Toppan Inc (TOPPY) Exchange: PINK
Data as of May 2, 2025
$13.37 ($-0.88) -6.18%
Toppan Inc - Daily Information
Click for more stock information on Toppan Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.71 |
| Previous Close | $13.37 |
| High | $13.37 |
| Low | $12.71 |
| Adjusted Open | $12.71 |
| Previous Adjusted Close | $13.37 |
| Adjusted High | $13.37 |
| Adjusted Low | $12.71 |
About Toppan Inc (TOPPY)
No Description Available
Invest in Toppan Inc (TOPPY)
Historical Stock Data for Toppan Inc (TOPPY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $12.71 | $13.37 | $12.71 | $13.37 | $13.37 | 450 |
| 2025-05-01 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 109 |
| 2025-04-30 | $12.85 | $14.25 | $12.80 | $14.15 | $14.15 | 4,732 |
| 2025-04-29 | $12.91 | $14.15 | $12.86 | $14.15 | $14.15 | 4,732 |
| 2025-04-28 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 160 |
| 2025-04-25 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 84 |
| 2025-04-24 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 976 |
| 2025-04-23 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 540 |
| 2025-04-22 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 525 |
| 2025-04-21 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 320 |
| 2025-04-17 | $14.92 | $14.99 | $14.92 | $14.99 | $14.99 | 475 |
| 2025-04-16 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 102 |
| 2025-04-15 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 678 |
| 2025-04-14 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 257 |
| 2025-04-11 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 1,323 |
| 2025-04-10 | $14.68 | $14.68 | $13.12 | $13.47 | $13.47 | 1,823 |
| 2025-04-09 | $12.50 | $12.89 | $11.26 | $12.80 | $12.80 | 1,658 |
| 2025-04-08 | $12.01 | $12.96 | $12.01 | $12.96 | $12.96 | 2,491 |
| 2025-04-07 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 1,086 |
| 2025-04-04 | $13.07 | $14.24 | $12.09 | $12.09 | $12.09 | 790 |
| 2025-04-03 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 489 |
| 2025-04-02 | $13.45 | $13.68 | $13.01 | $13.01 | $13.01 | 991 |
| 2025-04-01 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 445 |
| 2025-03-31 | $15.27 | $15.27 | $13.60 | $13.62 | $13.62 | 3,191 |
| 2025-03-28 | $14.68 | $15.14 | $14.68 | $15.14 | $15.14 | 588 |
| 2025-03-27 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 386 |
| 2025-03-26 | $15.50 | $15.50 | $14.15 | $14.15 | $14.15 | 3,405 |
| 2025-03-25 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 559 |
| 2025-03-24 | $15.95 | $15.95 | $15.07 | $15.07 | $15.07 | 2,139 |
| 2025-03-21 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 1,042 |
| 2025-03-20 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 47 |
| 2025-03-19 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 1,118 |
| 2025-03-18 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 120 |
| 2025-03-17 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 8 |
| 2025-03-14 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 153 |
| 2025-03-13 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 35 |
| 2025-03-12 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 240 |
| 2025-03-11 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 25 |
| 2025-03-10 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 20 |
| 2025-03-07 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 117 |
| 2025-03-06 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 313 |
| 2025-03-05 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 13 |
| 2025-03-04 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 114 |
| 2025-03-03 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 75 |
| 2025-02-28 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 12 |
| 2025-02-27 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 186 |
| 2025-02-26 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 26 |
| 2025-02-25 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 68 |
| 2025-02-24 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 187 |
| 2025-02-21 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 85 |
| 2025-02-20 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 1,287 |
| 2025-02-19 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 41 |
| 2025-02-18 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 693 |
| 2025-02-14 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 89 |
| 2025-02-13 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 75 |
| 2025-02-12 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 65 |
| 2025-02-11 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 277 |
| 2025-02-10 | $12.42 | $14.54 | $12.42 | $14.54 | $14.54 | 468 |
| 2025-02-07 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 45 |
| 2025-02-06 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 181 |
| 2025-02-05 | $12.23 | $14.20 | $12.23 | $14.20 | $14.20 | 949 |
| 2025-02-04 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 495 |
| 2025-02-03 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 322 |
| 2025-01-31 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 235 |
| 2025-01-30 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 188 |
| 2025-01-29 | $13.06 | $13.79 | $13.06 | $13.79 | $13.79 | 648 |
| 2025-01-28 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 541 |
| 2025-01-27 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 388 |
| 2025-01-24 | $13.27 | $14.25 | $13.27 | $14.25 | $14.25 | 567 |
| 2025-01-23 | $13.81 | $14.21 | $13.81 | $14.21 | $14.21 | 643 |
| 2025-01-22 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 487 |
| 2025-01-21 | $12.91 | $14.24 | $12.91 | $14.24 | $14.24 | 765 |
| 2025-01-17 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 55 |
| 2025-01-16 | $12.94 | $13.49 | $12.94 | $13.49 | $13.49 | 400 |
| 2025-01-15 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 376 |
| 2025-01-14 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 572 |
| 2025-01-13 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 135 |
| 2025-01-10 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 793 |
| 2025-01-08 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 84 |
| 2025-01-07 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 134 |
| 2025-01-06 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 191 |
| 2025-01-03 | $12.19 | $14.19 | $12.17 | $13.20 | $13.20 | 1,382 |
| 2025-01-02 | $13.20 | $13.21 | $13.20 | $13.21 | $13.21 | 796 |
| 2024-12-31 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 226 |
| 2024-12-30 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 383 |
| 2024-12-27 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 208 |
| 2024-12-26 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 444 |
| 2024-12-24 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 48 |
| 2024-12-23 | $12.55 | $12.55 | $11.92 | $11.92 | $11.92 | 621 |
| 2024-12-20 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 475 |
| 2024-12-19 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 192 |
| 2024-12-18 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 259 |
| 2024-12-17 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 171 |
| 2024-12-16 | $12.81 | $13.32 | $12.81 | $13.32 | $13.32 | 2,809 |
| 2024-12-13 | $12.31 | $14.19 | $12.31 | $14.19 | $14.19 | 607 |
| 2024-12-12 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 191 |
| 2024-12-11 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 280 |
| 2024-12-10 | $13.63 | $13.63 | $13.62 | $13.62 | $13.62 | 663 |
| 2024-12-09 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 485 |
| 2024-12-06 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 32 |
| 2024-12-05 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 171 |
| 2024-12-04 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 33 |
| 2024-12-03 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 496 |
| 2024-12-02 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 351 |
| 2024-11-29 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 77 |
| 2024-11-27 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 255 |
| 2024-11-26 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 474 |
| 2024-11-25 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 38 |
| 2024-11-22 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 646 |
| 2024-11-21 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 176 |
| 2024-11-20 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 98 |
| 2024-11-19 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 631 |
| 2024-11-18 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 342 |
| 2024-11-15 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 107 |
| 2024-11-14 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 87 |
| 2024-11-13 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 133 |
| 2024-11-12 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 24 |
| 2024-11-11 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 1,174 |
| 2024-11-08 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 90 |
| 2024-11-07 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 394 |
| 2024-11-06 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 148 |
| 2024-11-05 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 192 |
| 2024-11-04 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 226 |
| 2024-11-01 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 24 |
| 2024-10-31 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 247 |
| 2024-10-30 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 193 |
| 2024-10-29 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 94 |
| 2024-10-28 | $14.67 | $14.67 | $13.45 | $13.45 | $13.45 | 621 |
| 2024-10-25 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 482 |
| 2024-10-24 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 74 |
| 2024-10-23 | $14.03 | $14.03 | $13.80 | $13.80 | $13.80 | 672 |
| 2024-10-22 | $14.48 | $14.48 | $14.07 | $14.07 | $14.07 | 939 |
| 2024-10-21 | $14.09 | $14.49 | $14.09 | $14.09 | $14.09 | 879 |
| 2024-10-18 | $15.58 | $15.58 | $13.96 | $13.96 | $13.96 | 558 |
| 2024-10-17 | $14.75 | $15.12 | $14.75 | $15.12 | $15.12 | 482 |
| 2024-10-16 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 481 |
| 2024-10-15 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 76 |
| 2024-10-14 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 346 |
| 2024-10-11 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 49 |
| 2024-10-10 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 71 |
| 2024-10-09 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 85 |
| 2024-10-08 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 16 |
| 2024-10-07 | $15.43 | $15.43 | $14.43 | $14.43 | $14.43 | 13,141 |
| 2024-10-04 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 531 |
| 2024-10-03 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 144 |
| 2024-10-02 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 218 |
| 2024-10-01 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 82 |
| 2024-09-30 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 67 |
| 2024-09-27 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 154 |
| 2024-09-26 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 37 |
| 2024-09-25 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 119 |
| 2024-09-24 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 173 |
| 2024-09-23 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 205 |
| 2024-09-20 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 25 |
| 2024-09-19 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 50 |
| 2024-09-18 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 1,368 |
| 2024-09-17 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 70 |
| 2024-09-16 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 59 |
| 2024-09-13 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 108 |
| 2024-09-12 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 26 |
| 2024-09-11 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 109 |
| 2024-09-10 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 46 |
| 2024-09-09 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 67 |
| 2024-09-06 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 158 |
| 2024-09-05 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 37 |
| 2024-09-04 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 72 |
| 2024-09-03 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 59 |
| 2024-08-30 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 47 |
| 2024-08-29 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 126 |
| 2024-08-28 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 38 |
| 2024-08-27 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 1,074 |
| 2024-08-26 | $15.62 | $15.67 | $15.62 | $15.67 | $15.67 | 535 |
| 2024-08-23 | $14.60 | $15.79 | $14.60 | $15.79 | $15.79 | 946 |
| 2024-08-22 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 460 |
| 2024-08-21 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 296 |
| 2024-08-20 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 13 |
| 2024-08-19 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 17 |
| 2024-08-16 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 38 |
| 2024-08-15 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 5,059 |
| 2024-08-14 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 115 |
| 2024-08-13 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 62 |
| 2024-08-12 | $13.31 | $13.79 | $13.31 | $13.79 | $13.79 | 237 |
| 2024-08-09 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 185 |
| 2024-08-08 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 197 |
| 2024-08-07 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 63 |
| 2024-08-06 | $13.05 | $13.05 | $12.34 | $12.34 | $12.34 | 508 |
| 2024-08-05 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 314 |
| 2024-08-02 | $13.14 | $13.14 | $12.46 | $13.05 | $13.05 | 1,713 |
| 2024-08-01 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 1,191 |
| 2024-07-31 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 2 |
| 2024-07-30 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 81 |
| 2024-07-29 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 260 |
| 2024-07-26 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 69 |
| 2024-07-25 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 528 |
| 2024-07-24 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 228 |
| 2024-07-23 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 94 |
| 2024-07-22 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 235 |
| 2024-07-19 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 12 |
| 2024-07-18 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 351 |
| 2024-07-17 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 209 |
| 2024-07-16 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 29 |
| 2024-07-15 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 408 |
| 2024-07-12 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 403 |
| 2024-07-11 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 112 |
| 2024-07-10 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 2,835 |
| 2024-07-09 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 810 |
| 2024-07-08 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 387 |
| 2024-07-05 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 247 |
| 2024-07-03 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 454 |
| 2024-07-02 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 94 |
| 2024-07-01 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 81 |
| 2024-06-28 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 168 |
| 2024-06-27 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 47 |
| 2024-06-26 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 87 |
| 2024-06-25 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 93 |
| 2024-06-24 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 114 |
| 2024-06-21 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 874 |
| 2024-06-20 | $13.62 | $14.50 | $13.62 | $14.02 | $14.02 | 2,441 |
| 2024-06-18 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 674 |
| 2024-06-17 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 236 |
| 2024-06-14 | $14.50 | $14.81 | $14.50 | $14.81 | $14.81 | 708 |
| 2024-06-13 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 341 |
| 2024-06-12 | $14.15 | $14.20 | $14.15 | $14.20 | $14.20 | 1,088 |
| 2024-06-11 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 487 |
| 2024-06-10 | $13.81 | $13.81 | $13.41 | $13.41 | $13.41 | 1,594 |
| 2024-06-07 | $13.65 | $13.65 | $13.07 | $13.07 | $13.07 | 7,010 |
| 2024-06-06 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 317 |
| 2024-06-05 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 268 |
| 2024-06-04 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 176 |
| 2024-06-03 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 230 |
| 2024-05-31 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 31 |
| 2024-05-30 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 207 |
| 2024-05-29 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 445 |
| 2024-05-28 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 270 |
| 2024-05-24 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 45 |
| 2024-05-23 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 205 |
| 2024-05-22 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 447 |
| 2024-05-21 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 43 |
| 2024-05-20 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 609 |
| 2024-05-17 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 43 |
| 2024-05-16 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 105 |
| 2024-05-15 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 25 |
| 2024-05-14 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 137 |
| 2024-05-13 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 4,282 |
| 2024-05-10 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 180 |
| 2024-05-09 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 85 |
| 2024-05-08 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 344 |
| 2024-05-07 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 170 |
| 2024-05-06 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 166 |
| 2024-05-03 | $11.97 | $12.16 | $11.78 | $11.94 | $11.94 | 3,035 |
| 2024-05-02 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 59 |
| 2024-05-01 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 250 |
| 2024-04-30 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 183 |
| 2024-04-29 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 819 |
| 2024-04-26 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 505 |
| 2024-04-25 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 352 |
| 2024-04-24 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 62 |
| 2024-04-23 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 834 |
| 2024-04-22 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 253 |
| 2024-04-19 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 216 |
| 2024-04-18 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 63 |
| 2024-04-17 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 1,537 |
| 2024-04-16 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 20 |
| 2024-04-15 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 87 |
| 2024-04-12 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 84 |
| 2024-04-11 | $12.28 | $12.43 | $12.24 | $12.43 | $12.43 | 1,190 |
| 2024-04-10 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 173 |
| 2024-04-09 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 49 |
| 2024-04-08 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 210 |
| 2024-04-05 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 163 |
| 2024-04-04 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 37,492 |
| 2024-04-03 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 404 |
| 2024-04-02 | $12.54 | $12.54 | $12.44 | $12.44 | $12.44 | 404 |
| 2024-04-01 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 209 |
| 2024-03-28 | $12.50 | $12.51 | $12.08 | $12.42 | $12.42 | 1,097 |
| 2024-03-27 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 188 |
| 2024-03-26 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 172 |
| 2024-03-25 | $12.60 | $12.60 | $12.10 | $12.10 | $12.10 | 427 |
| 2024-03-22 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 209 |
| 2024-03-21 | $11.87 | $11.93 | $11.87 | $11.93 | $11.93 | 812 |
| 2024-03-20 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 309 |
| 2024-03-19 | $11.43 | $11.80 | $11.43 | $11.80 | $11.80 | 520 |
| 2024-03-18 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 231 |
| 2024-03-15 | $11.69 | $11.77 | $11.69 | $11.77 | $11.77 | 446 |
| 2024-03-14 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 1,210 |
| 2024-03-13 | $11.81 | $11.81 | $11.44 | $11.69 | $11.69 | 7,857 |
| 2024-03-12 | $12.47 | $12.48 | $11.69 | $12.37 | $12.37 | 207 |
| 2024-03-11 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 207 |
| 2024-03-08 | $11.64 | $12.23 | $11.64 | $12.23 | $12.23 | 2,010 |
| 2024-03-07 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 297 |
| 2024-03-06 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 242 |
| 2024-03-05 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 352 |
| 2024-03-04 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 262 |
| 2024-03-01 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 134 |
| 2024-02-29 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 265 |
| 2024-02-28 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 216 |
| 2024-02-27 | $12.03 | $12.03 | $11.26 | $11.26 | $11.26 | 428 |
| 2024-02-26 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 539 |
| 2024-02-23 | $11.54 | $12.51 | $11.54 | $12.51 | $12.51 | 931 |
| 2024-02-22 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 222 |
| 2024-02-21 | $11.47 | $11.97 | $11.47 | $11.97 | $11.97 | 1,265 |
| 2024-02-20 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 293 |
| 2024-02-16 | $11.95 | $11.95 | $11.47 | $11.47 | $11.47 | 965 |
| 2024-02-15 | $11.49 | $12.16 | $11.49 | $12.16 | $12.16 | 496 |
| 2024-02-14 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 414 |
| 2024-02-13 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 597 |
| 2024-02-12 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 203 |
| 2024-02-09 | $13.40 | $13.40 | $13.13 | $13.18 | $13.18 | 2,593 |
| 2024-02-08 | $12.71 | $13.68 | $12.71 | $12.71 | $12.71 | 674 |
| 2024-02-07 | $13.24 | $13.51 | $13.24 | $13.49 | $13.49 | 1,292 |
| 2024-02-06 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 82 |
| 2024-02-05 | $13.39 | $13.44 | $13.39 | $13.44 | $13.44 | 2,453 |
| 2024-02-02 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 68 |
| 2024-02-01 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 439 |
| 2024-01-31 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 162 |
| 2024-01-30 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 28 |
| 2024-01-29 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 89 |
| 2024-01-26 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 437 |
| 2024-01-25 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 10 |
| 2024-01-24 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 369 |
| 2024-01-23 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 75 |
| 2024-01-22 | $14.51 | $14.53 | $14.43 | $14.53 | $14.53 | 375 |
| 2024-01-19 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 123 |
| 2024-01-18 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 173 |
| 2024-01-17 | $13.81 | $14.08 | $13.81 | $14.08 | $14.08 | 421 |
| 2024-01-16 | $14.04 | $14.25 | $14.04 | $14.07 | $14.07 | 1,534 |
| 2024-01-12 | $14.26 | $14.28 | $14.26 | $14.28 | $14.28 | 330 |
| 2024-01-11 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 287 |
| 2024-01-10 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 30,693 |
| 2024-01-09 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 230 |
| 2024-01-08 | $13.00 | $13.18 | $13.00 | $13.18 | $13.18 | 348 |
| 2024-01-05 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 1,553 |
| 2024-01-04 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 243 |
| 2024-01-03 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 361 |
| 2024-01-02 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 136 |
| 2023-12-29 | $13.37 | $14.00 | $13.37 | $14.00 | $14.00 | 529 |
| 2023-12-28 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 228 |
| 2023-12-27 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 228 |
| 2023-12-26 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 331 |
| 2023-12-22 | $14.20 | $14.51 | $13.95 | $13.95 | $13.95 | 14,195 |
| 2023-12-21 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 193 |
| 2023-12-20 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 242 |
| 2023-12-19 | $13.01 | $13.22 | $13.01 | $13.09 | $13.09 | 20,409 |
| 2023-12-18 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 229 |
| 2023-12-15 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 165 |
| 2023-12-14 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 334 |
| 2023-12-13 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 253 |
| 2023-12-12 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 199 |
| 2023-12-11 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 409 |
| 2023-12-08 | $13.59 | $13.59 | $12.68 | $13.04 | $13.04 | 3,590 |
| 2023-12-07 | $14.19 | $14.19 | $14.14 | $14.14 | $14.14 | 506 |
| 2023-12-06 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 476 |
| 2023-12-05 | $11.99 | $12.76 | $11.99 | $12.74 | $12.74 | 1,333 |
| 2023-12-04 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 361 |
| 2023-12-01 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 161 |
| 2023-11-30 | $11.55 | $11.62 | $11.55 | $11.62 | $11.62 | 3,504 |
| 2023-11-29 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 101 |
| 2023-11-28 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 163 |
| 2023-11-27 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 157 |
| 2023-11-24 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 41 |
| 2023-11-22 | $11.25 | $11.34 | $10.83 | $10.83 | $10.83 | 1,100 |
| 2023-11-21 | $11.13 | $11.22 | $10.80 | $11.00 | $11.00 | 1,544 |
| 2023-11-20 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 313 |
| 2023-11-17 | $11.25 | $11.25 | $10.65 | $11.25 | $11.25 | 975 |
| 2023-11-16 | $11.00 | $11.00 | $10.55 | $10.99 | $10.99 | 1,893 |
| 2023-11-15 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 79 |
| 2023-11-14 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 89 |
| 2023-11-13 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 306 |
| 2023-11-10 | $11.35 | $11.45 | $11.22 | $11.45 | $11.45 | 673 |
| 2023-11-09 | $10.70 | $10.94 | $10.70 | $10.90 | $10.90 | 1,453 |
| 2023-11-08 | $10.76 | $11.44 | $10.76 | $11.42 | $11.42 | 641 |
| 2023-11-07 | $10.92 | $11.59 | $10.92 | $11.59 | $11.59 | 435 |
| 2023-11-06 | $11.30 | $12.01 | $11.30 | $12.00 | $12.00 | 1,328 |
| 2023-11-03 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 145 |
| 2023-11-02 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 330 |
| 2023-11-01 | $11.75 | $12.10 | $11.72 | $12.10 | $12.10 | 552 |
| 2023-10-31 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 121 |
| 2023-10-30 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 1,003 |
| 2023-10-27 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 537 |
| 2023-10-26 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 124 |
| 2023-10-25 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 90 |
| 2023-10-24 | $11.45 | $11.45 | $11.13 | $11.13 | $11.13 | 623 |
| 2023-10-23 | $10.95 | $11.28 | $10.95 | $10.96 | $10.96 | 955 |
| 2023-10-20 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 211 |
| 2023-10-19 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 183 |
| 2023-10-18 | $11.54 | $11.54 | $10.78 | $11.49 | $11.49 | 880 |
| 2023-10-17 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 381 |
| 2023-10-16 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 157 |
| 2023-10-13 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 127 |
| 2023-10-12 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 685 |
| 2023-10-11 | $11.72 | $11.76 | $11.72 | $11.76 | $11.76 | 521 |
| 2023-10-10 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 272 |
| 2023-10-09 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 270 |
| 2023-10-06 | $11.67 | $11.67 | $10.91 | $10.91 | $10.91 | 372 |
| 2023-10-05 | $11.62 | $11.62 | $11.26 | $11.27 | $11.27 | 949 |
| 2023-10-04 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 136 |
| 2023-10-03 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 1,243 |
| 2023-10-02 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 1,065 |
| 2023-09-29 | $12.07 | $12.23 | $12.07 | $12.07 | $12.07 | 822 |
| 2023-09-28 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 95 |
| 2023-09-27 | $12.35 | $12.35 | $12.34 | $12.34 | $12.34 | 1,380 |
| 2023-09-26 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 413 |
| 2023-09-25 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 2,282 |
| 2023-09-22 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 239 |
| 2023-09-21 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 255 |
| 2023-09-20 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 158 |
| 2023-09-19 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 1,198 |
| 2023-09-18 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 92 |
| 2023-09-15 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 122 |
| 2023-09-14 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 124 |
| 2023-09-13 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 283 |
| 2023-09-12 | $12.85 | $12.85 | $12.42 | $12.42 | $12.42 | 320 |
| 2023-09-11 | $12.35 | $12.35 | $12.29 | $12.29 | $12.29 | 830 |
| 2023-09-08 | $12.50 | $12.50 | $12.12 | $12.20 | $12.20 | 406 |
| 2023-09-07 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 902 |
| 2023-09-06 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 33 |
| 2023-09-05 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 121 |
| 2023-09-01 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 55 |
| 2023-08-31 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 122 |
| 2023-08-30 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 290 |
| 2023-08-29 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 667 |
| 2023-08-28 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 368 |
| 2023-08-25 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 44 |
| 2023-08-24 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 435 |
| 2023-08-23 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 19 |
| 2023-08-22 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 452 |
| 2023-08-21 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 441 |
| 2023-08-18 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 100 |
| 2023-08-17 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 138 |
| 2023-08-16 | $10.90 | $11.20 | $10.90 | $11.20 | $11.20 | 542 |
| 2023-08-15 | $10.81 | $11.22 | $10.81 | $11.22 | $11.22 | 1,697 |
| 2023-08-14 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 265 |
| 2023-08-11 | $11.73 | $11.73 | $11.70 | $11.70 | $11.70 | 1,175 |
| 2023-08-10 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 99 |
| 2023-08-09 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 250 |
| 2023-08-08 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 429 |
| 2023-08-07 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 264 |
| 2023-08-04 | $11.37 | $11.69 | $11.33 | $11.33 | $11.33 | 1,014 |
| 2023-08-03 | $11.66 | $11.66 | $10.88 | $11.28 | $11.28 | 787 |
| 2023-08-02 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 1,157 |
| 2023-08-01 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 572 |
| 2023-07-31 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 298 |
| 2023-07-28 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 50 |
| 2023-07-27 | $11.38 | $12.22 | $11.38 | $12.22 | $12.22 | 1,387 |
| 2023-07-26 | $11.55 | $11.59 | $11.55 | $11.59 | $11.59 | 555 |
| 2023-07-25 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 88 |
| 2023-07-24 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 300 |
| 2023-07-21 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 260 |
| 2023-07-20 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 224 |
| 2023-07-19 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 724 |
| 2023-07-18 | $11.01 | $11.13 | $11.01 | $11.13 | $11.13 | 869 |
| 2023-07-17 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 180 |
| 2023-07-14 | $10.83 | $10.86 | $10.83 | $10.86 | $10.86 | 1,020 |
| 2023-07-13 | $10.47 | $10.70 | $10.47 | $10.60 | $10.60 | 2,035 |
| 2023-07-12 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 259 |
| 2023-07-11 | $10.74 | $10.84 | $10.74 | $10.84 | $10.84 | 1,136 |
| 2023-07-10 | $10.69 | $10.75 | $10.62 | $10.75 | $10.75 | 1,216 |
| 2023-07-07 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 4,363 |
| 2023-07-06 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 509 |
| 2023-07-05 | $10.94 | $10.97 | $10.90 | $10.90 | $10.90 | 3,737 |
| 2023-07-03 | $11.12 | $11.12 | $10.90 | $10.90 | $10.90 | 626 |
| 2023-06-30 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 407 |
| 2023-06-29 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 650 |
| 2023-06-28 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 217 |
| 2023-06-27 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 172 |
| 2023-06-26 | $10.61 | $10.61 | $10.59 | $10.59 | $10.59 | 459 |
| 2023-06-23 | $10.53 | $10.79 | $10.53 | $10.79 | $10.79 | 1,098 |
| 2023-06-22 | $10.90 | $10.96 | $10.90 | $10.96 | $10.96 | 756 |
| 2023-06-21 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 299 |
| 2023-06-20 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 611 |
| 2023-06-16 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 627 |
| 2023-06-15 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 439 |
| 2023-06-14 | $11.18 | $11.18 | $11.16 | $11.16 | $11.16 | 423 |
| 2023-06-13 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 300 |
| 2023-06-12 | $10.91 | $10.94 | $10.91 | $10.94 | $10.94 | 469 |
| 2023-06-09 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 1,634 |
| 2023-06-08 | $10.87 | $10.87 | $10.80 | $10.87 | $10.87 | 567 |
| 2023-06-07 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 402 |
| 2023-06-06 | $11.05 | $11.10 | $11.05 | $11.10 | $11.10 | 497 |
| 2023-06-05 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 108 |
| 2023-06-02 | $11.10 | $11.10 | $11.05 | $11.05 | $11.05 | 808 |
| 2023-06-01 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 589 |
| 2023-05-31 | $10.68 | $10.83 | $10.64 | $10.64 | $10.64 | 1,856 |
| 2023-05-30 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 364 |
| 2023-05-26 | $10.82 | $10.85 | $10.82 | $10.85 | $10.85 | 448 |
| 2023-05-25 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 218 |
| 2023-05-24 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 327 |
| 2023-05-23 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 712 |
| 2023-05-22 | $10.79 | $10.98 | $10.79 | $10.98 | $10.98 | 1,319 |
| 2023-05-19 | $10.60 | $10.73 | $10.59 | $10.64 | $10.64 | 4,863 |
| 2023-05-18 | $10.80 | $10.90 | $10.77 | $10.77 | $10.77 | 1,472 |
| 2023-05-17 | $10.65 | $10.84 | $10.65 | $10.84 | $10.84 | 1,160 |
| 2023-05-16 | $10.84 | $10.99 | $10.80 | $10.80 | $10.80 | 3,712 |
| 2023-05-15 | $10.79 | $11.01 | $10.79 | $11.01 | $11.01 | 655 |
| 2023-05-12 | $10.99 | $11.26 | $10.99 | $11.26 | $11.26 | 2,912 |
| 2023-05-11 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 156 |
| 2023-05-10 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 494 |
| 2023-05-09 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1 |
| 2023-05-08 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 48 |
| 2023-05-05 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 129 |
| 2023-05-04 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 3 |
| 2023-05-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,448 |
| 2023-05-02 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 80 |
| 2023-05-01 | $10.63 | $10.63 | $10.24 | $10.24 | $10.24 | 8,022 |
| 2023-04-28 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 2,459 |
| 2023-04-27 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 166 |
| 2023-04-26 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 253 |
| 2023-04-25 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 187 |
| 2023-04-24 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 11 |
| 2023-04-21 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 44 |
| 2023-04-20 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 53 |
| 2023-04-19 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 138 |
| 2023-04-18 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 54 |
| 2023-04-17 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 71 |
| 2023-04-14 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 4 |
| 2023-04-13 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 38 |
| 2023-04-12 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 260 |
| 2023-04-11 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 164 |
| 2023-04-10 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 141 |
| 2023-04-06 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 67 |
| 2023-04-05 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 160 |
| 2023-04-04 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 288 |
| 2023-04-03 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-03-31 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 913 |
| 2023-03-30 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 61 |
| 2023-03-29 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 62 |
| 2023-03-28 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 126 |
| 2023-03-27 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 126 |
| 2023-03-24 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 58 |
| 2023-03-23 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2023-03-22 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 30 |
| 2023-03-21 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2023-03-20 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 31 |
| 2023-03-17 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 4 |
| 2023-03-16 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 81 |
| 2023-03-15 | $9.46 | $9.46 | $9.34 | $9.34 | $9.34 | 484 |
| 2023-03-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 71 |
| 2023-03-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 153 |
| 2023-03-10 | $10.10 | $10.10 | $9.98 | $9.98 | $9.98 | 2,566 |
| 2023-03-09 | $9.62 | $9.62 | $9.60 | $9.60 | $9.60 | 1,841 |
| 2023-03-08 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 141 |
| 2023-03-07 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 40 |
| 2023-03-06 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 97 |
| 2023-03-03 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 169 |
| 2023-03-02 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 168 |
| 2023-03-01 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 344 |
| 2023-02-28 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 119 |
| 2023-02-27 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 91 |
| 2023-02-24 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2023-02-23 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 113 |
| 2023-02-22 | $9.09 | $9.25 | $9.09 | $9.25 | $9.25 | 306 |
| 2023-02-21 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 305 |
| 2023-02-17 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 314 |
| 2023-02-16 | $8.78 | $8.79 | $8.78 | $8.79 | $8.79 | 4,804 |
| 2023-02-15 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 95 |
| 2023-02-14 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 34 |
| 2023-02-13 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 276 |
| 2023-02-10 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 616 |
| 2023-02-09 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 452 |
| 2023-02-08 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 30,266 |
| 2023-02-07 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 131 |
| 2023-02-06 | $7.74 | $7.90 | $7.74 | $7.90 | $7.90 | 2,921 |
| 2023-02-03 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 238 |
| 2023-02-02 | $8.16 | $8.16 | $7.92 | $7.92 | $7.92 | 994 |
| 2023-02-01 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 58 |
| 2023-01-31 | $8.02 | $8.02 | $7.90 | $8.00 | $8.00 | 2,786 |
| 2023-01-30 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 165 |
| 2023-01-27 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 719 |
| 2023-01-26 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 130 |
| 2023-01-25 | $7.85 | $7.92 | $7.85 | $7.86 | $7.86 | 3,681 |
| 2023-01-24 | $7.50 | $7.52 | $7.50 | $7.50 | $7.50 | 844 |
| 2023-01-23 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 1,688 |
| 2023-01-20 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2023-01-19 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2023-01-18 | $7.39 | $7.39 | $7.29 | $7.37 | $7.37 | 1,452 |
| 2023-01-17 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 512 |
| 2023-01-13 | $7.34 | $7.34 | $7.26 | $7.26 | $7.26 | 1,163 |
| 2023-01-12 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 528 |
| 2023-01-11 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 303 |
| 2023-01-10 | $7.39 | $7.39 | $7.30 | $7.30 | $7.30 | 1,160 |
| 2023-01-09 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 1,437 |
| 2023-01-06 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 766 |
| 2023-01-05 | $7.20 | $7.20 | $7.10 | $7.10 | $7.10 | 26,551 |
| 2023-01-04 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 409 |
| 2023-01-03 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 165 |
| 2022-12-30 | $7.38 | $7.57 | $7.38 | $7.57 | $7.57 | 1,289 |
| 2022-12-29 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 638 |
| 2022-12-28 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 221 |
| 2022-12-27 | $7.26 | $7.46 | $7.26 | $7.46 | $7.46 | 842 |
| 2022-12-23 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 86 |
| 2022-12-22 | $7.64 | $7.64 | $7.35 | $7.35 | $7.35 | 1,677 |
| 2022-12-21 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 372 |
| 2022-12-20 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 742 |
| 2022-12-19 | $7.25 | $7.64 | $7.25 | $7.64 | $7.64 | 1,204 |
| 2022-12-16 | $7.40 | $7.59 | $7.32 | $7.32 | $7.32 | 1,662 |
| 2022-12-15 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 523 |
| 2022-12-14 | $7.73 | $7.73 | $7.46 | $7.71 | $7.71 | 1,159 |
| 2022-12-13 | $7.73 | $7.73 | $7.46 | $7.46 | $7.46 | 939 |
| 2022-12-12 | $7.34 | $7.42 | $7.34 | $7.42 | $7.42 | 1,264 |
| 2022-12-09 | $7.53 | $7.53 | $7.25 | $7.25 | $7.25 | 1,284 |
| 2022-12-08 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 283 |
| 2022-12-07 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 43 |
| 2022-12-06 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 215 |
| 2022-12-05 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 253 |
| 2022-12-02 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 441 |
| 2022-12-01 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 701 |
| 2022-11-30 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 355 |
| 2022-11-29 | $7.60 | $7.67 | $7.38 | $7.38 | $7.38 | 2,850 |
| 2022-11-28 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 584 |
| 2022-11-25 | $7.85 | $7.85 | $7.56 | $7.56 | $7.56 | 1,764 |
| 2022-11-23 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 196 |
| 2022-11-22 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 334 |
| 2022-11-21 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 339 |
| 2022-11-18 | $7.51 | $7.62 | $7.50 | $7.62 | $7.62 | 1,351 |
| 2022-11-17 | $7.65 | $7.65 | $7.42 | $7.42 | $7.42 | 1,334 |
| 2022-11-16 | $7.12 | $7.40 | $7.12 | $7.40 | $7.40 | 569 |
| 2022-11-15 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 333 |
| 2022-11-14 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 344 |
| 2022-11-11 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 168 |
| 2022-11-10 | $7.64 | $7.67 | $7.64 | $7.67 | $7.67 | 422 |
| 2022-11-09 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 356 |
| 2022-11-08 | $7.50 | $7.50 | $7.40 | $7.41 | $7.41 | 1,326 |
| 2022-11-07 | $7.50 | $7.51 | $7.50 | $7.51 | $7.51 | 788 |
| 2022-11-04 | $7.32 | $7.47 | $7.32 | $7.47 | $7.47 | 676 |
| 2022-11-03 | $7.58 | $7.58 | $7.50 | $7.50 | $7.50 | 1,557 |
| 2022-11-02 | $7.43 | $7.55 | $7.43 | $7.55 | $7.55 | 580 |
| 2022-11-01 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 1,041 |
| 2022-10-31 | $7.49 | $7.50 | $7.49 | $7.50 | $7.50 | 528 |
| 2022-10-28 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 676 |
| 2022-10-27 | $7.45 | $7.67 | $7.41 | $7.41 | $7.41 | 1,735 |
| 2022-10-26 | $7.62 | $7.63 | $7.42 | $7.42 | $7.42 | 954 |
| 2022-10-25 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 354 |
| 2022-10-24 | $7.15 | $7.54 | $7.15 | $7.54 | $7.54 | 4,185 |
| 2022-10-21 | $7.48 | $7.59 | $7.48 | $7.58 | $7.58 | 830 |
| 2022-10-20 | $7.15 | $7.34 | $7.15 | $7.34 | $7.34 | 370 |
| 2022-10-19 | $7.34 | $7.35 | $7.11 | $7.11 | $7.11 | 1,944 |
| 2022-10-18 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 282 |
| 2022-10-17 | $7.11 | $7.40 | $7.11 | $7.40 | $7.40 | 1,584 |
| 2022-10-14 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 565 |
| 2022-10-13 | $7.33 | $7.33 | $7.11 | $7.11 | $7.11 | 979 |
| 2022-10-12 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 1,336 |
| 2022-10-11 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 1,524 |
| 2022-10-10 | $7.54 | $7.86 | $7.18 | $7.18 | $7.18 | 1,688 |
| 2022-10-07 | $7.86 | $7.86 | $7.38 | $7.51 | $7.51 | 1,530 |
| 2022-10-06 | $7.47 | $7.76 | $7.47 | $7.76 | $7.76 | 1,568 |
| 2022-10-05 | $7.91 | $7.91 | $7.51 | $7.80 | $7.80 | 1,239 |
| 2022-10-04 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 361 |
| 2022-10-03 | $7.61 | $7.62 | $7.61 | $7.62 | $7.62 | 1,479 |
| 2022-09-30 | $7.50 | $7.52 | $7.18 | $7.18 | $7.18 | 1,082 |
| 2022-09-29 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 598 |
| 2022-09-28 | $7.46 | $7.46 | $7.22 | $7.22 | $7.22 | 962 |
| 2022-09-27 | $7.35 | $7.50 | $7.35 | $7.40 | $7.40 | 8,579 |
| 2022-09-26 | $7.46 | $7.72 | $7.46 | $7.62 | $7.62 | 4,378 |
| 2022-09-23 | $7.62 | $7.94 | $7.62 | $7.77 | $7.77 | 491 |
| 2022-09-22 | $8.14 | $8.19 | $7.85 | $8.19 | $8.19 | 2,030 |
| 2022-09-21 | $7.76 | $8.09 | $7.76 | $8.09 | $8.09 | 1,391 |
| 2022-09-20 | $7.98 | $8.10 | $7.98 | $8.10 | $8.10 | 725 |
| 2022-09-19 | $7.54 | $7.77 | $7.54 | $7.77 | $7.77 | 1,118 |
| 2022-09-16 | $7.54 | $8.06 | $7.54 | $8.06 | $8.06 | 1,207 |
| 2022-09-15 | $8.02 | $8.04 | $7.85 | $7.99 | $7.99 | 9,320 |
| 2022-09-14 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 170 |
| 2022-09-13 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 667 |
| 2022-09-12 | $8.21 | $8.21 | $8.16 | $8.17 | $8.17 | 11,794 |
| 2022-09-09 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 396 |
| 2022-09-08 | $8.05 | $8.10 | $7.53 | $8.10 | $8.10 | 1,297 |
| 2022-09-07 | $7.63 | $7.77 | $7.51 | $7.62 | $7.62 | 1,993 |
| 2022-09-06 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 969 |
| 2022-09-02 | $7.92 | $7.92 | $7.82 | $7.82 | $7.82 | 1,146 |
| 2022-09-01 | $7.76 | $7.76 | $7.55 | $7.55 | $7.55 | 315 |
| 2022-08-31 | $8.16 | $8.16 | $7.66 | $7.88 | $7.88 | 1,450 |
| 2022-08-30 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 151 |
| 2022-08-29 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 945 |
| 2022-08-26 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 104 |
| 2022-08-25 | $7.80 | $7.80 | $7.76 | $7.76 | $7.76 | 587 |
| 2022-08-24 | $8.05 | $8.14 | $8.05 | $8.14 | $8.14 | 356 |
| 2022-08-23 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 201 |
| 2022-08-22 | $7.97 | $8.20 | $7.97 | $8.00 | $8.00 | 845 |
| 2022-08-19 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 283 |
| 2022-08-18 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 585 |
| 2022-08-17 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 365 |
| 2022-08-16 | $8.19 | $8.42 | $8.19 | $8.42 | $8.42 | 689 |
| 2022-08-15 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 1,444 |
| 2022-08-12 | $8.59 | $8.59 | $8.50 | $8.50 | $8.50 | 527 |
| 2022-08-11 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 436 |
| 2022-08-10 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 45,634 |
| 2022-08-09 | $8.39 | $8.39 | $7.97 | $7.97 | $7.97 | 600 |
| 2022-08-08 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 54 |
| 2022-08-05 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 167 |
| 2022-08-04 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 225 |
| 2022-08-03 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 29 |
| 2022-08-02 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 355 |
| 2022-08-01 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 4 |
| 2022-07-29 | $8.15 | $8.37 | $8.15 | $8.37 | $8.37 | 884 |
| 2022-07-28 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 68 |
| 2022-07-27 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 25 |
| 2022-07-26 | $8.34 | $8.34 | $8.16 | $8.16 | $8.16 | 1,102 |
| 2022-07-25 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 109 |
| 2022-07-22 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 317 |
| 2022-07-21 | $7.91 | $8.21 | $7.91 | $8.21 | $8.21 | 470 |
| 2022-07-20 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 549 |
| 2022-07-19 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 472 |
| 2022-07-18 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 227 |
| 2022-07-15 | $7.95 | $7.96 | $7.95 | $7.96 | $7.96 | 959 |
| 2022-07-14 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 1,805 |
| 2022-07-13 | $7.97 | $8.01 | $7.97 | $8.01 | $8.01 | 401 |
| 2022-07-12 | $7.85 | $8.05 | $7.85 | $8.05 | $8.05 | 871 |
| 2022-07-11 | $8.36 | $8.36 | $8.23 | $8.23 | $8.23 | 868 |
| 2022-07-08 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 32 |
| 2022-07-07 | $8.27 | $8.30 | $7.84 | $8.25 | $8.25 | 4,819 |
| 2022-07-06 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 50 |
| 2022-07-05 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 196 |
| 2022-07-01 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 22 |
| 2022-06-30 | $8.10 | $8.31 | $8.10 | $8.31 | $8.31 | 769 |
| 2022-06-29 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 96 |
| 2022-06-28 | $8.88 | $8.88 | $8.61 | $8.61 | $8.61 | 927 |
| 2022-06-27 | $8.77 | $8.77 | $8.18 | $8.18 | $8.18 | 936 |
| 2022-06-24 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 330 |
| 2022-06-23 | $8.45 | $8.62 | $8.45 | $8.62 | $8.62 | 789 |
| 2022-06-22 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 312 |
| 2022-06-21 | $8.74 | $8.74 | $8.47 | $8.47 | $8.47 | 1,649 |
| 2022-06-17 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 141 |
| 2022-06-16 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 422 |
| 2022-06-15 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 491 |
| 2022-06-14 | $8.38 | $8.68 | $8.38 | $8.68 | $8.68 | 1,176 |
| 2022-06-13 | $8.35 | $8.66 | $8.35 | $8.37 | $8.37 | 700 |
| 2022-06-10 | $8.86 | $8.86 | $8.78 | $8.78 | $8.78 | 661 |
| 2022-06-09 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2022-06-08 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 115 |
| 2022-06-07 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 107 |
| 2022-06-06 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 315 |
| 2022-06-03 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 60 |
| 2022-06-02 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 281 |
| 2022-06-01 | $9.40 | $9.66 | $9.40 | $9.43 | $9.43 | 780 |
| 2022-05-31 | $9.40 | $9.48 | $9.32 | $9.40 | $9.40 | 1,350 |
| 2022-05-27 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 136 |
| 2022-05-26 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 507 |
| 2022-05-25 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 238 |
| 2022-05-24 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 13 |
| 2022-05-23 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 149 |
| 2022-05-20 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 157 |
| 2022-05-19 | $9.15 | $9.23 | $9.15 | $9.23 | $9.23 | 521 |
| 2022-05-18 | $9.26 | $9.37 | $9.26 | $9.37 | $9.37 | 2,901 |
| 2022-05-17 | $9.28 | $9.29 | $9.28 | $9.29 | $9.29 | 2,582 |
| 2022-05-16 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 339 |
| 2022-05-13 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 119 |
| 2022-05-12 | $8.72 | $8.72 | $8.58 | $8.58 | $8.58 | 442 |
| 2022-05-11 | $8.42 | $8.42 | $8.34 | $8.34 | $8.34 | 2,700 |
| 2022-05-10 | $8.52 | $8.56 | $8.36 | $8.36 | $8.36 | 760 |
| 2022-05-09 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 346 |
| 2022-05-06 | $8.23 | $8.40 | $8.23 | $8.40 | $8.40 | 1,086 |
| 2022-05-05 | $8.11 | $8.41 | $8.11 | $8.41 | $8.41 | 499 |
| 2022-05-04 | $8.25 | $8.40 | $8.24 | $8.40 | $8.40 | 5,037 |
| 2022-05-03 | $8.29 | $8.29 | $8.05 | $8.05 | $8.05 | 348 |
| 2022-05-02 | $8.05 | $8.46 | $8.05 | $8.21 | $8.21 | 1,016 |
| 2022-04-29 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 420 |
| 2022-04-28 | $8.03 | $8.03 | $7.86 | $7.86 | $7.86 | 1,745 |
| 2022-04-27 | $8.01 | $8.01 | $7.97 | $7.97 | $7.97 | 529 |
| 2022-04-26 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 262 |
| 2022-04-25 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 262 |
| 2022-04-22 | $8.03 | $8.39 | $8.03 | $8.39 | $8.39 | 1,113 |
| 2022-04-21 | $8.15 | $8.15 | $8.13 | $8.15 | $8.15 | 2,931 |
| 2022-04-20 | $8.41 | $8.41 | $8.20 | $8.20 | $8.20 | 1,496 |
| 2022-04-19 | $8.06 | $8.06 | $7.96 | $7.96 | $7.96 | 613 |
| 2022-04-18 | $8.13 | $8.16 | $8.13 | $8.16 | $8.16 | 1,368 |
| 2022-04-14 | $9.02 | $9.02 | $8.22 | $8.23 | $8.23 | 1,769 |
| 2022-04-13 | $8.27 | $8.28 | $8.27 | $8.28 | $8.28 | 311 |
| 2022-04-12 | $8.19 | $8.24 | $8.19 | $8.20 | $8.20 | 1,006 |
| 2022-04-11 | $8.29 | $8.39 | $8.14 | $8.39 | $8.39 | 1,878 |
| 2022-04-08 | $8.14 | $8.35 | $8.14 | $8.35 | $8.35 | 1,833 |
| 2022-04-07 | $8.44 | $8.45 | $8.27 | $8.45 | $8.45 | 1,349 |
| 2022-04-06 | $8.25 | $8.28 | $8.25 | $8.28 | $8.28 | 838 |
| 2022-04-05 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 88 |
| 2022-04-04 | $8.57 | $9.03 | $8.57 | $9.01 | $9.01 | 910 |
| 2022-04-01 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 689 |
| 2022-03-31 | $9.00 | $9.00 | $8.73 | $8.96 | $8.96 | 2,121 |
| 2022-03-30 | $9.03 | $9.11 | $9.03 | $9.11 | $9.11 | 544 |
| 2022-03-29 | $9.03 | $9.15 | $9.03 | $9.15 | $9.15 | 644 |
| 2022-03-28 | $9.02 | $9.13 | $9.02 | $9.13 | $9.13 | 553 |
| 2022-03-25 | $9.05 | $9.08 | $9.02 | $9.04 | $9.04 | 4,108 |
| 2022-03-24 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 143 |
| 2022-03-23 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 135 |
| 2022-03-22 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 384 |
| 2022-03-21 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 272 |
| 2022-03-18 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 272 |
| 2022-03-17 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 691 |
| 2022-03-16 | $9.73 | $9.77 | $9.18 | $9.77 | $9.77 | 722 |
| 2022-03-15 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
| 2022-03-14 | $9.08 | $9.39 | $9.08 | $9.39 | $9.39 | 393 |
| 2022-03-11 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 35 |
| 2022-03-10 | $9.58 | $9.58 | $9.52 | $9.52 | $9.52 | 322 |
| 2022-03-09 | $9.23 | $9.23 | $9.00 | $9.00 | $9.00 | 452 |
| 2022-03-08 | $9.26 | $9.26 | $9.01 | $9.01 | $9.01 | 1,559 |
| 2022-03-07 | $9.49 | $9.49 | $9.26 | $9.26 | $9.26 | 603 |
| 2022-03-04 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 169 |
| 2022-03-03 | $9.69 | $9.69 | $9.44 | $9.69 | $9.69 | 772 |
| 2022-03-02 | $9.60 | $9.60 | $9.59 | $9.59 | $9.59 | 1,552 |
| 2022-03-01 | $9.67 | $9.67 | $9.44 | $9.66 | $9.66 | 1,011 |
| 2022-02-28 | $9.53 | $9.95 | $9.53 | $9.75 | $9.75 | 1,787 |
| 2022-02-25 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 236 |
| 2022-02-24 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 542 |
| 2022-02-23 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 852 |
| 2022-02-22 | $9.72 | $9.89 | $9.45 | $9.77 | $9.77 | 2,470 |
| 2022-02-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 341 |
| 2022-02-17 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 62 |
| 2022-02-16 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 511 |
| 2022-02-15 | $10.36 | $10.36 | $9.74 | $10.18 | $10.18 | 1,815 |
| 2022-02-14 | $9.90 | $10.10 | $9.71 | $10.10 | $10.10 | 2,315 |
| 2022-02-11 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 237 |
| 2022-02-10 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 400 |
| 2022-02-09 | $10.06 | $10.55 | $10.02 | $10.55 | $10.55 | 6,409 |
| 2022-02-08 | $9.85 | $9.91 | $9.71 | $9.91 | $9.91 | 2,960 |
| 2022-02-07 | $9.82 | $9.82 | $9.29 | $9.29 | $9.29 | 3,037 |
| 2022-02-04 | $9.75 | $9.75 | $9.44 | $9.54 | $9.54 | 19,139 |
| 2022-02-03 | $9.61 | $9.94 | $9.61 | $9.93 | $9.93 | 1,535 |
| 2022-02-02 | $9.34 | $9.94 | $9.34 | $9.93 | $9.93 | 15,618 |
| 2022-02-01 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 200 |
| 2022-01-31 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 2,655 |
| 2022-01-28 | $9.04 | $9.62 | $9.04 | $9.62 | $9.62 | 551 |
| 2022-01-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-01-26 | $9.90 | $9.90 | $9.43 | $9.85 | $9.85 | 9,994 |
| 2022-01-25 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 180 |
| 2022-01-24 | $9.80 | $9.80 | $9.18 | $9.55 | $9.55 | 2,432 |
| 2022-01-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-01-20 | $9.65 | $9.71 | $9.65 | $9.70 | $9.70 | 2,575 |
| 2022-01-19 | $10.52 | $10.52 | $9.92 | $10.06 | $10.06 | 2,328 |
| 2022-01-18 | $10.87 | $10.87 | $10.06 | $10.06 | $10.06 | 2,328 |
| 2022-01-14 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2022-01-13 | $10.15 | $11.20 | $9.67 | $11.20 | $11.20 | 1,342 |
| 2022-01-12 | $10.84 | $10.84 | $10.40 | $10.40 | $10.40 | 3,093 |
| 2022-01-11 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 529 |
| 2022-01-10 | $15.98 | $15.98 | $15.00 | $15.00 | $15.00 | 433 |
| 2022-01-07 | $14.99 | $15.00 | $13.00 | $13.50 | $13.50 | 7,444 |
| 2022-01-06 | $11.36 | $30.74 | $11.36 | $12.30 | $12.30 | 5,936 |
| 2022-01-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 577 |
| 2022-01-04 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 340 |
| 2022-01-03 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 272 |
| 2021-12-31 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 185 |
| 2021-12-30 | $10.35 | $13.00 | $10.35 | $13.00 | $13.00 | 981 |
| 2021-12-29 | $11.10 | $12.00 | $11.10 | $12.00 | $12.00 | 1,008 |
| 2021-12-28 | $13.15 | $13.30 | $10.20 | $12.50 | $12.50 | 7,177 |
| 2021-12-27 | $10.10 | $10.10 | $8.92 | $9.51 | $9.51 | 1,599 |
| 2021-12-23 | $8.89 | $14.00 | $8.89 | $8.89 | $8.89 | 976 |
| 2021-12-22 | $10.80 | $15.00 | $10.53 | $10.53 | $10.53 | 7,365 |
| 2021-12-21 | $15.00 | $15.00 | $11.95 | $11.95 | $11.95 | 2,318 |
| 2021-12-20 | $12.04 | $14.11 | $12.04 | $14.00 | $14.00 | 9,639 |
| 2021-12-17 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 299 |
| 2021-12-16 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 114 |
| 2021-12-15 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 834 |
| 2021-12-14 | $9.30 | $10.04 | $9.30 | $9.93 | $9.93 | 474 |
| 2021-12-13 | $9.25 | $10.49 | $7.99 | $10.46 | $10.46 | 4,442 |
| 2021-12-10 | $9.20 | $9.99 | $8.39 | $9.99 | $9.99 | 891 |
| 2021-12-09 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 168 |
| 2021-12-08 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 2,338 |
| 2021-12-07 | $8.65 | $9.39 | $8.07 | $9.39 | $9.39 | 964 |
| 2021-12-06 | $8.01 | $8.54 | $8.01 | $8.54 | $8.54 | 3,176 |
| 2021-12-03 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 656 |
| 2021-12-02 | $8.35 | $9.00 | $8.35 | $8.50 | $8.50 | 6,828 |
| 2021-12-01 | $8.99 | $8.99 | $8.53 | $8.53 | $8.53 | 1,049 |
| 2021-11-30 | $8.97 | $8.97 | $8.35 | $8.81 | $8.81 | 3,603 |
| 2021-11-29 | $8.10 | $9.99 | $7.60 | $9.98 | $9.98 | 2,124 |
| 2021-11-26 | $7.88 | $8.49 | $7.88 | $8.49 | $8.49 | 1,284 |
| 2021-11-24 | $9.50 | $9.50 | $8.18 | $9.44 | $9.44 | 6,963 |
| 2021-11-23 | $8.70 | $9.49 | $8.70 | $9.49 | $9.49 | 3,075 |
| 2021-11-22 | $9.45 | $10.74 | $9.06 | $9.06 | $9.06 | 3,261 |
| 2021-11-19 | $8.65 | $11.40 | $8.51 | $11.40 | $11.40 | 9,363 |
| 2021-11-18 | $9.49 | $10.45 | $8.60 | $9.90 | $9.90 | 18,618 |
| 2021-11-17 | $8.52 | $10.00 | $8.52 | $9.99 | $9.99 | 22,688 |
| 2021-11-16 | $9.00 | $9.39 | $8.95 | $9.32 | $9.32 | 10,099 |
| 2021-11-15 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 622 |
| 2021-11-12 | $8.60 | $8.98 | $8.60 | $8.79 | $8.79 | 50,546 |
| 2021-11-11 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2021-11-10 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 305 |
| 2021-11-09 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2021-11-08 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2021-11-05 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 263 |
| 2021-11-04 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 1,100 |
| 2021-11-03 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 1 |
| 2021-11-02 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2021-11-01 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 13 |
| 2021-10-29 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 58 |
| 2021-10-28 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 800 |
| 2021-10-27 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 126 |
| 2021-10-26 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 11 |
| 2021-10-25 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 90 |
| 2021-10-22 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2021-10-21 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2021-10-20 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 11 |
| 2021-10-19 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2021-10-18 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2021-10-15 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2021-10-14 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2021-10-13 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 10 |
| 2021-10-12 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 90 |
| 2021-10-11 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 50 |
| 2021-10-08 | $8.55 | $8.60 | $8.33 | $8.60 | $8.60 | 500 |
| 2021-10-07 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2021-10-06 | $8.22 | $8.48 | $8.21 | $8.48 | $8.48 | 1,584 |
| 2021-10-05 | $8.42 | $8.43 | $8.41 | $8.43 | $8.43 | 2,900 |
| 2021-10-04 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 346 |
| 2021-10-01 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 547 |
| 2021-09-30 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
| 2021-09-29 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 350 |
| 2021-09-28 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2021-09-27 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2021-09-24 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2021-09-23 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2021-09-22 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2021-09-21 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 7 |
| 2021-09-20 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2021-09-17 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2021-09-16 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 2,510 |
| 2021-09-15 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 6 |
| 2021-09-14 | $9.39 | $9.44 | $9.39 | $9.44 | $9.44 | 6,100 |
| 2021-09-13 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 500 |
| 2021-09-10 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 1 |
| 2021-09-09 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 1 |
| 2021-09-08 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 500 |
| 2021-09-07 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
| 2021-09-03 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
| 2021-09-02 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 1 |
| 2021-09-01 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
| 2021-08-31 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
| 2021-08-30 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
| 2021-08-27 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
| 2021-08-26 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
| 2021-08-25 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 169 |
| 2021-08-24 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2021-08-23 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2021-08-20 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2021-08-19 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 51 |
| 2021-08-18 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2021-08-17 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2021-08-16 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2021-08-13 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 44 |
| 2021-08-12 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2021-08-11 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 44 |
| 2021-08-10 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2021-08-09 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 88 |
| 2021-08-06 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2021-08-05 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2021-08-04 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2021-08-03 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2021-08-02 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 804 |
| 2021-07-30 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 1,455 |
| 2021-07-29 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 44 |
| 2021-07-28 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2021-07-27 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 44 |
| 2021-07-26 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 302 |
| 2021-07-23 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 3,900 |
| 2021-07-22 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 21,444 |
| 2021-07-21 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2021-07-20 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 100 |
| 2021-07-19 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 5 |
| 2021-07-16 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2021-07-15 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2021-07-14 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2021-07-13 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2021-07-12 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 26 |
| 2021-07-09 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2021-07-08 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2021-07-07 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2021-07-06 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 125 |
| 2021-07-02 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 823 |
| 2021-07-01 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2021-06-30 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2021-06-29 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2021-06-28 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2021-06-25 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2021-06-24 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2021-06-23 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2021-06-22 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2021-06-21 | $8.30 | $8.31 | $8.20 | $8.25 | $8.25 | 1,483 |
| 2021-06-18 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 1 |
| 2021-06-17 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2021-06-16 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2021-06-15 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2021-06-14 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 1 |
| 2021-06-11 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2021-06-10 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 116 |
| 2021-06-09 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 280 |
| 2021-06-08 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 0 |
| 2021-06-07 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 0 |
| 2021-06-04 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 5 |
| 2021-06-03 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 0 |
| 2021-06-02 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 0 |
| 2021-06-01 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 0 |
| 2021-05-28 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 0 |
| 2021-05-27 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 0 |
| 2021-05-26 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 0 |
| 2021-05-25 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 0 |
| 2021-05-24 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 100 |
| 2021-05-21 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2021-05-20 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2021-05-19 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2021-05-18 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2021-05-17 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2021-05-14 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2021-05-13 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 40 |
| 2021-05-12 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 12 |
| 2021-05-11 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2021-05-10 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 600 |
| 2021-05-07 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2021-05-06 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 244 |
| 2021-05-05 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 51 |
| 2021-05-04 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 107 |
| 2021-05-03 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2021-04-30 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 115 |
| 2021-04-29 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2021-04-28 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 2 |
| 2021-04-27 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 1,000 |
| 2021-04-26 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
| 2021-04-23 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
| 2021-04-22 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
| 2021-04-21 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
| 2021-04-20 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 100 |
| 2021-04-19 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2021-04-16 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2021-04-15 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 6 |
| 2021-04-14 | $8.76 | $8.76 | $8.58 | $8.58 | $8.58 | 440 |
| 2021-04-13 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 23 |
| 2021-04-12 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 5 |
| 2021-04-09 | $9.09 | $9.11 | $9.09 | $9.11 | $9.11 | 240 |
| 2021-04-08 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 2 |
| 2021-04-07 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2021-04-06 | $8.83 | $8.86 | $8.83 | $8.86 | $8.86 | 306 |
| 2021-04-05 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2021-04-01 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2021-03-31 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 1 |
| 2021-03-30 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2021-03-29 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2021-03-26 | $8.82 | $8.82 | $8.82 | $8.82 | $8.72 | 100 |
| 2021-03-25 | $9.05 | $9.05 | $9.05 | $9.05 | $8.96 | 0 |
| 2021-03-24 | $9.05 | $9.05 | $9.05 | $9.05 | $8.96 | 1,496 |
| 2021-03-23 | $8.74 | $8.74 | $8.74 | $8.74 | $8.65 | 0 |
| 2021-03-22 | $8.74 | $8.74 | $8.74 | $8.74 | $8.65 | 0 |
| 2021-03-19 | $8.74 | $8.74 | $8.74 | $8.74 | $8.65 | 107 |
| 2021-03-18 | $8.75 | $8.75 | $8.75 | $8.75 | $8.66 | 0 |
| 2021-03-17 | $8.75 | $8.75 | $8.75 | $8.75 | $8.66 | 0 |
| 2021-03-16 | $8.75 | $8.75 | $8.75 | $8.75 | $8.66 | 0 |
| 2021-03-15 | $8.75 | $8.75 | $8.75 | $8.75 | $8.66 | 500 |
| 2021-03-12 | $8.50 | $8.50 | $8.50 | $8.50 | $8.41 | 0 |
| 2021-03-11 | $8.50 | $8.50 | $8.50 | $8.50 | $8.41 | 0 |
| 2021-03-10 | $8.50 | $8.50 | $8.50 | $8.50 | $8.41 | 500 |
| 2021-03-09 | $8.06 | $8.06 | $8.06 | $8.06 | $7.98 | 0 |
| 2021-03-08 | $8.28 | $8.28 | $8.06 | $8.06 | $7.98 | 874 |
| 2021-03-05 | $7.97 | $7.97 | $7.97 | $7.97 | $7.88 | 3,225 |
| 2021-03-04 | $7.97 | $7.97 | $7.97 | $7.97 | $7.88 | 1 |
| 2021-03-03 | $7.97 | $7.97 | $7.97 | $7.97 | $7.88 | 0 |
| 2021-03-02 | $7.97 | $7.97 | $7.97 | $7.97 | $7.88 | 61 |
| 2021-03-01 | $7.97 | $7.97 | $7.97 | $7.97 | $7.88 | 0 |
| 2021-02-26 | $7.97 | $7.97 | $7.97 | $7.97 | $7.88 | 0 |
| 2021-02-25 | $7.97 | $7.97 | $7.97 | $7.97 | $7.88 | 0 |
| 2021-02-24 | $7.97 | $7.97 | $7.97 | $7.97 | $7.88 | 0 |
| 2021-02-23 | $7.97 | $7.97 | $7.97 | $7.97 | $7.88 | 0 |
| 2021-02-22 | $7.94 | $7.94 | $7.94 | $7.94 | $7.86 | 1,200 |
| 2021-02-19 | $7.94 | $7.94 | $7.94 | $7.94 | $7.86 | 0 |
| 2021-02-18 | $7.84 | $7.84 | $7.84 | $7.84 | $7.76 | 126 |
| 2021-02-17 | $7.84 | $7.84 | $7.84 | $7.84 | $7.76 | 126 |
| 2021-02-16 | $8.14 | $8.14 | $8.14 | $8.14 | $8.06 | 155 |
| 2021-02-12 | $7.54 | $7.54 | $7.54 | $7.54 | $7.46 | 25,000 |
| 2021-02-11 | $7.54 | $7.54 | $7.54 | $7.54 | $7.46 | 309 |
| 2021-02-10 | $7.57 | $7.57 | $7.57 | $7.57 | $7.49 | 0 |
| 2021-02-09 | $7.57 | $7.57 | $7.57 | $7.57 | $7.49 | 1,300 |
| 2021-02-08 | $7.57 | $7.57 | $7.57 | $7.57 | $7.49 | 0 |
| 2021-02-05 | $7.63 | $7.63 | $7.56 | $7.57 | $7.49 | 1,300 |
| 2021-02-04 | $6.93 | $6.93 | $6.93 | $6.93 | $6.86 | 5 |
| 2021-02-03 | $6.93 | $6.93 | $6.93 | $6.93 | $6.86 | 0 |
| 2021-02-02 | $6.93 | $6.93 | $6.93 | $6.93 | $6.86 | 256 |
| 2021-02-01 | $6.93 | $6.93 | $6.93 | $6.93 | $6.86 | 0 |
| 2021-01-29 | $7.17 | $7.17 | $6.93 | $6.93 | $6.86 | 256 |
| 2021-01-28 | $7.11 | $7.11 | $7.11 | $7.11 | $7.04 | 0 |
| 2021-01-27 | $7.11 | $7.11 | $7.11 | $7.11 | $7.04 | 199 |
| 2021-01-26 | $7.06 | $7.06 | $7.06 | $7.06 | $6.99 | 95 |
| 2021-01-25 | $7.06 | $7.06 | $7.06 | $7.06 | $6.99 | 0 |
| 2021-01-22 | $7.24 | $7.24 | $7.06 | $7.06 | $6.99 | 1,400 |
| 2021-01-21 | $7.27 | $7.27 | $7.27 | $7.27 | $7.19 | 192 |
| 2021-01-20 | $7.42 | $7.42 | $7.42 | $7.42 | $7.34 | 2 |
| 2021-01-19 | $7.42 | $7.42 | $7.42 | $7.42 | $7.34 | 117 |
| 2021-01-15 | $7.42 | $7.42 | $7.42 | $7.42 | $7.34 | 0 |
| 2021-01-14 | $6.90 | $6.90 | $6.90 | $6.90 | $6.83 | 1 |
| 2021-01-13 | $6.90 | $6.90 | $6.90 | $6.90 | $6.83 | 0 |
| 2021-01-12 | $6.90 | $6.90 | $6.90 | $6.90 | $6.83 | 0 |
| 2021-01-11 | $6.90 | $6.90 | $6.90 | $6.90 | $6.83 | 1 |
| 2021-01-08 | $6.90 | $6.90 | $6.90 | $6.90 | $6.83 | 0 |
| 2021-01-07 | $6.90 | $6.90 | $6.90 | $6.90 | $6.83 | 5,721 |
| 2021-01-06 | $6.79 | $6.79 | $6.79 | $6.79 | $6.72 | 86 |
| 2021-01-05 | $6.79 | $6.79 | $6.79 | $6.79 | $6.72 | 0 |
| 2021-01-04 | $7.00 | $7.00 | $6.79 | $6.79 | $6.72 | 341 |
| 2020-12-31 | $7.09 | $7.09 | $7.09 | $7.09 | $7.02 | 385 |
| 2020-12-30 | $6.83 | $6.83 | $6.83 | $6.83 | $6.76 | 12 |
| 2020-12-29 | $7.08 | $7.08 | $6.83 | $6.83 | $6.76 | 551 |
| 2020-12-28 | $6.90 | $6.90 | $6.90 | $6.90 | $6.83 | 5,247 |
| 2020-12-24 | $6.85 | $6.85 | $6.85 | $6.85 | $6.77 | 334 |
| 2020-12-23 | $6.94 | $6.95 | $6.82 | $6.82 | $6.75 | 2,270 |
| 2020-12-22 | $6.98 | $6.98 | $6.77 | $6.77 | $6.70 | 690 |
| 2020-12-21 | $6.98 | $6.98 | $6.98 | $6.98 | $6.90 | 568 |
| 2020-12-18 | $7.04 | $7.20 | $7.04 | $7.20 | $7.13 | 11,504 |
| 2020-12-17 | $7.22 | $7.22 | $7.22 | $7.22 | $7.14 | 573 |
| 2020-12-16 | $7.31 | $7.31 | $7.31 | $7.31 | $7.24 | 100 |
| 2020-12-15 | $7.30 | $7.30 | $7.30 | $7.30 | $7.22 | 40 |
| 2020-12-14 | $7.22 | $7.30 | $7.22 | $7.30 | $7.22 | 1,027 |
| 2020-12-11 | $7.41 | $7.41 | $7.41 | $7.41 | $7.33 | 0 |
| 2020-12-10 | $7.41 | $7.41 | $7.41 | $7.41 | $7.33 | 0 |
| 2020-12-09 | $7.44 | $7.50 | $7.41 | $7.41 | $7.33 | 7,451 |
| 2020-12-08 | $7.27 | $7.27 | $7.27 | $7.27 | $7.20 | 400 |
| 2020-12-07 | $7.60 | $7.60 | $7.54 | $7.54 | $7.46 | 465 |
| 2020-12-04 | $7.55 | $7.74 | $7.55 | $7.60 | $7.52 | 30,242 |
| 2020-12-03 | $7.13 | $7.13 | $7.13 | $7.13 | $7.06 | 470 |
| 2020-12-02 | $7.30 | $7.30 | $7.30 | $7.30 | $7.23 | 1,411 |
| 2020-12-01 | $7.10 | $7.28 | $7.10 | $7.28 | $7.21 | 2,012 |
| 2020-11-30 | $6.84 | $6.84 | $6.67 | $6.76 | $6.69 | 13,654 |
| 2020-11-27 | $7.30 | $7.30 | $7.30 | $7.30 | $7.23 | 0 |
| 2020-11-25 | $7.30 | $7.30 | $7.30 | $7.30 | $7.23 | 0 |
| 2020-11-24 | $7.30 | $7.30 | $7.30 | $7.30 | $7.23 | 201 |
| 2020-11-23 | $7.02 | $7.02 | $7.02 | $7.02 | $6.95 | 1 |
| 2020-11-20 | $7.13 | $7.13 | $7.02 | $7.02 | $6.95 | 397 |
| 2020-11-19 | $7.10 | $7.10 | $7.10 | $7.10 | $7.02 | 106 |
| 2020-11-18 | $7.15 | $7.15 | $7.15 | $7.15 | $7.08 | 1,300 |
| 2020-11-17 | $7.05 | $7.10 | $6.97 | $6.97 | $6.90 | 2,789 |
| 2020-11-16 | $7.05 | $7.05 | $7.01 | $7.05 | $6.98 | 1,704 |
| 2020-11-13 | $6.88 | $6.98 | $6.87 | $6.90 | $6.83 | 4,308 |
| 2020-11-12 | $6.83 | $6.83 | $6.83 | $6.83 | $6.76 | 127 |
| 2020-11-11 | $7.05 | $7.15 | $7.05 | $7.15 | $7.08 | 3,683 |
| 2020-11-10 | $7.05 | $7.05 | $7.00 | $7.00 | $6.93 | 1,626 |
| 2020-11-09 | $6.95 | $7.15 | $6.95 | $7.15 | $7.08 | 1,000 |
| 2020-11-06 | $6.82 | $6.82 | $6.82 | $6.82 | $6.75 | 2,500 |
| 2020-11-05 | $6.46 | $6.46 | $6.46 | $6.46 | $6.39 | 46 |
| 2020-11-04 | $6.46 | $6.46 | $6.46 | $6.46 | $6.39 | 163 |
| 2020-11-03 | $6.59 | $6.59 | $6.59 | $6.59 | $6.52 | 103 |
| 2020-11-02 | $6.28 | $6.28 | $6.28 | $6.28 | $6.21 | 17 |
| 2020-10-30 | $6.15 | $6.28 | $6.15 | $6.28 | $6.21 | 8,017 |
| 2020-10-29 | $6.72 | $6.72 | $6.28 | $6.28 | $6.22 | 477 |
| 2020-10-28 | $6.74 | $6.74 | $6.74 | $6.74 | $6.67 | 12,467 |
| 2020-10-27 | $6.74 | $6.74 | $6.74 | $6.74 | $6.67 | 0 |
| 2020-10-26 | $6.74 | $6.74 | $6.74 | $6.74 | $6.67 | 17 |
| 2020-10-23 | $6.74 | $6.74 | $6.74 | $6.74 | $6.67 | 0 |
| 2020-10-22 | $6.74 | $6.74 | $6.74 | $6.74 | $6.67 | 0 |
| 2020-10-21 | $6.72 | $6.74 | $6.72 | $6.74 | $6.67 | 441 |
| 2020-10-20 | $6.73 | $6.73 | $6.73 | $6.73 | $6.66 | 0 |
| 2020-10-19 | $6.73 | $6.73 | $6.73 | $6.73 | $6.66 | 0 |
| 2020-10-16 | $6.73 | $6.73 | $6.73 | $6.73 | $6.66 | 0 |
| 2020-10-15 | $6.73 | $6.73 | $6.73 | $6.73 | $6.66 | 0 |
| 2020-10-14 | $6.73 | $6.73 | $6.73 | $6.73 | $6.66 | 151 |
| 2020-10-13 | $6.82 | $6.82 | $6.82 | $6.82 | $6.75 | 0 |
| 2020-10-12 | $6.90 | $6.90 | $6.82 | $6.82 | $6.75 | 2,217 |
| 2020-10-09 | $7.49 | $7.49 | $7.49 | $7.49 | $7.41 | 0 |
| 2020-10-08 | $7.49 | $7.49 | $7.49 | $7.49 | $7.41 | 0 |
| 2020-10-07 | $7.49 | $7.49 | $7.49 | $7.49 | $7.41 | 0 |
| 2020-10-06 | $7.49 | $7.49 | $7.49 | $7.49 | $7.41 | 0 |
| 2020-10-05 | $7.49 | $7.49 | $7.49 | $7.49 | $7.41 | 0 |
| 2020-10-02 | $7.49 | $7.49 | $7.49 | $7.49 | $7.41 | 0 |
| 2020-10-01 | $7.49 | $7.49 | $7.49 | $7.49 | $7.41 | 0 |
| 2020-09-30 | $7.49 | $7.49 | $7.49 | $7.49 | $7.41 | 2 |
| 2020-09-29 | $7.49 | $7.49 | $7.49 | $7.49 | $7.41 | 100 |
| 2020-09-28 | $7.60 | $7.60 | $7.60 | $7.60 | $7.52 | 0 |
| 2020-09-25 | $7.60 | $7.60 | $7.60 | $7.60 | $7.52 | 0 |
| 2020-09-24 | $7.60 | $7.60 | $7.60 | $7.60 | $7.52 | 0 |
| 2020-09-23 | $7.60 | $7.60 | $7.60 | $7.60 | $7.52 | 250 |
| 2020-09-22 | $7.58 | $7.58 | $7.58 | $7.58 | $7.50 | 0 |
| 2020-09-21 | $7.58 | $7.58 | $7.58 | $7.58 | $7.50 | 5 |
| 2020-09-18 | $7.58 | $7.58 | $7.58 | $7.58 | $7.50 | 259 |
| 2020-09-17 | $7.70 | $7.70 | $7.70 | $7.70 | $7.62 | 0 |
| 2020-09-16 | $7.70 | $7.70 | $7.70 | $7.70 | $7.62 | 0 |
| 2020-09-15 | $7.70 | $7.70 | $7.70 | $7.70 | $7.62 | 18 |
| 2020-09-14 | $7.70 | $7.70 | $7.70 | $7.70 | $7.62 | 0 |
| 2020-09-11 | $7.70 | $7.70 | $7.70 | $7.70 | $7.62 | 4 |
| 2020-09-10 | $7.70 | $7.70 | $7.70 | $7.70 | $7.62 | 0 |
| 2020-09-09 | $7.70 | $7.70 | $7.70 | $7.70 | $7.62 | 0 |
| 2020-09-08 | $7.70 | $7.70 | $7.70 | $7.70 | $7.62 | 0 |
| 2020-09-04 | $7.70 | $7.70 | $7.70 | $7.70 | $7.62 | 0 |
| 2020-09-03 | $7.70 | $7.70 | $7.70 | $7.70 | $7.62 | 0 |
| 2020-09-02 | $7.70 | $7.70 | $7.70 | $7.70 | $7.62 | 0 |
| 2020-09-01 | $7.70 | $7.70 | $7.70 | $7.70 | $7.62 | 12 |
| 2020-08-31 | $7.70 | $7.70 | $7.70 | $7.70 | $7.62 | 0 |
| 2020-08-28 | $7.70 | $7.70 | $7.70 | $7.70 | $7.62 | 0 |
| 2020-08-27 | $7.86 | $7.86 | $7.70 | $7.70 | $7.62 | 910 |
| 2020-08-26 | $7.91 | $7.91 | $7.91 | $7.91 | $7.83 | 725 |
| 2020-08-25 | $8.22 | $8.22 | $8.22 | $8.22 | $8.14 | 307 |
| 2020-08-24 | $7.98 | $7.98 | $7.98 | $7.98 | $7.90 | 0 |
| 2020-08-21 | $7.98 | $7.98 | $7.98 | $7.98 | $7.90 | 0 |
| 2020-08-20 | $7.98 | $7.98 | $7.98 | $7.98 | $7.90 | 99 |
| 2020-08-19 | $7.98 | $7.98 | $7.98 | $7.98 | $7.90 | 50 |
| 2020-08-18 | $7.98 | $7.98 | $7.98 | $7.98 | $7.90 | 0 |
| 2020-08-17 | $7.65 | $7.65 | $7.65 | $7.65 | $7.57 | 601 |
| 2020-08-14 | $7.65 | $7.65 | $7.65 | $7.65 | $7.57 | 0 |
| 2020-08-13 | $7.65 | $7.65 | $7.65 | $7.65 | $7.57 | 0 |
| 2020-08-12 | $7.65 | $7.65 | $7.65 | $7.65 | $7.57 | 0 |
| 2020-08-11 | $7.65 | $7.65 | $7.65 | $7.65 | $7.57 | 601 |
| 2020-08-10 | $7.71 | $7.71 | $7.71 | $7.71 | $7.63 | 51 |
| 2020-08-07 | $7.71 | $7.71 | $7.71 | $7.71 | $7.63 | 0 |
| 2020-08-06 | $7.71 | $7.71 | $7.71 | $7.71 | $7.63 | 0 |
| 2020-08-05 | $7.71 | $7.71 | $7.71 | $7.71 | $7.63 | 0 |
| 2020-08-04 | $7.71 | $7.71 | $7.71 | $7.71 | $7.63 | 2 |
| 2020-08-03 | $7.71 | $7.71 | $7.71 | $7.71 | $7.63 | 2 |
| 2020-07-31 | $7.71 | $7.71 | $7.71 | $7.71 | $7.63 | 0 |
| 2020-07-30 | $7.71 | $7.71 | $7.71 | $7.71 | $7.63 | 0 |
| 2020-07-29 | $7.71 | $7.71 | $7.71 | $7.71 | $7.63 | 38 |
| 2020-07-28 | $7.71 | $7.71 | $7.71 | $7.71 | $7.63 | 0 |
| 2020-07-27 | $7.71 | $7.71 | $7.71 | $7.71 | $7.63 | 0 |
| 2020-07-24 | $7.71 | $7.71 | $7.71 | $7.71 | $7.63 | 0 |
| 2020-07-23 | $7.71 | $7.71 | $7.71 | $7.71 | $7.63 | 100 |
| 2020-07-22 | $7.71 | $7.71 | $7.71 | $7.71 | $7.63 | 100 |
| 2020-07-21 | $7.88 | $7.88 | $7.88 | $7.88 | $7.80 | 0 |
| 2020-07-20 | $7.88 | $7.88 | $7.88 | $7.88 | $7.80 | 10 |
| 2020-07-17 | $7.88 | $7.88 | $7.88 | $7.88 | $7.80 | 0 |
| 2020-07-16 | $7.88 | $7.88 | $7.88 | $7.88 | $7.80 | 0 |
| 2020-07-15 | $7.88 | $7.88 | $7.88 | $7.88 | $7.80 | 0 |
| 2020-07-14 | $7.88 | $7.88 | $7.88 | $7.88 | $7.80 | 0 |
| 2020-07-13 | $7.88 | $7.88 | $7.88 | $7.88 | $7.80 | 86 |
| 2020-07-10 | $7.88 | $7.88 | $7.88 | $7.88 | $7.80 | 10 |
| 2020-07-09 | $7.88 | $7.88 | $7.88 | $7.88 | $7.80 | 11 |
| 2020-07-08 | $7.88 | $7.88 | $7.88 | $7.88 | $7.80 | 180 |
| 2020-07-07 | $8.89 | $8.89 | $8.89 | $8.89 | $8.80 | 0 |
| 2020-07-06 | $8.89 | $8.89 | $8.89 | $8.89 | $8.80 | 0 |
| 2020-07-02 | $8.89 | $8.89 | $8.89 | $8.89 | $8.80 | 25 |
| 2020-07-01 | $8.89 | $8.89 | $8.89 | $8.89 | $8.80 | 1 |
| 2020-06-30 | $8.89 | $8.89 | $8.89 | $8.89 | $8.80 | 16 |
| 2020-06-29 | $8.89 | $8.89 | $8.89 | $8.89 | $8.80 | 27 |
| 2020-06-26 | $8.89 | $8.89 | $8.89 | $8.89 | $8.80 | 0 |
| 2020-06-25 | $8.89 | $8.89 | $8.89 | $8.89 | $8.80 | 187 |
| 2020-06-24 | $8.89 | $8.89 | $8.89 | $8.89 | $8.80 | 0 |
| 2020-06-23 | $8.88 | $8.89 | $8.88 | $8.89 | $8.80 | 1,082 |
| 2020-06-22 | $8.87 | $8.87 | $8.87 | $8.87 | $8.78 | 0 |
| 2020-06-19 | $8.63 | $8.87 | $8.59 | $8.87 | $8.78 | 3,260 |
| 2020-06-18 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2020-06-17 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2020-06-16 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 0 |
| 2020-06-15 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 402 |
| 2020-06-12 | $8.80 | $8.80 | $8.80 | $8.80 | $8.71 | 26 |
| 2020-06-11 | $8.80 | $8.80 | $8.80 | $8.80 | $8.71 | 0 |
| 2020-06-10 | $8.80 | $8.80 | $8.80 | $8.80 | $8.71 | 0 |
| 2020-06-09 | $8.80 | $8.80 | $8.80 | $8.80 | $8.71 | 13,200 |
| 2020-06-08 | $8.80 | $8.80 | $8.80 | $8.80 | $8.71 | 1,583 |
| 2020-06-05 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 2 |
| 2020-06-04 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2020-06-03 | $8.41 | $8.70 | $8.41 | $8.70 | $8.61 | 1,921 |
| 2020-06-02 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2020-06-01 | $8.40 | $8.70 | $8.40 | $8.70 | $8.61 | 5,518 |
| 2020-05-29 | $8.49 | $8.50 | $8.30 | $8.50 | $8.41 | 5,351 |
| 2020-05-28 | $8.50 | $8.92 | $8.24 | $8.60 | $8.51 | 86,357 |
| 2020-05-27 | $7.70 | $7.70 | $7.70 | $7.70 | $7.62 | 0 |
| 2020-05-26 | $7.70 | $7.70 | $7.70 | $7.70 | $7.62 | 904 |
| 2020-05-22 | $7.25 | $7.25 | $7.25 | $7.25 | $7.18 | 0 |
| 2020-05-21 | $7.25 | $7.25 | $7.25 | $7.25 | $7.18 | 0 |
| 2020-05-20 | $7.25 | $7.25 | $7.25 | $7.25 | $7.18 | 810 |
| 2020-05-19 | $6.88 | $6.88 | $6.88 | $6.88 | $6.81 | 143 |
| 2020-05-18 | $6.88 | $6.88 | $6.88 | $6.88 | $6.81 | 21 |
| 2020-05-15 | $6.88 | $6.88 | $6.88 | $6.88 | $6.81 | 509 |
| 2020-05-14 | $6.91 | $6.91 | $6.91 | $6.91 | $6.84 | 220 |
| 2020-05-13 | $7.42 | $7.42 | $7.42 | $7.42 | $7.34 | 0 |
| 2020-05-12 | $7.42 | $7.42 | $7.42 | $7.42 | $7.34 | 0 |
| 2020-05-11 | $7.42 | $7.42 | $7.42 | $7.42 | $7.34 | 0 |
| 2020-05-08 | $7.42 | $7.42 | $7.42 | $7.42 | $7.34 | 0 |
| 2020-05-07 | $7.42 | $7.42 | $7.42 | $7.42 | $7.34 | 0 |
| 2020-05-06 | $7.42 | $7.42 | $7.42 | $7.42 | $7.34 | 0 |
| 2020-05-05 | $6.95 | $7.42 | $6.95 | $7.42 | $7.34 | 517 |
| 2020-05-04 | $7.50 | $7.50 | $7.50 | $7.50 | $7.42 | 60 |
| 2020-05-01 | $7.50 | $7.50 | $7.50 | $7.50 | $7.42 | 0 |
| 2020-04-30 | $7.51 | $7.51 | $7.50 | $7.50 | $7.42 | 465 |
| 2020-04-29 | $7.67 | $7.67 | $7.47 | $7.47 | $7.39 | 270 |
| 2020-04-28 | $7.09 | $7.09 | $7.09 | $7.09 | $7.02 | 0 |
| 2020-04-27 | $7.09 | $7.09 | $7.09 | $7.09 | $7.02 | 92 |
| 2020-04-24 | $7.09 | $7.09 | $7.09 | $7.09 | $7.02 | 273 |
| 2020-04-23 | $6.89 | $6.89 | $6.89 | $6.89 | $6.82 | 96 |
| 2020-04-22 | $6.89 | $6.89 | $6.89 | $6.89 | $6.82 | 78 |
| 2020-04-21 | $6.84 | $6.89 | $6.84 | $6.89 | $6.82 | 851 |
| 2020-04-20 | $7.60 | $7.60 | $7.60 | $7.60 | $7.52 | 401 |
| 2020-04-17 | $7.06 | $7.41 | $7.06 | $7.41 | $7.33 | 1,698 |
| 2020-04-16 | $7.53 | $7.53 | $7.17 | $7.17 | $7.10 | 554 |
| 2020-04-15 | $7.21 | $7.21 | $7.21 | $7.21 | $7.14 | 0 |
| 2020-04-14 | $7.24 | $7.24 | $7.21 | $7.21 | $7.14 | 1,587 |
| 2020-04-13 | $6.90 | $6.90 | $6.90 | $6.90 | $6.83 | 335 |
| 2020-04-09 | $7.11 | $7.11 | $7.11 | $7.11 | $7.04 | 0 |
| 2020-04-08 | $7.11 | $7.11 | $7.11 | $7.11 | $7.04 | 262 |
| 2020-04-07 | $7.25 | $7.25 | $7.25 | $7.25 | $7.18 | 1,008 |
| 2020-04-06 | $6.79 | $6.79 | $6.79 | $6.79 | $6.72 | 0 |
| 2020-04-03 | $6.79 | $6.79 | $6.79 | $6.79 | $6.72 | 46 |
| 2020-04-02 | $6.79 | $6.79 | $6.79 | $6.79 | $6.72 | 416 |
| 2020-04-01 | $6.99 | $6.99 | $6.99 | $6.99 | $6.92 | 312 |
| 2020-03-31 | $8.26 | $8.26 | $8.26 | $8.26 | $8.18 | 0 |
| 2020-03-30 | $8.26 | $8.26 | $8.26 | $8.26 | $8.18 | 1,827 |
| 2020-03-27 | $7.91 | $7.91 | $7.77 | $7.77 | $7.69 | 1,623 |
| 2020-03-26 | $6.71 | $6.71 | $6.71 | $6.71 | $6.64 | 120 |
| 2020-03-25 | $7.53 | $7.53 | $7.53 | $7.53 | $7.45 | 116 |
| 2020-03-24 | $6.49 | $7.48 | $6.49 | $7.48 | $7.40 | 691 |
| 2020-03-23 | $6.79 | $6.84 | $6.79 | $6.84 | $6.77 | 599 |
| 2020-03-20 | $6.79 | $6.79 | $6.79 | $6.79 | $6.72 | 0 |
| 2020-03-19 | $6.79 | $6.79 | $6.79 | $6.79 | $6.72 | 3 |
| 2020-03-18 | $6.79 | $6.79 | $6.79 | $6.79 | $6.72 | 236 |
| 2020-03-17 | $7.26 | $7.26 | $7.00 | $7.11 | $7.04 | 1,615 |
| 2020-03-16 | $6.65 | $6.65 | $6.65 | $6.65 | $6.58 | 151 |
| 2020-03-13 | $7.00 | $7.00 | $7.00 | $7.00 | $6.93 | 1,115 |
| 2020-03-12 | $7.00 | $7.00 | $7.00 | $7.00 | $6.93 | 286 |
| 2020-03-11 | $7.77 | $7.77 | $7.77 | $7.77 | $7.69 | 89 |
| 2020-03-10 | $7.77 | $7.77 | $7.77 | $7.77 | $7.69 | 341 |
| 2020-03-09 | $8.56 | $8.56 | $8.56 | $8.56 | $8.47 | 0 |
| 2020-03-06 | $8.56 | $8.56 | $8.56 | $8.56 | $8.47 | 145 |
| 2020-03-05 | $8.49 | $8.49 | $8.49 | $8.49 | $8.40 | 3,600 |
| 2020-03-04 | $8.49 | $8.49 | $8.49 | $8.49 | $8.40 | 162 |
| 2020-03-03 | $8.66 | $8.66 | $8.66 | $8.66 | $8.57 | 0 |
| 2020-03-02 | $8.66 | $8.66 | $8.66 | $8.66 | $8.57 | 151 |
| 2020-02-28 | $8.74 | $8.74 | $8.74 | $8.74 | $8.65 | 0 |
| 2020-02-27 | $8.74 | $8.74 | $8.74 | $8.74 | $8.65 | 0 |
| 2020-02-26 | $8.74 | $8.74 | $8.74 | $8.74 | $8.65 | 0 |
| 2020-02-25 | $8.74 | $8.74 | $8.74 | $8.74 | $8.65 | 43 |
| 2020-02-24 | $8.74 | $8.74 | $8.74 | $8.74 | $8.65 | 106 |
| 2020-02-21 | $9.29 | $9.29 | $9.29 | $9.29 | $9.19 | 66 |
| 2020-02-20 | $9.29 | $9.29 | $9.29 | $9.29 | $9.19 | 0 |
| 2020-02-19 | $9.29 | $9.29 | $9.29 | $9.29 | $9.19 | 138 |
| 2020-02-18 | $9.91 | $9.91 | $9.91 | $9.91 | $9.81 | 0 |
| 2020-02-14 | $9.91 | $9.91 | $9.91 | $9.91 | $9.81 | 0 |
| 2020-02-13 | $9.91 | $9.91 | $9.91 | $9.91 | $9.81 | 0 |
| 2020-02-12 | $9.92 | $9.92 | $9.92 | $9.92 | $9.81 | 354 |
| 2020-02-11 | $10.19 | $10.19 | $10.19 | $10.19 | $10.09 | 0 |
| 2020-02-10 | $10.19 | $10.19 | $10.19 | $10.19 | $10.09 | 0 |
| 2020-02-07 | $10.19 | $10.19 | $10.19 | $10.19 | $10.09 | 0 |
| 2020-02-06 | $10.19 | $10.19 | $10.19 | $10.19 | $10.09 | 0 |
| 2020-02-04 | $10.19 | $10.19 | $10.19 | $10.19 | $10.09 | 0 |
| 2020-02-03 | $10.19 | $10.19 | $10.19 | $10.19 | $10.09 | 3 |
| 2020-01-31 | $10.19 | $10.19 | $10.19 | $10.19 | $10.09 | 0 |
| 2020-01-29 | $10.19 | $10.19 | $10.19 | $10.19 | $10.09 | 0 |
| 2020-01-28 | $10.19 | $10.19 | $10.19 | $10.19 | $10.09 | 11 |
| 2020-01-27 | $10.19 | $10.19 | $10.19 | $10.19 | $10.09 | 0 |
| 2020-01-24 | $10.19 | $10.19 | $10.19 | $10.19 | $10.09 | 0 |
| 2020-01-23 | $10.19 | $10.19 | $10.19 | $10.19 | $10.09 | 0 |
| 2020-01-22 | $10.19 | $10.19 | $10.19 | $10.19 | $10.09 | 0 |
| 2020-01-21 | $10.19 | $10.19 | $10.19 | $10.19 | $10.09 | 0 |
| 2020-01-17 | $10.19 | $10.19 | $10.19 | $10.19 | $10.09 | 0 |
| 2020-01-16 | $10.19 | $10.19 | $10.19 | $10.19 | $10.09 | 354 |
| 2020-01-15 | $10.21 | $10.21 | $10.21 | $10.21 | $10.11 | 0 |
| 2020-01-14 | $10.21 | $10.21 | $10.21 | $10.21 | $10.11 | 0 |
| 2020-01-13 | $10.21 | $10.21 | $10.21 | $10.21 | $10.11 | 0 |
| 2020-01-10 | $10.21 | $10.21 | $10.21 | $10.21 | $10.11 | 83 |
| 2020-01-09 | $10.21 | $10.21 | $10.21 | $10.21 | $10.11 | 0 |
| 2020-01-08 | $10.21 | $10.21 | $10.21 | $10.21 | $10.11 | 0 |
| 2020-01-07 | $10.21 | $10.21 | $10.21 | $10.21 | $10.11 | 0 |
| 2020-01-06 | $10.21 | $10.21 | $10.21 | $10.21 | $10.11 | 236 |
| 2020-01-03 | $10.65 | $10.65 | $10.65 | $10.65 | $10.54 | 0 |
| 2020-01-02 | $10.65 | $10.65 | $10.65 | $10.65 | $10.54 | 0 |
| 2019-12-31 | $10.65 | $10.65 | $10.65 | $10.65 | $10.54 | 0 |
| 2019-12-30 | $10.65 | $10.65 | $10.65 | $10.65 | $10.54 | 0 |
| 2019-12-27 | $10.65 | $10.65 | $10.65 | $10.65 | $10.54 | 83 |
| 2019-12-26 | $10.65 | $10.65 | $10.65 | $10.65 | $10.54 | 0 |
| 2019-12-24 | $10.65 | $10.65 | $10.65 | $10.65 | $10.54 | 294 |
| 2019-12-23 | $10.30 | $10.30 | $10.30 | $10.30 | $10.19 | 107 |
| 2019-12-20 | $10.32 | $10.32 | $10.32 | $10.32 | $10.21 | 191 |
| 2019-12-19 | $10.29 | $10.29 | $10.29 | $10.29 | $10.18 | 137 |
| 2019-12-18 | $10.34 | $10.34 | $10.34 | $10.34 | $10.23 | 66 |
| 2019-12-17 | $10.34 | $10.34 | $10.34 | $10.34 | $10.23 | 1,043 |
| 2019-12-16 | $9.84 | $9.84 | $9.84 | $9.84 | $9.74 | 95 |
| 2019-12-13 | $9.84 | $9.84 | $9.84 | $9.84 | $9.74 | 0 |
| 2019-12-12 | $9.84 | $9.84 | $9.84 | $9.84 | $9.74 | 0 |
| 2019-12-11 | $9.84 | $9.84 | $9.84 | $9.84 | $9.74 | 1,778 |
| 2019-12-10 | $10.07 | $10.07 | $10.07 | $10.07 | $9.97 | 80 |
| 2019-12-09 | $10.07 | $10.07 | $10.07 | $10.07 | $9.97 | 23 |
| 2019-12-06 | $10.07 | $10.07 | $10.07 | $10.07 | $9.97 | 161 |
| 2019-12-05 | $10.19 | $10.19 | $10.19 | $10.19 | $10.09 | 317 |
| 2019-12-04 | $10.19 | $10.19 | $10.19 | $10.19 | $10.09 | 0 |
| 2019-12-03 | $10.19 | $10.19 | $10.19 | $10.19 | $10.09 | 0 |
| 2019-12-02 | $10.19 | $10.19 | $10.19 | $10.19 | $10.09 | 0 |
| 2019-11-29 | $10.19 | $10.19 | $10.19 | $10.19 | $10.09 | 0 |
| 2019-11-27 | $9.81 | $10.19 | $9.81 | $10.19 | $10.09 | 419 |
| 2019-11-26 | $9.76 | $9.76 | $9.76 | $9.76 | $9.66 | 0 |
| 2019-11-25 | $9.76 | $9.76 | $9.76 | $9.76 | $9.66 | 759 |
| 2019-11-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.74 | 130 |
| 2019-11-21 | $10.06 | $10.06 | $9.75 | $10.03 | $9.93 | 938 |
| 2019-11-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.75 | 0 |
| 2019-11-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.75 | 629 |
| 2019-11-18 | $9.92 | $9.92 | $9.88 | $9.90 | $9.80 | 3,496 |
| 2019-11-15 | $9.82 | $9.82 | $9.81 | $9.81 | $9.71 | 3,500 |
| 2019-11-14 | $9.64 | $9.64 | $9.64 | $9.64 | $9.54 | 0 |
| 2019-11-13 | $9.69 | $9.69 | $9.64 | $9.64 | $9.54 | 3,438 |
| 2019-11-12 | $9.44 | $9.44 | $9.44 | $9.44 | $9.34 | 0 |
| 2019-11-11 | $9.44 | $9.44 | $9.44 | $9.44 | $9.34 | 0 |
| 2019-11-08 | $9.44 | $9.44 | $9.44 | $9.44 | $9.34 | 4,877 |
| 2019-11-07 | $9.44 | $9.44 | $9.44 | $9.44 | $9.34 | 38 |
| 2019-11-06 | $9.44 | $9.44 | $9.44 | $9.44 | $9.34 | 0 |
| 2019-11-05 | $9.44 | $9.44 | $9.44 | $9.44 | $9.34 | 180 |
| 2019-11-04 | $9.34 | $9.34 | $9.34 | $9.34 | $9.24 | 0 |
| 2019-11-01 | $9.34 | $9.34 | $9.34 | $9.34 | $9.24 | 1,000 |
| 2019-10-31 | $9.14 | $9.14 | $9.14 | $9.14 | $9.05 | 0 |
| 2019-10-30 | $9.03 | $9.14 | $9.03 | $9.14 | $9.05 | 3,000 |
| 2019-10-29 | $9.04 | $9.04 | $9.04 | $9.04 | $8.95 | 0 |
| 2019-10-28 | $9.04 | $9.04 | $9.04 | $9.04 | $8.95 | 0 |
| 2019-10-25 | $9.04 | $9.04 | $9.04 | $9.04 | $8.95 | 0 |
| 2019-10-24 | $9.04 | $9.09 | $9.04 | $9.04 | $8.95 | 4,532 |
| 2019-10-23 | $9.25 | $9.25 | $9.25 | $9.25 | $9.16 | 1,000 |
| 2019-10-22 | $9.12 | $9.12 | $9.09 | $9.09 | $9.00 | 1,128 |
| 2019-10-21 | $9.03 | $9.03 | $9.03 | $9.03 | $8.94 | 1,500 |
| 2019-10-18 | $9.00 | $9.00 | $9.00 | $9.00 | $8.91 | 0 |
| 2019-10-17 | $9.00 | $9.00 | $9.00 | $9.00 | $8.91 | 0 |
| 2019-10-16 | $8.98 | $9.00 | $8.98 | $9.00 | $8.91 | 3,500 |
| 2019-10-15 | $8.64 | $8.64 | $8.64 | $8.64 | $8.55 | 0 |
| 2019-10-14 | $8.64 | $8.64 | $8.64 | $8.64 | $8.55 | 0 |
| 2019-10-11 | $8.64 | $8.64 | $8.64 | $8.64 | $8.55 | 4 |
| 2019-10-10 | $8.64 | $8.64 | $8.64 | $8.64 | $8.55 | 0 |
| 2019-10-09 | $8.64 | $8.64 | $8.64 | $8.64 | $8.55 | 0 |
| 2019-10-08 | $8.64 | $8.64 | $8.64 | $8.64 | $8.55 | 0 |
| 2019-10-07 | $8.64 | $8.64 | $8.64 | $8.64 | $8.55 | 0 |
| 2019-10-04 | $8.64 | $8.64 | $8.64 | $8.64 | $8.55 | 0 |
| 2019-10-03 | $8.64 | $8.64 | $8.64 | $8.64 | $8.55 | 0 |
| 2019-10-02 | $8.64 | $8.64 | $8.64 | $8.64 | $8.55 | 0 |
| 2019-10-01 | $8.64 | $8.64 | $8.64 | $8.64 | $8.55 | 355 |
| 2019-09-30 | $8.85 | $8.85 | $8.85 | $8.85 | $8.76 | 923 |
| 2019-09-27 | $8.85 | $8.85 | $8.85 | $8.85 | $8.76 | 0 |
| 2019-09-26 | $8.85 | $8.85 | $8.85 | $8.85 | $8.76 | 70 |
| 2019-09-25 | $8.85 | $8.85 | $8.85 | $8.85 | $8.76 | 0 |
| 2019-09-24 | $8.85 | $8.85 | $8.85 | $8.85 | $8.76 | 55 |
| 2019-09-23 | $8.85 | $8.85 | $8.85 | $8.85 | $8.76 | 0 |
| 2019-09-20 | $8.85 | $8.85 | $8.85 | $8.85 | $8.76 | 72 |
| 2019-09-19 | $8.85 | $8.85 | $8.85 | $8.85 | $8.76 | 0 |
| 2019-09-18 | $8.85 | $8.85 | $8.85 | $8.85 | $8.76 | 57 |
| 2019-09-17 | $8.85 | $8.85 | $8.85 | $8.85 | $8.76 | 0 |
| 2019-09-16 | $8.85 | $8.85 | $8.85 | $8.85 | $8.76 | 58 |
| 2019-09-13 | $8.85 | $8.85 | $8.85 | $8.85 | $8.76 | 1,000 |
| 2019-09-12 | $8.75 | $8.75 | $8.75 | $8.75 | $8.66 | 1,500 |
| 2019-09-11 | $8.34 | $8.34 | $8.34 | $8.34 | $8.25 | 0 |
| 2019-09-10 | $8.34 | $8.34 | $8.34 | $8.34 | $8.26 | 299 |
| 2019-09-09 | $8.34 | $8.34 | $8.34 | $8.34 | $8.25 | 0 |
| 2019-09-06 | $8.34 | $8.34 | $8.34 | $8.34 | $8.25 | 600 |
| 2019-09-05 | $8.23 | $8.23 | $8.23 | $8.23 | $8.15 | 1,206 |
| 2019-09-04 | $7.65 | $7.65 | $7.65 | $7.65 | $7.57 | 73 |
| 2019-09-03 | $7.65 | $7.65 | $7.65 | $7.65 | $7.57 | 0 |
| 2019-08-30 | $7.65 | $7.65 | $7.65 | $7.65 | $7.57 | 57 |
| 2019-08-29 | $7.65 | $7.65 | $7.65 | $7.65 | $7.57 | 0 |
| 2019-08-28 | $7.65 | $7.65 | $7.65 | $7.65 | $7.57 | 160 |
| 2019-08-27 | $7.38 | $7.38 | $7.38 | $7.38 | $7.30 | 0 |
| 2019-08-26 | $7.38 | $7.38 | $7.38 | $7.38 | $7.30 | 350 |
| 2019-08-23 | $7.40 | $7.56 | $7.40 | $7.56 | $7.48 | 3,164 |
| 2019-08-22 | $7.80 | $7.80 | $7.80 | $7.80 | $7.72 | 0 |
| 2019-08-21 | $7.84 | $7.85 | $7.80 | $7.80 | $7.72 | 20,601 |
| 2019-08-20 | $7.51 | $7.64 | $7.50 | $7.50 | $7.42 | 2,829 |
| 2019-08-19 | $7.43 | $7.54 | $7.43 | $7.54 | $7.46 | 647 |
| 2019-08-16 | $7.39 | $7.39 | $7.39 | $7.39 | $7.31 | 621 |
| 2019-08-15 | $8.30 | $8.30 | $8.30 | $8.30 | $8.21 | 100 |
| 2019-08-14 | $8.30 | $8.30 | $8.30 | $8.30 | $8.21 | 100 |
| 2019-08-13 | $8.30 | $8.30 | $8.30 | $8.30 | $8.21 | 100 |
| 2019-08-12 | $8.30 | $8.30 | $8.30 | $8.30 | $8.21 | 100 |
| 2019-08-09 | $8.30 | $8.30 | $8.30 | $8.30 | $8.21 | 125 |
| 2019-08-08 | $8.30 | $8.30 | $8.30 | $8.30 | $8.21 | 0 |
| 2019-08-07 | $8.30 | $8.30 | $8.30 | $8.30 | $8.21 | 40 |
| 2019-08-06 | $8.30 | $8.30 | $8.30 | $8.30 | $8.21 | 100 |
| 2019-08-05 | $8.30 | $8.30 | $8.30 | $8.30 | $8.21 | 100 |
| 2019-08-02 | $8.30 | $8.30 | $8.30 | $8.30 | $8.21 | 100 |
| 2019-08-01 | $8.30 | $8.30 | $8.30 | $8.30 | $8.21 | 57 |
| 2019-07-31 | $8.30 | $8.30 | $8.30 | $8.30 | $8.21 | 500 |
| 2019-07-30 | $8.30 | $8.30 | $8.30 | $8.30 | $8.21 | 500 |
| 2019-07-29 | $8.14 | $8.14 | $8.14 | $8.14 | $8.06 | 500 |
| 2019-07-26 | $8.14 | $8.14 | $8.14 | $8.14 | $8.06 | 0 |
| 2019-07-25 | $8.14 | $8.14 | $8.14 | $8.14 | $8.06 | 0 |
| 2019-07-24 | $8.14 | $8.14 | $8.14 | $8.14 | $8.06 | 499 |
| 2019-07-23 | $8.14 | $8.14 | $8.14 | $8.14 | $8.06 | 226 |
| 2019-07-22 | $8.00 | $8.00 | $8.00 | $8.00 | $7.92 | 0 |
| 2019-07-19 | $8.00 | $8.00 | $8.00 | $8.00 | $7.92 | 437 |
| 2019-07-18 | $8.10 | $8.10 | $8.10 | $8.10 | $8.02 | 0 |
| 2019-07-17 | $8.11 | $8.11 | $8.10 | $8.10 | $8.02 | 705 |
| 2019-07-16 | $8.12 | $8.12 | $8.12 | $8.12 | $8.04 | 164 |
| 2019-07-15 | $8.05 | $8.05 | $8.05 | $8.05 | $7.97 | 30 |
| 2019-07-12 | $8.05 | $8.05 | $8.05 | $8.05 | $7.97 | 0 |
| 2019-07-11 | $8.05 | $8.05 | $8.05 | $8.05 | $7.97 | 0 |
| 2019-07-10 | $8.22 | $8.22 | $8.05 | $8.05 | $7.97 | 4,640 |
| 2019-07-09 | $7.66 | $7.66 | $7.66 | $7.66 | $7.58 | 1 |
| 2019-07-08 | $7.66 | $7.66 | $7.66 | $7.66 | $7.58 | 0 |
| 2019-07-05 | $7.66 | $7.66 | $7.66 | $7.66 | $7.58 | 0 |
| 2019-07-03 | $7.66 | $7.66 | $7.66 | $7.66 | $7.58 | 0 |
| 2019-07-02 | $7.66 | $7.66 | $7.66 | $7.66 | $7.58 | 0 |
| 2019-07-01 | $7.66 | $7.66 | $7.66 | $7.66 | $7.58 | 909 |
| 2019-06-28 | $7.59 | $7.59 | $7.59 | $7.59 | $7.51 | 200 |
| 2019-06-27 | $7.47 | $7.47 | $7.47 | $7.47 | $7.39 | 0 |
| 2019-06-26 | $7.47 | $7.47 | $7.47 | $7.47 | $7.39 | 190 |
| 2019-06-25 | $7.64 | $7.64 | $7.56 | $7.56 | $7.48 | 262 |
| 2019-06-24 | $7.71 | $7.71 | $7.71 | $7.71 | $7.63 | 0 |
| 2019-06-21 | $7.71 | $7.71 | $7.71 | $7.71 | $7.63 | 112 |
| 2019-06-18 | $7.63 | $7.63 | $7.63 | $7.63 | $7.55 | 380 |
| 2019-06-17 | $7.58 | $7.58 | $7.58 | $7.58 | $7.50 | 29 |
| 2019-06-14 | $7.58 | $7.58 | $7.58 | $7.58 | $7.50 | 66 |
| 2019-06-13 | $7.58 | $7.58 | $7.58 | $7.58 | $7.50 | 65 |
| 2019-06-12 | $7.59 | $7.60 | $7.58 | $7.58 | $7.50 | 503 |
| 2019-06-11 | $7.39 | $7.39 | $7.39 | $7.39 | $7.31 | 0 |
| 2019-06-07 | $7.39 | $7.39 | $7.39 | $7.39 | $7.31 | 175 |
| 2019-06-06 | $7.57 | $7.57 | $7.57 | $7.57 | $7.49 | 0 |
| 2019-06-05 | $7.57 | $7.57 | $7.57 | $7.57 | $7.49 | 0 |
| 2019-06-03 | $7.57 | $7.57 | $7.57 | $7.57 | $7.49 | 50 |
| 2019-05-31 | $7.57 | $7.57 | $7.57 | $7.57 | $7.49 | 0 |
| 2019-05-30 | $7.57 | $7.57 | $7.57 | $7.57 | $7.49 | 0 |
| 2019-05-29 | $7.57 | $7.57 | $7.57 | $7.57 | $7.49 | 121 |
| 2019-05-28 | $7.57 | $7.57 | $7.57 | $7.57 | $7.49 | 1,537 |
| 2019-05-24 | $7.69 | $7.69 | $7.69 | $7.69 | $7.61 | 10 |
| 2019-05-23 | $7.69 | $7.69 | $7.69 | $7.69 | $7.61 | 1,773 |
| 2019-05-22 | $8.06 | $8.06 | $8.06 | $8.06 | $7.98 | 64 |
| 2019-05-21 | $8.06 | $8.06 | $8.06 | $8.06 | $7.98 | 0 |
| 2019-05-20 | $8.06 | $8.06 | $8.06 | $8.06 | $7.98 | 0 |
| 2019-05-17 | $8.06 | $8.06 | $8.06 | $8.06 | $7.98 | 0 |
| 2019-05-16 | $8.06 | $8.06 | $8.06 | $8.06 | $7.98 | 64 |
| 2019-05-15 | $8.06 | $8.06 | $8.06 | $8.06 | $7.98 | 580 |
| 2019-05-14 | $8.28 | $8.28 | $8.28 | $8.28 | $8.20 | 656 |
| 2019-05-13 | $7.89 | $7.89 | $7.89 | $7.89 | $7.81 | 82 |
| 2019-05-10 | $7.89 | $7.89 | $7.89 | $7.89 | $7.81 | 0 |
| 2019-05-09 | $7.89 | $7.89 | $7.89 | $7.89 | $7.81 | 40 |
| 2019-05-08 | $7.89 | $7.89 | $7.89 | $7.89 | $7.81 | 183 |
| 2019-05-07 | $8.01 | $8.01 | $8.01 | $8.01 | $7.93 | 18,400 |
| 2019-05-06 | $8.15 | $8.15 | $8.15 | $8.15 | $8.07 | 274 |
| 2019-05-03 | $8.19 | $8.19 | $8.19 | $8.19 | $8.11 | 101 |
| 2019-05-02 | $7.93 | $7.93 | $7.93 | $7.93 | $7.85 | 118 |
| 2019-05-01 | $8.07 | $8.07 | $8.07 | $8.07 | $7.99 | 0 |
| 2019-04-30 | $8.07 | $8.07 | $8.07 | $8.07 | $7.99 | 100 |
| 2019-04-29 | $7.94 | $7.94 | $7.94 | $7.94 | $7.86 | 120 |
| 2019-04-26 | $8.21 | $8.21 | $7.90 | $7.90 | $7.82 | 828 |
| 2019-04-25 | $8.14 | $8.14 | $8.14 | $8.14 | $8.06 | 290 |
| 2019-04-24 | $7.71 | $7.71 | $7.71 | $7.71 | $7.63 | 235 |
| 2019-04-23 | $7.91 | $7.91 | $7.91 | $7.91 | $7.83 | 0 |
| 2019-04-22 | $7.91 | $7.91 | $7.91 | $7.91 | $7.83 | 0 |
| 2019-04-18 | $7.91 | $7.91 | $7.91 | $7.91 | $7.83 | 18,729 |
| 2019-04-17 | $8.14 | $8.14 | $8.14 | $8.14 | $8.06 | 706 |
| 2019-04-15 | $8.19 | $8.19 | $8.19 | $8.19 | $8.11 | 310 |
| 2019-04-12 | $8.05 | $8.05 | $8.05 | $8.05 | $7.97 | 205 |
| 2019-04-11 | $7.69 | $7.69 | $7.69 | $7.69 | $7.61 | 506 |
| 2019-04-10 | $7.90 | $7.95 | $7.81 | $7.85 | $7.77 | 23,035 |
| 2019-04-09 | $7.72 | $7.72 | $7.69 | $7.69 | $7.61 | 2,000 |
| 2019-04-08 | $7.69 | $7.69 | $7.69 | $7.69 | $7.61 | 155 |
| 2019-04-05 | $7.67 | $7.71 | $7.67 | $7.71 | $7.63 | 3,245 |
| 2019-04-04 | $7.61 | $7.61 | $7.61 | $7.61 | $7.53 | 240 |
| 2019-04-03 | $7.41 | $7.41 | $7.41 | $7.41 | $7.33 | 24 |
| 2019-04-02 | $7.41 | $7.41 | $7.41 | $7.41 | $7.33 | 0 |
| 2019-04-01 | $7.41 | $7.41 | $7.41 | $7.41 | $7.33 | 155 |
| 2019-03-29 | $7.41 | $7.41 | $7.41 | $7.41 | $7.33 | 662 |
| 2019-03-28 | $7.55 | $7.58 | $7.43 | $7.58 | $7.50 | 7,414 |
| 2019-03-27 | $7.58 | $7.58 | $7.58 | $7.58 | $7.50 | 5 |
| 2019-03-26 | $7.56 | $7.58 | $7.56 | $7.58 | $7.50 | 10,000 |
| 2019-03-25 | $7.60 | $7.60 | $7.38 | $7.38 | $7.30 | 1,578 |
| 2019-03-22 | $7.46 | $7.46 | $7.46 | $7.46 | $7.38 | 0 |
| 2019-03-21 | $7.46 | $7.46 | $7.46 | $7.46 | $7.38 | 0 |
| 2019-03-20 | $7.46 | $7.46 | $7.46 | $7.46 | $7.38 | 32 |
| 2019-03-18 | $7.46 | $7.46 | $7.46 | $7.46 | $7.38 | 87 |
| 2019-03-14 | $7.46 | $7.46 | $7.46 | $7.46 | $7.38 | 0 |
| 2019-03-13 | $7.46 | $7.46 | $7.46 | $7.46 | $7.38 | 0 |
| 2019-03-12 | $7.46 | $7.46 | $7.46 | $7.46 | $7.38 | 209 |
| 2019-03-11 | $8.14 | $8.14 | $8.14 | $8.14 | $8.06 | 23 |
| 2019-03-08 | $8.14 | $8.14 | $8.14 | $8.14 | $8.06 | 0 |
| 2019-03-07 | $8.14 | $8.14 | $8.14 | $8.14 | $8.06 | 0 |
| 2019-03-06 | $8.14 | $8.14 | $8.14 | $8.14 | $8.06 | 0 |
| 2019-03-05 | $8.14 | $8.14 | $8.14 | $8.14 | $8.06 | 0 |
| 2019-03-04 | $8.14 | $8.14 | $8.14 | $8.14 | $8.06 | 40 |
| 2019-03-01 | $8.14 | $8.14 | $8.14 | $8.14 | $8.06 | 0 |
| 2019-02-28 | $7.84 | $8.14 | $7.84 | $8.14 | $8.06 | 484 |
| 2019-02-27 | $8.15 | $8.26 | $8.15 | $8.15 | $8.07 | 103,904 |
| 2019-02-26 | $7.84 | $7.84 | $7.84 | $7.84 | $7.76 | 126 |
| 2019-02-22 | $7.63 | $7.63 | $7.63 | $7.63 | $7.55 | 23 |
| 2019-02-21 | $7.63 | $7.63 | $7.63 | $7.63 | $7.55 | 40 |
| 2019-02-20 | $7.63 | $7.63 | $7.63 | $7.63 | $7.55 | 5,508 |
| 2019-02-15 | $7.61 | $7.61 | $7.61 | $7.61 | $7.53 | 630 |
| 2019-02-14 | $7.63 | $7.83 | $7.59 | $7.59 | $7.51 | 2,230 |
| 2019-02-13 | $8.00 | $8.00 | $8.00 | $8.00 | $7.92 | 0 |
| 2019-02-12 | $8.00 | $8.00 | $8.00 | $8.00 | $7.92 | 20 |
| 2019-02-11 | $8.00 | $8.00 | $8.00 | $8.00 | $7.92 | 0 |
| 2019-02-08 | $8.00 | $8.00 | $8.00 | $8.00 | $7.92 | 11 |
| 2019-02-07 | $8.00 | $8.00 | $8.00 | $8.00 | $7.92 | 0 |
| 2019-02-06 | $8.00 | $8.00 | $8.00 | $8.00 | $7.92 | 0 |
| 2019-02-05 | $8.00 | $8.00 | $8.00 | $8.00 | $7.92 | 20 |
| 2019-02-04 | $8.00 | $8.00 | $8.00 | $8.00 | $7.92 | 0 |
| 2019-02-01 | $8.00 | $8.00 | $8.00 | $8.00 | $7.92 | 2,807 |
| 2019-01-31 | $8.09 | $8.09 | $8.09 | $8.09 | $8.01 | 0 |
| 2019-01-30 | $8.09 | $8.09 | $8.09 | $8.09 | $8.01 | 0 |
| 2019-01-29 | $8.09 | $8.09 | $8.09 | $8.09 | $8.01 | 25 |
| 2019-01-28 | $8.09 | $8.09 | $8.09 | $8.09 | $8.01 | 0 |
| 2019-01-25 | $8.09 | $8.09 | $8.09 | $8.09 | $8.01 | 0 |
| 2019-01-24 | $8.09 | $8.09 | $8.09 | $8.09 | $8.01 | 0 |
| 2019-01-23 | $8.09 | $8.09 | $8.09 | $8.09 | $8.01 | 0 |
| 2019-01-22 | $8.08 | $8.09 | $8.08 | $8.09 | $8.01 | 600 |
| 2019-01-18 | $7.76 | $7.76 | $7.76 | $7.76 | $7.68 | 0 |
| 2019-01-17 | $7.76 | $7.76 | $7.76 | $7.76 | $7.68 | 0 |
| 2019-01-16 | $7.76 | $7.76 | $7.76 | $7.76 | $7.68 | 24 |
| 2019-01-15 | $7.76 | $7.76 | $7.76 | $7.76 | $7.68 | 0 |
| 2019-01-14 | $7.76 | $7.76 | $7.76 | $7.76 | $7.68 | 55 |
| 2019-01-11 | $7.76 | $7.76 | $7.76 | $7.76 | $7.68 | 0 |
| 2019-01-10 | $7.76 | $7.76 | $7.76 | $7.76 | $7.68 | 0 |
| 2019-01-09 | $7.76 | $7.76 | $7.76 | $7.76 | $7.68 | 165 |
| 2019-01-08 | $7.55 | $7.55 | $7.55 | $7.55 | $7.47 | 197 |
| 2019-01-07 | $7.20 | $7.20 | $7.20 | $7.20 | $7.13 | 0 |
| 2019-01-04 | $7.20 | $7.20 | $7.20 | $7.20 | $7.13 | 0 |
| 2019-01-03 | $7.20 | $7.20 | $7.20 | $7.20 | $7.13 | 91 |
| 2018-12-28 | $7.20 | $7.20 | $7.20 | $7.20 | $7.13 | 12 |
| 2018-12-27 | $7.20 | $7.20 | $7.20 | $7.20 | $7.13 | 0 |
| 2018-12-26 | $7.20 | $7.20 | $7.20 | $7.20 | $7.13 | 85 |
| 2018-12-24 | $7.20 | $7.20 | $7.20 | $7.20 | $7.13 | 303 |
| 2018-12-21 | $6.98 | $6.98 | $6.98 | $6.98 | $6.91 | 224 |
| 2018-12-20 | $7.51 | $7.51 | $7.51 | $7.51 | $7.43 | 390 |
| 2018-12-19 | $7.57 | $7.57 | $7.57 | $7.57 | $7.49 | 103 |
| 2018-12-18 | $7.57 | $7.57 | $7.57 | $7.57 | $7.49 | 0 |
| 2018-12-17 | $7.59 | $7.59 | $7.57 | $7.57 | $7.49 | 363 |
| 2018-12-14 | $7.69 | $7.69 | $7.60 | $7.60 | $7.52 | 584 |
| 2018-12-13 | $7.82 | $7.82 | $7.82 | $7.82 | $7.74 | 454 |
| 2018-12-12 | $8.00 | $8.00 | $8.00 | $8.00 | $7.92 | 0 |
| 2018-12-11 | $8.00 | $8.00 | $8.00 | $8.00 | $7.92 | 4 |
| 2018-12-10 | $8.00 | $8.00 | $8.00 | $8.00 | $7.92 | 20 |
| 2018-12-07 | $8.00 | $8.00 | $8.00 | $8.00 | $7.92 | 5 |
| 2018-12-04 | $8.00 | $8.00 | $8.00 | $8.00 | $7.92 | 0 |
| 2018-12-03 | $8.00 | $8.00 | $8.00 | $8.00 | $7.92 | 135 |
| 2018-11-30 | $7.90 | $7.90 | $7.90 | $7.90 | $7.82 | 170 |
| 2018-11-29 | $8.10 | $8.10 | $8.10 | $8.10 | $8.02 | 0 |
| 2018-11-28 | $8.10 | $8.10 | $8.10 | $8.10 | $8.02 | 164 |
| 2018-11-27 | $7.95 | $7.95 | $7.95 | $7.95 | $7.87 | 6 |
| 2018-11-26 | $8.06 | $8.06 | $7.92 | $7.95 | $7.87 | 3,628 |
| 2018-11-21 | $7.48 | $7.48 | $7.48 | $7.48 | $7.40 | 108 |
| 2018-11-20 | $7.48 | $7.48 | $7.48 | $7.48 | $7.40 | 64 |
| 2018-11-19 | $7.48 | $7.48 | $7.48 | $7.48 | $7.40 | 4,308 |
| 2018-11-16 | $7.78 | $7.79 | $7.78 | $7.79 | $7.71 | 1,200 |
| 2018-11-15 | $7.70 | $7.70 | $7.50 | $7.50 | $7.42 | 902 |
| 2018-11-14 | $7.17 | $7.17 | $7.17 | $7.17 | $7.10 | 0 |
| 2018-11-13 | $7.15 | $7.22 | $7.15 | $7.17 | $7.10 | 2,661 |
| 2018-11-12 | $7.49 | $7.49 | $7.40 | $7.40 | $7.32 | 381 |
| 2018-11-09 | $7.00 | $7.00 | $7.00 | $7.00 | $6.93 | 149 |
| 2018-11-08 | $6.92 | $6.92 | $6.92 | $6.92 | $6.85 | 75 |
| 2018-11-07 | $6.92 | $6.92 | $6.92 | $6.92 | $6.85 | 180 |
| 2018-11-06 | $7.30 | $7.30 | $7.30 | $7.30 | $7.23 | 218 |
| 2018-11-05 | $7.00 | $7.00 | $7.00 | $7.00 | $6.93 | 150 |
| 2018-11-02 | $7.00 | $7.00 | $7.00 | $7.00 | $6.93 | 1,000 |
| 2018-11-01 | $7.00 | $7.00 | $7.00 | $7.00 | $6.93 | 1,192 |
| 2018-10-31 | $7.10 | $7.10 | $7.10 | $7.10 | $7.03 | 205 |
| 2018-10-30 | $6.98 | $6.98 | $6.98 | $6.98 | $6.91 | 0 |
| 2018-10-29 | $7.00 | $7.00 | $6.98 | $6.98 | $6.91 | 2,965 |
| 2018-10-26 | $6.87 | $6.87 | $6.87 | $6.87 | $6.80 | 121 |
| 2018-10-25 | $6.87 | $6.87 | $6.87 | $6.87 | $6.80 | 91 |
| 2018-10-24 | $6.87 | $6.87 | $6.87 | $6.87 | $6.80 | 200 |
| 2018-10-23 | $6.69 | $7.07 | $6.69 | $6.95 | $6.88 | 717 |
| 2018-10-22 | $7.00 | $7.05 | $7.00 | $7.05 | $6.98 | 390 |
| 2018-10-19 | $7.01 | $7.01 | $7.01 | $7.01 | $6.94 | 571 |
| 2018-10-18 | $7.25 | $7.25 | $7.25 | $7.25 | $7.18 | 3 |
| 2018-10-17 | $7.35 | $7.35 | $7.25 | $7.25 | $7.18 | 7,451 |
| 2018-10-16 | $7.64 | $7.64 | $7.64 | $7.64 | $7.56 | 60 |
| 2018-10-15 | $7.64 | $7.64 | $7.64 | $7.64 | $7.56 | 9 |
| 2018-10-12 | $7.64 | $7.64 | $7.64 | $7.64 | $7.56 | 272 |
| 2018-10-11 | $7.29 | $7.29 | $7.29 | $7.29 | $7.22 | 100 |
| 2018-10-10 | $7.85 | $7.85 | $7.85 | $7.85 | $7.77 | 200 |
| 2018-10-09 | $7.70 | $7.70 | $7.70 | $7.70 | $7.62 | 0 |
| 2018-10-08 | $7.70 | $7.70 | $7.70 | $7.70 | $7.62 | 23 |
| 2018-10-05 | $7.70 | $7.70 | $7.70 | $7.70 | $7.62 | 149 |
| 2018-10-04 | $7.84 | $7.95 | $7.84 | $7.95 | $7.87 | 4,601 |
| 2018-10-03 | $8.20 | $8.20 | $8.20 | $8.20 | $8.12 | 330 |
| 2018-10-02 | $7.78 | $7.78 | $7.78 | $7.78 | $7.70 | 0 |
| 2018-10-01 | $7.78 | $7.78 | $7.78 | $7.78 | $7.70 | 400 |
| 2018-09-28 | $7.81 | $7.81 | $7.81 | $7.81 | $7.73 | 10 |
| 2018-09-27 | $7.70 | $9.49 | $7.70 | $7.81 | $7.73 | 767 |
| 2018-09-26 | $6.04 | $6.04 | $6.04 | $6.04 | $5.98 | 1,288 |
| 2018-09-25 | $8.26 | $8.26 | $8.26 | $8.26 | $8.18 | 500 |
| 2018-09-24 | $8.33 | $8.33 | $8.01 | $8.01 | $7.93 | 202 |
| 2018-09-21 | $8.03 | $8.03 | $8.03 | $8.03 | $7.95 | 188 |
| 2018-09-20 | $8.12 | $8.12 | $8.12 | $8.12 | $8.04 | 2,700 |
| 2018-09-19 | $7.92 | $7.92 | $7.92 | $7.92 | $7.84 | 0 |
| 2018-09-18 | $7.92 | $7.92 | $7.92 | $7.92 | $7.84 | 100 |
| 2018-09-17 | $7.75 | $7.75 | $7.75 | $7.75 | $7.67 | 100 |
| 2018-09-14 | $7.64 | $7.64 | $7.64 | $7.64 | $7.56 | 100 |
| 2018-09-13 | $7.49 | $7.49 | $7.49 | $7.49 | $7.41 | 0 |
| 2018-09-12 | $7.49 | $7.49 | $7.49 | $7.49 | $7.41 | 0 |
| 2018-09-11 | $7.49 | $7.49 | $7.49 | $7.49 | $7.41 | 0 |
| 2018-09-10 | $7.49 | $7.49 | $7.49 | $7.49 | $7.41 | 0 |
| 2018-09-07 | $7.49 | $7.49 | $7.49 | $7.49 | $7.41 | 273 |
| 2018-09-06 | $7.56 | $7.56 | $7.56 | $7.56 | $7.48 | 0 |
| 2018-09-05 | $7.56 | $7.56 | $7.56 | $7.56 | $7.48 | 804 |
| 2018-09-04 | $7.77 | $7.77 | $7.77 | $7.77 | $7.69 | 9 |
| 2018-08-31 | $7.77 | $7.77 | $7.77 | $7.77 | $7.69 | 0 |
| 2018-08-30 | $7.77 | $7.77 | $7.77 | $7.77 | $7.69 | 10 |
| 2018-08-29 | $7.77 | $7.77 | $7.77 | $7.77 | $7.69 | 0 |
| 2018-08-28 | $7.77 | $7.77 | $7.77 | $7.77 | $7.69 | 0 |
| 2018-08-27 | $7.77 | $7.77 | $7.77 | $7.77 | $7.69 | 300 |
| 2018-08-24 | $7.78 | $7.78 | $7.78 | $7.78 | $7.70 | 0 |
| 2018-08-23 | $7.78 | $7.78 | $7.78 | $7.78 | $7.70 | 1,300 |
| 2018-08-22 | $7.69 | $7.69 | $7.69 | $7.69 | $7.61 | 0 |
| 2018-08-21 | $7.69 | $7.69 | $7.69 | $7.69 | $7.61 | 400 |
| 2018-08-20 | $7.50 | $7.50 | $7.50 | $7.50 | $7.42 | 16 |
| 2018-08-17 | $7.50 | $7.50 | $7.50 | $7.50 | $7.42 | 0 |
| 2018-08-16 | $7.50 | $7.50 | $7.50 | $7.50 | $7.42 | 0 |
| 2018-08-15 | $7.50 | $7.50 | $7.50 | $7.50 | $7.42 | 40 |
| 2018-08-14 | $7.50 | $7.50 | $7.50 | $7.50 | $7.42 | 0 |
| 2018-08-13 | $7.42 | $7.50 | $7.35 | $7.50 | $7.42 | 2,446 |
| 2018-08-10 | $7.61 | $7.61 | $7.61 | $7.61 | $7.53 | 0 |
| 2018-08-09 | $7.61 | $7.61 | $7.61 | $7.61 | $7.53 | 0 |
| 2018-08-08 | $7.61 | $7.61 | $7.61 | $7.61 | $7.53 | 0 |
| 2018-08-07 | $7.61 | $7.61 | $7.61 | $7.61 | $7.53 | 0 |
| 2018-08-06 | $7.61 | $7.61 | $7.61 | $7.61 | $7.53 | 29 |
| 2018-08-03 | $7.61 | $7.61 | $7.61 | $7.61 | $7.53 | 276 |
| 2018-08-02 | $7.65 | $7.65 | $7.65 | $7.65 | $7.57 | 396 |
| 2018-08-01 | $7.58 | $7.58 | $7.58 | $7.58 | $7.50 | 80 |
| 2018-07-31 | $7.58 | $7.58 | $7.58 | $7.58 | $7.50 | 70 |
| 2018-07-30 | $7.58 | $7.58 | $7.58 | $7.58 | $7.50 | 76 |
| 2018-07-27 | $7.58 | $7.58 | $7.58 | $7.58 | $7.50 | 2,274 |
| 2018-07-26 | $7.68 | $7.68 | $7.60 | $7.60 | $7.52 | 1,113 |
| 2018-07-25 | $7.51 | $7.51 | $7.51 | $7.51 | $7.43 | 1,118 |
| 2018-07-24 | $7.33 | $7.33 | $7.33 | $7.33 | $7.25 | 0 |
| 2018-07-23 | $7.33 | $7.33 | $7.33 | $7.33 | $7.25 | 200 |
| 2018-07-20 | $7.22 | $7.22 | $7.22 | $7.22 | $7.15 | 13 |
| 2018-07-19 | $7.54 | $7.54 | $7.22 | $7.22 | $7.15 | 280 |
| 2018-07-18 | $7.27 | $7.27 | $7.27 | $7.27 | $7.20 | 229 |
| 2018-07-17 | $7.24 | $7.24 | $7.24 | $7.24 | $7.17 | 250 |
| 2018-07-16 | $7.24 | $7.24 | $7.24 | $7.24 | $7.17 | 31 |
| 2018-07-13 | $7.24 | $7.24 | $7.24 | $7.24 | $7.17 | 86 |
| 2018-07-12 | $7.42 | $7.42 | $7.21 | $7.24 | $7.17 | 1,820 |
| 2018-07-11 | $7.32 | $7.32 | $7.32 | $7.32 | $7.24 | 953 |
| 2018-07-10 | $7.36 | $7.36 | $7.36 | $7.36 | $7.28 | 0 |
| 2018-07-09 | $7.36 | $7.36 | $7.36 | $7.36 | $7.28 | 6,400 |
| 2018-07-06 | $7.56 | $7.56 | $7.40 | $7.40 | $7.32 | 3,730 |
| 2018-07-05 | $7.73 | $7.73 | $7.73 | $7.73 | $7.65 | 76 |
| 2018-07-03 | $7.73 | $7.73 | $7.73 | $7.73 | $7.65 | 0 |
| 2018-07-02 | $7.57 | $7.73 | $7.57 | $7.73 | $7.65 | 618 |
| 2018-06-29 | $7.97 | $7.97 | $7.97 | $7.97 | $7.89 | 542 |
| 2018-06-28 | $7.90 | $7.92 | $7.78 | $7.92 | $7.84 | 1,911 |
| 2018-06-27 | $7.98 | $7.98 | $7.82 | $7.93 | $7.85 | 3,772 |
| 2018-06-26 | $7.83 | $7.83 | $7.66 | $7.66 | $7.58 | 2,287 |
| 2018-06-25 | $7.79 | $7.79 | $7.59 | $7.59 | $7.51 | 511 |
| 2018-06-22 | $7.92 | $7.92 | $7.49 | $7.49 | $7.41 | 341 |
| 2018-06-21 | $7.75 | $7.75 | $7.75 | $7.75 | $7.67 | 165 |
| 2018-06-20 | $7.77 | $7.78 | $7.69 | $7.75 | $7.67 | 10,597 |
| 2018-06-19 | $7.87 | $8.01 | $7.80 | $8.01 | $7.93 | 6,700 |
| 2018-06-18 | $8.16 | $8.16 | $8.16 | $8.16 | $8.08 | 1,000 |
| 2018-06-15 | $8.48 | $8.48 | $8.48 | $8.48 | $8.39 | 0 |
| 2018-06-14 | $8.48 | $8.48 | $8.48 | $8.48 | $8.39 | 0 |
| 2018-06-13 | $8.48 | $8.48 | $8.48 | $8.48 | $8.39 | 800 |
| 2018-06-12 | $8.22 | $8.22 | $8.22 | $8.22 | $8.14 | 134 |
| 2018-06-11 | $8.37 | $8.37 | $8.37 | $8.37 | $8.28 | 100 |
| 2018-06-08 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2018-06-07 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 300 |
| 2018-06-06 | $8.31 | $8.31 | $8.31 | $8.31 | $8.22 | 868 |
| 2018-06-05 | $8.27 | $8.27 | $8.25 | $8.25 | $8.17 | 6,400 |
| 2018-06-04 | $8.03 | $8.03 | $8.03 | $8.03 | $7.95 | 0 |
| 2018-06-01 | $8.03 | $8.03 | $8.03 | $8.03 | $7.95 | 0 |
| 2018-05-31 | $8.03 | $8.03 | $8.03 | $8.03 | $7.95 | 86 |
| 2018-05-30 | $8.03 | $8.03 | $8.03 | $8.03 | $7.95 | 0 |
| 2018-05-29 | $8.03 | $8.03 | $7.99 | $8.03 | $7.95 | 1,437 |
| 2018-05-25 | $8.11 | $8.11 | $8.11 | $8.11 | $8.03 | 28 |
| 2018-05-24 | $8.11 | $8.11 | $8.11 | $8.11 | $8.03 | 0 |
| 2018-05-23 | $8.11 | $8.11 | $8.11 | $8.11 | $8.03 | 60 |
| 2018-05-22 | $8.11 | $8.11 | $8.11 | $8.11 | $8.03 | 1,300 |
| 2018-05-21 | $8.26 | $8.26 | $8.26 | $8.26 | $8.18 | 351 |
| 2018-05-18 | $8.08 | $8.08 | $8.08 | $8.08 | $8.00 | 83 |
| 2018-05-17 | $8.08 | $8.08 | $8.08 | $8.08 | $8.00 | 300 |
| 2018-05-16 | $8.05 | $8.05 | $8.05 | $8.05 | $7.97 | 177 |
| 2018-05-15 | $8.15 | $8.15 | $8.15 | $8.15 | $8.07 | 3,630 |
| 2018-05-14 | $8.20 | $8.20 | $8.20 | $8.20 | $8.12 | 1,164 |
| 2018-05-11 | $8.11 | $8.11 | $8.11 | $8.11 | $8.03 | 0 |
| 2018-05-10 | $8.11 | $8.11 | $8.11 | $8.11 | $8.03 | 0 |
| 2018-05-09 | $8.11 | $8.11 | $8.11 | $8.11 | $8.03 | 100 |
| 2018-05-08 | $8.28 | $8.28 | $8.28 | $8.28 | $8.20 | 273 |
| 2018-05-07 | $8.22 | $8.22 | $8.22 | $8.22 | $8.14 | 155 |
| 2018-05-04 | $8.14 | $8.14 | $8.14 | $8.14 | $8.06 | 0 |
| 2018-05-03 | $8.14 | $8.14 | $8.14 | $8.14 | $8.06 | 83 |
| 2018-05-02 | $8.51 | $8.51 | $8.14 | $8.14 | $8.06 | 318 |
| 2018-05-01 | $8.28 | $8.28 | $8.28 | $8.28 | $8.20 | 50 |
| 2018-04-30 | $8.58 | $8.58 | $8.28 | $8.28 | $8.20 | 341 |
| 2018-04-27 | $8.23 | $8.23 | $8.23 | $8.23 | $8.15 | 0 |
| 2018-04-26 | $8.23 | $8.23 | $8.23 | $8.23 | $8.15 | 700 |
| 2018-04-25 | $8.40 | $8.40 | $8.40 | $8.40 | $8.31 | 303 |
| 2018-04-24 | $8.18 | $8.18 | $8.18 | $8.18 | $8.10 | 604 |
| 2018-04-23 | $8.23 | $8.23 | $8.23 | $8.23 | $8.15 | 61 |
| 2018-04-20 | $8.23 | $8.23 | $8.23 | $8.23 | $8.15 | 84 |
| 2018-04-19 | $8.23 | $8.23 | $8.23 | $8.23 | $8.15 | 0 |
| 2018-04-18 | $8.23 | $8.23 | $8.23 | $8.23 | $8.15 | 62 |
| 2018-04-17 | $8.06 | $8.23 | $8.06 | $8.23 | $8.15 | 1,505 |
| 2018-04-16 | $8.05 | $8.05 | $8.05 | $8.05 | $7.97 | 292 |
| 2018-04-13 | $7.97 | $7.97 | $7.97 | $7.97 | $7.89 | 2,161 |
| 2018-04-12 | $7.91 | $7.98 | $7.91 | $7.96 | $7.88 | 3,415 |
| 2018-04-11 | $7.91 | $7.91 | $7.91 | $7.91 | $7.83 | 102 |
| 2018-04-10 | $7.93 | $7.93 | $7.92 | $7.92 | $7.84 | 578 |
| 2018-04-09 | $7.90 | $7.90 | $7.87 | $7.87 | $7.79 | 912 |
| 2018-04-06 | $7.89 | $7.89 | $7.78 | $7.78 | $7.70 | 854 |
| 2018-04-05 | $7.92 | $7.92 | $7.92 | $7.92 | $7.84 | 0 |
| 2018-04-04 | $8.01 | $8.02 | $7.92 | $7.92 | $7.84 | 1,699 |
| 2018-04-03 | $7.90 | $8.06 | $7.88 | $8.06 | $7.98 | 569 |
| 2018-04-02 | $7.88 | $7.88 | $7.88 | $7.88 | $7.80 | 663 |
| 2018-03-29 | $8.03 | $8.03 | $8.03 | $8.03 | $7.95 | 232 |
| 2018-03-28 | $7.95 | $7.95 | $7.95 | $7.95 | $7.87 | 65 |
| 2018-03-27 | $8.16 | $8.16 | $7.95 | $7.95 | $7.87 | 1,474 |
| 2018-03-26 | $8.08 | $8.09 | $8.08 | $8.09 | $8.01 | 821 |
| 2018-03-23 | $8.28 | $8.28 | $7.87 | $7.87 | $7.79 | 2,964 |
| 2018-03-22 | $8.43 | $8.43 | $8.14 | $8.14 | $8.06 | 855 |
| 2018-03-21 | $8.17 | $8.17 | $8.17 | $8.17 | $8.09 | 84 |
| 2018-03-20 | $8.17 | $8.17 | $8.17 | $8.17 | $8.09 | 200 |
| 2018-03-19 | $8.15 | $8.15 | $8.15 | $8.15 | $8.07 | 879 |
| 2018-03-16 | $8.37 | $8.37 | $8.37 | $8.37 | $8.28 | 0 |
| 2018-03-15 | $8.37 | $8.37 | $8.37 | $8.37 | $8.28 | 0 |
| 2018-03-14 | $8.37 | $8.37 | $8.37 | $8.37 | $8.28 | 0 |
| 2018-03-13 | $8.73 | $8.73 | $8.37 | $8.37 | $8.28 | 912 |
| 2018-03-12 | $8.18 | $8.18 | $8.18 | $8.18 | $8.10 | 0 |
| 2018-03-09 | $8.18 | $8.18 | $8.18 | $8.18 | $8.10 | 0 |
| 2018-03-08 | $8.18 | $8.18 | $8.18 | $8.18 | $8.10 | 100 |
| 2018-03-07 | $8.12 | $8.12 | $8.12 | $8.12 | $8.04 | 100 |
| 2018-03-06 | $8.22 | $8.22 | $8.22 | $8.22 | $8.14 | 0 |
| 2018-03-05 | $8.40 | $8.45 | $8.22 | $8.22 | $8.14 | 2,541 |
| 2018-03-02 | $8.28 | $8.42 | $8.28 | $8.28 | $8.20 | 1,947 |
| 2018-03-01 | $8.31 | $8.31 | $8.31 | $8.31 | $8.22 | 182 |
| 2018-02-28 | $8.99 | $8.99 | $8.99 | $8.99 | $8.90 | 0 |
| 2018-02-27 | $8.63 | $8.99 | $8.63 | $8.99 | $8.90 | 758 |
| 2018-02-26 | $8.73 | $8.85 | $8.61 | $8.85 | $8.76 | 2,510 |
| 2018-02-23 | $8.51 | $8.73 | $8.51 | $8.73 | $8.64 | 5,122 |
| 2018-02-22 | $8.48 | $8.48 | $8.48 | $8.48 | $8.39 | 573 |
| 2018-02-21 | $8.45 | $8.45 | $8.45 | $8.45 | $8.36 | 0 |
| 2018-02-20 | $8.45 | $8.45 | $8.45 | $8.45 | $8.36 | 0 |
| 2018-02-16 | $8.45 | $8.45 | $8.45 | $8.45 | $8.36 | 0 |
| 2018-02-15 | $8.45 | $8.45 | $8.45 | $8.45 | $8.36 | 0 |
| 2018-02-14 | $8.45 | $8.45 | $8.45 | $8.45 | $8.36 | 102 |
| 2018-02-13 | $8.36 | $8.45 | $8.36 | $8.45 | $8.36 | 2,561 |
| 2018-02-12 | $8.21 | $8.21 | $8.21 | $8.21 | $8.13 | 199 |
| 2018-02-09 | $8.62 | $8.71 | $8.62 | $8.63 | $8.54 | 2,523 |
| 2018-02-08 | $8.83 | $8.83 | $8.83 | $8.83 | $8.74 | 65 |
| 2018-02-07 | $8.83 | $8.83 | $8.83 | $8.83 | $8.74 | 1,162 |
| 2018-02-06 | $8.83 | $8.83 | $8.83 | $8.83 | $8.74 | 800 |
| 2018-02-05 | $9.26 | $9.26 | $9.26 | $9.26 | $9.17 | 0 |
| 2018-02-02 | $9.26 | $9.26 | $9.26 | $9.26 | $9.17 | 178 |
| 2018-02-01 | $9.28 | $9.28 | $9.28 | $9.28 | $9.18 | 87 |
| 2018-01-31 | $9.28 | $9.28 | $9.28 | $9.28 | $9.18 | 7,000 |
| 2018-01-30 | $9.73 | $9.73 | $9.65 | $9.65 | $9.55 | 1,619 |
| 2018-01-29 | $9.43 | $9.43 | $9.43 | $9.43 | $9.33 | 65 |
| 2018-01-26 | $9.43 | $9.43 | $9.43 | $9.43 | $9.33 | 0 |
| 2018-01-25 | $9.43 | $9.43 | $9.43 | $9.43 | $9.33 | 322 |
| 2018-01-24 | $9.41 | $9.41 | $9.41 | $9.41 | $9.31 | 277 |
| 2018-01-23 | $9.33 | $9.33 | $9.29 | $9.29 | $9.19 | 243 |
| 2018-01-22 | $9.31 | $9.31 | $9.31 | $9.31 | $9.21 | 65 |
| 2018-01-19 | $9.31 | $9.31 | $9.31 | $9.31 | $9.21 | 1,277 |
| 2018-01-18 | $9.34 | $9.34 | $9.34 | $9.34 | $9.24 | 1,299 |
| 2018-01-17 | $9.34 | $9.34 | $9.34 | $9.34 | $9.24 | 149 |
| 2018-01-16 | $9.24 | $9.24 | $9.24 | $9.24 | $9.15 | 90 |
| 2018-01-12 | $9.24 | $9.24 | $9.24 | $9.24 | $9.15 | 700 |
| 2018-01-11 | $9.25 | $9.30 | $9.25 | $9.30 | $9.20 | 2,132 |
| 2018-01-10 | $9.15 | $9.15 | $9.15 | $9.15 | $9.06 | 0 |
| 2018-01-09 | $9.11 | $9.15 | $9.06 | $9.15 | $9.06 | 2,634 |
| 2018-01-08 | $9.18 | $9.18 | $9.18 | $9.18 | $9.09 | 467 |
| 2018-01-05 | $9.46 | $9.53 | $9.40 | $9.46 | $9.36 | 1,201 |
| 2018-01-04 | $9.39 | $9.39 | $9.20 | $9.30 | $9.20 | 2,298 |
| 2018-01-03 | $9.15 | $9.15 | $9.15 | $9.15 | $9.06 | 0 |
| 2018-01-02 | $9.10 | $9.15 | $9.10 | $9.15 | $9.06 | 4,110 |
| 2017-12-29 | $8.93 | $8.93 | $8.82 | $8.82 | $8.73 | 686 |
| 2017-12-28 | $8.86 | $8.86 | $8.86 | $8.86 | $8.77 | 48 |
| 2017-12-27 | $8.86 | $8.86 | $8.86 | $8.86 | $8.77 | 121 |
| 2017-12-26 | $8.98 | $8.98 | $8.98 | $8.98 | $8.89 | 0 |
| 2017-12-22 | $8.98 | $8.98 | $8.98 | $8.98 | $8.89 | 0 |
| 2017-12-21 | $8.92 | $9.01 | $8.92 | $8.98 | $8.89 | 3,430 |
| 2017-12-20 | $8.82 | $8.82 | $8.82 | $8.82 | $8.73 | 2,075 |
| 2017-12-19 | $8.92 | $8.92 | $8.92 | $8.92 | $8.83 | 98 |
| 2017-12-18 | $9.00 | $9.00 | $8.92 | $8.92 | $8.83 | 264 |
| 2017-12-15 | $8.89 | $8.89 | $8.89 | $8.89 | $8.80 | 0 |
| 2017-12-14 | $8.89 | $8.89 | $8.89 | $8.89 | $8.80 | 896 |
| 2017-12-13 | $9.22 | $9.22 | $9.22 | $9.22 | $9.13 | 0 |
| 2017-12-12 | $9.22 | $9.22 | $9.22 | $9.22 | $9.13 | 2 |
| 2017-12-11 | $9.22 | $9.22 | $9.22 | $9.22 | $9.13 | 161 |
| 2017-12-08 | $9.24 | $9.24 | $9.24 | $9.24 | $9.15 | 0 |
| 2017-12-07 | $9.06 | $9.24 | $9.06 | $9.24 | $9.15 | 2,386 |
| 2017-12-06 | $9.01 | $9.02 | $9.01 | $9.02 | $8.93 | 6,810 |
| 2017-12-05 | $9.09 | $9.09 | $9.09 | $9.09 | $9.00 | 0 |
| 2017-12-04 | $9.09 | $9.09 | $9.09 | $9.09 | $9.00 | 0 |
| 2017-12-01 | $9.29 | $9.29 | $9.09 | $9.09 | $9.00 | 1,180 |
| 2017-11-30 | $9.30 | $9.30 | $9.30 | $9.30 | $9.20 | 0 |
| 2017-11-29 | $9.30 | $9.30 | $9.30 | $9.30 | $9.20 | 0 |
| 2017-11-28 | $9.30 | $9.30 | $9.30 | $9.30 | $9.20 | 3,134 |
| 2017-11-27 | $9.55 | $9.55 | $9.55 | $9.55 | $9.45 | 0 |
| 2017-11-24 | $9.55 | $9.55 | $9.55 | $9.55 | $9.45 | 549 |
| 2017-11-22 | $9.47 | $9.47 | $9.27 | $9.27 | $9.17 | 321 |
| 2017-11-21 | $9.30 | $9.30 | $9.30 | $9.30 | $9.20 | 100 |
| 2017-11-20 | $9.56 | $9.56 | $9.35 | $9.35 | $9.25 | 753 |
| 2017-11-17 | $9.56 | $9.56 | $9.48 | $9.48 | $9.38 | 954 |
| 2017-11-16 | $9.40 | $9.55 | $9.40 | $9.55 | $9.45 | 692 |
| 2017-11-15 | $9.51 | $9.51 | $9.51 | $9.51 | $9.41 | 43 |
| 2017-11-14 | $9.51 | $9.51 | $9.39 | $9.51 | $9.41 | 7,194 |
| 2017-11-13 | $9.74 | $9.74 | $9.74 | $9.74 | $9.64 | 0 |
| 2017-11-10 | $9.74 | $9.74 | $9.74 | $9.74 | $9.64 | 800 |
| 2017-11-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.87 | 500 |
| 2017-11-08 | $10.28 | $10.28 | $9.92 | $10.04 | $9.94 | 8,158 |
| 2017-11-07 | $10.00 | $10.00 | $10.00 | $10.00 | $9.90 | 0 |
| 2017-11-06 | $10.00 | $10.00 | $10.00 | $10.00 | $9.90 | 0 |
| 2017-11-03 | $10.00 | $10.00 | $10.00 | $10.00 | $9.90 | 214 |
| 2017-11-02 | $10.25 | $10.25 | $10.25 | $10.25 | $10.14 | 1,000 |
| 2017-11-01 | $10.25 | $10.25 | $10.25 | $10.25 | $10.14 | 2,000 |
| 2017-10-31 | $10.25 | $10.25 | $10.25 | $10.25 | $10.14 | 0 |
| 2017-10-30 | $10.38 | $10.38 | $10.25 | $10.25 | $10.14 | 1,500 |
| 2017-10-27 | $10.29 | $10.29 | $10.11 | $10.11 | $10.01 | 228 |
| 2017-10-26 | $10.38 | $10.38 | $10.00 | $10.00 | $9.90 | 516 |
| 2017-10-25 | $10.35 | $10.35 | $10.35 | $10.35 | $10.24 | 23 |
| 2017-10-24 | $10.38 | $10.46 | $10.35 | $10.35 | $10.24 | 701 |
| 2017-10-23 | $10.37 | $10.37 | $10.24 | $10.24 | $10.14 | 2,964 |
| 2017-10-20 | $10.21 | $10.34 | $10.21 | $10.34 | $10.23 | 2,474 |
| 2017-10-19 | $10.30 | $10.30 | $9.97 | $10.30 | $10.19 | 2,937 |
| 2017-10-18 | $10.36 | $10.43 | $10.36 | $10.43 | $10.32 | 2,668 |
| 2017-10-17 | $10.34 | $10.34 | $10.22 | $10.22 | $10.12 | 524 |
| 2017-10-16 | $10.20 | $10.20 | $10.20 | $10.20 | $10.10 | 220 |
| 2017-10-13 | $9.92 | $9.92 | $9.92 | $9.92 | $9.82 | 50 |
| 2017-10-12 | $9.98 | $9.98 | $9.92 | $9.92 | $9.82 | 2,847 |
| 2017-10-11 | $9.85 | $9.98 | $9.85 | $9.98 | $9.88 | 6,661 |
| 2017-10-10 | $9.97 | $10.07 | $9.87 | $9.88 | $9.78 | 2,559 |
| 2017-10-09 | $9.78 | $9.78 | $9.78 | $9.78 | $9.68 | 50 |
| 2017-10-06 | $9.91 | $9.91 | $9.78 | $9.78 | $9.68 | 10,480 |
| 2017-10-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.70 | 1,258 |
| 2017-10-04 | $10.11 | $10.11 | $10.11 | $10.11 | $10.01 | 34 |
| 2017-10-03 | $9.81 | $10.11 | $9.81 | $10.11 | $10.01 | 27,134 |
| 2017-10-02 | $10.18 | $10.18 | $10.18 | $10.18 | $10.08 | 0 |
| 2017-09-29 | $10.18 | $10.18 | $10.18 | $10.18 | $10.08 | 77 |
| 2017-09-28 | $10.18 | $10.18 | $10.18 | $10.18 | $10.08 | 0 |
| 2017-09-27 | $10.18 | $10.18 | $10.18 | $10.18 | $10.08 | 118 |
| 2017-09-26 | $9.89 | $10.18 | $9.89 | $10.18 | $10.08 | 5,577 |
| 2017-09-25 | $9.93 | $10.00 | $9.89 | $9.91 | $9.81 | 26,820 |
| 2017-09-22 | $9.73 | $9.73 | $9.73 | $9.73 | $9.63 | 251 |
| 2017-09-21 | $9.84 | $9.84 | $9.84 | $9.84 | $9.74 | 172 |
| 2017-09-20 | $9.84 | $9.84 | $9.84 | $9.84 | $9.74 | 27 |
| 2017-09-19 | $9.84 | $9.84 | $9.84 | $9.84 | $9.74 | 215 |
| 2017-09-18 | $9.83 | $9.83 | $9.75 | $9.76 | $9.66 | 1,222 |
| 2017-09-15 | $9.83 | $9.87 | $9.70 | $9.70 | $9.60 | 15,678 |
| 2017-09-14 | $10.14 | $10.18 | $10.14 | $10.18 | $10.08 | 3,949 |
| 2017-09-13 | $10.29 | $10.29 | $10.29 | $10.29 | $10.18 | 99 |
| 2017-09-12 | $10.29 | $10.29 | $10.29 | $10.29 | $10.18 | 104 |
| 2017-09-11 | $10.34 | $10.51 | $9.98 | $9.98 | $9.88 | 3,817 |
| 2017-09-08 | $10.00 | $10.05 | $10.00 | $10.00 | $9.90 | 8,621 |
| 2017-09-07 | $10.00 | $10.14 | $9.99 | $10.14 | $10.04 | 14,505 |
| 2017-09-06 | $10.22 | $10.22 | $10.22 | $10.22 | $10.12 | 335 |
| 2017-09-05 | $10.10 | $10.13 | $10.10 | $10.13 | $10.03 | 707 |
| 2017-09-01 | $10.17 | $10.17 | $10.17 | $10.17 | $10.07 | 152 |
| 2017-08-31 | $9.91 | $10.17 | $9.91 | $10.17 | $10.07 | 1,730 |
| 2017-08-30 | $10.18 | $10.18 | $10.18 | $10.18 | $10.08 | 0 |
| 2017-08-29 | $10.18 | $10.18 | $10.18 | $10.18 | $10.08 | 87 |
| 2017-08-28 | $10.13 | $10.18 | $9.96 | $10.18 | $10.08 | 564 |
| 2017-08-25 | $9.91 | $9.91 | $9.91 | $9.91 | $9.81 | 271 |
| 2017-08-24 | $9.99 | $9.99 | $9.99 | $9.99 | $9.89 | 39 |
| 2017-08-23 | $9.99 | $9.99 | $9.99 | $9.99 | $9.89 | 81 |
| 2017-08-22 | $9.99 | $9.99 | $9.99 | $9.99 | $9.89 | 1,571 |
| 2017-08-21 | $10.16 | $10.16 | $10.16 | $10.16 | $10.06 | 66 |
| 2017-08-18 | $10.16 | $10.16 | $10.16 | $10.16 | $10.06 | 264 |
| 2017-08-17 | $10.32 | $10.32 | $10.32 | $10.32 | $10.21 | 0 |
| 2017-08-16 | $10.32 | $10.32 | $10.32 | $10.32 | $10.21 | 4,491 |
| 2017-08-15 | $10.11 | $10.11 | $10.11 | $10.11 | $10.01 | 258 |
| 2017-08-14 | $10.07 | $10.07 | $9.98 | $9.98 | $9.88 | 232 |
| 2017-08-11 | $10.28 | $10.28 | $9.96 | $9.96 | $9.86 | 400 |
| 2017-08-10 | $10.55 | $10.55 | $10.55 | $10.55 | $10.44 | 0 |
| 2017-08-09 | $10.55 | $10.55 | $10.55 | $10.55 | $10.44 | 1,199 |
| 2017-08-08 | $10.75 | $10.75 | $10.75 | $10.75 | $10.64 | 134 |
| 2017-08-07 | $10.75 | $10.75 | $10.75 | $10.75 | $10.64 | 259 |
| 2017-08-04 | $10.72 | $10.77 | $10.72 | $10.77 | $10.66 | 751 |
| 2017-08-03 | $11.09 | $11.09 | $11.09 | $11.09 | $10.98 | 135 |
| 2017-08-02 | $11.09 | $11.09 | $11.09 | $11.09 | $10.98 | 0 |
| 2017-08-01 | $11.09 | $11.09 | $11.09 | $11.09 | $10.98 | 153 |
| 2017-07-31 | $10.67 | $10.67 | $10.60 | $10.60 | $10.49 | 569 |
| 2017-07-28 | $10.85 | $10.85 | $10.85 | $10.85 | $10.74 | 297 |
| 2017-07-27 | $10.85 | $10.85 | $10.85 | $10.85 | $10.74 | 0 |
| 2017-07-26 | $10.85 | $10.85 | $10.85 | $10.85 | $10.74 | 228 |
| 2017-07-25 | $10.62 | $10.62 | $10.62 | $10.62 | $10.51 | 421 |
| 2017-07-24 | $10.67 | $10.67 | $10.67 | $10.67 | $10.56 | 568 |
| 2017-07-21 | $10.96 | $10.96 | $10.96 | $10.96 | $10.85 | 415 |
| 2017-07-20 | $10.67 | $10.67 | $10.67 | $10.67 | $10.56 | 4 |
| 2017-07-19 | $10.67 | $10.67 | $10.67 | $10.67 | $10.56 | 46 |
| 2017-07-18 | $10.67 | $10.67 | $10.67 | $10.67 | $10.56 | 259 |
| 2017-07-17 | $10.59 | $10.59 | $10.59 | $10.59 | $10.48 | 0 |
| 2017-07-14 | $10.59 | $10.59 | $10.59 | $10.59 | $10.48 | 236 |
| 2017-07-13 | $10.59 | $10.59 | $10.59 | $10.59 | $10.48 | 1,181 |
| 2017-07-12 | $10.92 | $10.92 | $10.92 | $10.92 | $10.81 | 383 |
| 2017-07-11 | $10.58 | $10.58 | $10.58 | $10.58 | $10.47 | 0 |
| 2017-07-10 | $10.58 | $10.58 | $10.58 | $10.58 | $10.47 | 378 |
| 2017-07-07 | $10.48 | $10.48 | $10.48 | $10.48 | $10.37 | 0 |
| 2017-07-06 | $10.48 | $10.48 | $10.48 | $10.48 | $10.37 | 670 |
| 2017-07-05 | $10.81 | $10.84 | $10.81 | $10.84 | $10.73 | 474 |
| 2017-07-03 | $10.87 | $10.87 | $10.87 | $10.87 | $10.76 | 0 |
| 2017-06-30 | $10.80 | $10.91 | $10.80 | $10.87 | $10.76 | 3,316 |
| 2017-06-29 | $11.18 | $11.30 | $11.18 | $11.25 | $11.13 | 13,294 |
| 2017-06-28 | $11.25 | $11.25 | $11.25 | $11.25 | $11.13 | 10,414 |
| 2017-06-27 | $10.91 | $10.91 | $10.91 | $10.91 | $10.80 | 400 |
| 2017-06-26 | $10.99 | $10.99 | $10.99 | $10.99 | $10.88 | 0 |
| 2017-06-23 | $10.99 | $10.99 | $10.99 | $10.99 | $10.88 | 114 |
| 2017-06-22 | $11.21 | $11.21 | $11.12 | $11.12 | $11.01 | 1,600 |
| 2017-06-21 | $11.40 | $11.40 | $11.40 | $11.40 | $11.28 | 2,155 |
| 2017-06-20 | $11.41 | $11.41 | $11.41 | $11.41 | $11.29 | 0 |
| 2017-06-19 | $11.41 | $11.41 | $11.41 | $11.41 | $11.29 | 346 |
| 2017-06-16 | $11.29 | $11.29 | $11.24 | $11.29 | $11.17 | 939 |
| 2017-06-15 | $11.39 | $11.40 | $11.30 | $11.30 | $11.18 | 667 |
| 2017-06-14 | $11.46 | $11.46 | $11.46 | $11.46 | $11.34 | 18,310 |
| 2017-06-13 | $11.43 | $11.43 | $11.43 | $11.43 | $11.31 | 151 |
| 2017-06-12 | $11.35 | $11.35 | $11.35 | $11.35 | $11.23 | 223 |
| 2017-06-09 | $11.12 | $11.12 | $11.07 | $11.07 | $10.96 | 994 |
| 2017-06-08 | $11.47 | $11.50 | $11.47 | $11.50 | $11.38 | 801 |
| 2017-06-07 | $11.45 | $11.45 | $11.14 | $11.44 | $11.32 | 1,426 |
| 2017-06-06 | $11.40 | $11.45 | $11.29 | $11.29 | $11.17 | 4,066 |
| 2017-06-05 | $11.47 | $11.47 | $11.47 | $11.47 | $11.35 | 245 |
| 2017-06-02 | $11.19 | $11.19 | $11.19 | $11.19 | $11.08 | 154 |
| 2017-06-01 | $11.17 | $11.17 | $11.17 | $11.17 | $11.06 | 0 |
| 2017-05-31 | $10.91 | $11.17 | $10.91 | $11.17 | $11.06 | 2,344 |
| 2017-05-30 | $10.93 | $10.93 | $10.86 | $10.86 | $10.75 | 374 |
| 2017-05-26 | $10.77 | $10.77 | $10.77 | $10.77 | $10.66 | 161 |
| 2017-05-25 | $10.77 | $10.77 | $10.77 | $10.77 | $10.66 | 62 |
| 2017-05-24 | $10.81 | $10.81 | $10.77 | $10.77 | $10.66 | 1,293 |
| 2017-05-23 | $10.57 | $10.57 | $10.57 | $10.57 | $10.46 | 788 |
| 2017-05-22 | $10.69 | $10.69 | $10.40 | $10.41 | $10.30 | 19,704 |
| 2017-05-19 | $10.49 | $10.49 | $10.49 | $10.49 | $10.38 | 61 |
| 2017-05-18 | $10.49 | $10.49 | $10.49 | $10.49 | $10.38 | 498 |
| 2017-05-17 | $10.60 | $10.60 | $10.60 | $10.60 | $10.49 | 71 |
| 2017-05-16 | $10.61 | $10.62 | $10.60 | $10.60 | $10.49 | 2,788 |
| 2017-05-15 | $10.70 | $10.86 | $10.55 | $10.86 | $10.75 | 7,045 |
| 2017-05-12 | $10.43 | $10.43 | $10.24 | $10.31 | $10.20 | 8,737 |
| 2017-05-11 | $10.17 | $10.17 | $10.17 | $10.17 | $10.07 | 202 |
| 2017-05-10 | $10.20 | $10.20 | $10.17 | $10.17 | $10.07 | 1,169 |
| 2017-05-09 | $10.30 | $10.30 | $10.30 | $10.30 | $10.19 | 95 |
| 2017-05-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.19 | 0 |
| 2017-05-05 | $10.22 | $10.30 | $10.22 | $10.30 | $10.19 | 520 |
| 2017-05-04 | $10.22 | $10.22 | $10.22 | $10.22 | $10.12 | 170 |
| 2017-05-03 | $10.17 | $10.17 | $10.17 | $10.17 | $10.07 | 0 |
| 2017-05-02 | $10.17 | $10.17 | $10.17 | $10.17 | $10.07 | 0 |
| 2017-05-01 | $10.19 | $10.19 | $10.17 | $10.17 | $10.07 | 275 |
| 2017-04-28 | $10.07 | $10.18 | $10.07 | $10.18 | $10.08 | 602 |
| 2017-04-27 | $10.21 | $10.21 | $10.21 | $10.21 | $10.11 | 0 |
| 2017-04-26 | $10.15 | $10.24 | $10.15 | $10.21 | $10.11 | 871 |
| 2017-04-25 | $10.14 | $10.14 | $10.14 | $10.14 | $10.04 | 0 |
| 2017-04-24 | $10.14 | $10.14 | $10.14 | $10.14 | $10.04 | 78 |
| 2017-04-21 | $10.14 | $10.14 | $10.14 | $10.14 | $10.04 | 285 |
| 2017-04-20 | $10.05 | $10.14 | $10.05 | $10.14 | $10.04 | 240 |
| 2017-04-19 | $9.91 | $9.91 | $9.91 | $9.91 | $9.81 | 0 |
| 2017-04-18 | $10.13 | $10.13 | $9.91 | $9.91 | $9.81 | 1,137 |
| 2017-04-17 | $10.17 | $10.17 | $10.17 | $10.17 | $10.07 | 95 |
| 2017-04-13 | $10.17 | $10.17 | $10.17 | $10.17 | $10.07 | 175 |
| 2017-04-12 | $10.17 | $10.25 | $10.17 | $10.25 | $10.14 | 360 |
| 2017-04-11 | $10.22 | $10.28 | $10.22 | $10.28 | $10.17 | 651 |
| 2017-04-10 | $10.17 | $10.24 | $10.17 | $10.24 | $10.14 | 451 |
| 2017-04-07 | $10.06 | $10.06 | $10.00 | $10.00 | $9.90 | 529 |
| 2017-04-06 | $10.02 | $10.02 | $9.93 | $9.93 | $9.83 | 374 |
| 2017-04-05 | $10.32 | $10.32 | $10.11 | $10.19 | $10.09 | 592 |
| 2017-04-04 | $10.13 | $10.40 | $10.13 | $10.20 | $10.10 | 15,729 |
| 2017-04-03 | $10.36 | $10.36 | $10.36 | $10.36 | $10.25 | 0 |
| 2017-03-31 | $10.36 | $10.36 | $10.36 | $10.36 | $10.25 | 0 |
| 2017-03-30 | $10.30 | $10.36 | $10.15 | $10.36 | $10.25 | 700 |
| 2017-03-29 | $10.42 | $10.46 | $10.42 | $10.46 | $10.35 | 800 |
| 2017-03-28 | $10.52 | $10.63 | $10.52 | $10.63 | $10.52 | 500 |
| 2017-03-27 | $10.44 | $10.47 | $10.44 | $10.47 | $10.36 | 600 |
| 2017-03-24 | $10.54 | $10.54 | $10.54 | $10.54 | $10.43 | 400 |
| 2017-03-23 | $10.58 | $10.58 | $10.50 | $10.50 | $10.39 | 1,300 |
| 2017-03-22 | $10.70 | $10.70 | $10.70 | $10.70 | $10.59 | 0 |
| 2017-03-21 | $10.63 | $10.71 | $10.63 | $10.70 | $10.59 | 800 |
| 2017-03-20 | $10.56 | $10.62 | $10.35 | $10.62 | $10.51 | 1,900 |
| 2017-03-17 | $10.57 | $10.67 | $10.57 | $10.67 | $10.56 | 6,900 |
| 2017-03-16 | $10.36 | $10.38 | $10.36 | $10.38 | $10.27 | 1,100 |
| 2017-03-15 | $10.33 | $10.33 | $10.33 | $10.33 | $10.22 | 700 |
| 2017-03-14 | $10.26 | $10.26 | $10.26 | $10.26 | $10.15 | 0 |
| 2017-03-13 | $10.26 | $10.26 | $10.26 | $10.26 | $10.15 | 200 |
| 2017-03-10 | $10.24 | $10.29 | $10.22 | $10.27 | $10.16 | 2,400 |
| 2017-03-09 | $10.11 | $10.14 | $10.10 | $10.14 | $10.04 | 600 |
| 2017-03-08 | $10.19 | $10.23 | $10.19 | $10.22 | $10.12 | 1,000 |
| 2017-03-07 | $10.28 | $10.28 | $10.28 | $10.28 | $10.17 | 300 |
| 2017-03-06 | $10.22 | $10.22 | $10.13 | $10.13 | $10.03 | 700 |
| 2017-03-03 | $10.18 | $10.18 | $10.18 | $10.18 | $10.08 | 0 |
| 2017-03-02 | $10.19 | $10.19 | $10.18 | $10.18 | $10.08 | 900 |
| 2017-03-01 | $10.18 | $10.18 | $10.18 | $10.18 | $10.08 | 200 |
| 2017-02-28 | $10.11 | $10.13 | $10.05 | $10.13 | $10.03 | 13,000 |
| 2017-02-27 | $10.04 | $10.04 | $10.04 | $10.04 | $9.94 | 0 |
| 2017-02-24 | $10.08 | $10.08 | $10.04 | $10.04 | $9.94 | 300 |
| 2017-02-23 | $10.10 | $10.13 | $9.88 | $10.13 | $10.03 | 900 |
| 2017-02-22 | $10.07 | $10.07 | $10.07 | $10.07 | $9.97 | 100 |
| 2017-02-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.80 | 0 |
| 2017-02-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.80 | 0 |
| 2017-02-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.80 | 0 |
| 2017-02-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.80 | 1,000 |
| 2017-02-14 | $9.81 | $9.83 | $9.81 | $9.83 | $9.73 | 300 |
| 2017-02-13 | $9.84 | $9.84 | $9.84 | $9.84 | $9.74 | 3,800 |
| 2017-02-10 | $9.72 | $9.72 | $9.69 | $9.69 | $9.59 | 500 |
| 2017-02-09 | $9.81 | $9.81 | $9.68 | $9.68 | $9.58 | 300 |
| 2017-02-08 | $9.92 | $9.92 | $9.90 | $9.90 | $9.80 | 400 |
| 2017-02-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.69 | 0 |
| 2017-02-06 | $9.79 | $9.79 | $9.79 | $9.79 | $9.69 | 200 |
| 2017-02-03 | $9.66 | $9.85 | $9.66 | $9.85 | $9.75 | 4,200 |
| 2017-02-02 | $9.79 | $9.79 | $9.79 | $9.79 | $9.69 | 700 |
| 2017-02-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.75 | 0 |
| 2017-01-31 | $9.85 | $9.85 | $9.85 | $9.85 | $9.75 | 310 |
| 2017-01-30 | $9.67 | $9.68 | $9.67 | $9.68 | $9.58 | 1,037 |
| 2017-01-27 | $9.92 | $9.92 | $9.92 | $9.92 | $9.82 | 564 |
| 2017-01-26 | $9.97 | $9.97 | $9.92 | $9.92 | $9.82 | 857 |
| 2017-01-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.80 | 0 |
| 2017-01-24 | $9.70 | $9.90 | $9.70 | $9.90 | $9.80 | 342 |
| 2017-01-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.75 | 107 |
| 2017-01-20 | $9.87 | $9.87 | $9.87 | $9.87 | $9.77 | 20 |
| 2017-01-19 | $9.87 | $9.87 | $9.87 | $9.87 | $9.77 | 200 |
| 2017-01-18 | $9.94 | $9.99 | $9.94 | $9.99 | $9.89 | 452 |
| 2017-01-17 | $9.96 | $9.96 | $9.96 | $9.96 | $9.86 | 179 |
| 2017-01-13 | $10.04 | $10.04 | $10.04 | $10.04 | $9.93 | 234 |
| 2017-01-12 | $10.07 | $10.07 | $10.07 | $10.07 | $9.97 | 0 |
| 2017-01-11 | $9.99 | $10.07 | $9.99 | $10.07 | $9.97 | 247 |
| 2017-01-10 | $10.06 | $10.15 | $10.02 | $10.11 | $10.01 | 3,804 |
| 2017-01-09 | $9.90 | $10.15 | $9.90 | $10.15 | $10.05 | 2,577 |
| 2017-01-06 | $9.88 | $10.11 | $9.88 | $10.11 | $10.01 | 461 |
| 2017-01-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.75 | 147 |
| 2017-01-04 | $9.78 | $9.85 | $9.78 | $9.85 | $9.75 | 526 |
| 2017-01-03 | $9.62 | $9.73 | $9.62 | $9.73 | $9.63 | 601 |
| 2016-12-30 | $9.68 | $9.77 | $9.56 | $9.56 | $9.46 | 18,238 |
| 2016-12-29 | $9.37 | $9.66 | $9.37 | $9.66 | $9.56 | 1,493 |
| 2016-12-28 | $9.55 | $9.67 | $9.54 | $9.67 | $9.57 | 2,454 |
| 2016-12-27 | $9.53 | $9.53 | $9.52 | $9.52 | $9.42 | 559 |
| 2016-12-23 | $9.48 | $9.52 | $9.48 | $9.52 | $9.42 | 429 |
| 2016-12-22 | $9.42 | $9.49 | $9.42 | $9.48 | $9.38 | 2,134 |
| 2016-12-21 | $9.70 | $9.70 | $9.46 | $9.46 | $9.36 | 1,154 |
| 2016-12-20 | $9.83 | $9.83 | $9.57 | $9.57 | $9.47 | 8,811 |
| 2016-12-19 | $9.72 | $9.72 | $9.72 | $9.72 | $9.62 | 238 |
| 2016-12-16 | $9.53 | $9.53 | $9.53 | $9.53 | $9.43 | 97 |
| 2016-12-15 | $9.44 | $9.53 | $9.43 | $9.53 | $9.43 | 444 |
| 2016-12-14 | $9.48 | $9.48 | $9.44 | $9.44 | $9.34 | 1,436 |
| 2016-12-13 | $9.61 | $9.70 | $9.61 | $9.63 | $9.53 | 1,820 |
| 2016-12-12 | $9.40 | $9.45 | $9.40 | $9.45 | $9.35 | 2,641 |
| 2016-12-09 | $9.71 | $9.71 | $9.68 | $9.68 | $9.58 | 651 |
| 2016-12-08 | $9.39 | $9.64 | $9.37 | $9.64 | $9.54 | 3,360 |
| 2016-12-07 | $9.41 | $9.41 | $9.41 | $9.41 | $9.31 | 75 |
| 2016-12-06 | $9.36 | $9.41 | $9.15 | $9.41 | $9.31 | 488 |
| 2016-12-05 | $9.25 | $9.25 | $9.25 | $9.25 | $9.16 | 56 |
| 2016-12-02 | $9.43 | $9.48 | $9.25 | $9.25 | $9.16 | 1,329 |
| 2016-12-01 | $9.38 | $9.38 | $9.33 | $9.38 | $9.28 | 451 |
| 2016-11-30 | $9.29 | $9.29 | $9.11 | $9.13 | $9.04 | 464 |
| 2016-11-29 | $9.32 | $9.32 | $9.32 | $9.32 | $9.22 | 0 |
| 2016-11-28 | $9.32 | $9.32 | $9.32 | $9.32 | $9.22 | 0 |
| 2016-11-25 | $9.32 | $9.32 | $9.32 | $9.32 | $9.22 | 0 |
| 2016-11-23 | $9.32 | $9.32 | $9.32 | $9.32 | $9.22 | 414 |
| 2016-11-22 | $9.18 | $9.18 | $9.18 | $9.18 | $9.09 | 0 |
| 2016-11-21 | $9.18 | $9.18 | $9.18 | $9.18 | $9.09 | 0 |
| 2016-11-18 | $9.18 | $9.18 | $9.18 | $9.18 | $9.09 | 138 |
| 2016-11-17 | $9.19 | $9.23 | $9.09 | $9.23 | $9.14 | 1,334 |
| 2016-11-16 | $9.03 | $9.25 | $9.03 | $9.25 | $9.16 | 332 |
| 2016-11-15 | $9.22 | $9.22 | $9.17 | $9.17 | $9.08 | 273 |
| 2016-11-14 | $9.23 | $9.23 | $9.10 | $9.10 | $9.00 | 740 |
| 2016-11-11 | $8.96 | $8.96 | $8.96 | $8.96 | $8.87 | 228 |
| 2016-11-10 | $9.38 | $9.38 | $9.38 | $9.38 | $9.28 | 0 |
| 2016-11-09 | $9.38 | $9.38 | $9.38 | $9.38 | $9.28 | 577 |
| 2016-11-08 | $9.11 | $9.14 | $9.11 | $9.14 | $9.05 | 927 |
| 2016-11-07 | $9.15 | $9.15 | $9.15 | $9.15 | $9.06 | 330 |
| 2016-11-04 | $9.23 | $9.23 | $9.23 | $9.23 | $9.14 | 366 |
| 2016-11-03 | $9.46 | $9.46 | $9.46 | $9.46 | $9.36 | 273 |
| 2016-11-02 | $9.49 | $9.49 | $9.49 | $9.49 | $9.39 | 476 |
| 2016-11-01 | $9.40 | $9.40 | $9.40 | $9.40 | $9.30 | 345 |
| 2016-10-31 | $9.58 | $9.65 | $9.58 | $9.65 | $9.55 | 1,937 |
| 2016-10-28 | $9.59 | $9.61 | $9.37 | $9.37 | $9.27 | 527 |
| 2016-10-27 | $9.39 | $9.39 | $9.39 | $9.39 | $9.29 | 296 |
| 2016-10-26 | $9.46 | $9.46 | $9.46 | $9.46 | $9.36 | 0 |
| 2016-10-25 | $9.46 | $9.46 | $9.46 | $9.46 | $9.36 | 48 |
| 2016-10-24 | $9.46 | $9.46 | $9.46 | $9.46 | $9.36 | 425 |
| 2016-10-21 | $9.34 | $9.34 | $9.34 | $9.34 | $9.24 | 135 |
| 2016-10-20 | $9.20 | $9.20 | $9.20 | $9.20 | $9.11 | 0 |
| 2016-10-19 | $9.20 | $9.20 | $9.20 | $9.20 | $9.11 | 2,548 |
| 2016-10-18 | $9.11 | $9.11 | $9.11 | $9.11 | $9.02 | 219 |
| 2016-10-17 | $8.95 | $8.95 | $8.95 | $8.95 | $8.86 | 253 |
| 2016-10-14 | $9.06 | $9.06 | $9.06 | $9.06 | $8.96 | 348 |
| 2016-10-13 | $8.94 | $8.94 | $8.94 | $8.94 | $8.85 | 0 |
| 2016-10-12 | $8.94 | $8.94 | $8.94 | $8.94 | $8.85 | 253 |
| 2016-10-11 | $8.86 | $8.86 | $8.86 | $8.86 | $8.77 | 190 |
| 2016-10-10 | $8.96 | $8.96 | $8.96 | $8.96 | $8.87 | 0 |
| 2016-10-07 | $8.94 | $8.96 | $8.94 | $8.96 | $8.87 | 445 |
| 2016-10-06 | $8.93 | $9.14 | $8.93 | $8.93 | $8.84 | 1,032 |
| 2016-10-05 | $8.97 | $9.22 | $8.97 | $9.04 | $8.95 | 14,693 |
| 2016-10-04 | $9.20 | $9.20 | $9.20 | $9.20 | $9.11 | 0 |
| 2016-10-03 | $9.20 | $9.20 | $9.20 | $9.20 | $9.11 | 325 |
| 2016-09-30 | $8.84 | $9.16 | $8.84 | $9.16 | $9.07 | 3,231 |
| 2016-09-29 | $9.05 | $9.05 | $9.05 | $9.05 | $8.96 | 0 |
| 2016-09-28 | $8.87 | $9.17 | $8.87 | $9.05 | $8.96 | 1,070 |
| 2016-09-27 | $9.25 | $9.33 | $9.19 | $9.29 | $9.19 | 2,806 |
| 2016-09-26 | $9.22 | $9.22 | $9.22 | $9.22 | $9.13 | 235 |
| 2016-09-23 | $9.30 | $9.30 | $9.28 | $9.28 | $9.18 | 516 |
| 2016-09-22 | $9.41 | $9.41 | $9.41 | $9.41 | $9.31 | 2,000 |
| 2016-09-21 | $9.41 | $9.41 | $9.41 | $9.41 | $9.31 | 692 |
| 2016-09-20 | $9.20 | $9.20 | $9.20 | $9.20 | $9.11 | 281 |
| 2016-09-19 | $9.12 | $9.12 | $9.12 | $9.12 | $9.03 | 1,641 |
| 2016-09-16 | $9.04 | $9.04 | $9.03 | $9.03 | $8.94 | 555 |
| 2016-09-15 | $9.16 | $9.16 | $9.16 | $9.16 | $9.07 | 0 |
| 2016-09-14 | $9.16 | $9.16 | $9.16 | $9.16 | $9.07 | 138 |
| 2016-09-13 | $9.26 | $9.26 | $9.26 | $9.26 | $9.17 | 41 |
| 2016-09-12 | $9.26 | $9.26 | $9.26 | $9.26 | $9.17 | 0 |
| 2016-09-09 | $9.23 | $9.26 | $9.23 | $9.26 | $9.17 | 593 |
| 2016-09-08 | $9.17 | $9.17 | $9.16 | $9.16 | $9.07 | 600 |
| 2016-09-07 | $9.32 | $9.37 | $9.32 | $9.37 | $9.27 | 369 |
| 2016-09-06 | $9.19 | $9.27 | $9.19 | $9.27 | $9.17 | 364 |
| 2016-09-02 | $9.01 | $9.01 | $9.01 | $9.01 | $8.92 | 259 |
| 2016-09-01 | $9.00 | $9.15 | $9.00 | $9.15 | $9.06 | 405 |
| 2016-08-31 | $8.79 | $8.86 | $8.79 | $8.86 | $8.77 | 1,743 |
| 2016-08-30 | $8.77 | $8.77 | $8.77 | $8.77 | $8.68 | 297 |
| 2016-08-29 | $8.78 | $9.09 | $8.78 | $9.00 | $8.91 | 10,989 |
| 2016-08-26 | $8.80 | $8.87 | $8.80 | $8.87 | $8.78 | 1,905 |
| 2016-08-25 | $8.86 | $9.09 | $8.86 | $9.09 | $9.00 | 1,259 |
| 2016-08-24 | $8.77 | $8.77 | $8.77 | $8.77 | $8.68 | 558 |
| 2016-08-23 | $8.74 | $8.79 | $8.74 | $8.74 | $8.65 | 4,209 |
| 2016-08-22 | $8.72 | $8.72 | $8.72 | $8.72 | $8.63 | 323 |
| 2016-08-19 | $8.66 | $8.66 | $8.66 | $8.66 | $8.57 | 378 |
| 2016-08-18 | $8.65 | $8.65 | $8.65 | $8.65 | $8.56 | 0 |
| 2016-08-17 | $8.65 | $8.65 | $8.65 | $8.65 | $8.56 | 0 |
| 2016-08-16 | $8.62 | $8.65 | $8.62 | $8.65 | $8.56 | 1,200 |
| 2016-08-15 | $8.85 | $8.92 | $8.85 | $8.92 | $8.83 | 280 |
| 2016-08-12 | $8.78 | $8.82 | $8.78 | $8.82 | $8.73 | 356 |
| 2016-08-11 | $8.87 | $8.87 | $8.87 | $8.87 | $8.78 | 216 |
| 2016-08-10 | $8.92 | $8.92 | $8.92 | $8.92 | $8.83 | 36 |
| 2016-08-09 | $8.92 | $8.92 | $8.92 | $8.92 | $8.83 | 1,020 |
| 2016-08-08 | $8.82 | $8.82 | $8.80 | $8.82 | $8.73 | 1,906 |
| 2016-08-05 | $8.70 | $8.74 | $8.62 | $8.74 | $8.65 | 3,740 |
| 2016-08-04 | $8.78 | $8.85 | $8.75 | $8.75 | $8.66 | 1,000 |
| 2016-08-03 | $8.62 | $8.62 | $8.61 | $8.61 | $8.52 | 2,203 |
| 2016-08-02 | $8.73 | $8.73 | $8.70 | $8.70 | $8.61 | 5,141 |
| 2016-08-01 | $8.77 | $8.77 | $8.77 | $8.77 | $8.68 | 108 |
| 2016-07-29 | $8.55 | $8.55 | $8.55 | $8.55 | $8.46 | 77 |
| 2016-07-28 | $8.55 | $8.55 | $8.55 | $8.55 | $8.46 | 2,972 |
| 2016-07-27 | $8.84 | $8.84 | $8.58 | $8.58 | $8.49 | 513 |
| 2016-07-26 | $8.83 | $8.83 | $8.83 | $8.83 | $8.74 | 1,562 |
| 2016-07-25 | $8.69 | $8.75 | $8.68 | $8.75 | $8.66 | 784 |
| 2016-07-22 | $8.72 | $8.72 | $8.50 | $8.50 | $8.41 | 314 |
| 2016-07-21 | $8.67 | $8.67 | $8.67 | $8.67 | $8.58 | 1 |
| 2016-07-20 | $8.67 | $8.99 | $8.67 | $8.67 | $8.58 | 1,164 |
| 2016-07-19 | $8.74 | $8.74 | $8.74 | $8.74 | $8.65 | 220 |
| 2016-07-18 | $8.84 | $8.84 | $8.84 | $8.84 | $8.75 | 224 |
| 2016-07-15 | $8.98 | $8.98 | $8.98 | $8.98 | $8.89 | 99 |
| 2016-07-14 | $8.68 | $9.27 | $8.68 | $8.98 | $8.89 | 2,685 |
| 2016-07-13 | $8.60 | $8.67 | $8.58 | $8.67 | $8.58 | 1,069 |
| 2016-07-12 | $8.60 | $8.60 | $8.60 | $8.60 | $8.51 | 568 |
| 2016-07-11 | $8.68 | $8.68 | $8.68 | $8.68 | $8.59 | 73 |
| 2016-07-08 | $8.68 | $8.68 | $8.68 | $8.68 | $8.59 | 86 |
| 2016-07-07 | $8.68 | $8.68 | $8.68 | $8.68 | $8.59 | 236 |
| 2016-07-06 | $8.43 | $8.68 | $8.43 | $8.68 | $8.59 | 1,871 |
| 2016-07-05 | $8.60 | $8.60 | $8.60 | $8.60 | $8.51 | 0 |
| 2016-07-01 | $8.60 | $8.60 | $8.60 | $8.60 | $8.51 | 112 |
| 2016-06-30 | $8.60 | $8.60 | $8.60 | $8.60 | $8.51 | 262 |
| 2016-06-29 | $8.60 | $8.60 | $8.60 | $8.60 | $8.51 | 1,082 |
| 2016-06-28 | $8.54 | $8.79 | $8.54 | $8.79 | $8.70 | 1,402 |
| 2016-06-27 | $8.57 | $8.62 | $8.57 | $8.62 | $8.53 | 383 |
| 2016-06-24 | $8.66 | $8.69 | $8.66 | $8.69 | $8.60 | 665 |
| 2016-06-23 | $8.63 | $8.88 | $8.63 | $8.88 | $8.79 | 1,335 |
| 2016-06-22 | $8.89 | $8.89 | $8.83 | $8.88 | $8.79 | 607 |
| 2016-06-21 | $8.82 | $8.96 | $8.72 | $8.72 | $8.63 | 1,055 |
| 2016-06-20 | $8.89 | $8.89 | $8.89 | $8.89 | $8.80 | 86 |
| 2016-06-17 | $8.59 | $8.89 | $8.59 | $8.89 | $8.80 | 714 |
| 2016-06-16 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 461 |
| 2016-06-15 | $9.03 | $9.03 | $9.03 | $9.03 | $8.94 | 200 |
| 2016-06-14 | $8.91 | $8.91 | $8.91 | $8.91 | $8.82 | 0 |
| 2016-06-13 | $8.86 | $8.91 | $8.86 | $8.91 | $8.82 | 316 |
| 2016-06-10 | $9.01 | $9.01 | $9.01 | $9.01 | $8.92 | 488 |
| 2016-06-09 | $9.24 | $9.24 | $9.24 | $9.24 | $9.15 | 358 |
| 2016-06-08 | $9.22 | $9.22 | $9.22 | $9.22 | $9.13 | 74 |
| 2016-06-07 | $9.22 | $9.22 | $9.22 | $9.22 | $9.13 | 66 |
| 2016-06-06 | $9.21 | $9.22 | $9.21 | $9.22 | $9.13 | 591 |
| 2016-06-03 | $9.01 | $9.01 | $9.01 | $9.01 | $8.92 | 47 |
| 2016-06-02 | $9.06 | $9.06 | $9.01 | $9.01 | $8.92 | 779 |
| 2016-06-01 | $8.86 | $8.86 | $8.86 | $8.86 | $8.77 | 189 |
| 2016-05-31 | $8.86 | $8.86 | $8.86 | $8.86 | $8.77 | 521 |
| 2016-05-27 | $9.18 | $9.18 | $9.18 | $9.18 | $9.09 | 132 |
| 2016-05-26 | $9.01 | $9.01 | $9.01 | $9.01 | $8.92 | 331 |
| 2016-05-25 | $9.06 | $9.06 | $9.02 | $9.02 | $8.93 | 940 |
| 2016-05-24 | $9.12 | $9.12 | $9.12 | $9.12 | $9.03 | 509 |
| 2016-05-23 | $8.93 | $8.93 | $8.93 | $8.93 | $8.84 | 255 |
| 2016-05-20 | $8.99 | $9.29 | $8.98 | $9.29 | $9.19 | 1,128 |
| 2016-05-19 | $9.11 | $9.14 | $8.93 | $8.96 | $8.87 | 3,768 |
| 2016-05-18 | $8.54 | $8.54 | $8.54 | $8.54 | $8.45 | 0 |
| 2016-05-17 | $8.54 | $8.54 | $8.54 | $8.54 | $8.45 | 370 |
| 2016-05-16 | $8.54 | $8.54 | $8.54 | $8.54 | $8.45 | 74 |
| 2016-05-13 | $8.74 | $8.74 | $8.54 | $8.54 | $8.45 | 971 |
| 2016-05-12 | $8.52 | $8.52 | $8.52 | $8.52 | $8.43 | 27 |
| 2016-05-11 | $8.52 | $8.52 | $8.52 | $8.52 | $8.43 | 192 |
| 2016-05-10 | $8.77 | $8.84 | $8.57 | $8.84 | $8.75 | 836 |
| 2016-05-09 | $8.45 | $8.45 | $8.45 | $8.45 | $8.36 | 591 |
| 2016-05-06 | $8.53 | $8.53 | $8.53 | $8.53 | $8.44 | 0 |
| 2016-05-05 | $8.53 | $8.53 | $8.53 | $8.53 | $8.44 | 0 |
| 2016-05-04 | $8.53 | $8.53 | $8.53 | $8.53 | $8.44 | 412 |
| 2016-05-03 | $8.40 | $8.40 | $8.40 | $8.40 | $8.31 | 101 |
| 2016-05-02 | $8.74 | $8.74 | $8.50 | $8.51 | $8.42 | 5,132 |
| 2016-04-29 | $8.35 | $8.35 | $8.35 | $8.35 | $8.26 | 202 |
| 2016-04-28 | $8.71 | $8.72 | $8.71 | $8.72 | $8.63 | 361 |
| 2016-04-27 | $8.75 | $8.75 | $8.75 | $8.75 | $8.66 | 100 |
| 2016-04-26 | $8.94 | $8.94 | $8.94 | $8.94 | $8.85 | 110 |
| 2016-04-25 | $8.76 | $8.76 | $8.76 | $8.76 | $8.67 | 0 |
| 2016-04-22 | $8.76 | $8.76 | $8.76 | $8.76 | $8.67 | 102 |
| 2016-04-21 | $8.93 | $8.93 | $8.93 | $8.93 | $8.84 | 0 |
| 2016-04-20 | $8.93 | $8.93 | $8.93 | $8.93 | $8.84 | 236 |
| 2016-04-19 | $8.92 | $8.95 | $8.92 | $8.95 | $8.86 | 431 |
| 2016-04-18 | $8.75 | $8.90 | $8.75 | $8.90 | $8.81 | 5,733 |
| 2016-04-15 | $8.71 | $8.71 | $8.64 | $8.64 | $8.55 | 850 |
| 2016-04-14 | $8.99 | $8.99 | $8.75 | $8.94 | $8.85 | 9,610 |
| 2016-04-13 | $8.65 | $8.65 | $8.62 | $8.62 | $8.53 | 596 |
| 2016-04-12 | $8.47 | $8.47 | $8.47 | $8.47 | $8.38 | 217 |
| 2016-04-11 | $8.28 | $8.28 | $8.24 | $8.24 | $8.16 | 1,303 |
| 2016-04-08 | $8.08 | $8.08 | $8.08 | $8.08 | $8.00 | 45 |
| 2016-04-07 | $8.04 | $8.08 | $8.04 | $8.08 | $8.00 | 747 |
| 2016-04-06 | $8.13 | $8.13 | $7.97 | $8.11 | $8.03 | 1,245 |
| 2016-04-05 | $8.13 | $8.23 | $8.13 | $8.13 | $8.05 | 3,005 |
| 2016-04-04 | $8.25 | $8.25 | $8.25 | $8.25 | $8.17 | 35 |
| 2016-04-01 | $8.25 | $8.25 | $8.25 | $8.25 | $8.17 | 1,290 |
| 2016-03-31 | $8.45 | $8.45 | $8.45 | $8.45 | $8.36 | 195 |
| 2016-03-30 | $8.77 | $8.77 | $8.50 | $8.50 | $8.41 | 1,128 |
| 2016-03-29 | $8.42 | $8.42 | $8.42 | $8.42 | $8.33 | 0 |
| 2016-03-28 | $8.42 | $8.42 | $8.42 | $8.42 | $8.33 | 1,838 |
| 2016-03-24 | $8.55 | $8.55 | $8.55 | $8.55 | $8.46 | 161 |
| 2016-03-23 | $8.55 | $8.55 | $8.55 | $8.55 | $8.46 | 44 |
| 2016-03-22 | $8.55 | $8.55 | $8.55 | $8.55 | $8.46 | 649 |
| 2016-03-21 | $8.60 | $8.60 | $8.60 | $8.60 | $8.51 | 143 |
| 2016-03-18 | $8.65 | $8.66 | $8.47 | $8.47 | $8.38 | 1,007 |
| 2016-03-17 | $8.36 | $8.37 | $8.36 | $8.37 | $8.28 | 275 |
| 2016-03-16 | $8.64 | $8.64 | $8.64 | $8.64 | $8.55 | 93 |
| 2016-03-15 | $8.64 | $8.64 | $8.64 | $8.64 | $8.55 | 226 |
| 2016-03-14 | $8.45 | $8.45 | $8.45 | $8.45 | $8.36 | 0 |
| 2016-03-11 | $8.44 | $8.45 | $8.44 | $8.45 | $8.36 | 961 |
| 2016-03-10 | $8.45 | $8.45 | $8.45 | $8.45 | $8.37 | 339 |
| 2016-03-09 | $8.33 | $8.33 | $8.33 | $8.33 | $8.24 | 0 |
| 2016-03-08 | $8.43 | $8.43 | $8.33 | $8.33 | $8.24 | 1,156 |
| 2016-03-07 | $8.81 | $9.00 | $8.50 | $8.50 | $8.41 | 7,185 |
| 2016-03-04 | $8.94 | $8.95 | $8.87 | $8.93 | $8.84 | 1,403 |
| 2016-03-03 | $8.83 | $8.93 | $8.83 | $8.93 | $8.84 | 450 |
| 2016-03-02 | $8.79 | $8.79 | $8.79 | $8.79 | $8.70 | 299 |
| 2016-03-01 | $8.67 | $8.67 | $8.49 | $8.49 | $8.40 | 676 |
| 2016-02-29 | $8.61 | $8.61 | $8.39 | $8.59 | $8.50 | 801 |
| 2016-02-26 | $8.64 | $8.70 | $8.47 | $8.68 | $8.59 | 1,160 |
| 2016-02-25 | $8.72 | $8.77 | $8.72 | $8.77 | $8.68 | 2,554 |
| 2016-02-24 | $8.58 | $8.74 | $8.58 | $8.74 | $8.65 | 4,116 |
| 2016-02-23 | $8.62 | $8.62 | $8.32 | $8.46 | $8.37 | 777 |
| 2016-02-22 | $8.75 | $8.75 | $8.46 | $8.46 | $8.37 | 1,225 |
| 2016-02-19 | $8.39 | $8.39 | $8.39 | $8.39 | $8.30 | 212 |
| 2016-02-18 | $8.86 | $8.86 | $8.86 | $8.86 | $8.77 | 53 |
| 2016-02-17 | $8.86 | $8.86 | $8.86 | $8.86 | $8.77 | 616 |
| 2016-02-16 | $8.41 | $8.41 | $8.41 | $8.41 | $8.32 | 502 |
| 2016-02-12 | $8.54 | $8.54 | $8.39 | $8.39 | $8.30 | 839 |
| 2016-02-11 | $8.37 | $8.37 | $8.37 | $8.37 | $8.28 | 395 |
| 2016-02-10 | $8.61 | $8.61 | $8.45 | $8.57 | $8.48 | 765 |
| 2016-02-09 | $8.60 | $8.60 | $8.35 | $8.35 | $8.26 | 306 |
| 2016-02-08 | $8.56 | $8.60 | $8.56 | $8.60 | $8.51 | 1,342 |
| 2016-02-05 | $8.64 | $8.64 | $8.59 | $8.59 | $8.50 | 1,141 |
| 2016-02-04 | $8.72 | $8.77 | $8.53 | $8.77 | $8.68 | 3,129 |
| 2016-02-03 | $8.50 | $8.88 | $8.50 | $8.88 | $8.79 | 2,018 |
| 2016-02-02 | $8.83 | $8.83 | $8.57 | $8.57 | $8.48 | 809 |
| 2016-02-01 | $8.57 | $8.80 | $8.57 | $8.80 | $8.71 | 1,740 |
| 2016-01-29 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 25 |
| 2016-01-28 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 337 |
| 2016-01-27 | $8.60 | $8.65 | $8.58 | $8.65 | $8.56 | 1,093 |
| 2016-01-26 | $8.54 | $8.54 | $8.54 | $8.54 | $8.45 | 0 |
| 2016-01-25 | $8.32 | $8.54 | $8.32 | $8.54 | $8.45 | 541 |
| 2016-01-22 | $8.42 | $8.67 | $8.41 | $8.44 | $8.35 | 1,193 |
| 2016-01-21 | $8.24 | $8.34 | $8.24 | $8.24 | $8.16 | 1,490 |
| 2016-01-20 | $8.05 | $8.05 | $8.05 | $8.05 | $7.97 | 146 |
| 2016-01-19 | $8.58 | $8.62 | $8.58 | $8.62 | $8.53 | 347 |
| 2016-01-15 | $8.55 | $8.55 | $8.26 | $8.48 | $8.39 | 1,276 |
| 2016-01-14 | $8.68 | $8.81 | $8.68 | $8.80 | $8.71 | 2,084 |
| 2016-01-13 | $8.80 | $8.80 | $8.50 | $8.50 | $8.41 | 577 |
| 2016-01-12 | $8.81 | $8.81 | $8.63 | $8.63 | $8.54 | 418 |
| 2016-01-11 | $8.83 | $8.83 | $8.83 | $8.83 | $8.74 | 146 |
| 2016-01-08 | $8.90 | $8.90 | $8.90 | $8.90 | $8.81 | 801 |
| 2016-01-07 | $8.80 | $8.80 | $8.80 | $8.80 | $8.71 | 62 |
| 2016-01-06 | $8.92 | $8.95 | $8.80 | $8.80 | $8.71 | 1,618 |
| 2016-01-05 | $9.16 | $9.23 | $9.16 | $9.23 | $9.14 | 1,216 |
| 2016-01-04 | $8.90 | $9.16 | $8.90 | $9.16 | $9.07 | 912 |
| 2015-12-31 | $9.06 | $9.30 | $9.06 | $9.30 | $9.20 | 795 |
| 2015-12-30 | $9.24 | $9.24 | $9.15 | $9.15 | $9.06 | 575 |
| 2015-12-29 | $9.36 | $9.36 | $9.36 | $9.36 | $9.26 | 1,373 |
| 2015-12-28 | $9.33 | $9.33 | $9.33 | $9.33 | $9.23 | 371 |
| 2015-12-24 | $9.19 | $9.19 | $9.19 | $9.19 | $9.10 | 1,078 |
| 2015-12-23 | $9.16 | $9.16 | $9.16 | $9.16 | $9.07 | 1,021 |
| 2015-12-22 | $9.02 | $9.30 | $9.02 | $9.30 | $9.20 | 1,876 |
| 2015-12-21 | $9.21 | $9.24 | $9.21 | $9.24 | $9.15 | 5,539 |
| 2015-12-18 | $8.83 | $9.29 | $8.83 | $9.01 | $8.92 | 15,329 |
| 2015-12-17 | $8.64 | $8.64 | $8.64 | $8.64 | $8.55 | 137 |
| 2015-12-16 | $8.64 | $8.64 | $8.64 | $8.64 | $8.55 | 0 |
| 2015-12-15 | $8.64 | $8.64 | $8.64 | $8.64 | $8.55 | 0 |
| 2015-12-14 | $8.64 | $8.64 | $8.64 | $8.64 | $8.55 | 2,506 |
| 2015-12-11 | $8.99 | $8.99 | $8.99 | $8.99 | $8.90 | 72 |
| 2015-12-10 | $8.99 | $8.99 | $8.99 | $8.99 | $8.90 | 0 |
| 2015-12-09 | $8.99 | $8.99 | $8.99 | $8.99 | $8.90 | 0 |
| 2015-12-08 | $8.99 | $8.99 | $8.99 | $8.99 | $8.90 | 62 |
| 2015-12-07 | $9.03 | $9.04 | $8.99 | $8.99 | $8.90 | 2,353 |
| 2015-12-04 | $9.10 | $9.10 | $9.10 | $9.10 | $9.01 | 62 |
| 2015-12-03 | $9.10 | $9.10 | $9.10 | $9.10 | $9.01 | 0 |
| 2015-12-02 | $9.10 | $9.10 | $9.10 | $9.10 | $9.01 | 77 |
| 2015-12-01 | $8.92 | $9.15 | $8.92 | $9.10 | $9.01 | 594 |
| 2015-11-30 | $8.92 | $8.92 | $8.86 | $8.86 | $8.77 | 1,770 |
| 2015-11-27 | $9.18 | $9.18 | $9.18 | $9.18 | $9.09 | 412 |
| 2015-11-25 | $9.30 | $9.30 | $9.30 | $9.30 | $9.20 | 0 |
| 2015-11-24 | $9.30 | $9.30 | $9.30 | $9.30 | $9.20 | 20 |
| 2015-11-23 | $9.30 | $9.30 | $9.30 | $9.30 | $9.20 | 0 |
| 2015-11-20 | $9.30 | $9.30 | $9.30 | $9.30 | $9.20 | 925 |
| 2015-11-19 | $8.99 | $8.99 | $8.99 | $8.99 | $8.90 | 450 |
| 2015-11-18 | $8.94 | $9.02 | $8.94 | $8.99 | $8.90 | 1,775 |
| 2015-11-16 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 231 |
| 2015-11-13 | $8.69 | $8.69 | $8.69 | $8.69 | $8.60 | 0 |
| 2015-11-12 | $8.69 | $8.69 | $8.69 | $8.69 | $8.60 | 0 |
| 2015-11-11 | $8.69 | $8.69 | $8.69 | $8.69 | $8.60 | 947 |
| 2015-11-10 | $8.84 | $8.84 | $8.84 | $8.84 | $8.75 | 0 |
| 2015-11-09 | $8.84 | $8.84 | $8.84 | $8.84 | $8.75 | 0 |
| 2015-11-06 | $8.84 | $8.84 | $8.84 | $8.84 | $8.75 | 218 |
| 2015-11-05 | $9.10 | $9.10 | $9.10 | $9.10 | $9.01 | 176 |
| 2015-11-04 | $9.04 | $9.04 | $9.04 | $9.04 | $8.95 | 981 |
| 2015-11-03 | $8.96 | $9.03 | $8.96 | $9.03 | $8.94 | 0 |
| 2015-11-02 | $8.96 | $9.03 | $8.96 | $9.03 | $8.94 | 493 |
| 2015-10-30 | $8.89 | $8.89 | $8.89 | $8.89 | $8.80 | 100 |
| 2015-10-29 | $8.80 | $8.80 | $8.71 | $8.71 | $8.62 | 0 |
| 2015-10-28 | $8.80 | $8.80 | $8.71 | $8.71 | $8.62 | 0 |
| 2015-10-27 | $8.80 | $8.80 | $8.71 | $8.71 | $8.62 | 0 |
| 2015-10-26 | $8.80 | $8.80 | $8.71 | $8.71 | $8.62 | 1,238 |
| 2015-10-23 | $8.80 | $8.80 | $8.72 | $8.72 | $8.63 | 316 |
| 2015-10-22 | $8.53 | $8.53 | $8.53 | $8.53 | $8.44 | 242 |
| 2015-10-21 | $8.80 | $8.80 | $8.80 | $8.80 | $8.71 | 162 |
| 2015-10-20 | $8.58 | $8.63 | $8.58 | $8.63 | $8.54 | 1,108 |
| 2015-10-19 | $8.85 | $8.85 | $8.85 | $8.85 | $8.76 | 212 |
| 2015-10-16 | $8.49 | $8.69 | $8.49 | $8.69 | $8.60 | 1,483 |
| 2015-10-15 | $8.74 | $8.74 | $8.61 | $8.61 | $8.52 | 1,409 |
| 2015-10-14 | $8.45 | $8.45 | $8.45 | $8.45 | $8.36 | 118 |
| 2015-10-13 | $8.57 | $8.64 | $8.57 | $8.64 | $8.55 | 0 |
| 2015-10-12 | $8.57 | $8.64 | $8.57 | $8.64 | $8.55 | 603 |
| 2015-10-09 | $8.66 | $8.66 | $8.65 | $8.65 | $8.56 | 675 |
| 2015-10-08 | $8.26 | $8.26 | $8.26 | $8.26 | $8.18 | 540 |
| 2015-10-07 | $8.49 | $8.49 | $8.49 | $8.49 | $8.40 | 142 |
| 2015-10-06 | $8.17 | $8.17 | $8.08 | $8.08 | $8.00 | 2,120 |
| 2015-10-05 | $8.06 | $8.30 | $8.01 | $8.30 | $8.21 | 3,553 |
| 2015-10-02 | $7.99 | $7.99 | $7.84 | $7.84 | $7.76 | 869 |
| 2015-10-01 | $7.79 | $7.99 | $7.79 | $7.86 | $7.78 | 1,393 |
| 2015-09-30 | $8.15 | $8.21 | $8.15 | $8.21 | $8.13 | 370 |
| 2015-09-29 | $8.04 | $8.07 | $8.04 | $8.07 | $7.99 | 979 |
| 2015-09-28 | $8.03 | $8.05 | $7.88 | $8.05 | $7.97 | 1,701 |
| 2015-09-25 | $8.22 | $8.22 | $8.02 | $8.17 | $8.09 | 3,085 |
| 2015-09-24 | $7.99 | $8.02 | $7.88 | $8.02 | $7.94 | 679 |
| 2015-09-23 | $7.90 | $7.90 | $7.90 | $7.90 | $7.82 | 249 |
| 2015-09-22 | $8.03 | $8.03 | $7.75 | $7.75 | $7.67 | 464 |
| 2015-09-21 | $8.20 | $8.25 | $8.20 | $8.25 | $8.17 | 1,565 |
| 2015-09-18 | $8.11 | $8.20 | $8.04 | $8.20 | $8.12 | 3,501 |
| 2015-09-17 | $8.51 | $8.51 | $8.48 | $8.48 | $8.39 | 0 |
| 2015-09-16 | $8.51 | $8.51 | $8.48 | $8.48 | $8.39 | 5,480 |
| 2015-09-15 | $8.57 | $8.62 | $8.57 | $8.62 | $8.53 | 827 |
| 2015-09-14 | $8.38 | $8.38 | $8.18 | $8.19 | $8.11 | 564 |
| 2015-09-11 | $8.42 | $8.42 | $8.18 | $8.18 | $8.10 | 1,112 |
| 2015-09-10 | $8.13 | $8.13 | $8.06 | $8.06 | $7.98 | 382 |
| 2015-09-09 | $8.28 | $8.28 | $8.28 | $8.28 | $8.20 | 0 |
| 2015-09-08 | $8.28 | $8.28 | $8.28 | $8.28 | $8.20 | 369 |
| 2015-09-04 | $8.07 | $8.10 | $8.07 | $8.10 | $8.01 | 740 |
| 2015-09-03 | $7.97 | $8.20 | $7.97 | $8.08 | $8.00 | 3,234 |
| 2015-09-02 | $7.91 | $7.91 | $7.91 | $7.91 | $7.83 | 548 |
| 2015-09-01 | $8.08 | $8.08 | $8.02 | $8.08 | $8.00 | 815 |
| 2015-08-31 | $8.15 | $8.40 | $8.15 | $8.40 | $8.31 | 919 |
Toppan Inc (TOPPY) News Headlines
Recent Toppan Inc (TOPPY) News
Similar Companies to Toppan Inc (TOPPY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |