.28 | $6.28 | $6.28 | $5.38 | 0 |
| 2017-08-23 | $6.28 | $6.28 | $6.28 | $6.28 | $5.38 | 0 |
| 2017-08-22 | $6.28 | $6.28 | $6.28 | $6.28 | $5.38 | 0 |
| 2017-08-21 | $6.28 | $6.28 | $6.28 | $6.28 | $5.38 | 0 |
| 2017-08-18 | $6.28 | $6.28 | $6.28 | $6.28 | $5.38 | 0 |
| 2017-08-17 | $6.28 | $6.28 | $6.28 | $6.28 | $5.38 | 0 |
| 2017-08-16 | $6.28 | $6.28 | $6.28 | $6.28 | $5.38 | 0 |
| 2017-08-15 | $6.28 | $6.28 | $6.28 | $6.28 | $5.38 | 0 |
| 2017-08-14 | $6.28 | $6.28 | $6.28 | $6.28 | $5.38 | 0 |
| 2017-08-11 | $6.28 | $6.28 | $6.28 | $6.28 | $5.38 | 0 |
| 2017-08-10 | $6.28 | $6.28 | $6.28 | $6.28 | $5.38 | 0 |
| 2017-08-09 | $6.28 | $6.28 | $6.28 | $6.28 | $5.34 | 0 |
| 2017-08-08 | $6.28 | $6.28 | $6.28 | $6.28 | $5.34 | 0 |
| 2017-08-07 | $6.28 | $6.28 | $6.28 | $6.28 | $5.34 | 0 |
| 2017-08-04 | $6.28 | $6.28 | $6.28 | $6.28 | $5.34 | 0 |
| 2017-08-03 | $6.28 | $6.28 | $6.28 | $6.28 | $5.34 | 0 |
| 2017-08-02 | $6.28 | $6.28 | $6.28 | $6.28 | $5.34 | 1,000 |
| 2017-08-01 | $6.30 | $6.30 | $6.30 | $6.30 | $5.35 | 0 |
| 2017-07-31 | $6.30 | $6.30 | $6.30 | $6.30 | $5.35 | 0 |
| 2017-07-28 | $6.30 | $6.30 | $6.30 | $6.30 | $5.35 | 0 |
| 2017-07-27 | $6.30 | $6.30 | $6.30 | $6.30 | $5.35 | 0 |
| 2017-07-26 | $6.30 | $6.30 | $6.30 | $6.30 | $5.35 | 0 |
| 2017-07-25 | $6.30 | $6.30 | $6.30 | $6.30 | $5.35 | 0 |
| 2017-07-24 | $6.28 | $6.35 | $6.28 | $6.30 | $5.35 | 1,119 |
| 2017-07-21 | $6.13 | $6.13 | $6.13 | $6.13 | $5.21 | 0 |
| 2017-07-20 | $6.13 | $6.13 | $6.13 | $6.13 | $5.21 | 0 |
| 2017-07-19 | $6.13 | $6.13 | $6.13 | $6.13 | $5.21 | 0 |
| 2017-07-18 | $6.13 | $6.13 | $6.13 | $6.13 | $5.21 | 55 |
| 2017-07-17 | $6.13 | $6.13 | $6.13 | $6.13 | $5.21 | 55 |
| 2017-07-14 | $6.13 | $6.13 | $6.13 | $6.13 | $5.21 | 0 |
| 2017-07-13 | $6.13 | $6.13 | $6.13 | $6.13 | $5.21 | 0 |
| 2017-07-12 | $6.13 | $6.13 | $6.13 | $6.13 | $5.21 | 0 |
| 2017-07-11 | $6.13 | $6.13 | $6.13 | $6.13 | $5.21 | 0 |
| 2017-07-10 | $6.13 | $6.13 | $6.13 | $6.13 | $5.21 | 0 |
| 2017-07-07 | $6.13 | $6.13 | $6.13 | $6.13 | $5.21 | 0 |
| 2017-07-06 | $6.13 | $6.13 | $6.13 | $6.13 | $5.21 | 0 |
| 2017-07-05 | $6.13 | $6.13 | $6.13 | $6.13 | $5.21 | 0 |
| 2017-07-03 | $6.13 | $6.13 | $6.13 | $6.13 | $5.21 | 0 |
| 2017-06-30 | $6.13 | $6.13 | $6.13 | $6.13 | $5.21 | 0 |
| 2017-06-29 | $6.13 | $6.13 | $6.13 | $6.13 | $5.21 | 0 |
| 2017-06-28 | $6.13 | $6.13 | $6.13 | $6.13 | $5.21 | 0 |
| 2017-06-27 | $6.13 | $6.13 | $6.13 | $6.13 | $5.21 | 0 |
| 2017-06-26 | $6.13 | $6.13 | $6.13 | $6.13 | $5.21 | 0 |
| 2017-06-23 | $6.13 | $6.13 | $6.13 | $6.13 | $5.21 | 0 |
| 2017-06-22 | $6.13 | $6.13 | $6.13 | $6.13 | $5.21 | 0 |
| 2017-06-21 | $6.13 | $6.13 | $6.13 | $6.13 | $5.21 | 81 |
| 2017-06-20 | $6.13 | $6.13 | $6.13 | $6.13 | $5.21 | 0 |
| 2017-06-19 | $6.13 | $6.13 | $6.13 | $6.13 | $5.21 | 0 |
| 2017-06-16 | $6.13 | $6.13 | $6.13 | $6.13 | $5.21 | 0 |
| 2017-06-15 | $6.13 | $6.13 | $6.13 | $6.13 | $5.21 | 0 |
| 2017-06-14 | $6.13 | $6.13 | $6.13 | $6.13 | $5.21 | 0 |
| 2017-06-13 | $6.13 | $6.13 | $6.13 | $6.13 | $5.21 | 0 |
| 2017-06-12 | $6.13 | $6.13 | $6.13 | $6.13 | $5.21 | 87 |
| 2017-06-09 | $6.13 | $6.13 | $6.13 | $6.13 | $5.21 | 81 |
| 2017-06-08 | $6.13 | $6.28 | $6.13 | $6.13 | $5.21 | 3,220 |
| 2017-06-07 | $6.40 | $6.40 | $6.40 | $6.40 | $5.44 | 0 |
| 2017-06-06 | $6.40 | $6.40 | $6.40 | $6.40 | $5.44 | 0 |
| 2017-06-05 | $6.40 | $6.40 | $6.40 | $6.40 | $5.44 | 650 |
| 2017-06-02 | $6.30 | $6.30 | $6.30 | $6.30 | $5.35 | 0 |
| 2017-06-01 | $6.30 | $6.30 | $6.30 | $6.30 | $5.35 | 0 |
| 2017-05-31 | $6.30 | $6.30 | $6.30 | $6.30 | $5.35 | 178 |
| 2017-05-30 | $6.30 | $6.30 | $6.30 | $6.30 | $5.35 | 8,218 |
| 2017-05-26 | $6.22 | $6.22 | $6.22 | $6.22 | $5.28 | 0 |
| 2017-05-25 | $6.22 | $6.22 | $6.22 | $6.22 | $5.28 | 0 |
| 2017-05-24 | $6.22 | $6.22 | $6.22 | $6.22 | $5.28 | 298 |
| 2017-05-23 | $6.00 | $6.00 | $6.00 | $6.00 | $5.10 | 0 |
| 2017-05-22 | $6.00 | $6.00 | $6.00 | $6.00 | $5.10 | 0 |
| 2017-05-19 | $6.00 | $6.00 | $6.00 | $6.00 | $5.10 | 0 |
| 2017-05-18 | $6.00 | $6.00 | $6.00 | $6.00 | $5.10 | 0 |
| 2017-05-17 | $6.00 | $6.00 | $6.00 | $6.00 | $5.10 | 1 |
| 2017-05-16 | $6.01 | $6.01 | $6.00 | $6.00 | $5.10 | 2,487 |
| 2017-05-15 | $5.96 | $5.96 | $5.96 | $5.96 | $5.06 | 23 |
| 2017-05-12 | $5.96 | $5.96 | $5.96 | $5.96 | $5.06 | 0 |
| 2017-05-11 | $5.96 | $5.96 | $5.96 | $5.96 | $5.06 | 0 |
| 2017-05-10 | $5.96 | $5.96 | $5.96 | $5.96 | $5.06 | 0 |
| 2017-05-09 | $5.96 | $5.96 | $5.96 | $5.96 | $5.06 | 0 |
| 2017-05-08 | $5.96 | $5.96 | $5.96 | $5.96 | $5.06 | 631 |
| 2017-05-05 | $5.96 | $5.96 | $5.96 | $5.96 | $4.97 | 0 |
| 2017-05-04 | $5.96 | $5.96 | $5.96 | $5.96 | $4.97 | 0 |
| 2017-05-03 | $5.96 | $5.96 | $5.96 | $5.96 | $4.97 | 0 |
| 2017-05-02 | $5.96 | $5.96 | $5.96 | $5.96 | $4.97 | 0 |
| 2017-05-01 | $5.96 | $5.96 | $5.96 | $5.96 | $4.97 | 0 |
| 2017-04-28 | $5.96 | $5.96 | $5.96 | $5.96 | $4.97 | 0 |
| 2017-04-27 | $5.96 | $5.96 | $5.96 | $5.96 | $4.97 | 0 |
| 2017-04-26 | $5.96 | $5.96 | $5.96 | $5.96 | $4.97 | 14 |
| 2017-04-25 | $5.96 | $5.96 | $5.96 | $5.96 | $4.97 | 9 |
| 2017-04-24 | $5.96 | $5.96 | $5.96 | $5.96 | $4.97 | 1 |
| 2017-04-21 | $5.96 | $5.96 | $5.96 | $5.96 | $4.97 | 0 |
| 2017-04-20 | $5.96 | $5.96 | $5.96 | $5.96 | $4.97 | 0 |
| 2017-04-19 | $5.96 | $5.96 | $5.96 | $5.96 | $4.97 | 106 |
| 2017-04-18 | $5.96 | $5.96 | $5.96 | $5.96 | $4.97 | 649 |
| 2017-04-17 | $5.84 | $5.84 | $5.84 | $5.84 | $4.87 | 1,700 |
| 2017-04-13 | $5.85 | $5.85 | $5.85 | $5.85 | $4.88 | 26,625 |
| 2017-04-12 | $5.75 | $5.75 | $5.75 | $5.75 | $4.80 | 0 |
| 2017-04-11 | $5.75 | $5.75 | $5.75 | $5.75 | $4.80 | 72 |
| 2017-04-10 | $5.75 | $5.75 | $5.75 | $5.75 | $4.80 | 0 |
| 2017-04-07 | $5.75 | $5.75 | $5.75 | $5.75 | $4.80 | 0 |
| 2017-04-06 | $5.75 | $5.75 | $5.75 | $5.75 | $4.80 | 0 |
| 2017-04-05 | $5.75 | $5.75 | $5.75 | $5.75 | $4.80 | 0 |
| 2017-04-04 | $5.77 | $5.77 | $5.75 | $5.75 | $4.80 | 3,280 |
| 2017-04-03 | $5.85 | $5.85 | $5.85 | $5.85 | $4.88 | 0 |
| 2017-03-31 | $5.85 | $5.85 | $5.85 | $5.85 | $4.88 | 0 |
| 2017-03-30 | $5.80 | $5.85 | $5.80 | $5.85 | $4.88 | 5,800 |
| 2017-03-29 | $5.77 | $5.77 | $5.77 | $5.77 | $4.81 | 0 |
| 2017-03-28 | $5.77 | $5.77 | $5.77 | $5.77 | $4.81 | 0 |
| 2017-03-27 | $5.85 | $5.85 | $5.77 | $5.77 | $4.81 | 1,380 |
| 2017-03-24 | $5.60 | $5.60 | $5.60 | $5.60 | $4.67 | 4,670 |
| 2017-03-23 | $5.30 | $5.30 | $5.30 | $5.30 | $4.42 | 0 |
| 2017-03-22 | $5.30 | $5.30 | $5.30 | $5.30 | $4.42 | 0 |
| 2017-03-21 | $5.30 | $5.30 | $5.30 | $5.30 | $4.42 | 752 |
| 2017-03-20 | $5.32 | $5.32 | $5.32 | $5.32 | $4.44 | 0 |
| 2017-03-17 | $5.32 | $5.32 | $5.32 | $5.32 | $4.44 | 0 |
| 2017-03-16 | $5.32 | $5.32 | $5.32 | $5.32 | $4.44 | 34 |
| 2017-03-15 | $5.32 | $5.32 | $5.32 | $5.32 | $4.44 | 34 |
| 2017-03-14 | $5.32 | $5.32 | $5.32 | $5.32 | $4.44 | 0 |
| 2017-03-13 | $5.32 | $5.32 | $5.32 | $5.32 | $4.44 | 375 |
| 2017-03-10 | $5.35 | $5.35 | $5.35 | $5.35 | $4.46 | 0 |
| 2017-03-09 | $5.35 | $5.35 | $5.35 | $5.35 | $4.46 | 0 |
| 2017-03-08 | $5.35 | $5.35 | $5.35 | $5.35 | $4.40 | 0 |
| 2017-03-07 | $5.31 | $5.35 | $5.31 | $5.35 | $4.40 | 4,670 |
| 2017-03-06 | $4.97 | $4.97 | $4.97 | $4.97 | $4.08 | 326 |
| 2017-03-03 | $5.17 | $5.17 | $5.17 | $5.17 | $4.25 | 0 |
| 2017-03-02 | $5.17 | $5.17 | $5.17 | $5.17 | $4.25 | 0 |
| 2017-03-01 | $5.17 | $5.17 | $5.17 | $5.17 | $4.25 | 0 |
| 2017-02-28 | $5.17 | $5.17 | $5.17 | $5.17 | $4.25 | 0 |
| 2017-02-27 | $5.17 | $5.17 | $5.17 | $5.17 | $4.25 | 0 |
| 2017-02-24 | $5.17 | $5.17 | $5.17 | $5.17 | $4.25 | 0 |
| 2017-02-23 | $5.17 | $5.17 | $5.17 | $5.17 | $4.25 | 469 |
| 2017-02-22 | $5.17 | $5.17 | $5.17 | $5.17 | $4.25 | 0 |
| 2017-02-21 | $5.17 | $5.17 | $5.17 | $5.17 | $4.25 | 0 |
| 2017-02-17 | $5.17 | $5.17 | $5.17 | $5.17 | $4.25 | 0 |
| 2017-02-16 | $5.17 | $5.17 | $5.17 | $5.17 | $4.25 | 0 |
| 2017-02-15 | $5.17 | $5.17 | $5.17 | $5.17 | $4.25 | 0 |
| 2017-02-14 | $5.35 | $5.39 | $5.17 | $5.17 | $4.25 | 1,543 |
| 2017-02-13 | $5.04 | $5.06 | $5.04 | $5.06 | $4.16 | 300 |
| 2017-02-10 | $4.74 | $4.74 | $4.74 | $4.74 | $3.89 | 0 |
| 2017-02-09 | $4.74 | $4.74 | $4.74 | $4.74 | $3.89 | 0 |
| 2017-02-08 | $4.74 | $4.74 | $4.74 | $4.74 | $3.89 | 0 |
| 2017-02-07 | $4.74 | $4.74 | $4.74 | $4.74 | $3.89 | 0 |
| 2017-02-06 | $4.74 | $4.74 | $4.74 | $4.74 | $3.89 | 0 |
| 2017-02-03 | $4.74 | $4.74 | $4.74 | $4.74 | $3.89 | 0 |
| 2017-02-02 | $4.74 | $4.74 | $4.74 | $4.74 | $3.89 | 0 |
| 2017-02-01 | $4.74 | $4.74 | $4.74 | $4.74 | $3.89 | 0 |
| 2017-01-31 | $4.75 | $4.75 | $4.74 | $4.74 | $3.89 | 375 |
| 2017-01-30 | $4.82 | $4.82 | $4.82 | $4.82 | $3.96 | 4,614 |
| 2017-01-27 | $4.82 | $4.82 | $4.82 | $4.82 | $3.96 | 0 |
| 2017-01-26 | $4.82 | $4.82 | $4.82 | $4.82 | $3.96 | 170 |
| 2017-01-25 | $4.82 | $4.82 | $4.82 | $4.82 | $3.96 | 500 |
| 2017-01-24 | $4.69 | $4.69 | $4.69 | $4.69 | $3.85 | 0 |
| 2017-01-23 | $4.69 | $4.69 | $4.69 | $4.69 | $3.85 | 0 |
| 2017-01-20 | $4.69 | $4.69 | $4.69 | $4.69 | $3.85 | 0 |
| 2017-01-19 | $4.69 | $4.69 | $4.69 | $4.69 | $3.85 | 0 |
| 2017-01-18 | $4.69 | $4.69 | $4.69 | $4.69 | $3.85 | 0 |
| 2017-01-17 | $4.69 | $4.69 | $4.69 | $4.69 | $3.85 | 0 |
| 2017-01-13 | $4.69 | $4.69 | $4.69 | $4.69 | $3.85 | 0 |
| 2017-01-12 | $4.69 | $4.69 | $4.69 | $4.69 | $3.85 | 1,839 |
| 2017-01-11 | $4.77 | $4.77 | $4.77 | $4.77 | $3.92 | 0 |
| 2017-01-10 | $4.77 | $4.77 | $4.77 | $4.77 | $3.92 | 0 |
| 2017-01-09 | $4.77 | $4.77 | $4.77 | $4.77 | $3.92 | 247 |
| 2017-01-06 | $4.73 | $4.73 | $4.73 | $4.73 | $3.89 | 52 |
| 2017-01-05 | $4.73 | $4.73 | $4.73 | $4.73 | $3.89 | 99 |
| 2017-01-04 | $4.73 | $4.73 | $4.73 | $4.73 | $3.89 | 44 |
| 2017-01-03 | $4.73 | $4.73 | $4.73 | $4.73 | $3.89 | 0 |
| 2016-12-30 | $4.73 | $4.73 | $4.73 | $4.73 | $3.89 | 474 |
| 2016-12-29 | $4.78 | $4.78 | $4.78 | $4.78 | $3.92 | 644 |
| 2016-12-28 | $4.59 | $4.62 | $4.59 | $4.62 | $3.80 | 1,590 |
| 2016-12-27 | $4.55 | $4.55 | $4.55 | $4.55 | $3.74 | 0 |
| 2016-12-23 | $4.55 | $4.55 | $4.55 | $4.55 | $3.74 | 0 |
| 2016-12-22 | $4.55 | $4.55 | $4.55 | $4.55 | $3.74 | 680 |
| 2016-12-21 | $4.44 | $4.49 | $4.44 | $4.47 | $3.68 | 1,900 |
| 2016-12-20 | $4.38 | $4.38 | $4.38 | $4.38 | $3.60 | 700 |
| 2016-12-19 | $4.31 | $4.36 | $4.31 | $4.36 | $3.58 | 798 |
| 2016-12-16 | $4.42 | $4.42 | $4.42 | $4.42 | $3.63 | 0 |
| 2016-12-15 | $4.42 | $4.42 | $4.42 | $4.42 | $3.63 | 0 |
| 2016-12-14 | $4.38 | $4.42 | $4.38 | $4.42 | $3.63 | 887 |
| 2016-12-13 | $4.29 | $4.29 | $4.29 | $4.29 | $3.52 | 77 |
| 2016-12-12 | $4.32 | $4.32 | $4.29 | $4.29 | $3.52 | 773 |
| 2016-12-09 | $4.49 | $4.49 | $4.49 | $4.49 | $3.69 | 0 |
| 2016-12-08 | $4.19 | $4.49 | $4.19 | $4.49 | $3.69 | 1,309 |
| 2016-12-07 | $4.20 | $4.20 | $4.20 | $4.20 | $3.45 | 1,641 |
| 2016-12-06 | $4.08 | $4.08 | $4.08 | $4.08 | $3.35 | 0 |
| 2016-12-05 | $4.08 | $4.08 | $4.08 | $4.08 | $3.35 | 260 |
| 2016-12-02 | $3.73 | $3.73 | $3.73 | $3.73 | $3.06 | 0 |
| 2016-12-01 | $3.73 | $3.73 | $3.73 | $3.73 | $3.06 | 0 |
| 2016-11-30 | $3.73 | $3.73 | $3.73 | $3.73 | $3.06 | 0 |
| 2016-11-29 | $3.75 | $3.75 | $3.73 | $3.73 | $3.06 | 4,275 |
| 2016-11-28 | $4.07 | $4.07 | $4.07 | $4.07 | $3.34 | 0 |
| 2016-11-25 | $4.07 | $4.07 | $4.07 | $4.07 | $3.34 | 0 |
| 2016-11-23 | $4.07 | $4.07 | $4.07 | $4.07 | $3.34 | 0 |
| 2016-11-22 | $4.07 | $4.07 | $4.07 | $4.07 | $3.34 | 0 |
| 2016-11-21 | $4.07 | $4.07 | $4.07 | $4.07 | $3.34 | 0 |
| 2016-11-18 | $4.07 | $4.07 | $4.07 | $4.07 | $3.34 | 0 |
| 2016-11-17 | $4.07 | $4.07 | $4.07 | $4.07 | $3.34 | 0 |
| 2016-11-16 | $4.07 | $4.07 | $4.07 | $4.07 | $3.34 | 0 |
| 2016-11-15 | $4.07 | $4.07 | $4.07 | $4.07 | $3.34 | 0 |
| 2016-11-14 | $4.07 | $4.07 | $4.07 | $4.07 | $3.34 | 0 |
| 2016-11-11 | $4.07 | $4.07 | $4.07 | $4.07 | $3.34 | 0 |
| 2016-11-10 | $4.07 | $4.07 | $4.07 | $4.07 | $3.34 | 112 |
| 2016-11-09 | $4.17 | $4.17 | $4.17 | $4.17 | $3.43 | 0 |
| 2016-11-08 | $4.17 | $4.17 | $4.17 | $4.17 | $3.43 | 0 |
| 2016-11-07 | $4.17 | $4.17 | $4.17 | $4.17 | $3.43 | 0 |
| 2016-11-04 | $4.17 | $4.17 | $4.17 | $4.17 | $3.43 | 0 |
| 2016-11-03 | $4.17 | $4.17 | $4.17 | $4.17 | $3.43 | 0 |
| 2016-11-02 | $4.17 | $4.17 | $4.17 | $4.17 | $3.43 | 0 |
| 2016-11-01 | $4.17 | $4.17 | $4.17 | $4.17 | $3.43 | 0 |
| 2016-10-31 | $4.17 | $4.17 | $4.17 | $4.17 | $3.43 | 421 |
| 2016-10-28 | $4.14 | $4.14 | $4.14 | $4.14 | $3.40 | 0 |
| 2016-10-27 | $4.14 | $4.14 | $4.14 | $4.14 | $3.40 | 0 |
| 2016-10-26 | $4.14 | $4.14 | $4.14 | $4.14 | $3.40 | 500 |
| 2016-10-25 | $4.16 | $4.16 | $4.16 | $4.16 | $3.42 | 0 |
| 2016-10-24 | $4.16 | $4.16 | $4.16 | $4.16 | $3.42 | 0 |
| 2016-10-21 | $4.16 | $4.16 | $4.16 | $4.16 | $3.42 | 0 |
| 2016-10-20 | $4.16 | $4.16 | $4.16 | $4.16 | $3.42 | 0 |
| 2016-10-19 | $4.15 | $4.16 | $4.15 | $4.16 | $3.42 | 620 |
| 2016-10-18 | $4.20 | $4.20 | $4.20 | $4.20 | $3.45 | 0 |
| 2016-10-17 | $4.20 | $4.20 | $4.20 | $4.20 | $3.45 | 0 |
| 2016-10-14 | $4.20 | $4.20 | $4.20 | $4.20 | $3.45 | 100 |
| 2016-10-13 | $4.20 | $4.20 | $4.20 | $4.20 | $3.45 | 0 |
| 2016-10-12 | $4.20 | $4.20 | $4.20 | $4.20 | $3.45 | 0 |
| 2016-10-11 | $4.20 | $4.20 | $4.20 | $4.20 | $3.45 | 0 |
| 2016-10-10 | $4.20 | $4.20 | $4.20 | $4.20 | $3.45 | 0 |
| 2016-10-07 | $4.20 | $4.20 | $4.20 | $4.20 | $3.45 | 100 |
| 2016-10-06 | $4.30 | $4.30 | $4.30 | $4.30 | $3.53 | 201 |
| 2016-10-05 | $4.38 | $4.38 | $4.38 | $4.38 | $3.60 | 0 |
| 2016-10-04 | $4.38 | $4.38 | $4.38 | $4.38 | $3.60 | 0 |
| 2016-10-03 | $4.38 | $4.38 | $4.38 | $4.38 | $3.60 | 0 |
| 2016-09-30 | $4.37 | $4.38 | $4.36 | $4.38 | $3.60 | 755 |
| 2016-09-29 | $3.98 | $3.98 | $3.98 | $3.98 | $3.27 | 0 |
| 2016-09-28 | $3.98 | $3.98 | $3.98 | $3.98 | $3.27 | 0 |
| 2016-09-27 | $3.98 | $3.98 | $3.98 | $3.98 | $3.27 | 371 |
| 2016-09-26 | $4.01 | $4.01 | $4.01 | $4.01 | $3.29 | 0 |
| 2016-09-23 | $4.01 | $4.01 | $4.01 | $4.01 | $3.29 | 0 |
| 2016-09-22 | $4.01 | $4.01 | $4.01 | $4.01 | $3.29 | 0 |
| 2016-09-21 | $4.01 | $4.01 | $4.01 | $4.01 | $3.29 | 3,710 |
| 2016-09-20 | $4.23 | $4.23 | $4.23 | $4.23 | $3.48 | 671 |
| 2016-09-19 | $4.30 | $4.30 | $4.30 | $4.30 | $3.53 | 330 |
| 2016-09-16 | $4.20 | $4.20 | $4.20 | $4.20 | $3.45 | 18 |
| 2016-09-15 | $4.20 | $4.20 | $4.20 | $4.20 | $3.45 | 0 |
| 2016-09-14 | $4.20 | $4.20 | $4.20 | $4.20 | $3.45 | 0 |
| 2016-09-13 | $4.14 | $4.20 | $4.14 | $4.20 | $3.45 | 460 |
| 2016-09-12 | $4.52 | $4.52 | $4.52 | $4.52 | $3.66 | 0 |
| 2016-09-09 | $4.43 | $4.54 | $4.43 | $4.52 | $3.66 | 440 |
| 2016-09-08 | $4.40 | $4.40 | $4.40 | $4.40 | $3.56 | 0 |
| 2016-09-07 | $4.40 | $4.40 | $4.40 | $4.40 | $3.56 | 0 |
| 2016-09-06 | $4.40 | $4.40 | $4.40 | $4.40 | $3.56 | 0 |
| 2016-09-02 | $4.40 | $4.40 | $4.40 | $4.40 | $3.56 | 0 |
| 2016-09-01 | $4.40 | $4.40 | $4.40 | $4.40 | $3.56 | 100 |
| 2016-08-31 | $4.40 | $4.40 | $4.40 | $4.40 | $3.56 | 309 |
| 2016-08-30 | $4.40 | $4.40 | $4.40 | $4.40 | $3.56 | 0 |
| 2016-08-29 | $4.40 | $4.40 | $4.40 | $4.40 | $3.56 | 1,030 |
| 2016-08-26 | $4.57 | $4.59 | $4.57 | $4.59 | $3.72 | 470 |
| 2016-08-25 | $4.60 | $4.60 | $4.60 | $4.60 | $3.73 | 0 |
| 2016-08-24 | $4.60 | $4.60 | $4.60 | $4.60 | $3.73 | 0 |
| 2016-08-23 | $4.60 | $4.60 | $4.60 | $4.60 | $3.73 | 0 |
| 2016-08-22 | $4.60 | $4.60 | $4.60 | $4.60 | $3.73 | 0 |
| 2016-08-19 | $4.60 | $4.60 | $4.60 | $4.60 | $3.73 | 8 |
| 2016-08-18 | $4.60 | $4.75 | $4.60 | $4.60 | $3.73 | 6,853 |
| 2016-08-17 | $4.75 | $4.75 | $4.75 | $4.75 | $3.85 | 0 |
| 2016-08-16 | $4.75 | $4.75 | $4.75 | $4.75 | $3.85 | 0 |
| 2016-08-15 | $4.75 | $4.75 | $4.75 | $4.75 | $3.85 | 0 |
| 2016-08-12 | $4.65 | $4.75 | $4.53 | $4.75 | $3.85 | 1,310 |
| 2016-08-11 | $4.50 | $4.50 | $4.50 | $4.50 | $3.64 | 0 |
| 2016-08-10 | $4.50 | $4.50 | $4.50 | $4.50 | $3.60 | 0 |
| 2016-08-09 | $4.50 | $4.50 | $4.50 | $4.50 | $3.60 | 0 |
| 2016-08-08 | $4.50 | $4.50 | $4.50 | $4.50 | $3.60 | 0 |
| 2016-08-05 | $4.50 | $4.50 | $4.50 | $4.50 | $3.60 | 861 |
| 2016-08-04 | $4.35 | $4.35 | $4.35 | $4.35 | $3.48 | 0 |
| 2016-08-03 | $4.35 | $4.35 | $4.35 | $4.35 | $3.48 | 0 |
| 2016-08-02 | $4.35 | $4.35 | $4.35 | $4.35 | $3.48 | 3,658 |
| 2016-08-01 | $4.35 | $4.35 | $4.35 | $4.35 | $3.48 | 3,710 |
| 2016-07-29 | $4.35 | $4.35 | $4.35 | $4.35 | $3.48 | 0 |
| 2016-07-28 | $4.35 | $4.35 | $4.35 | $4.35 | $3.48 | 0 |
| 2016-07-27 | $4.35 | $4.35 | $4.35 | $4.35 | $3.48 | 0 |
| 2016-07-26 | $4.35 | $4.35 | $4.35 | $4.35 | $3.48 | 38 |
| 2016-07-25 | $4.35 | $4.35 | $4.35 | $4.35 | $3.48 | 5 |
| 2016-07-22 | $4.35 | $4.35 | $4.35 | $4.35 | $3.48 | 0 |
| 2016-07-21 | $4.35 | $4.35 | $4.35 | $4.35 | $3.48 | 100 |
| 2016-07-20 | $4.02 | $4.02 | $4.02 | $4.02 | $3.21 | 29 |
| 2016-07-19 | $4.02 | $4.02 | $4.02 | $4.02 | $3.21 | 0 |
| 2016-07-18 | $4.02 | $4.02 | $4.02 | $4.02 | $3.21 | 1,080 |
| 2016-07-15 | $3.93 | $3.93 | $3.93 | $3.93 | $3.14 | 0 |
| 2016-07-14 | $3.98 | $3.98 | $3.93 | $3.93 | $3.14 | 1,300 |
| 2016-07-13 | $3.99 | $3.99 | $3.99 | $3.99 | $3.19 | 0 |
| 2016-07-12 | $3.99 | $3.99 | $3.99 | $3.99 | $3.19 | 0 |
| 2016-07-11 | $3.99 | $3.99 | $3.99 | $3.99 | $3.19 | 0 |
| 2016-07-08 | $3.99 | $3.99 | $3.99 | $3.99 | $3.19 | 236 |
| 2016-07-07 | $4.00 | $4.00 | $4.00 | $4.00 | $3.20 | 28 |
| 2016-07-06 | $4.00 | $4.00 | $4.00 | $4.00 | $3.20 | 0 |
| 2016-07-05 | $4.02 | $4.02 | $4.00 | $4.00 | $3.20 | 536 |
| 2016-07-01 | $3.95 | $3.95 | $3.95 | $3.95 | $3.16 | 0 |
| 2016-06-30 | $3.95 | $3.95 | $3.95 | $3.95 | $3.16 | 0 |
| 2016-06-29 | $3.95 | $3.95 | $3.95 | $3.95 | $3.16 | 0 |
| 2016-06-28 | $3.95 | $3.95 | $3.95 | $3.95 | $3.16 | 1,000 |
| 2016-06-27 | $4.65 | $4.65 | $4.65 | $4.65 | $3.72 | 0 |
| 2016-06-24 | $4.65 | $4.65 | $4.65 | $4.65 | $3.72 | 0 |
| 2016-06-23 | $4.65 | $4.65 | $4.65 | $4.65 | $3.72 | 210 |
| 2016-06-22 | $4.44 | $4.44 | $4.44 | $4.44 | $3.55 | 0 |
| 2016-06-21 | $4.44 | $4.44 | $4.44 | $4.44 | $3.55 | 0 |
| 2016-06-20 | $4.53 | $4.53 | $4.44 | $4.44 | $3.55 | 1,170 |
| 2016-06-17 | $4.35 | $4.35 | $4.35 | $4.35 | $3.48 | 967 |
| 2016-06-16 | $4.46 | $4.46 | $4.46 | $4.46 | $3.57 | 0 |
| 2016-06-15 | $4.46 | $4.46 | $4.46 | $4.46 | $3.57 | 2 |
| 2016-06-14 | $4.46 | $4.46 | $4.46 | $4.46 | $3.57 | 0 |
| 2016-06-13 | $4.46 | $4.46 | $4.46 | $4.46 | $3.57 | 0 |
| 2016-06-10 | $4.46 | $4.46 | $4.46 | $4.46 | $3.57 | 0 |
| 2016-06-09 | $4.46 | $4.46 | $4.46 | $4.46 | $3.57 | 50 |
| 2016-06-08 | $4.46 | $4.46 | $4.46 | $4.46 | $3.57 | 0 |
| 2016-06-07 | $4.46 | $4.46 | $4.46 | $4.46 | $3.57 | 28 |
| 2016-06-06 | $4.46 | $4.46 | $4.46 | $4.46 | $3.57 | 126 |
| 2016-06-03 | $4.46 | $4.46 | $4.46 | $4.46 | $3.57 | 0 |
| 2016-06-02 | $4.46 | $4.46 | $4.46 | $4.46 | $3.57 | 0 |
| 2016-06-01 | $4.48 | $4.48 | $4.46 | $4.46 | $3.57 | 419 |
| 2016-05-31 | $4.61 | $4.61 | $4.61 | $4.61 | $3.69 | 0 |
| 2016-05-27 | $4.61 | $4.61 | $4.61 | $4.61 | $3.69 | 0 |
| 2016-05-26 | $4.61 | $4.61 | $4.61 | $4.61 | $3.69 | 126 |
| 2016-05-25 | $4.75 | $4.75 | $4.75 | $4.75 | $3.80 | 0 |
| 2016-05-24 | $4.75 | $4.75 | $4.75 | $4.75 | $3.80 | 0 |
| 2016-05-23 | $4.75 | $4.75 | $4.75 | $4.75 | $3.80 | 1 |
| 2016-05-20 | $4.75 | $4.75 | $4.75 | $4.75 | $3.80 | 36 |
| 2016-05-19 | $4.75 | $4.75 | $4.75 | $4.75 | $3.80 | 811 |
| 2016-05-18 | $4.68 | $4.68 | $4.68 | $4.68 | $3.74 | 1 |
| 2016-05-17 | $4.68 | $4.68 | $4.68 | $4.68 | $3.74 | 0 |
| 2016-05-16 | $4.68 | $4.68 | $4.68 | $4.68 | $3.74 | 872 |
| 2016-05-13 | $4.67 | $4.67 | $4.67 | $4.67 | $3.73 | 50 |
| 2016-05-12 | $4.67 | $4.67 | $4.67 | $4.67 | $3.73 | 0 |
| 2016-05-11 | $4.67 | $4.67 | $4.67 | $4.67 | $3.73 | 3 |
| 2016-05-10 | $4.67 | $4.67 | $4.67 | $4.67 | $3.66 | 2,831 |
| 2016-05-09 | $4.67 | $4.67 | $4.67 | $4.67 | $3.66 | 60 |
| 2016-05-06 | $4.67 | $4.67 | $4.67 | $4.67 | $3.66 | 0 |
| 2016-05-05 | $4.67 | $4.67 | $4.67 | $4.67 | $3.66 | 0 |
| 2016-05-04 | $4.67 | $4.67 | $4.67 | $4.67 | $3.66 | 0 |
| 2016-05-03 | $4.67 | $4.67 | $4.67 | $4.67 | $3.66 | 3 |
| 2016-05-02 | $4.67 | $4.67 | $4.67 | $4.67 | $3.66 | 0 |
| 2016-04-29 | $4.67 | $4.67 | $4.67 | $4.67 | $3.66 | 0 |
| 2016-04-28 | $4.67 | $4.67 | $4.67 | $4.67 | $3.66 | 0 |
| 2016-04-27 | $4.67 | $4.67 | $4.67 | $4.67 | $3.66 | 0 |
| 2016-04-26 | $4.67 | $4.67 | $4.67 | $4.67 | $3.66 | 6 |
| 2016-04-25 | $4.67 | $4.67 | $4.67 | $4.67 | $3.66 | 0 |
| 2016-04-22 | $4.67 | $4.67 | $4.67 | $4.67 | $3.66 | 861 |
| 2016-04-21 | $4.76 | $4.76 | $4.76 | $4.76 | $3.73 | 455 |
| 2016-04-20 | $4.63 | $4.63 | $4.63 | $4.63 | $3.63 | 0 |
| 2016-04-19 | $4.63 | $4.63 | $4.63 | $4.63 | $3.63 | 25 |
| 2016-04-18 | $4.63 | $4.63 | $4.63 | $4.63 | $3.63 | 0 |
| 2016-04-15 | $4.63 | $4.63 | $4.63 | $4.63 | $3.63 | 359 |
| 2016-04-14 | $5.07 | $5.07 | $5.07 | $5.07 | $3.98 | 1,746 |
| 2016-04-13 | $4.81 | $4.81 | $4.81 | $4.81 | $3.77 | 0 |
| 2016-04-12 | $4.81 | $4.81 | $4.81 | $4.81 | $3.77 | 0 |
| 2016-04-11 | $4.81 | $4.81 | $4.81 | $4.81 | $3.77 | 0 |
| 2016-04-08 | $4.87 | $4.87 | $4.81 | $4.81 | $3.77 | 542 |
| 2016-04-07 | $4.90 | $4.90 | $4.90 | $4.90 | $3.84 | 0 |
| 2016-04-06 | $4.90 | $4.90 | $4.90 | $4.90 | $3.84 | 0 |
| 2016-04-05 | $4.90 | $4.90 | $4.90 | $4.90 | $3.84 | 0 |
| 2016-04-04 | $4.90 | $4.90 | $4.90 | $4.90 | $3.84 | 0 |
| 2016-04-01 | $4.90 | $4.90 | $4.90 | $4.90 | $3.84 | 0 |
| 2016-03-31 | $4.96 | $4.96 | $4.90 | $4.90 | $3.84 | 1,990 |
| 2016-03-30 | $5.06 | $5.06 | $4.99 | $4.99 | $3.91 | 7,087 |
| 2016-03-29 | $4.98 | $4.98 | $4.98 | $4.98 | $3.91 | 0 |
| 2016-03-28 | $4.86 | $4.98 | $4.86 | $4.98 | $3.91 | 1,863 |
| 2016-03-24 | $5.06 | $5.06 | $5.06 | $5.06 | $3.97 | 0 |
| 2016-03-23 | $5.06 | $5.06 | $5.06 | $5.06 | $3.97 | 0 |
| 2016-03-22 | $5.06 | $5.06 | $5.06 | $5.06 | $3.97 | 0 |
| 2016-03-21 | $5.06 | $5.06 | $5.06 | $5.06 | $3.97 | 0 |
| 2016-03-18 | $5.06 | $5.06 | $5.06 | $5.06 | $3.97 | 0 |
| 2016-03-17 | $5.06 | $5.06 | $5.06 | $5.06 | $3.97 | 0 |
| 2016-03-16 | $5.06 | $5.06 | $5.06 | $5.06 | $3.97 | 0 |
| 2016-03-15 | $5.06 | $5.06 | $5.06 | $5.06 | $3.97 | 0 |
| 2016-03-14 | $5.06 | $5.13 | $5.06 | $5.06 | $3.97 | 680 |
| 2016-03-11 | $4.96 | $4.96 | $4.96 | $4.96 | $3.89 | 0 |
| 2016-03-10 | $5.00 | $5.00 | $4.96 | $4.96 | $3.89 | 2,934 |
| 2016-03-09 | $5.00 | $5.00 | $4.95 | $4.95 | $3.89 | 4,628 |
| 2016-03-08 | $5.16 | $5.16 | $5.04 | $5.04 | $3.95 | 4,258 |
| 2016-03-07 | $4.99 | $4.99 | $4.99 | $4.99 | $3.91 | 18 |
| 2016-03-04 | $4.99 | $4.99 | $4.99 | $4.99 | $3.91 | 190 |
| 2016-03-03 | $4.92 | $4.92 | $4.92 | $4.92 | $3.86 | 2,008 |
| 2016-03-02 | $4.80 | $4.95 | $4.80 | $4.95 | $3.82 | 28,430 |
| 2016-03-01 | $4.65 | $4.70 | $4.57 | $4.64 | $3.58 | 42,519 |
| 2016-02-29 | $4.60 | $4.61 | $4.47 | $4.47 | $3.45 | 3,491 |
| 2016-02-26 | $4.40 | $4.49 | $4.40 | $4.49 | $3.46 | 2,334 |
| 2016-02-25 | $4.43 | $4.43 | $4.43 | $4.43 | $3.42 | 320 |
| 2016-02-24 | $4.31 | $4.33 | $4.31 | $4.33 | $3.34 | 780 |
| 2016-02-23 | $4.10 | $4.10 | $4.10 | $4.10 | $3.16 | 10 |
| 2016-02-22 | $4.10 | $4.10 | $4.10 | $4.10 | $3.16 | 415 |
| 2016-02-19 | $4.22 | $4.22 | $4.22 | $4.22 | $3.26 | 10 |
| 2016-02-18 | $4.27 | $4.27 | $4.21 | $4.22 | $3.26 | 1,170 |
| 2016-02-17 | $4.24 | $4.24 | $4.24 | $4.24 | $3.27 | 10 |
| 2016-02-16 | $4.24 | $4.24 | $4.24 | $4.24 | $3.27 | 220 |
| 2016-02-12 | $4.16 | $4.16 | $4.16 | $4.16 | $3.21 | 110 |
| 2016-02-11 | $4.23 | $4.25 | $4.23 | $4.25 | $3.28 | 1,139 |
| 2016-02-10 | $4.31 | $4.31 | $4.31 | $4.31 | $3.33 | 100 |
| 2016-02-09 | $4.24 | $4.31 | $4.23 | $4.31 | $3.33 | 883 |
| 2016-02-08 | $4.35 | $4.37 | $4.35 | $4.37 | $3.37 | 393 |
| 2016-02-05 | $4.28 | $4.28 | $4.22 | $4.22 | $3.26 | 1,091 |
| 2016-02-04 | $4.16 | $4.16 | $4.16 | $4.16 | $3.21 | 6 |
| 2016-02-03 | $4.16 | $4.16 | $4.16 | $4.16 | $3.21 | 21 |
| 2016-02-02 | $4.08 | $4.26 | $4.08 | $4.16 | $3.21 | 2,019 |
| 2016-02-01 | $4.26 | $4.38 | $4.26 | $4.38 | $3.38 | 857 |
| 2016-01-29 | $4.25 | $4.25 | $4.25 | $4.25 | $3.28 | 0 |
| 2016-01-28 | $4.11 | $4.25 | $4.11 | $4.25 | $3.28 | 1,302 |
| 2016-01-27 | $3.95 | $3.95 | $3.95 | $3.95 | $3.05 | 6 |
| 2016-01-26 | $4.04 | $4.04 | $3.95 | $3.95 | $3.05 | 3,096 |
| 2016-01-25 | $3.88 | $3.94 | $3.88 | $3.94 | $3.04 | 972 |
| 2016-01-22 | $3.88 | $3.88 | $3.88 | $3.88 | $2.99 | 0 |
| 2016-01-21 | $3.85 | $3.88 | $3.85 | $3.88 | $2.99 | 2,655 |
| 2016-01-20 | $3.87 | $3.87 | $3.87 | $3.87 | $2.99 | 0 |
| 2016-01-19 | $3.87 | $3.87 | $3.87 | $3.87 | $2.99 | 16 |
| 2016-01-15 | $3.86 | $3.87 | $3.86 | $3.87 | $2.99 | 5,925 |
| 2016-01-14 | $4.00 | $4.00 | $4.00 | $4.00 | $3.08 | 24 |
| 2016-01-13 | $4.00 | $4.00 | $4.00 | $4.00 | $3.08 | 0 |
| 2016-01-12 | $4.00 | $4.00 | $4.00 | $4.00 | $3.08 | 1,360 |
| 2016-01-11 | $3.96 | $4.07 | $3.89 | $4.07 | $3.14 | 2,286 |
| 2016-01-08 | $4.18 | $4.18 | $3.91 | $3.91 | $3.02 | 5,690 |
| 2016-01-07 | $4.21 | $4.23 | $4.21 | $4.23 | $3.26 | 668 |
| 2016-01-06 | $4.22 | $4.24 | $4.22 | $4.24 | $3.27 | 344 |
| 2016-01-05 | $4.26 | $4.28 | $4.26 | $4.28 | $3.30 | 255 |
| 2016-01-04 | $4.21 | $4.23 | $4.21 | $4.23 | $3.26 | 267 |
| 2015-12-31 | $4.34 | $4.36 | $4.34 | $4.36 | $3.36 | 580 |
| 2015-12-30 | $4.10 | $4.10 | $4.10 | $4.10 | $3.16 | 2,285 |
| 2015-12-29 | $4.10 | $4.22 | $4.10 | $4.22 | $3.25 | 645 |
| 2015-12-28 | $4.05 | $4.16 | $3.93 | $4.16 | $3.21 | 11,571 |
| 2015-12-24 | $3.93 | $4.04 | $3.93 | $4.04 | $3.11 | 665 |
| 2015-12-23 | $3.94 | $3.94 | $3.92 | $3.92 | $3.02 | 541 |
| 2015-12-22 | $3.92 | $3.92 | $3.90 | $3.90 | $3.01 | 3,310 |
| 2015-12-21 | $3.93 | $3.97 | $3.90 | $3.92 | $3.02 | 6,029 |
| 2015-12-18 | $3.90 | $3.94 | $3.88 | $3.94 | $3.04 | 3,541 |
| 2015-12-17 | $4.04 | $4.04 | $4.00 | $4.00 | $3.09 | 880 |
| 2015-12-16 | $4.04 | $4.04 | $4.04 | $4.04 | $3.11 | 255 |
| 2015-12-15 | $4.02 | $4.11 | $3.91 | $3.91 | $3.02 | 4,617 |
| 2015-12-14 | $3.92 | $4.02 | $3.90 | $3.92 | $3.02 | 1,088 |
| 2015-12-11 | $3.90 | $3.99 | $3.90 | $3.91 | $3.02 | 1,278 |
| 2015-12-10 | $4.02 | $4.10 | $4.02 | $4.10 | $3.16 | 2,841 |
| 2015-12-09 | $4.14 | $4.14 | $4.01 | $4.01 | $3.09 | 2,865 |
| 2015-12-08 | $4.07 | $4.07 | $4.07 | $4.07 | $3.14 | 1,895 |
| 2015-12-07 | $4.25 | $4.25 | $4.07 | $4.07 | $3.14 | 1,474 |
| 2015-12-04 | $4.10 | $4.26 | $4.10 | $4.26 | $3.29 | 1,780 |
| 2015-12-03 | $4.07 | $4.07 | $4.05 | $4.05 | $3.13 | 561 |
| 2015-12-02 | $4.16 | $4.16 | $4.16 | $4.16 | $3.21 | 335 |
| 2015-12-01 | $4.16 | $4.16 | $4.16 | $4.16 | $3.21 | 335 |
| 2015-11-30 | $4.04 | $4.04 | $4.04 | $4.04 | $3.12 | 6,386 |
| 2015-11-27 | $4.13 | $4.14 | $4.04 | $4.04 | $3.12 | 6,386 |
| 2015-11-25 | $4.25 | $4.27 | $4.25 | $4.27 | $3.29 | 919 |
| 2015-11-24 | $4.03 | $4.27 | $4.03 | $4.27 | $3.29 | 569 |
| 2015-11-23 | $4.22 | $4.24 | $4.22 | $4.24 | $3.27 | 749 |
| 2015-11-20 | $4.18 | $4.27 | $4.18 | $4.27 | $3.29 | 895 |
| 2015-11-19 | $4.10 | $4.31 | $4.09 | $4.17 | $3.22 | 7,983 |
| 2015-11-18 | $4.02 | $4.02 | $4.02 | $4.02 | $3.10 | 60 |
| 2015-11-17 | $4.13 | $4.13 | $4.02 | $4.02 | $3.10 | 3,675 |
| 2015-11-16 | $4.25 | $4.25 | $4.25 | $4.25 | $3.28 | 0 |
| 2015-11-13 | $4.16 | $4.25 | $4.16 | $4.25 | $3.28 | 2,084 |
| 2015-11-12 | $4.04 | $4.13 | $4.03 | $4.03 | $3.11 | 4,520 |
| 2015-11-11 | $4.24 | $4.26 | $4.24 | $4.26 | $3.29 | 340 |
| 2015-11-10 | $4.20 | $4.20 | $4.18 | $4.20 | $3.24 | 976 |
| 2015-11-09 | $3.99 | $3.99 | $3.99 | $3.99 | $3.08 | 0 |
| 2015-11-06 | $3.99 | $3.99 | $3.99 | $3.99 | $3.08 | 0 |
| 2015-11-05 | $4.35 | $4.35 | $3.99 | $3.99 | $3.08 | 670 |
| 2015-11-04 | $4.66 | $4.66 | $4.66 | $4.66 | $3.59 | 56 |
| 2015-11-03 | $4.42 | $4.66 | $4.42 | $4.66 | $3.59 | 1,085 |
| 2015-11-02 | $4.57 | $4.57 | $4.57 | $4.57 | $3.53 | 340 |
| 2015-10-30 | $4.52 | $4.52 | $4.52 | $4.52 | $3.48 | 146 |
| 2015-10-29 | $4.55 | $4.66 | $4.55 | $4.66 | $3.60 | 665 |
| 2015-10-28 | $4.45 | $4.45 | $4.45 | $4.45 | $3.43 | 112 |
| 2015-10-27 | $4.52 | $4.75 | $4.52 | $4.75 | $3.67 | 1,189 |
| 2015-10-26 | $4.62 | $4.62 | $4.54 | $4.54 | $3.50 | 1,240 |
| 2015-10-23 | $4.47 | $4.59 | $4.47 | $4.59 | $3.54 | 675 |
| 2015-10-22 | $4.52 | $4.52 | $4.47 | $4.47 | $3.45 | 3,035 |
| 2015-10-21 | $4.44 | $4.44 | $4.41 | $4.41 | $3.40 | 1,395 |
| 2015-10-20 | $4.57 | $4.57 | $4.57 | $4.57 | $3.53 | 1,370 |
| 2015-10-19 | $4.71 | $4.74 | $4.71 | $4.74 | $3.66 | 596 |
| 2015-10-16 | $4.75 | $4.85 | $4.75 | $4.85 | $3.74 | 5,667 |
| 2015-10-15 | $4.82 | $4.82 | $4.82 | $4.82 | $3.72 | 92 |
| 2015-10-14 | $4.79 | $4.82 | $4.79 | $4.82 | $3.72 | 263 |
| 2015-10-13 | $4.75 | $4.75 | $4.75 | $4.75 | $3.67 | 1 |
| 2015-10-12 | $4.75 | $4.75 | $4.75 | $4.75 | $3.67 | 0 |
| 2015-10-09 | $4.73 | $4.75 | $4.73 | $4.75 | $3.67 | 1,646 |
| 2015-10-08 | $4.75 | $4.75 | $4.75 | $4.75 | $3.67 | 112 |
| 2015-10-07 | $4.55 | $4.77 | $4.55 | $4.77 | $3.68 | 491 |
| 2015-10-06 | $4.58 | $4.58 | $4.58 | $4.58 | $3.53 | 660 |
| 2015-10-05 | $4.68 | $4.70 | $4.68 | $4.70 | $3.63 | 841 |
| 2015-10-02 | $4.66 | $4.66 | $4.66 | $4.66 | $3.60 | 0 |
| 2015-10-01 | $4.66 | $4.66 | $4.66 | $4.66 | $3.60 | 0 |
| 2015-09-30 | $4.44 | $4.66 | $4.44 | $4.66 | $3.60 | 1,032 |
| 2015-09-29 | $4.43 | $4.50 | $4.43 | $4.50 | $3.47 | 1,100 |
| 2015-09-28 | $4.43 | $4.50 | $4.41 | $4.41 | $3.40 | 1,046 |
| 2015-09-25 | $4.45 | $4.45 | $4.45 | $4.45 | $3.43 | 12,075 |
| 2015-09-24 | $4.45 | $4.45 | $4.45 | $4.45 | $3.43 | 0 |
| 2015-09-23 | $4.45 | $4.45 | $4.45 | $4.45 | $3.43 | 0 |
| 2015-09-22 | $4.52 | $4.52 | $4.45 | $4.45 | $3.43 | 201 |
| 2015-09-21 | $4.65 | $4.65 | $4.65 | $4.65 | $3.59 | 27 |
| 2015-09-18 | $4.65 | $4.65 | $4.65 | $4.65 | $3.59 | 13,669 |
| 2015-09-17 | $4.56 | $4.64 | $4.56 | $4.64 | $3.58 | 1,234 |
| 2015-09-16 | $4.56 | $4.56 | $4.49 | $4.50 | $3.47 | 2,275 |
| 2015-09-15 | $4.80 | $4.80 | $4.54 | $4.79 | $3.70 | 3,307 |
| 2015-09-14 | $4.92 | $4.92 | $4.92 | $4.92 | $3.80 | 32 |
| 2015-09-11 | $4.92 | $4.92 | $4.92 | $4.92 | $3.80 | 204 |
| 2015-09-10 | $4.81 | $4.81 | $4.81 | $4.81 | $3.71 | 225 |
| 2015-09-09 | $4.79 | $4.79 | $4.79 | $4.79 | $3.70 | 136 |
| 2015-09-08 | $4.78 | $4.78 | $4.78 | $4.78 | $3.69 | 37 |
| 2015-09-04 | $4.79 | $4.79 | $4.78 | $4.78 | $3.69 | 5,125 |
| 2015-09-03 | $4.71 | $4.71 | $4.71 | $4.71 | $3.63 | 185 |
| 2015-09-02 | $4.78 | $4.86 | $4.78 | $4.86 | $3.75 | 1,731 |
| 2015-09-01 | $4.83 | $4.83 | $4.83 | $4.83 | $3.73 | 0 |
| 2015-08-31 | $4.83 | $4.83 | $4.83 | $4.83 | $3.73 | 0 |
| 2015-08-28 | $4.83 | $4.83 | $4.83 | $4.83 | $3.73 | 0 |
| 2015-08-27 | $4.83 | $4.83 | $4.83 | $4.83 | $3.73 | 0 |
| 2015-08-26 | $4.84 | $4.84 | $4.59 | $4.83 | $3.73 | 2,346 |
| 2015-08-25 | $4.91 | $4.91 | $4.91 | $4.91 | $3.78 | 290 |
| 2015-08-24 | $4.86 | $5.06 | $4.86 | $5.06 | $3.90 | 940 |
| 2015-08-21 | $5.07 | $5.07 | $5.07 | $5.07 | $3.91 | 0 |
| 2015-08-20 | $5.07 | $5.07 | $5.07 | $5.07 | $3.91 | 455 |