Transurban Group - Stapled (Unit Ordinary Share) (TRAUF) Exchange: PINK
Data as of May 3, 2024
$7.89 ($0.00) 0.00%
Transurban Group - Stapled (Unit Ordinary Share) - Daily Information
Click for more stock information on Transurban Group - Stapled (Unit Ordinary Share).| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $7.89 |
| Previous Close | $7.89 |
| High | $7.89 |
| Low | $7.89 |
| Adjusted Open | $7.89 |
| Previous Adjusted Close | $7.89 |
| Adjusted High | $7.89 |
| Adjusted Low | $7.89 |
About Transurban Group - Stapled (Unit Ordinary Share) (TRAUF)
No Description Available
Invest in Transurban Group - Stapled (Unit Ordinary Share) (TRAUF)
Historical Stock Data for Transurban Group - Stapled (Unit Ordinary Share) (TRAUF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2024-05-02 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 53 |
| 2024-05-01 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2024-04-30 | $8.15 | $8.15 | $7.89 | $7.89 | $7.89 | 14,165 |
| 2024-04-29 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2024-04-26 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 1,063 |
| 2024-04-25 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2024-04-24 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 16,835 |
| 2024-04-23 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2024-04-22 | $8.09 | $8.29 | $8.09 | $8.29 | $8.29 | 250 |
| 2024-04-19 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 518 |
| 2024-04-18 | $8.02 | $8.06 | $8.02 | $8.06 | $8.06 | 1,090 |
| 2024-04-17 | $8.16 | $8.54 | $8.16 | $8.54 | $8.54 | 1,831 |
| 2024-04-16 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 150 |
| 2024-04-15 | $8.47 | $8.56 | $8.47 | $8.56 | $8.56 | 4,046 |
| 2024-04-12 | $8.63 | $8.77 | $8.63 | $8.77 | $8.77 | 8,160 |
| 2024-04-11 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2024-04-10 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 13,408 |
| 2024-04-09 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 25 |
| 2024-04-08 | $9.02 | $9.06 | $9.02 | $9.06 | $9.06 | 211 |
| 2024-04-05 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2024-04-04 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2024-04-03 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 83 |
| 2024-04-02 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2024-04-01 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 83 |
| 2024-03-28 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 411 |
| 2024-03-27 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2024-03-26 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 411 |
| 2024-03-25 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 1,632 |
| 2024-03-22 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 1,735 |
| 2024-03-21 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 2 |
| 2024-03-20 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 2,914 |
| 2024-03-19 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 11,638 |
| 2024-03-18 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 2,013 |
| 2024-03-15 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 1,936 |
| 2024-03-14 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2024-03-13 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2024-03-12 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 29 |
| 2024-03-11 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 29 |
| 2024-03-08 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 1,092 |
| 2024-03-07 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2024-03-06 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2024-03-05 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 1,875 |
| 2024-03-04 | $8.60 | $9.03 | $8.60 | $9.03 | $9.03 | 1,431 |
| 2024-03-01 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 46 |
| 2024-02-29 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 33 |
| 2024-02-28 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 1,990 |
| 2024-02-27 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2024-02-26 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 42 |
| 2024-02-23 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2024-02-22 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 362 |
| 2024-02-21 | $8.60 | $8.60 | $8.35 | $8.35 | $8.35 | 11,051 |
| 2024-02-20 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 941 |
| 2024-02-16 | $8.37 | $8.56 | $8.37 | $8.56 | $8.56 | 3,103 |
| 2024-02-15 | $8.43 | $8.62 | $8.43 | $8.62 | $8.62 | 4,664 |
| 2024-02-14 | $7.92 | $7.99 | $7.92 | $7.99 | $7.99 | 914 |
| 2024-02-13 | $8.34 | $8.34 | $8.19 | $8.19 | $8.19 | 9,546 |
| 2024-02-12 | $8.48 | $8.67 | $8.29 | $8.30 | $8.30 | 9,429 |
| 2024-02-09 | $8.63 | $8.63 | $8.20 | $8.20 | $8.20 | 13,565 |
| 2024-02-08 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 34 |
| 2024-02-07 | $8.52 | $8.87 | $8.52 | $8.52 | $8.52 | 2,934 |
| 2024-02-06 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2024-02-05 | $8.48 | $8.90 | $8.48 | $8.90 | $8.90 | 961 |
| 2024-02-02 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2024-02-01 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 112 |
| 2024-01-31 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2024-01-30 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 41 |
| 2024-01-29 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1,785 |
| 2024-01-26 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 879 |
| 2024-01-25 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 382 |
| 2024-01-24 | $8.40 | $8.50 | $8.40 | $8.50 | $8.50 | 329 |
| 2024-01-23 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 475 |
| 2024-01-22 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 1,524 |
| 2024-01-19 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2024-01-18 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2024-01-17 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2024-01-16 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2024-01-12 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2024-01-11 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2024-01-10 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 5,376 |
| 2024-01-09 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 344 |
| 2024-01-08 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2024-01-05 | $9.22 | $9.40 | $9.22 | $9.40 | $9.40 | 1,965 |
| 2024-01-04 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 4 |
| 2024-01-03 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2024-01-02 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 30 |
| 2023-12-29 | $9.55 | $9.56 | $9.55 | $9.56 | $9.56 | 2,328 |
| 2023-12-28 | $9.67 | $9.67 | $9.22 | $9.22 | $9.22 | 1,234 |
| 2023-12-27 | $9.26 | $9.26 | $9.26 | $9.26 | $9.06 | 0 |
| 2023-12-26 | $9.26 | $9.26 | $9.26 | $9.26 | $9.06 | 190 |
| 2023-12-22 | $9.72 | $9.72 | $9.72 | $9.72 | $9.51 | 0 |
| 2023-12-21 | $9.47 | $9.72 | $9.47 | $9.72 | $9.51 | 543 |
| 2023-12-20 | $9.19 | $9.37 | $9.19 | $9.37 | $9.17 | 621 |
| 2023-12-19 | $9.25 | $9.33 | $9.25 | $9.33 | $9.13 | 949 |
| 2023-12-18 | $9.18 | $9.18 | $8.99 | $9.18 | $8.98 | 2,831 |
| 2023-12-15 | $8.99 | $8.99 | $8.99 | $8.99 | $8.79 | 2,279 |
| 2023-12-14 | $8.87 | $8.87 | $8.87 | $8.87 | $8.67 | 1,474 |
| 2023-12-13 | $8.76 | $8.76 | $8.76 | $8.76 | $8.57 | 223 |
| 2023-12-12 | $8.72 | $8.72 | $8.72 | $8.72 | $8.53 | 18 |
| 2023-12-11 | $8.72 | $8.72 | $8.72 | $8.72 | $8.53 | 2,430 |
| 2023-12-08 | $8.39 | $8.39 | $8.39 | $8.39 | $8.21 | 0 |
| 2023-12-07 | $8.72 | $8.72 | $8.39 | $8.39 | $8.21 | 933 |
| 2023-12-06 | $8.43 | $8.43 | $8.43 | $8.43 | $8.25 | 189 |
| 2023-12-05 | $8.38 | $8.38 | $8.38 | $8.38 | $8.20 | 1,688 |
| 2023-12-04 | $8.72 | $8.72 | $8.72 | $8.72 | $8.53 | 4,033 |
| 2023-12-01 | $8.70 | $8.70 | $8.69 | $8.69 | $8.69 | 1,088 |
| 2023-11-30 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 54 |
| 2023-11-29 | $8.48 | $8.48 | $8.33 | $8.33 | $8.33 | 908 |
| 2023-11-28 | $8.31 | $8.44 | $8.31 | $8.44 | $8.44 | 634 |
| 2023-11-27 | $8.42 | $8.48 | $8.24 | $8.42 | $8.42 | 6,057 |
| 2023-11-24 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 273 |
| 2023-11-22 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2023-11-21 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2023-11-20 | $8.08 | $8.23 | $8.08 | $8.23 | $8.23 | 3,947 |
| 2023-11-17 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 333 |
| 2023-11-16 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 333 |
| 2023-11-15 | $8.17 | $8.41 | $8.17 | $8.41 | $8.41 | 3,883 |
| 2023-11-14 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-11-13 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-11-10 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 8,643 |
| 2023-11-09 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-11-08 | $7.98 | $7.98 | $7.95 | $7.95 | $7.95 | 1,417 |
| 2023-11-07 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 14,357 |
| 2023-11-06 | $8.26 | $8.26 | $7.95 | $8.26 | $8.26 | 1,544 |
| 2023-11-03 | $7.87 | $8.15 | $7.87 | $8.15 | $8.15 | 2,513 |
| 2023-11-02 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 2,187 |
| 2023-11-01 | $7.47 | $7.48 | $7.47 | $7.48 | $7.48 | 20,940 |
| 2023-10-31 | $7.38 | $7.38 | $7.37 | $7.37 | $7.37 | 969 |
| 2023-10-30 | $7.44 | $7.76 | $7.36 | $7.36 | $7.36 | 3,722 |
| 2023-10-27 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 277 |
| 2023-10-26 | $7.45 | $7.45 | $7.35 | $7.35 | $7.35 | 770 |
| 2023-10-25 | $7.72 | $7.72 | $7.41 | $7.41 | $7.41 | 2,473 |
| 2023-10-24 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 1,153 |
| 2023-10-23 | $7.33 | $7.47 | $7.29 | $7.47 | $7.47 | 1,469 |
| 2023-10-20 | $7.70 | $7.70 | $7.60 | $7.60 | $7.60 | 1,081 |
| 2023-10-19 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 6,274 |
| 2023-10-18 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 1,250 |
| 2023-10-17 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
| 2023-10-16 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 1,683 |
| 2023-10-13 | $8.14 | $8.14 | $8.10 | $8.10 | $8.10 | 900 |
| 2023-10-12 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-10-11 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 898 |
| 2023-10-10 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2023-10-09 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2023-10-06 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 1,335 |
| 2023-10-05 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 139 |
| 2023-10-04 | $7.81 | $7.81 | $7.67 | $7.67 | $7.67 | 7,179 |
| 2023-10-03 | $7.90 | $7.90 | $7.72 | $7.72 | $7.72 | 12,547 |
| 2023-10-02 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 40 |
| 2023-09-29 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 4,214 |
| 2023-09-28 | $8.07 | $8.26 | $8.07 | $8.26 | $8.26 | 16,209 |
| 2023-09-27 | $8.21 | $8.21 | $8.00 | $8.06 | $8.06 | 3,354 |
| 2023-09-26 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 278 |
| 2023-09-25 | $8.42 | $8.42 | $8.12 | $8.12 | $8.12 | 2,864 |
| 2023-09-22 | $8.44 | $8.44 | $8.19 | $8.19 | $8.19 | 836 |
| 2023-09-21 | $8.25 | $8.28 | $8.18 | $8.28 | $8.28 | 736 |
| 2023-09-20 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 123 |
| 2023-09-19 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 2,018 |
| 2023-09-18 | $8.63 | $8.63 | $8.62 | $8.62 | $8.62 | 4,451 |
| 2023-09-15 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 12,499 |
| 2023-09-14 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 443 |
| 2023-09-13 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 10,015 |
| 2023-09-12 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2023-09-11 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 6 |
| 2023-09-08 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 431 |
| 2023-09-07 | $8.59 | $8.59 | $8.54 | $8.54 | $8.54 | 13,404 |
| 2023-09-06 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 18,120 |
| 2023-09-05 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 100 |
| 2023-09-01 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 658 |
| 2023-08-31 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 45 |
| 2023-08-30 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2023-08-29 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2023-08-28 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2023-08-25 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 1,789 |
| 2023-08-24 | $8.33 | $8.33 | $8.30 | $8.30 | $8.30 | 1,062 |
| 2023-08-23 | $8.25 | $8.26 | $8.25 | $8.26 | $8.26 | 2,348 |
| 2023-08-22 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 354 |
| 2023-08-21 | $8.72 | $8.72 | $8.35 | $8.35 | $8.35 | 1,583 |
| 2023-08-18 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 6,753 |
| 2023-08-17 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 2,569 |
| 2023-08-16 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 35 |
| 2023-08-15 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,421 |
| 2023-08-14 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,677 |
| 2023-08-11 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2023-08-10 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 16,382 |
| 2023-08-09 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 63 |
| 2023-08-08 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 825 |
| 2023-08-07 | $9.03 | $9.35 | $9.03 | $9.35 | $9.35 | 308 |
| 2023-08-04 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2023-08-03 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 231 |
| 2023-08-02 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 149 |
| 2023-08-01 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2023-07-31 | $9.83 | $9.83 | $9.28 | $9.42 | $9.42 | 3,116 |
| 2023-07-28 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2023-07-27 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 4,821 |
| 2023-07-26 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 61 |
| 2023-07-25 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 450 |
| 2023-07-24 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 16 |
| 2023-07-21 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2023-07-20 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 126 |
| 2023-07-19 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 32 |
| 2023-07-18 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2023-07-17 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2023-07-14 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 68 |
| 2023-07-13 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 15 |
| 2023-07-12 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2023-07-11 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 13 |
| 2023-07-10 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 133 |
| 2023-07-07 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2023-07-06 | $9.42 | $9.46 | $9.42 | $9.46 | $9.46 | 600 |
| 2023-07-05 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 1 |
| 2023-07-03 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 191 |
| 2023-06-30 | $9.40 | $9.42 | $9.40 | $9.42 | $9.42 | 616 |
| 2023-06-29 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2023-06-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.50 | 0 |
| 2023-06-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.50 | 483 |
| 2023-06-26 | $9.34 | $9.34 | $9.34 | $9.34 | $9.14 | 0 |
| 2023-06-23 | $9.34 | $9.34 | $9.34 | $9.34 | $9.14 | 229 |
| 2023-06-22 | $9.76 | $9.76 | $9.76 | $9.76 | $9.55 | 0 |
| 2023-06-21 | $9.76 | $9.76 | $9.76 | $9.76 | $9.55 | 3,835 |
| 2023-06-20 | $9.61 | $9.61 | $9.61 | $9.61 | $9.41 | 670 |
| 2023-06-16 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2023-06-15 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 67 |
| 2023-06-14 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2023-06-13 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 977 |
| 2023-06-12 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2023-06-09 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 6,821 |
| 2023-06-08 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2023-06-07 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2023-06-06 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 1,756 |
| 2023-06-05 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 16 |
| 2023-06-02 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 90 |
| 2023-06-01 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 0 |
| 2023-05-31 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 0 |
| 2023-05-30 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 62 |
| 2023-05-26 | $9.47 | $9.47 | $9.39 | $9.47 | $9.47 | 7,058 |
| 2023-05-25 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 279 |
| 2023-05-24 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 33 |
| 2023-05-23 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 2,178 |
| 2023-05-22 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 33 |
| 2023-05-19 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 16,094 |
| 2023-05-18 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1,153 |
| 2023-05-17 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 80 |
| 2023-05-16 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 4 |
| 2023-05-15 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2023-05-12 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 17,029 |
| 2023-05-11 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 34 |
| 2023-05-10 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2023-05-09 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 35,496 |
| 2023-05-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2023-05-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 467 |
| 2023-05-04 | $9.69 | $9.79 | $9.69 | $9.79 | $9.79 | 717 |
| 2023-05-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2023-05-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 170 |
| 2023-05-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2023-04-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 758 |
| 2023-04-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2023-04-26 | $10.02 | $10.02 | $9.85 | $9.85 | $9.85 | 3,204 |
| 2023-04-25 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 3,344 |
| 2023-04-24 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2023-04-21 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2023-04-20 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 144 |
| 2023-04-19 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2023-04-18 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 7,990 |
| 2023-04-17 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,036 |
| 2023-04-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2023-04-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,036 |
| 2023-04-12 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 4,372 |
| 2023-04-11 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2023-04-10 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 59 |
| 2023-04-06 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2023-04-05 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2023-04-04 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2023-04-03 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 67 |
| 2023-03-31 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2023-03-30 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 103 |
| 2023-03-29 | $9.49 | $9.49 | $9.40 | $9.40 | $9.40 | 1,098 |
| 2023-03-28 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2023-03-27 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2023-03-24 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2023-03-23 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2023-03-22 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 24 |
| 2023-03-21 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 10 |
| 2023-03-20 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2023-03-17 | $9.52 | $9.52 | $9.15 | $9.15 | $9.15 | 34,412 |
| 2023-03-16 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 18 |
| 2023-03-15 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 9,850 |
| 2023-03-14 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-03-13 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-03-10 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-03-09 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 30 |
| 2023-03-08 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 700 |
| 2023-03-07 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 1,248 |
| 2023-03-06 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 50 |
| 2023-03-03 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2023-03-02 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 50 |
| 2023-03-01 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 77 |
| 2023-02-28 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2023-02-27 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 3,324 |
| 2023-02-24 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2023-02-23 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 767 |
| 2023-02-22 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2023-02-21 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2023-02-17 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 28 |
| 2023-02-16 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 14 |
| 2023-02-15 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2023-02-14 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 39 |
| 2023-02-13 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 4,551 |
| 2023-02-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 714 |
| 2023-02-09 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2023-02-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 33 |
| 2023-02-07 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
| 2023-02-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 50 |
| 2023-02-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,989 |
| 2023-02-02 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 865 |
| 2023-02-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 865 |
| 2023-01-31 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 1,484 |
| 2023-01-30 | $9.81 | $9.81 | $9.71 | $9.71 | $9.71 | 2,639 |
| 2023-01-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 48 |
| 2023-01-26 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2023-01-25 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 518 |
| 2023-01-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2023-01-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2,816 |
| 2023-01-20 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 1,115 |
| 2023-01-19 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 29 |
| 2023-01-18 | $9.59 | $9.59 | $9.43 | $9.43 | $9.43 | 6,876 |
| 2023-01-17 | $9.62 | $9.62 | $9.53 | $9.58 | $9.58 | 10,887 |
| 2023-01-13 | $9.40 | $9.40 | $9.29 | $9.36 | $9.36 | 4,971 |
| 2023-01-12 | $9.15 | $9.23 | $9.11 | $9.11 | $9.11 | 18,963 |
| 2023-01-11 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 117 |
| 2023-01-10 | $9.32 | $9.32 | $8.96 | $9.04 | $9.04 | 9,691 |
| 2023-01-09 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2023-01-06 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2023-01-05 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2023-01-04 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 461 |
| 2023-01-03 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 1,100 |
| 2022-12-30 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 276 |
| 2022-12-29 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 8 |
| 2022-12-28 | $8.93 | $8.93 | $8.93 | $8.93 | $8.76 | 49,316 |
| 2022-12-27 | $9.38 | $9.38 | $8.98 | $8.98 | $8.80 | 2,678 |
| 2022-12-23 | $8.95 | $8.95 | $8.95 | $8.95 | $8.77 | 555 |
| 2022-12-22 | $9.21 | $9.21 | $8.92 | $8.92 | $8.74 | 1,246 |
| 2022-12-21 | $9.31 | $9.31 | $9.31 | $9.31 | $9.13 | 605 |
| 2022-12-20 | $8.98 | $9.24 | $8.98 | $9.24 | $9.05 | 2,717 |
| 2022-12-19 | $9.44 | $9.44 | $9.44 | $9.44 | $9.26 | 2,981 |
| 2022-12-16 | $9.47 | $9.47 | $9.47 | $9.47 | $9.28 | 864 |
| 2022-12-15 | $9.25 | $9.25 | $9.25 | $9.25 | $9.07 | 287 |
| 2022-12-14 | $9.46 | $9.46 | $9.46 | $9.46 | $9.27 | 656 |
| 2022-12-13 | $9.53 | $9.53 | $9.53 | $9.53 | $9.34 | 1,504 |
| 2022-12-12 | $9.27 | $9.27 | $9.27 | $9.27 | $9.08 | 8 |
| 2022-12-09 | $9.27 | $9.27 | $9.27 | $9.27 | $9.08 | 540 |
| 2022-12-08 | $9.41 | $9.41 | $9.41 | $9.41 | $9.23 | 1,195 |
| 2022-12-07 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2022-12-06 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 798 |
| 2022-12-05 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 540 |
| 2022-12-02 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2022-12-01 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2022-11-30 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 135 |
| 2022-11-29 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 5,032 |
| 2022-11-28 | $9.72 | $9.72 | $9.38 | $9.38 | $9.38 | 7,858 |
| 2022-11-25 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 597 |
| 2022-11-23 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 12,477 |
| 2022-11-22 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 4,298 |
| 2022-11-21 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 3,200 |
| 2022-11-18 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 2,729 |
| 2022-11-17 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2022-11-16 | $9.30 | $9.30 | $8.99 | $9.25 | $9.25 | 4,916 |
| 2022-11-15 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 6,795 |
| 2022-11-14 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2022-11-11 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 2,018 |
| 2022-11-10 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 3,316 |
| 2022-11-09 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 1,584 |
| 2022-11-08 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 211 |
| 2022-11-07 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 973 |
| 2022-11-04 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2022-11-03 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 449 |
| 2022-11-02 | $8.74 | $8.74 | $8.41 | $8.41 | $8.41 | 1,445 |
| 2022-11-01 | $8.70 | $8.70 | $8.50 | $8.50 | $8.50 | 2,287 |
| 2022-10-31 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 1,323 |
| 2022-10-28 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 861 |
| 2022-10-27 | $8.24 | $8.53 | $8.24 | $8.27 | $8.27 | 12,511 |
| 2022-10-26 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 271 |
| 2022-10-25 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2022-10-24 | $7.70 | $7.99 | $7.70 | $7.99 | $7.99 | 1,922 |
| 2022-10-21 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 646 |
| 2022-10-20 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 36 |
| 2022-10-19 | $7.79 | $7.88 | $7.79 | $7.79 | $7.79 | 4,474 |
| 2022-10-18 | $8.06 | $8.06 | $7.79 | $7.79 | $7.79 | 18,238 |
| 2022-10-17 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 20,027 |
| 2022-10-14 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 20,928 |
| 2022-10-13 | $7.80 | $7.80 | $7.71 | $7.71 | $7.71 | 2,408 |
| 2022-10-12 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 36,068 |
| 2022-10-11 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-10-10 | $8.29 | $8.29 | $8.00 | $8.00 | $8.00 | 3,109 |
| 2022-10-07 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2022-10-06 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 37 |
| 2022-10-05 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 711 |
| 2022-10-04 | $8.46 | $8.48 | $8.46 | $8.48 | $8.48 | 2,521 |
| 2022-10-03 | $8.25 | $8.25 | $8.06 | $8.06 | $8.06 | 2,855 |
| 2022-09-30 | $8.10 | $8.10 | $8.08 | $8.08 | $8.08 | 1,684 |
| 2022-09-29 | $8.23 | $8.42 | $8.23 | $8.42 | $8.42 | 3,031 |
| 2022-09-28 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 4,519 |
| 2022-09-27 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 260 |
| 2022-09-26 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 109 |
| 2022-09-23 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 298 |
| 2022-09-22 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 1,587 |
| 2022-09-21 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2022-09-20 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2022-09-19 | $8.59 | $8.92 | $8.51 | $8.61 | $8.61 | 1,587 |
| 2022-09-16 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 281 |
| 2022-09-15 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 117 |
| 2022-09-14 | $9.00 | $9.22 | $9.00 | $9.22 | $9.22 | 10,775 |
| 2022-09-13 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 890 |
| 2022-09-12 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
| 2022-09-09 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
| 2022-09-08 | $9.38 | $9.38 | $9.09 | $9.17 | $9.17 | 21,563 |
| 2022-09-07 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 931 |
| 2022-09-06 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 511 |
| 2022-09-02 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2022-09-01 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 511 |
| 2022-08-31 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-08-30 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 440 |
| 2022-08-29 | $9.77 | $9.77 | $9.72 | $9.72 | $9.72 | 1,108 |
| 2022-08-26 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 200 |
| 2022-08-25 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 1,218 |
| 2022-08-24 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 2,293 |
| 2022-08-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 5,160 |
| 2022-08-22 | $9.99 | $9.99 | $9.84 | $9.84 | $9.84 | 900 |
| 2022-08-19 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 9 |
| 2022-08-18 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 44 |
| 2022-08-17 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-08-16 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-08-15 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-08-12 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 15,582 |
| 2022-08-11 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 35 |
| 2022-08-10 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 477 |
| 2022-08-09 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 1,080 |
| 2022-08-08 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 154 |
| 2022-08-05 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 93 |
| 2022-08-04 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-08-03 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 560 |
| 2022-08-02 | $10.20 | $10.43 | $10.20 | $10.43 | $10.43 | 6,346 |
| 2022-08-01 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 168 |
| 2022-07-29 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 7,375 |
| 2022-07-28 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 114 |
| 2022-07-27 | $10.16 | $10.16 | $9.78 | $10.03 | $10.03 | 10,759 |
| 2022-07-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 24 |
| 2022-07-25 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-07-22 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-07-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,515 |
| 2022-07-20 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 265 |
| 2022-07-19 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 45 |
| 2022-07-18 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 59 |
| 2022-07-15 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 18,380 |
| 2022-07-14 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 945 |
| 2022-07-13 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2022-07-12 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2022-07-11 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 34 |
| 2022-07-08 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2022-07-07 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 52 |
| 2022-07-06 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2022-07-05 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 3,180 |
| 2022-07-01 | $9.70 | $9.96 | $9.70 | $9.96 | $9.96 | 1,929 |
| 2022-06-30 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 5,241 |
| 2022-06-29 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 3,376 |
| 2022-06-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 245 |
| 2022-06-27 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 136 |
| 2022-06-24 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,103 |
| 2022-06-23 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 7,636 |
| 2022-06-22 | $9.54 | $9.70 | $9.54 | $9.70 | $9.70 | 685 |
| 2022-06-21 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 2,453 |
| 2022-06-17 | $9.20 | $9.30 | $9.20 | $9.28 | $9.28 | 1,746 |
| 2022-06-16 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,043 |
| 2022-06-15 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 541 |
| 2022-06-14 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 145 |
| 2022-06-13 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 131 |
| 2022-06-10 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 451 |
| 2022-06-09 | $10.20 | $10.20 | $10.19 | $10.19 | $10.19 | 480 |
| 2022-06-08 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2022-06-07 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 156 |
| 2022-06-06 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 1,409 |
| 2022-06-03 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 451 |
| 2022-06-02 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 1,029 |
| 2022-06-01 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 1,447 |
| 2022-05-31 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 13 |
| 2022-05-27 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 448 |
| 2022-05-26 | $10.10 | $10.23 | $10.10 | $10.23 | $10.23 | 1,404 |
| 2022-05-25 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 1,133 |
| 2022-05-24 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 500 |
| 2022-05-23 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 46 |
| 2022-05-20 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 1,442 |
| 2022-05-19 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 7,622 |
| 2022-05-18 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 15 |
| 2022-05-17 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 16 |
| 2022-05-16 | $9.71 | $9.78 | $9.71 | $9.78 | $9.78 | 1,067 |
| 2022-05-13 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 489 |
| 2022-05-12 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 690 |
| 2022-05-11 | $9.76 | $9.85 | $9.76 | $9.85 | $9.85 | 4,853 |
| 2022-05-10 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 42 |
| 2022-05-09 | $10.02 | $10.02 | $9.72 | $9.72 | $9.72 | 527 |
| 2022-05-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 197 |
| 2022-05-05 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 18 |
| 2022-05-04 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2022-05-03 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 259 |
| 2022-05-02 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 30 |
| 2022-04-29 | $10.23 | $10.23 | $10.08 | $10.08 | $10.08 | 1,110 |
| 2022-04-28 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-04-27 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 571 |
| 2022-04-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 634 |
| 2022-04-25 | $9.88 | $10.00 | $9.88 | $10.00 | $10.00 | 634 |
| 2022-04-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 800 |
| 2022-04-21 | $10.23 | $10.23 | $10.00 | $10.00 | $10.00 | 364 |
| 2022-04-20 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1,396 |
| 2022-04-19 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2022-04-18 | $10.27 | $10.27 | $10.18 | $10.18 | $10.18 | 1,396 |
| 2022-04-14 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,767 |
| 2022-04-13 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2022-04-12 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 9,441 |
| 2022-04-11 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 6,009 |
| 2022-04-08 | $10.39 | $10.39 | $10.21 | $10.21 | $10.21 | 963 |
| 2022-04-07 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 848 |
| 2022-04-06 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-04-05 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 120 |
| 2022-04-04 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 120 |
| 2022-04-01 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-03-31 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 4,500 |
| 2022-03-30 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-03-29 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 61 |
| 2022-03-28 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 52 |
| 2022-03-25 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 113 |
| 2022-03-24 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 20 |
| 2022-03-23 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 2,000 |
| 2022-03-22 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2022-03-21 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 196 |
| 2022-03-18 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 21 |
| 2022-03-17 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 21 |
| 2022-03-16 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2022-03-15 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 1,175 |
| 2022-03-14 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 13 |
| 2022-03-11 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 28,299 |
| 2022-03-10 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 464 |
| 2022-03-09 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 120 |
| 2022-03-08 | $9.07 | $9.07 | $8.85 | $8.85 | $8.85 | 655 |
| 2022-03-07 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 464 |
| 2022-03-04 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 1,095 |
| 2022-03-03 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 634 |
| 2022-03-02 | $9.22 | $9.37 | $9.22 | $9.37 | $9.37 | 395 |
| 2022-03-01 | $8.89 | $8.90 | $8.89 | $8.89 | $8.89 | 36,668 |
| 2022-02-28 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 1,121 |
| 2022-02-25 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2022-02-24 | $9.00 | $9.00 | $8.95 | $8.95 | $8.95 | 6,014 |
| 2022-02-23 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2022-02-22 | $9.18 | $9.18 | $8.95 | $8.95 | $8.95 | 573 |
| 2022-02-18 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2022-02-17 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2022-02-16 | $9.28 | $9.28 | $9.18 | $9.18 | $9.18 | 5,424 |
| 2022-02-15 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 84 |
| 2022-02-14 | $9.12 | $9.20 | $9.12 | $9.20 | $9.20 | 850 |
| 2022-02-11 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 21,053 |
| 2022-02-10 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2022-02-09 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2022-02-08 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 12,946 |
| 2022-02-07 | $8.84 | $8.95 | $8.84 | $8.95 | $8.95 | 1,386 |
| 2022-02-04 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 117 |
| 2022-02-03 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2022-02-02 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 1,370 |
| 2022-02-01 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 2,557 |
| 2022-01-31 | $8.50 | $8.85 | $8.50 | $8.85 | $8.85 | 1,245 |
| 2022-01-28 | $8.82 | $8.82 | $8.75 | $8.75 | $8.75 | 22,724 |
| 2022-01-27 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 49,993 |
| 2022-01-26 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 37,900 |
| 2022-01-25 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 1 |
| 2022-01-24 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 252 |
| 2022-01-21 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 233 |
| 2022-01-20 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 100 |
| 2022-01-19 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 959 |
| 2022-01-18 | $9.70 | $9.70 | $9.61 | $9.61 | $9.61 | 959 |
| 2022-01-14 | $9.80 | $9.80 | $9.60 | $9.63 | $9.63 | 6,544 |
| 2022-01-13 | $10.00 | $10.10 | $10.00 | $10.10 | $10.10 | 4,004 |
| 2022-01-12 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2022-01-11 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 32 |
| 2022-01-10 | $9.73 | $9.76 | $9.60 | $9.60 | $9.60 | 3,463 |
| 2022-01-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 9,150 |
| 2022-01-06 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 140 |
| 2022-01-05 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-01-04 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 729 |
| 2022-01-03 | $9.83 | $10.09 | $9.83 | $10.09 | $10.09 | 856 |
| 2021-12-31 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-12-30 | $9.96 | $10.05 | $9.96 | $10.05 | $10.05 | 896 |
| 2021-12-29 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 457 |
| 2021-12-28 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 10 |
| 2021-12-27 | $10.14 | $10.14 | $9.77 | $10.14 | $10.14 | 3,877 |
| 2021-12-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-12-22 | $10.05 | $10.05 | $10.00 | $10.00 | $10.00 | 3,996 |
| 2021-12-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,700 |
| 2021-12-20 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-12-17 | $9.78 | $9.78 | $9.64 | $9.71 | $9.71 | 1,081 |
| 2021-12-16 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 87 |
| 2021-12-15 | $9.60 | $9.68 | $9.60 | $9.68 | $9.68 | 5,361 |
| 2021-12-14 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 243 |
| 2021-12-13 | $9.93 | $9.93 | $9.67 | $9.67 | $9.67 | 1,248 |
| 2021-12-10 | $9.71 | $9.92 | $9.60 | $9.92 | $9.92 | 9,261 |
| 2021-12-09 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 134 |
| 2021-12-08 | $9.84 | $9.92 | $9.84 | $9.85 | $9.85 | 3,739 |
| 2021-12-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 23 |
| 2021-12-06 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 177 |
| 2021-12-03 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 95 |
| 2021-12-02 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-12-01 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 645 |
| 2021-11-30 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-11-29 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 50 |
| 2021-11-26 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-11-24 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 242 |
| 2021-11-23 | $9.89 | $10.17 | $9.89 | $10.17 | $10.17 | 859 |
| 2021-11-22 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 349 |
| 2021-11-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-11-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2,911 |
| 2021-11-17 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 385 |
| 2021-11-16 | $10.16 | $10.25 | $10.04 | $10.04 | $10.04 | 3,311 |
| 2021-11-15 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 200 |
| 2021-11-12 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2021-11-11 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2021-11-10 | $10.08 | $10.19 | $10.08 | $10.19 | $10.19 | 15,984 |
| 2021-11-09 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 15,293 |
| 2021-11-08 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2021-11-05 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 15,293 |
| 2021-11-04 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1 |
| 2021-11-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 200 |
| 2021-11-02 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 20 |
| 2021-11-01 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2021-10-29 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 20 |
| 2021-10-28 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2021-10-27 | $10.66 | $10.66 | $10.35 | $10.35 | $10.35 | 375 |
| 2021-10-26 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 3,058 |
| 2021-10-25 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-10-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 50 |
| 2021-10-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
| 2021-10-20 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,633 |
| 2021-10-19 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 45 |
| 2021-10-18 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 124 |
| 2021-10-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-10-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-10-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-10-12 | $9.86 | $10.05 | $9.76 | $10.05 | $10.05 | 4,321 |
| 2021-10-11 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 29,675 |
| 2021-10-08 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 20,202 |
| 2021-10-07 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 910 |
| 2021-10-06 | $10.32 | $10.32 | $10.14 | $10.14 | $10.14 | 379 |
| 2021-10-05 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 22,609 |
| 2021-10-04 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 500 |
| 2021-10-01 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 29 |
| 2021-09-30 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2021-09-29 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2021-09-28 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 57 |
| 2021-09-27 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2021-09-24 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 562 |
| 2021-09-23 | $10.27 | $10.39 | $10.27 | $10.39 | $10.39 | 11,744 |
| 2021-09-22 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2021-09-21 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 25 |
| 2021-09-20 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 500 |
| 2021-09-17 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 592 |
| 2021-09-16 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 22 |
| 2021-09-15 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2021-09-14 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 1,005 |
| 2021-09-13 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2021-09-10 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 188 |
| 2021-09-09 | $10.30 | $10.66 | $10.30 | $10.66 | $10.66 | 1,777 |
| 2021-09-08 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 269 |
| 2021-09-07 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2021-09-03 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2021-09-02 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 41 |
| 2021-09-01 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2021-08-31 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 120 |
| 2021-08-30 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-08-27 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1 |
| 2021-08-26 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1 |
| 2021-08-25 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-08-24 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-08-23 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 8,336 |
| 2021-08-20 | $10.15 | $10.27 | $9.97 | $9.97 | $9.97 | 7,467 |
| 2021-08-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 70 |
| 2021-08-18 | $10.17 | $10.17 | $9.82 | $9.82 | $9.82 | 4,278 |
| 2021-08-17 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 45 |
| 2021-08-16 | $10.00 | $10.00 | $9.85 | $9.86 | $9.86 | 2,258 |
| 2021-08-13 | $9.91 | $9.91 | $9.76 | $9.76 | $9.76 | 10,507 |
| 2021-08-12 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 65 |
| 2021-08-11 | $9.91 | $9.91 | $9.72 | $9.72 | $9.72 | 341 |
| 2021-08-10 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 100 |
| 2021-08-09 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 169 |
| 2021-08-06 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 2,943 |
| 2021-08-05 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 142 |
| 2021-08-04 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2021-08-03 | $10.57 | $10.64 | $10.57 | $10.64 | $10.64 | 2,777 |
| 2021-08-02 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2021-07-30 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 190 |
| 2021-07-29 | $10.47 | $10.47 | $10.16 | $10.16 | $10.16 | 3,033 |
| 2021-07-28 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2021-07-27 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2021-07-26 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 2,727 |
| 2021-07-23 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2021-07-22 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2021-07-21 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 95 |
| 2021-07-20 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 472 |
| 2021-07-19 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 547 |
| 2021-07-16 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 21 |
| 2021-07-15 | $10.81 | $10.81 | $10.65 | $10.65 | $10.65 | 788 |
| 2021-07-14 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 1,347 |
| 2021-07-13 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 6 |
| 2021-07-12 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2021-07-09 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2021-07-08 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 45 |
| 2021-07-07 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 97 |
| 2021-07-06 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2021-07-02 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 14 |
| 2021-07-01 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 202 |
| 2021-06-30 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 736 |
| 2021-06-29 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2021-06-28 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 330 |
| 2021-06-25 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 3,288 |
| 2021-06-24 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 327 |
| 2021-06-23 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 936 |
| 2021-06-22 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 537 |
| 2021-06-21 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 853 |
| 2021-06-18 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2021-06-17 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 60 |
| 2021-06-16 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 602 |
| 2021-06-15 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 1,000 |
| 2021-06-14 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 1,012 |
| 2021-06-11 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2021-06-10 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2021-06-09 | $11.15 | $11.15 | $11.01 | $11.01 | $11.01 | 411 |
| 2021-06-08 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2021-06-07 | $11.00 | $11.00 | $10.96 | $10.96 | $10.96 | 2,326 |
| 2021-06-04 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 199 |
| 2021-06-03 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 55 |
| 2021-06-02 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 169 |
| 2021-06-01 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 915 |
| 2021-05-28 | $10.83 | $10.90 | $10.83 | $10.90 | $10.90 | 4,340 |
| 2021-05-27 | $10.73 | $10.73 | $10.46 | $10.46 | $10.46 | 2,501 |
| 2021-05-26 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 599 |
| 2021-05-25 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2021-05-24 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 199 |
| 2021-05-21 | $10.89 | $10.89 | $10.68 | $10.68 | $10.68 | 1,800 |
| 2021-05-20 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 198 |
| 2021-05-19 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 2,461 |
| 2021-05-18 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2021-05-17 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 432 |
| 2021-05-14 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2021-05-13 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 403 |
| 2021-05-12 | $11.06 | $11.06 | $10.95 | $11.01 | $11.01 | 5,255 |
| 2021-05-11 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2021-05-10 | $11.03 | $11.06 | $10.99 | $10.99 | $10.99 | 4,633 |
| 2021-05-07 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2021-05-06 | $11.02 | $11.02 | $10.78 | $10.78 | $10.78 | 12,024 |
| 2021-05-05 | $10.87 | $10.99 | $10.87 | $10.91 | $10.91 | 3,071 |
| 2021-05-04 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
| 2021-05-03 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
| 2021-04-30 | $11.05 | $11.05 | $10.94 | $10.94 | $10.94 | 216 |
| 2021-04-29 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 953 |
| 2021-04-28 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 182 |
| 2021-04-27 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 45 |
| 2021-04-26 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 91 |
| 2021-04-23 | $11.00 | $11.00 | $10.86 | $10.86 | $10.86 | 907 |
| 2021-04-22 | $11.06 | $11.21 | $11.06 | $11.21 | $11.21 | 1,120 |
| 2021-04-21 | $11.00 | $11.00 | $10.91 | $10.91 | $10.91 | 1,524 |
| 2021-04-20 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 101 |
| 2021-04-19 | $10.86 | $10.99 | $10.62 | $10.62 | $10.62 | 7,529 |
| 2021-04-16 | $10.75 | $10.75 | $10.51 | $10.51 | $10.51 | 1,422 |
| 2021-04-15 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 456 |
| 2021-04-14 | $10.76 | $10.76 | $10.69 | $10.69 | $10.69 | 1,242 |
| 2021-04-13 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 66 |
| 2021-04-12 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 500 |
| 2021-04-09 | $10.54 | $10.54 | $10.44 | $10.44 | $10.44 | 763 |
| 2021-04-08 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 134 |
| 2021-04-07 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 414 |
| 2021-04-06 | $10.35 | $10.43 | $10.35 | $10.43 | $10.43 | 735 |
| 2021-04-05 | $10.15 | $10.17 | $10.15 | $10.17 | $10.17 | 1,451 |
| 2021-04-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 387 |
| 2021-03-31 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 631 |
| 2021-03-30 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 1,026 |
| 2021-03-29 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 600 |
| 2021-03-26 | $9.61 | $9.61 | $9.57 | $9.57 | $9.57 | 2,323 |
| 2021-03-25 | $9.50 | $9.95 | $9.50 | $9.95 | $9.95 | 5,070 |
| 2021-03-24 | $9.65 | $9.81 | $9.65 | $9.65 | $9.65 | 3,998 |
| 2021-03-23 | $9.78 | $9.92 | $9.78 | $9.92 | $9.92 | 1,313 |
| 2021-03-22 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2021-03-19 | $9.78 | $9.78 | $9.49 | $9.49 | $9.49 | 2,416 |
| 2021-03-18 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 606 |
| 2021-03-17 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2021-03-16 | $10.20 | $10.20 | $10.14 | $10.15 | $10.15 | 885 |
| 2021-03-15 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 228 |
| 2021-03-12 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 920 |
| 2021-03-11 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,299 |
| 2021-03-10 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 70 |
| 2021-03-09 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 131 |
| 2021-03-08 | $9.54 | $9.69 | $9.54 | $9.69 | $9.69 | 311 |
| 2021-03-05 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 175 |
| 2021-03-04 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 2,400 |
| 2021-03-03 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 158 |
| 2021-03-02 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2021-03-01 | $10.13 | $10.23 | $10.13 | $10.23 | $10.23 | 2,143 |
| 2021-02-26 | $10.32 | $10.32 | $9.85 | $9.96 | $9.96 | 401 |
| 2021-02-25 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 403 |
| 2021-02-24 | $10.18 | $10.34 | $10.17 | $10.34 | $10.34 | 403 |
| 2021-02-23 | $10.08 | $10.08 | $9.84 | $9.90 | $9.90 | 3,316 |
| 2021-02-22 | $9.96 | $10.14 | $9.96 | $9.98 | $9.98 | 4,207 |
| 2021-02-19 | $10.06 | $10.19 | $9.86 | $9.86 | $9.86 | 33,520 |
| 2021-02-18 | $9.69 | $9.90 | $9.67 | $9.88 | $9.88 | 176 |
| 2021-02-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 176 |
| 2021-02-16 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 2,779 |
| 2021-02-12 | $10.16 | $10.34 | $10.16 | $10.17 | $10.17 | 4,488 |
| 2021-02-11 | $10.12 | $10.23 | $10.12 | $10.23 | $10.23 | 2,083 |
| 2021-02-10 | $10.12 | $10.30 | $10.12 | $10.16 | $10.16 | 2,451 |
| 2021-02-09 | $10.22 | $10.40 | $10.16 | $10.16 | $10.16 | 2,451 |
| 2021-02-08 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 143 |
| 2021-02-05 | $10.27 | $10.27 | $10.19 | $10.19 | $10.19 | 318 |
| 2021-02-04 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 3,074 |
| 2021-02-03 | $10.34 | $10.46 | $10.34 | $10.46 | $10.46 | 8,263 |
| 2021-02-02 | $10.53 | $10.53 | $10.39 | $10.39 | $10.39 | 1,068 |
| 2021-02-01 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2021-01-29 | $10.19 | $10.19 | $10.12 | $10.12 | $10.12 | 672 |
| 2021-01-28 | $9.88 | $10.26 | $9.79 | $10.26 | $10.26 | 8,565 |
| 2021-01-27 | $10.17 | $10.17 | $10.07 | $10.15 | $10.15 | 7,817 |
| 2021-01-26 | $10.17 | $10.39 | $10.17 | $10.39 | $10.39 | 2,071 |
| 2021-01-25 | $10.27 | $10.27 | $9.97 | $9.97 | $9.97 | 1,179 |
| 2021-01-22 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 2,128 |
| 2021-01-21 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 1,469 |
| 2021-01-20 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 2,171 |
| 2021-01-19 | $9.99 | $10.16 | $9.99 | $10.05 | $10.05 | 1,733 |
| 2021-01-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-01-14 | $9.94 | $10.05 | $9.94 | $10.05 | $10.05 | 1,733 |
| 2021-01-13 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 443 |
| 2021-01-12 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 50 |
| 2021-01-11 | $10.24 | $10.24 | $10.23 | $10.23 | $10.23 | 3,448 |
| 2021-01-08 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2021-01-07 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 250 |
| 2021-01-06 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 1,543 |
| 2021-01-05 | $10.62 | $10.62 | $10.34 | $10.36 | $10.36 | 5,027 |
| 2021-01-04 | $10.76 | $10.80 | $10.53 | $10.53 | $10.53 | 2,617 |
| 2020-12-31 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 10 |
| 2020-12-30 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 105 |
| 2020-12-29 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 905 |
| 2020-12-28 | $10.97 | $10.97 | $10.77 | $10.77 | $10.77 | 3,191 |
| 2020-12-24 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2020-12-23 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 262 |
| 2020-12-22 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 70 |
| 2020-12-21 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 500 |
| 2020-12-18 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2020-12-17 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 3,144 |
| 2020-12-16 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 1,678 |
| 2020-12-15 | $10.41 | $10.52 | $10.39 | $10.52 | $10.52 | 1,700 |
| 2020-12-14 | $10.73 | $10.73 | $10.68 | $10.68 | $10.68 | 9,320 |
| 2020-12-11 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 691 |
| 2020-12-10 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 12 |
| 2020-12-09 | $10.41 | $10.41 | $10.27 | $10.27 | $10.27 | 21,321 |
| 2020-12-08 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 5 |
| 2020-12-07 | $10.46 | $10.50 | $10.31 | $10.31 | $10.31 | 3,645 |
| 2020-12-04 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2020-12-03 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 13 |
| 2020-12-02 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2020-12-01 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2020-11-30 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 1,178 |
| 2020-11-27 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 626 |
| 2020-11-25 | $10.62 | $10.62 | $10.45 | $10.45 | $10.45 | 4,884 |
| 2020-11-24 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 166 |
| 2020-11-23 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 92 |
| 2020-11-20 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 403 |
| 2020-11-19 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 287 |
| 2020-11-18 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 533 |
| 2020-11-17 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 3 |
| 2020-11-16 | $10.70 | $11.21 | $10.70 | $11.21 | $11.21 | 1,661 |
| 2020-11-13 | $11.06 | $11.06 | $10.91 | $10.91 | $10.91 | 1,679 |
| 2020-11-12 | $11.32 | $11.35 | $11.32 | $11.35 | $11.35 | 1,810 |
| 2020-11-11 | $11.44 | $11.44 | $11.22 | $11.33 | $11.33 | 2,492 |
| 2020-11-10 | $10.59 | $10.78 | $10.59 | $10.78 | $10.78 | 1,539 |
| 2020-11-09 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-11-06 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 149 |
| 2020-11-05 | $10.04 | $10.04 | $9.99 | $9.99 | $9.99 | 3,907 |
| 2020-11-04 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 199 |
| 2020-11-03 | $9.40 | $9.48 | $9.40 | $9.48 | $9.48 | 2,289 |
| 2020-11-02 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 127 |
| 2020-10-30 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2020-10-29 | $9.42 | $9.42 | $9.40 | $9.40 | $9.40 | 1,186 |
| 2020-10-28 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 131 |
| 2020-10-27 | $9.67 | $9.86 | $9.64 | $9.64 | $9.64 | 1,794 |
| 2020-10-26 | $9.86 | $9.91 | $9.76 | $9.76 | $9.76 | 4,933 |
| 2020-10-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 212 |
| 2020-10-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 243 |
| 2020-10-21 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 5,644 |
| 2020-10-20 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 100 |
| 2020-10-19 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 900 |
| 2020-10-16 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 488 |
| 2020-10-15 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 120 |
| 2020-10-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2020-10-13 | $10.02 | $10.02 | $9.94 | $9.94 | $9.94 | 334 |
| 2020-10-12 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 30 |
| 2020-10-09 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 271 |
| 2020-10-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 297 |
| 2020-10-07 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 279 |
| 2020-10-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 80 |
| 2020-10-05 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 10 |
| 2020-10-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 27 |
| 2020-10-01 | $10.53 | $10.53 | $10.10 | $10.10 | $10.10 | 1,168 |
| 2020-09-30 | $9.76 | $10.15 | $9.76 | $10.15 | $10.15 | 370 |
| 2020-09-29 | $10.34 | $10.34 | $10.18 | $10.23 | $10.23 | 2,488 |
| 2020-09-28 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 117 |
| 2020-09-25 | $10.31 | $10.37 | $10.31 | $10.37 | $10.37 | 982 |
| 2020-09-24 | $10.65 | $10.65 | $10.20 | $10.34 | $10.34 | 1,581 |
| 2020-09-23 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 31 |
| 2020-09-22 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 900 |
| 2020-09-21 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 280 |
| 2020-09-18 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 7,859 |
| 2020-09-17 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 134 |
| 2020-09-16 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 81 |
| 2020-09-15 | $10.34 | $10.34 | $10.32 | $10.32 | $10.32 | 1,184 |
| 2020-09-14 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2020-09-11 | $9.87 | $10.21 | $9.87 | $10.21 | $10.21 | 3,660 |
| 2020-09-10 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2020-09-09 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 187 |
| 2020-09-08 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 110 |
| 2020-09-04 | $10.21 | $10.34 | $10.15 | $10.34 | $10.34 | 618 |
| 2020-09-03 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 117 |
| 2020-09-02 | $10.17 | $10.17 | $10.02 | $10.10 | $10.10 | 950 |
| 2020-09-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3,310 |
| 2020-08-31 | $9.66 | $9.66 | $9.61 | $9.61 | $9.61 | 633 |
| 2020-08-28 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2020-08-27 | $9.74 | $9.74 | $9.63 | $9.63 | $9.63 | 2,002 |
| 2020-08-26 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 79 |
| 2020-08-25 | $9.75 | $10.01 | $9.75 | $9.77 | $9.77 | 2,873 |
| 2020-08-24 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 1,221 |
| 2020-08-21 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 20 |
| 2020-08-20 | $9.34 | $9.76 | $9.34 | $9.57 | $9.57 | 2,491 |
| 2020-08-19 | $9.89 | $9.89 | $9.70 | $9.70 | $9.70 | 479 |
| 2020-08-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,120 |
| 2020-08-17 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 400 |
| 2020-08-14 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1,000 |
| 2020-08-13 | $9.76 | $9.76 | $9.56 | $9.56 | $9.56 | 957 |
| 2020-08-12 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 670 |
| 2020-08-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,422 |
| 2020-08-10 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 251 |
| 2020-08-07 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 40 |
| 2020-08-06 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 785 |
| 2020-08-05 | $9.85 | $10.00 | $9.85 | $10.00 | $10.00 | 358 |
| 2020-08-04 | $9.82 | $10.01 | $9.82 | $9.82 | $9.82 | 820 |
| 2020-08-03 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 205 |
| 2020-07-31 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 242 |
| 2020-07-30 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 801 |
| 2020-07-29 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 49 |
| 2020-07-28 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 84 |
| 2020-07-27 | $9.82 | $10.01 | $9.82 | $9.92 | $9.92 | 1,822 |
| 2020-07-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 321 |
| 2020-07-23 | $9.42 | $9.92 | $9.42 | $9.89 | $9.89 | 3,444 |
| 2020-07-22 | $9.85 | $9.96 | $9.85 | $9.96 | $9.96 | 701 |
| 2020-07-21 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 320 |
| 2020-07-20 | $9.32 | $9.63 | $9.32 | $9.63 | $9.63 | 2,685 |
| 2020-07-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 150 |
| 2020-07-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,400 |
| 2020-07-15 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 110 |
| 2020-07-14 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 5,200 |
| 2020-07-13 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 20 |
| 2020-07-10 | $9.13 | $9.41 | $9.13 | $9.41 | $9.41 | 3,300 |
| 2020-07-09 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 3,000 |
| 2020-07-08 | $9.62 | $9.74 | $9.62 | $9.74 | $9.74 | 250 |
| 2020-07-07 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 1,800 |
| 2020-07-06 | $9.53 | $10.06 | $9.53 | $9.72 | $9.72 | 7,500 |
| 2020-07-02 | $10.48 | $10.48 | $9.67 | $9.67 | $9.67 | 1,400 |
| 2020-07-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 550 |
| 2020-06-30 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 760 |
| 2020-06-29 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 232 |
| 2020-06-26 | $9.53 | $9.91 | $9.53 | $9.91 | $9.91 | 242 |
| 2020-06-25 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 255 |
| 2020-06-24 | $9.44 | $9.86 | $9.44 | $9.86 | $9.86 | 1,275 |
| 2020-06-23 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 1,105 |
| 2020-06-22 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 96 |
| 2020-06-19 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 275 |
| 2020-06-18 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2020-06-17 | $10.00 | $10.37 | $10.00 | $10.37 | $10.37 | 19,579 |
| 2020-06-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 83 |
| 2020-06-15 | $9.72 | $10.00 | $9.72 | $10.00 | $10.00 | 1,491 |
| 2020-06-12 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 10 |
| 2020-06-11 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2020-06-10 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2020-06-09 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 500 |
| 2020-06-08 | $10.61 | $10.61 | $10.33 | $10.35 | $10.35 | 4,434 |
| 2020-06-05 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 1,002 |
| 2020-06-04 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 378 |
| 2020-06-03 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 2,220 |
| 2020-06-02 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2020-06-01 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 216 |
| 2020-05-29 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
| 2020-05-28 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 4,528 |
| 2020-05-27 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 313 |
| 2020-05-26 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 1 |
| 2020-05-22 | $9.31 | $9.31 | $9.26 | $9.26 | $9.26 | 11,373 |
| 2020-05-21 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 239 |
| 2020-05-20 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 1,000 |
| 2020-05-19 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2020-05-18 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2020-05-15 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1 |
| 2020-05-14 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 406 |
| 2020-05-13 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 14 |
| 2020-05-12 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2020-05-11 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2020-05-08 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 11 |
| 2020-05-07 | $8.73 | $8.75 | $8.73 | $8.75 | $8.75 | 659 |
| 2020-05-06 | $8.78 | $8.84 | $8.78 | $8.84 | $8.84 | 1,756 |
| 2020-05-05 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 114 |
| 2020-05-04 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 88 |
| 2020-05-01 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 175 |
| 2020-04-30 | $8.95 | $8.95 | $8.73 | $8.73 | $8.73 | 442 |
| 2020-04-29 | $8.73 | $8.73 | $8.50 | $8.50 | $8.50 | 808 |
| 2020-04-28 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 63,646 |
| 2020-04-27 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 30 |
| 2020-04-24 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2020-04-23 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2020-04-22 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2020-04-21 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2020-04-20 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 82 |
| 2020-04-17 | $8.30 | $8.30 | $8.11 | $8.11 | $8.11 | 1,232 |
| 2020-04-16 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 20,154 |
| 2020-04-15 | $8.57 | $8.57 | $8.20 | $8.20 | $8.20 | 2,105 |
| 2020-04-14 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 3,614 |
| 2020-04-13 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 191 |
| 2020-04-09 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 4,330 |
| 2020-04-08 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2020-04-07 | $6.94 | $7.07 | $6.94 | $7.07 | $7.07 | 454 |
| 2020-04-06 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 150 |
| 2020-04-03 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 620 |
| 2020-04-02 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 534 |
| 2020-04-01 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 23,793 |
| 2020-03-31 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 113 |
| 2020-03-30 | $7.15 | $7.32 | $7.15 | $7.32 | $7.32 | 509 |
| 2020-03-27 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 1,796 |
| 2020-03-26 | $7.92 | $7.92 | $7.73 | $7.73 | $7.73 | 856 |
| 2020-03-25 | $6.91 | $7.85 | $6.91 | $7.85 | $7.85 | 22,717 |
| 2020-03-24 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 14,735 |
| 2020-03-23 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 888 |
| 2020-03-20 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 155 |
| 2020-03-19 | $5.53 | $6.29 | $5.53 | $5.95 | $5.95 | 4,129 |
| 2020-03-18 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 1,716 |
| 2020-03-17 | $6.45 | $6.59 | $6.45 | $6.59 | $6.59 | 1,758 |
| 2020-03-16 | $7.12 | $7.12 | $6.74 | $6.74 | $6.74 | 4,175 |
| 2020-03-13 | $8.11 | $8.20 | $8.11 | $8.20 | $8.20 | 25,383 |
| 2020-03-12 | $8.01 | $8.10 | $7.97 | $7.97 | $7.97 | 1,501 |
| 2020-03-11 | $9.36 | $9.36 | $9.08 | $9.08 | $9.08 | 1,635 |
| 2020-03-10 | $9.50 | $9.54 | $9.38 | $9.39 | $9.39 | 28,112 |
| 2020-03-09 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2020-03-06 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 9 |
| 2020-03-05 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 1,117 |
| 2020-03-04 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 1,121 |
| 2020-03-03 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 14 |
| 2020-03-02 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 25 |
| 2020-02-28 | $9.65 | $9.65 | $9.50 | $9.50 | $9.50 | 520 |
| 2020-02-27 | $10.22 | $10.22 | $10.01 | $10.01 | $10.01 | 5,412 |
| 2020-02-26 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2020-02-25 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 285 |
| 2020-02-24 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 15 |
| 2020-02-21 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2020-02-20 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2020-02-19 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2020-02-18 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 1,200 |
| 2020-02-14 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2020-02-13 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 197 |
| 2020-02-12 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2020-02-11 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 10 |
| 2020-02-10 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2020-02-07 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 24 |
| 2020-02-06 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2020-02-04 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2020-02-03 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 27 |
| 2020-01-31 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2020-01-30 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 291 |
| 2020-01-29 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2020-01-28 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 100 |
| 2020-01-27 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2020-01-24 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2020-01-23 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2020-01-22 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 7 |
| 2020-01-21 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 1,518 |
| 2020-01-17 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 106 |
| 2020-01-16 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2020-01-15 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 90 |
| 2020-01-14 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 942 |
| 2020-01-13 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2020-01-10 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 400 |
| 2020-01-09 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2020-01-08 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2020-01-07 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 500 |
| 2020-01-06 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 105 |
| 2020-01-03 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2020-01-02 | $10.28 | $10.59 | $10.24 | $10.59 | $10.59 | 1,345 |
| 2019-12-31 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2019-12-30 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2019-12-27 | $10.65 | $10.65 | $10.65 | $10.65 | $9.83 | 0 |
| 2019-12-26 | $10.65 | $10.65 | $10.65 | $10.65 | $9.83 | 0 |
| 2019-12-24 | $10.65 | $10.65 | $10.65 | $10.65 | $9.83 | 0 |
| 2019-12-23 | $10.65 | $10.65 | $10.65 | $10.65 | $9.83 | 0 |
| 2019-12-20 | $10.65 | $10.65 | $10.65 | $10.65 | $9.83 | 0 |
| 2019-12-19 | $10.65 | $10.65 | $10.65 | $10.65 | $9.83 | 0 |
| 2019-12-18 | $10.65 | $10.65 | $10.65 | $10.65 | $9.83 | 11,185 |
| 2019-12-17 | $10.65 | $10.65 | $10.65 | $10.65 | $9.83 | 15 |
| 2019-12-16 | $10.65 | $10.65 | $10.65 | $10.65 | $9.83 | 46 |
| 2019-12-13 | $10.65 | $10.65 | $10.65 | $10.65 | $9.83 | 100 |
| 2019-12-12 | $10.63 | $10.63 | $10.63 | $10.63 | $9.81 | 50 |
| 2019-12-11 | $10.63 | $10.63 | $10.63 | $10.63 | $9.81 | 500 |
| 2019-12-10 | $10.46 | $10.46 | $10.46 | $10.46 | $9.65 | 164 |
| 2019-12-09 | $10.46 | $10.46 | $10.46 | $10.46 | $9.65 | 0 |
| 2019-12-06 | $10.46 | $10.46 | $10.46 | $10.46 | $9.65 | 0 |
| 2019-12-05 | $10.46 | $10.46 | $10.46 | $10.46 | $9.65 | 1,256 |
| 2019-12-04 | $10.25 | $10.25 | $9.94 | $9.94 | $9.17 | 1,100 |
| 2019-12-03 | $10.50 | $10.50 | $10.50 | $10.50 | $9.69 | 0 |
| 2019-12-02 | $10.50 | $10.50 | $10.50 | $10.50 | $9.69 | 480 |
| 2019-11-29 | $10.24 | $10.24 | $10.24 | $10.24 | $9.45 | 0 |
| 2019-11-27 | $10.24 | $10.24 | $10.24 | $10.24 | $9.45 | 600 |
| 2019-11-26 | $10.21 | $10.21 | $10.21 | $10.21 | $9.42 | 0 |
| 2019-11-25 | $10.21 | $10.21 | $10.21 | $10.21 | $9.42 | 201 |
| 2019-11-22 | $10.32 | $10.32 | $10.32 | $10.32 | $9.52 | 0 |
| 2019-11-21 | $10.32 | $10.32 | $10.32 | $10.32 | $9.52 | 0 |
| 2019-11-20 | $10.32 | $10.32 | $10.32 | $10.32 | $9.52 | 655 |
| 2019-11-19 | $10.44 | $10.44 | $10.44 | $10.44 | $9.64 | 57 |
| 2019-11-18 | $10.45 | $10.45 | $10.44 | $10.44 | $9.64 | 809 |
| 2019-11-15 | $10.40 | $10.40 | $10.40 | $10.40 | $9.60 | 249 |
| 2019-11-14 | $10.12 | $10.23 | $10.12 | $10.23 | $9.44 | 1,249 |
| 2019-11-13 | $10.37 | $10.37 | $10.37 | $10.37 | $9.57 | 49 |
| 2019-11-12 | $10.25 | $10.38 | $10.25 | $10.37 | $9.57 | 450 |
| 2019-11-11 | $10.25 | $10.25 | $10.25 | $10.25 | $9.46 | 44 |
| 2019-11-08 | $10.30 | $10.30 | $10.25 | $10.25 | $9.46 | 2,010 |
| 2019-11-07 | $10.29 | $10.29 | $10.29 | $10.29 | $9.49 | 203 |
| 2019-11-06 | $10.70 | $10.70 | $10.70 | $10.70 | $9.88 | 0 |
| 2019-11-05 | $10.70 | $10.70 | $10.70 | $10.70 | $9.88 | 0 |
| 2019-11-04 | $10.84 | $10.84 | $10.70 | $10.70 | $9.88 | 789 |
| 2019-11-01 | $10.36 | $10.36 | $10.36 | $10.36 | $9.56 | 632 |
| 2019-10-31 | $9.94 | $9.94 | $9.94 | $9.94 | $9.17 | 0 |
| 2019-10-30 | $9.94 | $9.94 | $9.94 | $9.94 | $9.17 | 0 |
| 2019-10-29 | $9.94 | $9.94 | $9.94 | $9.94 | $9.17 | 0 |
| 2019-10-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.17 | 0 |
| 2019-10-25 | $9.94 | $9.94 | $9.94 | $9.94 | $9.17 | 0 |
| 2019-10-24 | $9.94 | $9.94 | $9.94 | $9.94 | $9.17 | 0 |
| 2019-10-23 | $9.94 | $9.94 | $9.94 | $9.94 | $9.18 | 5,958 |
| 2019-10-22 | $9.94 | $9.94 | $9.94 | $9.94 | $9.17 | 0 |
| 2019-10-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.17 | 0 |
| 2019-10-18 | $9.94 | $9.94 | $9.94 | $9.94 | $9.17 | 0 |
| 2019-10-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.17 | 0 |
| 2019-10-16 | $9.94 | $9.94 | $9.94 | $9.94 | $9.17 | 200 |
| 2019-10-15 | $10.09 | $10.09 | $10.09 | $10.09 | $9.31 | 0 |
| 2019-10-14 | $10.09 | $10.09 | $10.09 | $10.09 | $9.31 | 0 |
| 2019-10-11 | $10.09 | $10.09 | $10.09 | $10.09 | $9.31 | 0 |
| 2019-10-10 | $10.09 | $10.09 | $10.09 | $10.09 | $9.31 | 0 |
| 2019-10-09 | $10.09 | $10.09 | $10.09 | $10.09 | $9.31 | 0 |
| 2019-10-08 | $10.09 | $10.09 | $10.09 | $10.09 | $9.31 | 600 |
| 2019-10-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.00 | 0 |
| 2019-10-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.00 | 0 |
| 2019-10-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.00 | 0 |
| 2019-10-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.00 | 0 |
| 2019-10-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.00 | 812 |
| 2019-09-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.00 | 50 |
| 2019-09-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.00 | 0 |
| 2019-09-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.00 | 1,000 |
| 2019-09-25 | $9.94 | $9.94 | $9.94 | $9.94 | $9.17 | 0 |
| 2019-09-24 | $9.94 | $9.94 | $9.94 | $9.94 | $9.17 | 0 |
| 2019-09-23 | $9.94 | $9.94 | $9.94 | $9.94 | $9.17 | 0 |
| 2019-09-20 | $9.94 | $9.94 | $9.94 | $9.94 | $9.17 | 0 |
| 2019-09-19 | $9.94 | $9.94 | $9.94 | $9.94 | $9.17 | 0 |
| 2019-09-18 | $9.94 | $9.94 | $9.94 | $9.94 | $9.17 | 0 |
| 2019-09-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.17 | 0 |
| 2019-09-16 | $9.94 | $9.94 | $9.94 | $9.94 | $9.17 | 0 |
| 2019-09-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.17 | 0 |
| 2019-09-12 | $9.94 | $9.94 | $9.94 | $9.94 | $9.17 | 200 |
| 2019-09-11 | $9.99 | $9.99 | $9.99 | $9.99 | $9.22 | 0 |
| 2019-09-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.22 | 604 |
| 2019-09-09 | $10.00 | $10.00 | $10.00 | $10.00 | $9.23 | 0 |
| 2019-09-06 | $10.00 | $10.00 | $10.00 | $10.00 | $9.23 | 0 |
| 2019-09-05 | $10.00 | $10.00 | $10.00 | $10.00 | $9.23 | 0 |
| 2019-09-04 | $10.00 | $10.00 | $10.00 | $10.00 | $9.23 | 0 |
| 2019-09-03 | $10.00 | $10.00 | $10.00 | $10.00 | $9.23 | 0 |
| 2019-08-30 | $10.00 | $10.00 | $10.00 | $10.00 | $9.23 | 0 |
| 2019-08-29 | $10.00 | $10.00 | $10.00 | $10.00 | $9.23 | 0 |
| 2019-08-28 | $10.00 | $10.00 | $10.00 | $10.00 | $9.23 | 0 |
| 2019-08-27 | $10.00 | $10.00 | $10.00 | $10.00 | $9.23 | 0 |
| 2019-08-26 | $9.71 | $10.00 | $9.71 | $10.00 | $9.23 | 3,197 |
| 2019-08-23 | $10.11 | $10.11 | $10.11 | $10.11 | $9.34 | 5,958 |
| 2019-08-22 | $10.30 | $10.30 | $10.30 | $10.30 | $9.51 | 0 |
| 2019-08-21 | $10.30 | $10.30 | $10.30 | $10.30 | $9.51 | 0 |
| 2019-08-20 | $10.30 | $10.30 | $10.30 | $10.30 | $9.51 | 0 |
| 2019-08-19 | $10.30 | $10.30 | $10.30 | $10.30 | $9.51 | 0 |
| 2019-08-16 | $10.30 | $10.30 | $10.30 | $10.30 | $9.51 | 150 |
| 2019-08-15 | $10.20 | $10.20 | $10.20 | $10.20 | $9.41 | 4,100 |
| 2019-08-14 | $10.20 | $10.20 | $10.20 | $10.20 | $9.41 | 4,099 |
| 2019-08-13 | $10.03 | $10.03 | $10.03 | $10.03 | $9.26 | 400 |
| 2019-08-12 | $10.03 | $10.03 | $10.03 | $10.03 | $9.25 | 374 |
| 2019-08-09 | $10.80 | $10.80 | $10.80 | $10.80 | $9.97 | 100 |
| 2019-08-08 | $10.80 | $10.80 | $10.80 | $10.80 | $9.97 | 0 |
| 2019-08-07 | $10.80 | $10.80 | $10.80 | $10.80 | $9.97 | 100 |
| 2019-08-06 | $10.80 | $10.80 | $10.80 | $10.80 | $9.97 | 61 |
| 2019-08-05 | $10.80 | $10.80 | $10.80 | $10.80 | $9.97 | 10 |
| 2019-08-02 | $10.80 | $10.80 | $10.80 | $10.80 | $9.97 | 100 |
| 2019-08-01 | $10.80 | $10.80 | $10.80 | $10.80 | $9.97 | 100 |
| 2019-07-31 | $10.80 | $10.80 | $10.80 | $10.80 | $9.97 | 2,000 |
| 2019-07-30 | $10.67 | $10.67 | $10.67 | $10.67 | $9.85 | 100 |
| 2019-07-29 | $10.67 | $10.67 | $10.67 | $10.67 | $9.85 | 100 |
| 2019-07-26 | $10.67 | $10.67 | $10.67 | $10.67 | $9.85 | 14 |
| 2019-07-25 | $10.67 | $10.67 | $10.67 | $10.67 | $9.85 | 0 |
| 2019-07-24 | $10.67 | $10.67 | $10.67 | $10.67 | $9.85 | 0 |
| 2019-07-23 | $10.67 | $10.67 | $10.67 | $10.67 | $9.85 | 0 |
| 2019-07-22 | $10.67 | $10.67 | $10.67 | $10.67 | $9.85 | 0 |
| 2019-07-19 | $10.67 | $10.67 | $10.67 | $10.67 | $9.85 | 0 |
| 2019-07-18 | $10.67 | $10.67 | $10.67 | $10.67 | $9.85 | 1,000 |
| 2019-07-17 | $10.72 | $10.72 | $10.72 | $10.72 | $9.89 | 0 |
| 2019-07-16 | $10.72 | $10.72 | $10.72 | $10.72 | $9.89 | 0 |
| 2019-07-15 | $10.72 | $10.72 | $10.72 | $10.72 | $9.89 | 1 |
| 2019-07-12 | $10.72 | $10.72 | $10.72 | $10.72 | $9.89 | 0 |
| 2019-07-11 | $10.72 | $10.72 | $10.72 | $10.72 | $9.89 | 218 |
| 2019-07-10 | $10.74 | $10.74 | $10.74 | $10.74 | $9.91 | 350 |
| 2019-07-09 | $10.43 | $10.43 | $10.43 | $10.43 | $9.63 | 0 |
| 2019-07-08 | $10.43 | $10.43 | $10.43 | $10.43 | $9.63 | 0 |
| 2019-07-05 | $10.43 | $10.43 | $10.43 | $10.43 | $9.63 | 0 |
| 2019-07-03 | $10.43 | $10.43 | $10.43 | $10.43 | $9.63 | 0 |
| 2019-07-02 | $10.43 | $10.43 | $10.43 | $10.43 | $9.63 | 0 |
| 2019-07-01 | $10.43 | $10.43 | $10.43 | $10.43 | $9.63 | 10 |
| 2019-06-28 | $10.43 | $10.43 | $10.43 | $10.43 | $9.63 | 0 |
| 2019-06-27 | $10.43 | $10.43 | $10.43 | $10.43 | $9.63 | 0 |
| 2019-06-26 | $10.43 | $10.43 | $10.43 | $10.43 | $9.43 | 0 |
| 2019-06-25 | $10.43 | $10.43 | $10.43 | $10.43 | $9.43 | 0 |
| 2019-06-24 | $10.43 | $10.43 | $10.43 | $10.43 | $9.43 | 148 |
| 2019-06-21 | $10.43 | $10.43 | $10.43 | $10.43 | $9.43 | 696 |
| 2019-06-18 | $10.07 | $10.07 | $10.07 | $10.07 | $9.11 | 0 |
| 2019-06-17 | $10.07 | $10.07 | $10.07 | $10.07 | $9.11 | 30 |
| 2019-06-14 | $10.07 | $10.07 | $10.07 | $10.07 | $9.11 | 249 |
| 2019-06-13 | $10.02 | $10.02 | $10.02 | $10.02 | $9.06 | 1,309 |
| 2019-06-12 | $10.02 | $10.02 | $10.02 | $10.02 | $9.06 | 2,585 |
| 2019-06-11 | $10.18 | $10.18 | $10.18 | $10.18 | $9.21 | 0 |
| 2019-06-10 | $10.18 | $10.18 | $10.18 | $10.18 | $9.21 | 1,000 |
| 2019-06-07 | $9.87 | $9.87 | $9.87 | $9.87 | $8.92 | 300 |
| 2019-06-06 | $9.60 | $9.60 | $9.60 | $9.60 | $8.68 | 0 |
| 2019-06-05 | $9.60 | $9.60 | $9.60 | $9.60 | $8.68 | 0 |
| 2019-06-03 | $9.60 | $9.60 | $9.60 | $9.60 | $8.68 | 334 |
| 2019-05-31 | $9.33 | $9.33 | $9.33 | $9.33 | $8.44 | 0 |
| 2019-05-30 | $9.33 | $9.33 | $9.33 | $9.33 | $8.44 | 0 |
| 2019-05-29 | $9.33 | $9.33 | $9.33 | $9.33 | $8.44 | 0 |
| 2019-05-28 | $9.33 | $9.33 | $9.33 | $9.33 | $8.44 | 30 |
| 2019-05-24 | $9.33 | $9.33 | $9.33 | $9.33 | $8.44 | 0 |
| 2019-05-23 | $9.33 | $9.33 | $9.33 | $9.33 | $8.44 | 0 |
| 2019-05-22 | $9.33 | $9.33 | $9.33 | $9.33 | $8.44 | 0 |
| 2019-05-21 | $9.33 | $9.33 | $9.33 | $9.33 | $8.44 | 129 |
| 2019-05-20 | $9.45 | $9.45 | $9.40 | $9.40 | $8.50 | 1,100 |
| 2019-05-17 | $9.40 | $9.40 | $9.40 | $9.40 | $8.50 | 1 |
| 2019-05-16 | $9.40 | $9.40 | $9.40 | $9.40 | $8.50 | 0 |
| 2019-05-15 | $9.40 | $9.40 | $9.40 | $9.40 | $8.50 | 448 |
| 2019-05-14 | $9.39 | $9.39 | $9.35 | $9.35 | $8.45 | 1,000 |
| 2019-05-13 | $9.21 | $9.21 | $9.21 | $9.21 | $8.33 | 300 |
| 2019-05-10 | $9.50 | $9.50 | $9.50 | $9.50 | $8.59 | 0 |
| 2019-05-09 | $9.50 | $9.50 | $9.50 | $9.50 | $8.59 | 0 |
| 2019-05-08 | $9.50 | $9.50 | $9.50 | $9.50 | $8.59 | 0 |
| 2019-05-07 | $9.50 | $9.50 | $9.50 | $9.50 | $8.59 | 0 |
| 2019-05-06 | $9.50 | $9.50 | $9.50 | $9.50 | $8.59 | 0 |
| 2019-05-03 | $9.50 | $9.50 | $9.50 | $9.50 | $8.59 | 0 |
| 2019-05-02 | $9.50 | $9.50 | $9.50 | $9.50 | $8.59 | 30 |
| 2019-05-01 | $9.50 | $9.50 | $9.50 | $9.50 | $8.59 | 210 |
| 2019-04-30 | $9.40 | $9.40 | $9.36 | $9.36 | $8.46 | 582 |
| 2019-04-29 | $9.36 | $9.36 | $9.36 | $9.36 | $8.46 | 0 |
| 2019-04-26 | $9.36 | $9.36 | $9.36 | $9.36 | $8.46 | 14 |
| 2019-04-25 | $9.36 | $9.36 | $9.36 | $9.36 | $8.46 | 1,000 |
| 2019-04-24 | $9.32 | $9.32 | $9.32 | $9.32 | $8.43 | 0 |
| 2019-04-23 | $9.32 | $9.32 | $9.32 | $9.32 | $8.43 | 0 |
| 2019-04-22 | $9.32 | $9.32 | $9.32 | $9.32 | $8.43 | 0 |
| 2019-04-18 | $9.39 | $9.39 | $9.32 | $9.32 | $8.43 | 640 |
| 2019-04-17 | $9.71 | $9.71 | $9.71 | $9.71 | $8.78 | 0 |
| 2019-04-16 | $9.71 | $9.71 | $9.71 | $9.71 | $8.78 | 166 |
| 2019-04-15 | $9.71 | $9.71 | $9.71 | $9.71 | $8.78 | 750 |
| 2019-04-12 | $9.88 | $9.88 | $9.88 | $9.88 | $8.93 | 100 |
| 2019-04-11 | $9.44 | $9.44 | $9.44 | $9.44 | $8.54 | 0 |
| 2019-04-10 | $9.44 | $9.44 | $9.44 | $9.44 | $8.54 | 0 |
| 2019-04-09 | $9.44 | $9.44 | $9.44 | $9.44 | $8.53 | 500 |
| 2019-04-08 | $9.39 | $9.39 | $9.39 | $9.39 | $8.49 | 0 |
| 2019-04-05 | $9.39 | $9.39 | $9.39 | $9.39 | $8.49 | 0 |
| 2019-04-04 | $9.39 | $9.39 | $9.39 | $9.39 | $8.49 | 0 |
| 2019-04-03 | $9.34 | $9.39 | $9.34 | $9.39 | $8.49 | 2,530 |
| 2019-04-02 | $9.25 | $9.25 | $9.25 | $9.25 | $8.36 | 110 |
| 2019-04-01 | $9.24 | $9.24 | $9.24 | $9.24 | $8.36 | 119 |
| 2019-03-29 | $9.19 | $9.19 | $9.19 | $9.19 | $8.31 | 500 |
| 2019-03-28 | $9.23 | $9.23 | $9.23 | $9.23 | $8.35 | 131 |
| 2019-03-27 | $9.17 | $9.17 | $9.17 | $9.17 | $8.29 | 0 |
| 2019-03-26 | $9.17 | $9.17 | $9.17 | $9.17 | $8.29 | 100 |
| 2019-03-25 | $9.05 | $9.17 | $9.05 | $9.17 | $8.29 | 2,109 |
| 2019-03-22 | $9.05 | $9.05 | $9.05 | $9.05 | $8.18 | 0 |
| 2019-03-21 | $9.05 | $9.05 | $9.05 | $9.05 | $8.18 | 11,421 |
| 2019-03-20 | $8.64 | $8.64 | $8.64 | $8.64 | $7.81 | 0 |
| 2019-03-18 | $8.64 | $8.64 | $8.64 | $8.64 | $7.81 | 0 |
| 2019-03-14 | $8.64 | $8.64 | $8.64 | $8.64 | $7.81 | 0 |
| 2019-03-13 | $8.64 | $8.64 | $8.64 | $8.64 | $7.81 | 0 |
| 2019-03-12 | $8.64 | $8.64 | $8.64 | $8.64 | $7.81 | 0 |
| 2019-03-11 | $8.64 | $8.64 | $8.64 | $8.64 | $7.81 | 0 |
| 2019-03-08 | $8.64 | $8.64 | $8.64 | $8.64 | $7.81 | 0 |
| 2019-03-07 | $8.64 | $8.64 | $8.64 | $8.64 | $7.81 | 0 |
| 2019-03-06 | $8.64 | $8.64 | $8.64 | $8.64 | $7.81 | 1,200 |
| 2019-03-05 | $8.80 | $8.80 | $8.80 | $8.80 | $7.95 | 1,660 |
| 2019-03-04 | $8.87 | $8.87 | $8.87 | $8.87 | $8.02 | 1,626 |
| 2019-03-01 | $8.89 | $8.89 | $8.89 | $8.89 | $8.04 | 0 |
| 2019-02-28 | $8.89 | $8.89 | $8.89 | $8.89 | $8.04 | 1,200 |
| 2019-02-27 | $8.68 | $8.68 | $8.68 | $8.68 | $7.85 | 50 |
| 2019-02-26 | $8.68 | $8.68 | $8.68 | $8.68 | $7.85 | 50 |
| 2019-02-20 | $8.68 | $8.68 | $8.68 | $8.68 | $7.85 | 0 |
| 2019-02-19 | $8.68 | $8.68 | $8.68 | $8.68 | $7.85 | 6,281 |
| 2019-02-15 | $8.77 | $8.77 | $8.77 | $8.77 | $7.93 | 0 |
| 2019-02-14 | $8.77 | $8.77 | $8.77 | $8.77 | $7.93 | 100 |
| 2019-02-13 | $8.77 | $8.77 | $8.77 | $8.77 | $7.93 | 300 |
| 2019-02-12 | $8.77 | $8.77 | $8.77 | $8.77 | $7.93 | 200 |
| 2019-02-11 | $8.77 | $8.77 | $8.77 | $8.77 | $7.93 | 0 |
| 2019-02-08 | $8.77 | $8.77 | $8.77 | $8.77 | $7.93 | 0 |
| 2019-02-07 | $8.77 | $8.77 | $8.77 | $8.77 | $7.93 | 100 |
| 2019-02-06 | $8.74 | $8.74 | $8.74 | $8.74 | $7.90 | 0 |
| 2019-02-05 | $8.74 | $8.74 | $8.74 | $8.74 | $7.90 | 0 |
| 2019-02-04 | $8.74 | $8.74 | $8.74 | $8.74 | $7.90 | 0 |
| 2019-02-01 | $8.74 | $8.74 | $8.74 | $8.74 | $7.90 | 300 |
| 2019-01-31 | $8.29 | $8.29 | $8.29 | $8.29 | $7.50 | 1 |
| 2019-01-30 | $8.29 | $8.29 | $8.29 | $8.29 | $7.50 | 500 |
| 2019-01-29 | $8.32 | $8.32 | $8.32 | $8.32 | $7.52 | 0 |
| 2019-01-28 | $8.32 | $8.32 | $8.32 | $8.32 | $7.52 | 0 |
| 2019-01-25 | $8.32 | $8.32 | $8.32 | $8.32 | $7.52 | 0 |
| 2019-01-24 | $8.32 | $8.32 | $8.32 | $8.32 | $7.52 | 0 |
| 2019-01-23 | $8.32 | $8.32 | $8.32 | $8.32 | $7.52 | 0 |
| 2019-01-18 | $8.32 | $8.32 | $8.32 | $8.32 | $7.52 | 0 |
| 2019-01-17 | $8.32 | $8.32 | $8.32 | $8.32 | $7.52 | 0 |
| 2019-01-16 | $8.32 | $8.32 | $8.32 | $8.32 | $7.52 | 0 |
| 2019-01-15 | $8.32 | $8.32 | $8.32 | $8.32 | $7.52 | 0 |
| 2019-01-14 | $8.32 | $8.32 | $8.32 | $8.32 | $7.52 | 0 |
| 2019-01-11 | $8.32 | $8.32 | $8.32 | $8.32 | $7.52 | 350 |
| 2019-01-10 | $8.27 | $8.27 | $8.27 | $8.27 | $7.48 | 0 |
| 2019-01-09 | $8.27 | $8.27 | $8.27 | $8.27 | $7.48 | 0 |
| 2019-01-08 | $8.27 | $8.27 | $8.27 | $8.27 | $7.48 | 2,000 |
| 2019-01-07 | $8.18 | $8.18 | $8.18 | $8.18 | $7.40 | 0 |
| 2019-01-04 | $7.96 | $8.18 | $7.96 | $8.18 | $7.40 | 11,424 |
| 2019-01-03 | $7.94 | $7.94 | $7.94 | $7.94 | $7.18 | 505 |
| 2018-12-31 | $8.53 | $8.53 | $8.53 | $8.53 | $7.71 | 5 |
| 2018-12-27 | $7.95 | $8.53 | $7.95 | $8.53 | $7.71 | 1,200 |
| 2018-12-26 | $8.40 | $8.40 | $8.40 | $8.40 | $7.60 | 0 |
| 2018-12-24 | $8.40 | $8.40 | $8.40 | $8.40 | $7.60 | 5 |
| 2018-12-21 | $8.40 | $8.40 | $8.40 | $8.40 | $7.60 | 0 |
| 2018-12-20 | $8.40 | $8.40 | $8.40 | $8.40 | $7.60 | 0 |
| 2018-12-18 | $8.40 | $8.40 | $8.40 | $8.40 | $7.60 | 0 |
| 2018-12-14 | $8.40 | $8.40 | $8.40 | $8.40 | $7.60 | 0 |
| 2018-12-13 | $8.40 | $8.40 | $8.40 | $8.40 | $7.60 | 0 |
| 2018-12-12 | $8.40 | $8.40 | $8.40 | $8.40 | $7.60 | 0 |
| 2018-12-11 | $8.40 | $8.40 | $8.40 | $8.40 | $7.60 | 0 |
| 2018-12-10 | $8.40 | $8.40 | $8.40 | $8.40 | $7.60 | 0 |
| 2018-12-07 | $8.40 | $8.40 | $8.40 | $8.40 | $7.60 | 0 |
| 2018-12-04 | $8.40 | $8.40 | $8.40 | $8.40 | $7.60 | 100 |
| 2018-12-03 | $8.25 | $8.25 | $8.25 | $8.25 | $7.46 | 1,000 |
| 2018-11-30 | $8.21 | $8.21 | $8.21 | $8.21 | $7.42 | 0 |
| 2018-11-29 | $8.21 | $8.21 | $8.21 | $8.21 | $7.42 | 0 |
| 2018-11-28 | $8.21 | $8.21 | $8.21 | $8.21 | $7.42 | 0 |
| 2018-11-27 | $8.21 | $8.21 | $8.21 | $8.21 | $7.42 | 315 |
| 2018-11-26 | $8.44 | $8.44 | $8.44 | $8.44 | $7.63 | 0 |
| 2018-11-21 | $8.44 | $8.44 | $8.44 | $8.44 | $7.63 | 0 |
| 2018-11-20 | $8.44 | $8.44 | $8.44 | $8.44 | $7.63 | 0 |
| 2018-11-19 | $8.44 | $8.44 | $8.44 | $8.44 | $7.63 | 0 |
| 2018-11-16 | $8.44 | $8.44 | $8.44 | $8.44 | $7.63 | 0 |
| 2018-11-15 | $8.40 | $8.44 | $8.14 | $8.44 | $7.64 | 2,299 |
| 2018-11-14 | $8.12 | $8.12 | $8.12 | $8.12 | $7.34 | 0 |
| 2018-11-13 | $8.06 | $8.12 | $8.06 | $8.12 | $7.34 | 1,096 |
| 2018-11-12 | $8.09 | $8.09 | $8.09 | $8.09 | $7.32 | 240 |
| 2018-11-09 | $7.93 | $7.93 | $7.93 | $7.93 | $7.17 | 15 |
| 2018-11-08 | $7.93 | $7.93 | $7.93 | $7.93 | $7.17 | 0 |
| 2018-11-07 | $7.93 | $7.93 | $7.93 | $7.93 | $7.17 | 0 |
| 2018-11-06 | $7.93 | $7.93 | $7.93 | $7.93 | $7.17 | 100 |
| 2018-11-05 | $8.30 | $8.30 | $8.30 | $8.30 | $7.51 | 0 |
| 2018-11-02 | $8.30 | $8.30 | $8.30 | $8.30 | $7.51 | 300 |
| 2018-11-01 | $7.74 | $7.74 | $7.74 | $7.74 | $7.00 | 100 |
| 2018-10-31 | $7.77 | $7.77 | $7.77 | $7.77 | $7.03 | 0 |
| 2018-10-30 | $7.77 | $7.77 | $7.77 | $7.77 | $7.03 | 0 |
| 2018-10-29 | $7.77 | $7.77 | $7.77 | $7.77 | $7.03 | 2,534 |
| 2018-10-26 | $7.95 | $7.95 | $7.95 | $7.95 | $7.19 | 0 |
| 2018-10-25 | $7.95 | $7.95 | $7.95 | $7.95 | $7.19 | 2,715 |
| 2018-10-24 | $7.95 | $7.95 | $7.95 | $7.95 | $7.19 | 0 |
| 2018-10-23 | $7.95 | $7.95 | $7.95 | $7.95 | $7.19 | 0 |
| 2018-10-22 | $7.95 | $7.95 | $7.95 | $7.95 | $7.19 | 0 |
| 2018-10-19 | $7.95 | $7.95 | $7.95 | $7.95 | $7.19 | 0 |
| 2018-10-18 | $7.95 | $7.95 | $7.95 | $7.95 | $7.19 | 0 |
| 2018-10-17 | $7.95 | $7.95 | $7.95 | $7.95 | $7.19 | 0 |
| 2018-10-16 | $7.95 | $7.95 | $7.95 | $7.95 | $7.19 | 0 |
| 2018-10-15 | $7.95 | $7.95 | $7.95 | $7.95 | $7.19 | 100 |
| 2018-10-12 | $8.01 | $8.01 | $7.43 | $7.43 | $6.72 | 3,841 |
| 2018-10-11 | $7.91 | $7.97 | $7.77 | $7.97 | $7.21 | 3,000 |
| 2018-10-10 | $7.90 | $7.90 | $7.90 | $7.90 | $7.14 | 0 |
| 2018-10-09 | $7.90 | $7.90 | $7.90 | $7.90 | $7.14 | 100 |
| 2018-10-08 | $7.79 | $7.79 | $7.79 | $7.79 | $7.04 | 128 |
| 2018-10-05 | $7.79 | $7.79 | $7.79 | $7.79 | $7.04 | 0 |
| 2018-10-04 | $7.79 | $7.79 | $7.79 | $7.79 | $7.04 | 400 |
| 2018-10-03 | $8.17 | $8.17 | $8.17 | $8.17 | $7.38 | 0 |
| 2018-10-02 | $8.17 | $8.17 | $8.17 | $8.17 | $7.38 | 0 |
| 2018-10-01 | $8.17 | $8.17 | $8.17 | $8.17 | $7.38 | 0 |
| 2018-09-28 | $8.17 | $8.17 | $8.17 | $8.17 | $7.38 | 0 |
| 2018-09-27 | $8.17 | $8.17 | $8.17 | $8.17 | $7.38 | 0 |
| 2018-09-26 | $8.17 | $8.17 | $8.17 | $8.17 | $7.39 | 63,600 |
| 2018-09-25 | $8.31 | $8.31 | $8.31 | $8.31 | $7.51 | 0 |
| 2018-09-24 | $8.31 | $8.31 | $8.31 | $8.31 | $7.51 | 0 |
| 2018-09-21 | $8.31 | $8.31 | $8.31 | $8.31 | $7.51 | 600 |
| 2018-09-20 | $8.22 | $8.22 | $8.22 | $8.22 | $7.43 | 0 |
| 2018-09-19 | $8.22 | $8.22 | $8.22 | $8.22 | $7.43 | 0 |
| 2018-09-18 | $8.22 | $8.22 | $8.22 | $8.22 | $7.43 | 0 |
| 2018-09-17 | $8.22 | $8.22 | $8.22 | $8.22 | $7.43 | 635 |
| 2018-09-14 | $8.22 | $8.22 | $8.22 | $8.22 | $7.43 | 500 |
| 2018-09-13 | $7.93 | $7.93 | $7.93 | $7.93 | $7.17 | 9,104 |
| 2018-09-12 | $7.97 | $7.97 | $7.97 | $7.97 | $7.21 | 580 |
| 2018-09-11 | $7.98 | $7.98 | $7.93 | $7.93 | $7.17 | 2,923 |
| 2018-09-10 | $8.27 | $8.27 | $8.11 | $8.11 | $7.33 | 1,200 |
| 2018-09-07 | $8.27 | $8.27 | $8.27 | $8.27 | $7.48 | 5 |
| 2018-09-06 | $8.27 | $8.27 | $8.27 | $8.27 | $7.48 | 100 |
| 2018-09-05 | $8.50 | $8.50 | $8.50 | $8.50 | $7.69 | 200 |
| 2018-09-04 | $8.74 | $8.74 | $8.74 | $8.74 | $7.90 | 15 |
| 2018-08-31 | $8.74 | $8.74 | $8.74 | $8.74 | $7.90 | 0 |
| 2018-08-30 | $8.74 | $8.74 | $8.74 | $8.74 | $7.90 | 6 |
| 2018-08-29 | $8.74 | $8.74 | $8.74 | $8.74 | $7.90 | 4,874 |
| 2018-08-28 | $8.74 | $8.74 | $8.74 | $8.74 | $7.90 | 0 |
| 2018-08-27 | $8.74 | $8.74 | $8.74 | $8.74 | $7.90 | 0 |
| 2018-08-24 | $8.74 | $8.74 | $8.74 | $8.74 | $7.90 | 1,092 |
| 2018-08-23 | $8.74 | $8.74 | $8.74 | $8.74 | $7.90 | 500 |
| 2018-08-22 | $8.81 | $8.81 | $8.81 | $8.81 | $7.96 | 2 |
| 2018-08-21 | $8.81 | $8.81 | $8.81 | $8.81 | $7.96 | 0 |
| 2018-08-20 | $8.81 | $8.81 | $8.81 | $8.81 | $7.96 | 200 |
| 2018-08-17 | $8.69 | $8.69 | $8.69 | $8.69 | $7.86 | 0 |
| 2018-08-16 | $8.69 | $8.69 | $8.69 | $8.69 | $7.86 | 0 |
| 2018-08-15 | $8.69 | $8.69 | $8.69 | $8.69 | $7.86 | 0 |
| 2018-08-14 | $8.76 | $8.76 | $8.69 | $8.69 | $7.86 | 877 |
| 2018-08-13 | $8.56 | $8.56 | $8.56 | $8.56 | $7.74 | 1,802 |
| 2018-08-10 | $8.78 | $8.78 | $8.78 | $8.78 | $7.94 | 8 |
| 2018-08-09 | $8.78 | $8.78 | $8.78 | $8.78 | $7.94 | 2 |
| 2018-08-08 | $8.78 | $8.78 | $8.78 | $8.78 | $7.94 | 0 |
| 2018-08-07 | $8.81 | $8.81 | $8.78 | $8.78 | $7.94 | 2,806 |
| 2018-08-06 | $8.75 | $8.75 | $8.75 | $8.75 | $7.91 | 0 |
| 2018-08-03 | $8.75 | $8.75 | $8.75 | $8.75 | $7.91 | 9 |
| 2018-08-02 | $8.75 | $8.75 | $8.75 | $8.75 | $7.91 | 0 |
| 2018-08-01 | $8.75 | $8.75 | $8.75 | $8.75 | $7.91 | 0 |
| 2018-07-31 | $8.75 | $8.75 | $8.75 | $8.75 | $7.91 | 0 |
| 2018-07-30 | $8.75 | $8.75 | $8.75 | $8.75 | $7.91 | 100 |
| 2018-07-27 | $8.75 | $8.75 | $8.75 | $8.75 | $7.91 | 0 |
| 2018-07-26 | $8.75 | $8.75 | $8.75 | $8.75 | $7.91 | 25 |
| 2018-07-25 | $8.80 | $8.80 | $8.75 | $8.75 | $7.91 | 1,655 |
| 2018-07-24 | $8.83 | $8.83 | $8.83 | $8.83 | $7.98 | 0 |
| 2018-07-23 | $8.83 | $8.83 | $8.83 | $8.83 | $7.98 | 0 |
| 2018-07-20 | $8.83 | $8.83 | $8.83 | $8.83 | $7.98 | 20 |
| 2018-07-19 | $8.83 | $8.83 | $8.83 | $8.83 | $7.98 | 5 |
| 2018-07-18 | $8.83 | $8.83 | $8.83 | $8.83 | $7.98 | 0 |
| 2018-07-17 | $8.83 | $8.83 | $8.83 | $8.83 | $7.98 | 4 |
| 2018-07-16 | $8.83 | $8.83 | $8.83 | $8.83 | $7.98 | 0 |
| 2018-07-13 | $8.83 | $8.83 | $8.83 | $8.83 | $7.98 | 0 |
| 2018-07-12 | $8.83 | $8.83 | $8.83 | $8.83 | $7.98 | 0 |
| 2018-07-11 | $8.83 | $8.83 | $8.83 | $8.83 | $7.98 | 6 |
| 2018-07-10 | $8.83 | $8.83 | $8.83 | $8.83 | $7.98 | 12 |
| 2018-07-09 | $8.83 | $8.83 | $8.83 | $8.83 | $7.98 | 100 |
| 2018-07-06 | $9.03 | $9.03 | $9.03 | $9.03 | $8.17 | 0 |
| 2018-07-05 | $9.03 | $9.03 | $9.03 | $9.03 | $8.17 | 0 |
| 2018-07-03 | $9.03 | $9.03 | $9.03 | $9.03 | $8.17 | 640 |
| 2018-07-02 | $9.03 | $9.03 | $9.03 | $9.03 | $8.17 | 400 |
| 2018-06-29 | $8.84 | $8.84 | $8.84 | $8.84 | $7.99 | 0 |
| 2018-06-28 | $9.00 | $9.00 | $8.83 | $8.84 | $7.99 | 1,113 |
| 2018-06-27 | $9.14 | $9.14 | $9.14 | $9.14 | $8.07 | 200 |
| 2018-06-26 | $9.15 | $9.15 | $9.15 | $9.15 | $8.08 | 0 |
| 2018-06-25 | $9.15 | $9.15 | $9.11 | $9.15 | $8.08 | 1,100 |
| 2018-06-22 | $9.11 | $9.11 | $9.11 | $9.11 | $8.04 | 0 |
| 2018-06-21 | $9.11 | $9.11 | $9.11 | $9.11 | $8.04 | 0 |
| 2018-06-20 | $9.11 | $9.11 | $9.11 | $9.11 | $8.04 | 0 |
| 2018-06-19 | $9.11 | $9.11 | $9.11 | $9.11 | $8.04 | 1,200 |
| 2018-06-18 | $9.08 | $9.08 | $9.08 | $9.08 | $8.01 | 0 |
| 2018-06-15 | $9.08 | $9.08 | $9.08 | $9.08 | $8.01 | 1,126 |
| 2018-06-14 | $8.90 | $8.90 | $8.90 | $8.90 | $7.86 | 0 |
| 2018-06-13 | $8.90 | $8.90 | $8.90 | $8.90 | $7.86 | 0 |
| 2018-06-12 | $8.90 | $8.90 | $8.90 | $8.90 | $7.86 | 0 |
| 2018-06-11 | $8.90 | $8.90 | $8.90 | $8.90 | $7.86 | 0 |
| 2018-06-08 | $8.90 | $8.90 | $8.90 | $8.90 | $7.86 | 0 |
| 2018-06-07 | $8.90 | $8.90 | $8.90 | $8.90 | $7.86 | 0 |
| 2018-06-06 | $8.90 | $8.90 | $8.90 | $8.90 | $7.86 | 0 |
| 2018-06-05 | $8.90 | $8.90 | $8.90 | $8.90 | $7.86 | 0 |
| 2018-06-04 | $8.90 | $8.90 | $8.90 | $8.90 | $7.86 | 0 |
| 2018-06-01 | $8.90 | $8.90 | $8.90 | $8.90 | $7.86 | 0 |
| 2018-05-31 | $8.90 | $8.90 | $8.90 | $8.90 | $7.86 | 0 |
| 2018-05-30 | $8.90 | $8.90 | $8.90 | $8.90 | $7.86 | 0 |
| 2018-05-29 | $8.90 | $8.90 | $8.90 | $8.90 | $7.86 | 600 |
| 2018-05-25 | $8.72 | $8.72 | $8.72 | $8.72 | $7.69 | 0 |
| 2018-05-24 | $8.72 | $8.72 | $8.72 | $8.72 | $7.69 | 0 |
| 2018-05-23 | $8.72 | $8.72 | $8.72 | $8.72 | $7.70 | 100 |
| 2018-05-22 | $8.37 | $8.37 | $8.37 | $8.37 | $7.39 | 0 |
| 2018-05-21 | $8.37 | $8.37 | $8.37 | $8.37 | $7.39 | 0 |
| 2018-05-18 | $8.37 | $8.37 | $8.37 | $8.37 | $7.39 | 0 |
| 2018-05-17 | $8.37 | $8.37 | $8.37 | $8.37 | $7.39 | 2,600 |
| 2018-05-16 | $8.96 | $8.96 | $8.96 | $8.96 | $7.91 | 0 |
| 2018-05-15 | $8.96 | $8.96 | $8.96 | $8.96 | $7.91 | 5 |
| 2018-05-14 | $8.96 | $8.96 | $8.96 | $8.96 | $7.91 | 0 |
| 2018-05-11 | $8.96 | $8.96 | $8.96 | $8.96 | $7.91 | 0 |
| 2018-05-10 | $8.96 | $8.96 | $8.96 | $8.96 | $7.91 | 0 |
| 2018-05-09 | $8.96 | $8.96 | $8.96 | $8.96 | $7.91 | 0 |
| 2018-05-08 | $8.96 | $8.96 | $8.96 | $8.96 | $7.91 | 0 |
| 2018-05-07 | $8.96 | $8.96 | $8.96 | $8.96 | $7.91 | 0 |
| 2018-05-04 | $8.96 | $8.96 | $8.96 | $8.96 | $7.91 | 0 |
| 2018-05-03 | $8.96 | $8.96 | $8.96 | $8.96 | $7.91 | 0 |
| 2018-05-02 | $8.96 | $8.96 | $8.96 | $8.96 | $7.91 | 0 |
| 2018-05-01 | $8.96 | $8.96 | $8.96 | $8.96 | $7.91 | 200 |
| 2018-04-30 | $8.61 | $8.61 | $8.61 | $8.61 | $7.60 | 350 |
| 2018-04-27 | $8.68 | $8.68 | $8.68 | $8.68 | $7.66 | 350 |
| 2018-04-26 | $8.89 | $8.89 | $8.89 | $8.89 | $7.85 | 0 |
| 2018-04-25 | $8.89 | $8.89 | $8.89 | $8.89 | $7.85 | 0 |
| 2018-04-24 | $8.89 | $8.89 | $8.89 | $8.89 | $7.85 | 0 |
| 2018-04-23 | $8.89 | $8.89 | $8.89 | $8.89 | $7.85 | 0 |
| 2018-04-20 | $8.89 | $8.89 | $8.89 | $8.89 | $7.85 | 20 |
| 2018-04-19 | $8.89 | $8.89 | $8.89 | $8.89 | $7.85 | 600 |
| 2018-04-18 | $8.67 | $8.67 | $8.67 | $8.67 | $7.66 | 0 |
| 2018-04-17 | $8.67 | $8.67 | $8.67 | $8.67 | $7.66 | 600 |
| 2018-04-16 | $8.82 | $8.82 | $8.82 | $8.82 | $7.79 | 0 |
| 2018-04-13 | $8.82 | $8.82 | $8.82 | $8.82 | $7.79 | 0 |
| 2018-04-12 | $8.82 | $8.82 | $8.82 | $8.82 | $7.79 | 0 |
| 2018-04-11 | $8.82 | $8.82 | $8.82 | $8.82 | $7.79 | 0 |
| 2018-04-10 | $8.82 | $8.82 | $8.82 | $8.82 | $7.79 | 300 |
| 2018-04-09 | $8.65 | $8.65 | $8.65 | $8.65 | $7.64 | 0 |
| 2018-04-06 | $8.65 | $8.65 | $8.65 | $8.65 | $7.64 | 0 |
| 2018-04-05 | $8.65 | $8.65 | $8.65 | $8.65 | $7.64 | 800 |
| 2018-04-04 | $8.74 | $8.74 | $8.74 | $8.74 | $7.72 | 250 |
| 2018-04-03 | $9.06 | $9.06 | $9.06 | $9.06 | $8.00 | 0 |
| 2018-04-02 | $9.06 | $9.06 | $9.06 | $9.06 | $8.00 | 0 |
| 2018-03-29 | $9.06 | $9.06 | $9.06 | $9.06 | $8.00 | 12,019 |
| 2018-03-28 | $9.06 | $9.06 | $9.06 | $9.06 | $8.00 | 981 |
| 2018-03-27 | $9.06 | $9.06 | $9.06 | $9.06 | $8.00 | 0 |
| 2018-03-26 | $9.06 | $9.06 | $9.06 | $9.06 | $8.00 | 0 |
| 2018-03-23 | $9.06 | $9.06 | $9.06 | $9.06 | $8.00 | 0 |
| 2018-03-22 | $9.06 | $9.06 | $9.06 | $9.06 | $8.00 | 50 |
| 2018-03-21 | $9.06 | $9.06 | $9.06 | $9.06 | $8.00 | 0 |
| 2018-03-20 | $9.06 | $9.06 | $9.06 | $9.06 | $8.00 | 0 |
| 2018-03-19 | $9.06 | $9.06 | $9.06 | $9.06 | $8.00 | 0 |
| 2018-03-16 | $9.06 | $9.06 | $9.06 | $9.06 | $8.00 | 0 |
| 2018-03-15 | $9.06 | $9.06 | $9.06 | $9.06 | $8.00 | 0 |
| 2018-03-14 | $9.06 | $9.06 | $9.06 | $9.06 | $8.00 | 0 |
| 2018-03-13 | $9.06 | $9.06 | $9.06 | $9.06 | $8.00 | 0 |
| 2018-03-12 | $9.06 | $9.06 | $9.06 | $9.06 | $8.00 | 0 |
| 2018-03-09 | $9.06 | $9.06 | $9.06 | $9.06 | $8.00 | 0 |
| 2018-03-08 | $9.27 | $9.27 | $9.06 | $9.06 | $8.00 | 1,733 |
| 2018-03-07 | $8.97 | $9.03 | $8.97 | $9.03 | $7.97 | 4,625 |
| 2018-03-06 | $9.00 | $9.00 | $9.00 | $9.00 | $7.95 | 0 |
| 2018-03-05 | $9.00 | $9.00 | $9.00 | $9.00 | $7.95 | 30 |
| 2018-03-02 | $9.00 | $9.00 | $9.00 | $9.00 | $7.95 | 0 |
| 2018-03-01 | $9.00 | $9.00 | $9.00 | $9.00 | $7.95 | 600 |
| 2018-02-28 | $9.22 | $9.22 | $9.15 | $9.15 | $8.08 | 510 |
| 2018-02-27 | $9.06 | $9.06 | $9.06 | $9.06 | $8.00 | 1,000 |
| 2018-02-26 | $9.16 | $9.16 | $9.16 | $9.16 | $8.09 | 330 |
| 2018-02-23 | $9.33 | $9.33 | $9.33 | $9.33 | $8.24 | 4 |
| 2018-02-22 | $9.33 | $9.33 | $9.33 | $9.33 | $8.24 | 5 |
| 2018-02-21 | $9.33 | $9.33 | $9.33 | $9.33 | $8.24 | 0 |
| 2018-02-20 | $9.33 | $9.33 | $9.33 | $9.33 | $8.24 | 0 |
| 2018-02-16 | $9.33 | $9.33 | $9.33 | $9.33 | $8.24 | 100 |
| 2018-02-15 | $9.10 | $9.10 | $9.10 | $9.10 | $8.03 | 1,092 |
| 2018-02-14 | $9.10 | $9.10 | $9.10 | $9.10 | $8.03 | 210 |
| 2018-02-13 | $9.10 | $9.10 | $9.10 | $9.10 | $8.03 | 430 |
| 2018-02-12 | $9.10 | $9.10 | $9.10 | $9.10 | $8.03 | 0 |
| 2018-02-09 | $9.10 | $9.10 | $9.10 | $9.10 | $8.03 | 0 |
| 2018-02-08 | $9.10 | $9.10 | $9.10 | $9.10 | $8.03 | 0 |
| 2018-02-07 | $9.10 | $9.10 | $9.10 | $9.10 | $8.03 | 3,000 |
| 2018-02-06 | $9.61 | $9.61 | $9.61 | $9.61 | $8.49 | 0 |
| 2018-02-05 | $9.61 | $9.61 | $9.61 | $9.61 | $8.49 | 21 |
| 2018-02-02 | $9.61 | $9.61 | $9.61 | $9.61 | $8.49 | 1,000 |
| 2018-02-01 | $9.82 | $9.82 | $9.82 | $9.82 | $8.67 | 500 |
| 2018-01-31 | $9.96 | $9.96 | $9.96 | $9.96 | $8.79 | 0 |
| 2018-01-30 | $9.96 | $9.96 | $9.96 | $9.96 | $8.79 | 248 |
| 2018-01-29 | $9.96 | $9.96 | $9.96 | $9.96 | $8.79 | 400 |
| 2018-01-26 | $9.82 | $9.82 | $9.82 | $9.82 | $8.67 | 0 |
| 2018-01-25 | $9.82 | $9.82 | $9.82 | $9.82 | $8.67 | 100 |
| 2018-01-24 | $9.56 | $9.56 | $9.56 | $9.56 | $8.44 | 0 |
| 2018-01-23 | $9.56 | $9.56 | $9.56 | $9.56 | $8.44 | 0 |
| 2018-01-22 | $9.56 | $9.56 | $9.56 | $9.56 | $8.44 | 0 |
| 2018-01-19 | $9.56 | $9.56 | $9.56 | $9.56 | $8.44 | 0 |
| 2018-01-18 | $9.56 | $9.56 | $9.56 | $9.56 | $8.44 | 100 |
| 2018-01-17 | $9.54 | $9.54 | $9.54 | $9.54 | $8.42 | 0 |
| 2018-01-16 | $9.54 | $9.54 | $9.54 | $9.54 | $8.42 | 0 |
| 2018-01-12 | $9.54 | $9.54 | $9.54 | $9.54 | $8.42 | 200 |
| 2018-01-11 | $9.61 | $9.61 | $9.61 | $9.61 | $8.49 | 0 |
| 2018-01-10 | $9.26 | $9.61 | $9.26 | $9.61 | $8.49 | 8,185 |
| 2018-01-09 | $9.83 | $9.83 | $9.83 | $9.83 | $8.68 | 0 |
| 2018-01-08 | $9.83 | $9.83 | $9.83 | $9.83 | $8.68 | 142 |
| 2018-01-05 | $9.83 | $9.83 | $9.83 | $9.83 | $8.68 | 0 |
| 2018-01-04 | $9.83 | $9.83 | $9.83 | $9.83 | $8.68 | 200 |
| 2018-01-03 | $9.79 | $9.79 | $9.79 | $9.79 | $8.64 | 0 |
| 2018-01-02 | $9.79 | $9.79 | $9.79 | $9.79 | $8.64 | 0 |
| 2017-12-29 | $9.83 | $9.83 | $9.79 | $9.79 | $8.64 | 600 |
| 2017-12-28 | $9.89 | $9.89 | $9.89 | $9.89 | $8.73 | 10,100 |
| 2017-12-27 | $9.54 | $9.54 | $9.54 | $9.54 | $8.24 | 0 |
| 2017-12-26 | $9.54 | $9.54 | $9.54 | $9.54 | $8.24 | 0 |
| 2017-12-22 | $9.54 | $9.54 | $9.54 | $9.54 | $8.24 | 0 |
| 2017-12-21 | $9.54 | $9.54 | $9.54 | $9.54 | $8.24 | 271 |
| 2017-12-20 | $9.74 | $9.74 | $9.74 | $9.74 | $8.41 | 500 |
| 2017-12-19 | $9.39 | $9.39 | $9.39 | $9.39 | $8.10 | 0 |
| 2017-12-18 | $9.39 | $9.39 | $9.39 | $9.39 | $8.10 | 0 |
| 2017-12-15 | $9.39 | $9.39 | $9.39 | $9.39 | $8.10 | 0 |
| 2017-12-14 | $9.39 | $9.39 | $9.39 | $9.39 | $8.10 | 100 |
| 2017-12-13 | $9.36 | $9.36 | $9.36 | $9.36 | $8.08 | 1,000 |
| 2017-12-12 | $9.36 | $9.36 | $9.36 | $9.36 | $8.08 | 850 |
| 2017-12-11 | $9.40 | $9.40 | $9.40 | $9.40 | $8.11 | 0 |
| 2017-12-08 | $9.40 | $9.40 | $9.40 | $9.40 | $8.11 | 100 |
| 2017-12-07 | $9.40 | $9.40 | $9.40 | $9.40 | $8.11 | 10,918 |
| 2017-12-06 | $9.40 | $9.40 | $9.40 | $9.40 | $8.11 | 0 |
| 2017-12-05 | $9.40 | $9.40 | $9.40 | $9.40 | $8.11 | 0 |
| 2017-12-04 | $9.40 | $9.40 | $9.40 | $9.40 | $8.11 | 500 |
| 2017-12-01 | $9.91 | $9.91 | $9.91 | $9.91 | $8.55 | 0 |
| 2017-11-30 | $9.91 | $9.91 | $9.91 | $9.91 | $8.55 | 0 |
| 2017-11-29 | $9.91 | $9.91 | $9.91 | $9.91 | $8.55 | 0 |
| 2017-11-28 | $9.91 | $9.91 | $9.91 | $9.91 | $8.55 | 126 |
| 2017-11-27 | $9.52 | $9.52 | $9.52 | $9.52 | $8.22 | 0 |
| 2017-11-24 | $9.52 | $9.52 | $9.52 | $9.52 | $8.22 | 0 |
| 2017-11-22 | $9.52 | $9.52 | $9.52 | $9.52 | $8.22 | 0 |
| 2017-11-21 | $9.52 | $9.52 | $9.52 | $9.52 | $8.22 | 65 |
| 2017-11-20 | $9.52 | $9.52 | $9.52 | $9.52 | $8.22 | 0 |
| 2017-11-17 | $9.52 | $9.52 | $9.52 | $9.52 | $8.22 | 0 |
| 2017-11-16 | $9.52 | $9.52 | $9.52 | $9.52 | $8.22 | 1,379 |
| 2017-11-15 | $9.28 | $9.28 | $9.28 | $9.28 | $8.01 | 411 |
| 2017-11-14 | $9.75 | $9.75 | $9.75 | $9.75 | $8.42 | 100 |
| 2017-11-13 | $9.91 | $9.91 | $9.75 | $9.75 | $8.42 | 1,202 |
| 2017-11-10 | $9.91 | $9.91 | $9.91 | $9.91 | $8.55 | 0 |
| 2017-11-09 | $9.75 | $9.91 | $9.75 | $9.91 | $8.55 | 4,000 |
| 2017-11-08 | $9.62 | $9.67 | $9.62 | $9.67 | $8.35 | 650 |
| 2017-11-07 | $9.35 | $9.35 | $9.35 | $9.35 | $8.07 | 0 |
| 2017-11-06 | $9.35 | $9.35 | $9.35 | $9.35 | $8.07 | 0 |
| 2017-11-03 | $9.35 | $9.35 | $9.35 | $9.35 | $8.07 | 0 |
| 2017-11-02 | $9.35 | $9.35 | $9.35 | $9.35 | $8.07 | 0 |
| 2017-11-01 | $9.35 | $9.35 | $9.35 | $9.35 | $8.07 | 0 |
| 2017-10-31 | $9.35 | $9.35 | $9.35 | $9.35 | $8.07 | 0 |
| 2017-10-30 | $9.35 | $9.35 | $9.35 | $9.35 | $8.07 | 0 |
| 2017-10-27 | $9.35 | $9.35 | $9.35 | $9.35 | $8.07 | 0 |
| 2017-10-26 | $9.35 | $9.35 | $9.35 | $9.35 | $8.07 | 411 |
| 2017-10-25 | $9.72 | $9.72 | $9.72 | $9.72 | $8.39 | 250 |
| 2017-10-24 | $9.82 | $9.82 | $9.82 | $9.82 | $8.48 | 0 |
| 2017-10-23 | $9.82 | $9.82 | $9.82 | $9.82 | $8.48 | 0 |
| 2017-10-20 | $9.90 | $9.90 | $9.82 | $9.82 | $8.48 | 700 |
| 2017-10-19 | $9.68 | $9.68 | $9.68 | $9.68 | $8.36 | 0 |
| 2017-10-18 | $9.68 | $9.68 | $9.68 | $9.68 | $8.36 | 1,100 |
| 2017-10-17 | $9.68 | $9.68 | $9.68 | $9.68 | $8.36 | 0 |
| 2017-10-16 | $9.68 | $9.68 | $9.68 | $9.68 | $8.36 | 2 |
| 2017-10-13 | $9.68 | $9.68 | $9.68 | $9.68 | $8.36 | 1,250 |
| 2017-10-12 | $9.49 | $9.49 | $9.49 | $9.49 | $8.19 | 0 |
| 2017-10-11 | $9.49 | $9.49 | $9.49 | $9.49 | $8.19 | 0 |
| 2017-10-10 | $9.49 | $9.49 | $9.49 | $9.49 | $8.19 | 0 |
| 2017-10-09 | $9.49 | $9.49 | $9.49 | $9.49 | $8.19 | 0 |
| 2017-10-06 | $9.49 | $9.49 | $9.49 | $9.49 | $8.19 | 0 |
| 2017-10-05 | $9.49 | $9.49 | $9.49 | $9.49 | $8.19 | 0 |
| 2017-10-04 | $9.49 | $9.49 | $9.49 | $9.49 | $8.19 | 0 |
| 2017-10-03 | $9.49 | $9.49 | $9.49 | $9.49 | $8.19 | 0 |
| 2017-10-02 | $9.49 | $9.49 | $9.49 | $9.49 | $8.19 | 0 |
| 2017-09-29 | $9.49 | $9.49 | $9.49 | $9.49 | $8.19 | 0 |
| 2017-09-28 | $9.49 | $9.49 | $9.49 | $9.49 | $8.19 | 100 |
| 2017-09-27 | $9.48 | $9.48 | $9.48 | $9.48 | $8.18 | 0 |
| 2017-09-26 | $9.48 | $9.48 | $9.48 | $9.48 | $8.18 | 0 |
| 2017-09-25 | $9.48 | $9.48 | $9.48 | $9.48 | $8.18 | 0 |
| 2017-09-22 | $9.48 | $9.48 | $9.48 | $9.48 | $8.18 | 0 |
| 2017-09-21 | $9.48 | $9.48 | $9.48 | $9.48 | $8.18 | 0 |
| 2017-09-20 | $9.48 | $9.48 | $9.48 | $9.48 | $8.18 | 0 |
| 2017-09-19 | $9.48 | $9.48 | $9.48 | $9.48 | $8.18 | 0 |
| 2017-09-18 | $9.48 | $9.48 | $9.48 | $9.48 | $8.18 | 0 |
| 2017-09-15 | $9.48 | $9.48 | $9.48 | $9.48 | $8.18 | 0 |
| 2017-09-14 | $9.48 | $9.48 | $9.48 | $9.48 | $8.18 | 0 |
| 2017-09-13 | $9.48 | $9.48 | $9.48 | $9.48 | $8.18 | 2 |
| 2017-09-12 | $9.48 | $9.48 | $9.48 | $9.48 | $8.18 | 0 |
| 2017-09-11 | $9.48 | $9.48 | $9.48 | $9.48 | $8.18 | 0 |
| 2017-09-08 | $9.48 | $9.48 | $9.48 | $9.48 | $8.18 | 0 |
| 2017-09-07 | $9.48 | $9.48 | $9.48 | $9.48 | $8.18 | 0 |
| 2017-09-06 | $9.48 | $9.48 | $9.48 | $9.48 | $8.18 | 0 |
| 2017-09-05 | $9.48 | $9.48 | $9.48 | $9.48 | $8.18 | 0 |
| 2017-09-01 | $9.48 | $9.48 | $9.48 | $9.48 | $8.18 | 100 |
| 2017-08-31 | $9.00 | $9.00 | $9.00 | $9.00 | $7.77 | 0 |
| 2017-08-30 | $9.00 | $9.00 | $9.00 | $9.00 | $7.77 | 0 |
| 2017-08-29 | $9.00 | $9.00 | $9.00 | $9.00 | $7.77 | 0 |
| 2017-08-28 | $9.00 | $9.00 | $9.00 | $9.00 | $7.77 | 0 |
| 2017-08-25 | $9.00 | $9.00 | $9.00 | $9.00 | $7.77 | 0 |
| 2017-08-24 | $9.00 | $9.00 | $9.00 | $9.00 | $7.77 | 0 |
| 2017-08-23 | $9.00 | $9.00 | $9.00 | $9.00 | $7.77 | 0 |
| 2017-08-22 | $9.00 | $9.00 | $9.00 | $9.00 | $7.77 | 0 |
| 2017-08-21 | $9.00 | $9.00 | $9.00 | $9.00 | $7.77 | 0 |
| 2017-08-18 | $9.00 | $9.00 | $9.00 | $9.00 | $7.77 | 0 |
| 2017-08-17 | $9.00 | $9.00 | $9.00 | $9.00 | $7.77 | 0 |
| 2017-08-16 | $9.00 | $9.00 | $9.00 | $9.00 | $7.77 | 0 |
| 2017-08-15 | $9.00 | $9.00 | $9.00 | $9.00 | $7.77 | 0 |
| 2017-08-14 | $9.00 | $9.00 | $9.00 | $9.00 | $7.77 | 425 |
| 2017-08-11 | $9.34 | $9.34 | $9.34 | $9.34 | $8.06 | 0 |
| 2017-08-10 | $9.34 | $9.34 | $9.34 | $9.34 | $8.07 | 0 |
| 2017-08-09 | $9.34 | $9.34 | $9.34 | $9.34 | $8.07 | 0 |
| 2017-08-08 | $9.34 | $9.34 | $9.34 | $9.34 | $8.07 | 0 |
| 2017-08-07 | $9.34 | $9.34 | $9.34 | $9.34 | $8.07 | 0 |
| 2017-08-04 | $9.34 | $9.34 | $9.34 | $9.34 | $8.07 | 1,315 |
| 2017-08-03 | $9.34 | $9.34 | $9.34 | $9.34 | $8.07 | 500 |
| 2017-08-02 | $9.15 | $9.15 | $9.15 | $9.15 | $7.90 | 225 |
| 2017-08-01 | $9.15 | $9.15 | $9.15 | $9.15 | $7.90 | 0 |
| 2017-07-31 | $9.15 | $9.15 | $9.15 | $9.15 | $7.90 | 0 |
| 2017-07-28 | $9.15 | $9.15 | $9.15 | $9.15 | $7.90 | 5 |
| 2017-07-27 | $9.28 | $9.28 | $9.15 | $9.15 | $7.90 | 3,933 |
| 2017-07-26 | $9.00 | $9.00 | $9.00 | $9.00 | $7.77 | 0 |
| 2017-07-25 | $9.00 | $9.00 | $9.00 | $9.00 | $7.77 | 0 |
| 2017-07-24 | $9.00 | $9.00 | $9.00 | $9.00 | $7.77 | 0 |
| 2017-07-21 | $9.00 | $9.00 | $9.00 | $9.00 | $7.77 | 0 |
| 2017-07-20 | $9.00 | $9.00 | $9.00 | $9.00 | $7.77 | 0 |
| 2017-07-19 | $9.00 | $9.00 | $9.00 | $9.00 | $7.77 | 25 |
| 2017-07-18 | $9.00 | $9.00 | $9.00 | $9.00 | $7.77 | 0 |
| 2017-07-17 | $9.00 | $9.00 | $9.00 | $9.00 | $7.77 | 200 |
| 2017-07-14 | $9.18 | $9.18 | $9.08 | $9.08 | $7.83 | 2,200 |
| 2017-07-12 | $9.75 | $9.75 | $9.75 | $9.75 | $8.42 | 0 |
| 2017-07-11 | $9.75 | $9.75 | $9.75 | $9.75 | $8.42 | 0 |
| 2017-07-10 | $9.75 | $9.75 | $9.75 | $9.75 | $8.42 | 65 |
| 2017-07-07 | $9.75 | $9.75 | $9.75 | $9.75 | $8.42 | 0 |
| 2017-07-06 | $9.75 | $9.75 | $9.75 | $9.75 | $8.42 | 0 |
| 2017-07-05 | $9.75 | $9.75 | $9.75 | $9.75 | $8.42 | 0 |
| 2017-07-03 | $9.75 | $9.75 | $9.75 | $9.75 | $8.42 | 0 |
| 2017-06-30 | $9.75 | $9.75 | $9.75 | $9.75 | $8.42 | 0 |
| 2017-06-29 | $9.75 | $9.75 | $9.75 | $9.75 | $8.42 | 0 |
| 2017-06-28 | $9.75 | $9.75 | $9.75 | $9.75 | $8.24 | 0 |
| 2017-06-27 | $9.75 | $9.75 | $9.75 | $9.75 | $8.24 | 0 |
| 2017-06-26 | $9.75 | $9.75 | $9.75 | $9.75 | $8.24 | 0 |
| 2017-06-23 | $9.75 | $9.75 | $9.75 | $9.75 | $8.24 | 0 |
| 2017-06-22 | $9.75 | $9.75 | $9.75 | $9.75 | $8.24 | 0 |
| 2017-06-21 | $9.75 | $9.75 | $9.75 | $9.75 | $8.24 | 200 |
| 2017-06-20 | $9.77 | $9.77 | $9.77 | $9.77 | $8.25 | 200 |
| 2017-06-19 | $9.84 | $9.84 | $9.84 | $9.84 | $8.31 | 0 |
| 2017-06-16 | $9.84 | $9.84 | $9.84 | $9.84 | $8.31 | 425 |
| 2017-06-15 | $9.32 | $9.32 | $9.32 | $9.32 | $7.87 | 0 |
| 2017-06-14 | $9.32 | $9.32 | $9.32 | $9.32 | $7.87 | 0 |
| 2017-06-13 | $9.32 | $9.32 | $9.32 | $9.32 | $7.87 | 0 |
| 2017-06-12 | $9.32 | $9.32 | $9.32 | $9.32 | $7.87 | 0 |
| 2017-06-09 | $9.32 | $9.32 | $9.32 | $9.32 | $7.87 | 0 |
| 2017-06-08 | $9.32 | $9.32 | $9.32 | $9.32 | $7.87 | 1,000 |
| 2017-06-07 | $9.47 | $9.47 | $9.47 | $9.47 | $8.00 | 158 |
| 2017-06-06 | $9.47 | $9.47 | $9.47 | $9.47 | $8.00 | 0 |
| 2017-06-05 | $9.42 | $9.47 | $9.42 | $9.47 | $8.00 | 15,280 |
| 2017-06-02 | $9.35 | $9.35 | $9.35 | $9.35 | $7.90 | 1,000 |
| 2017-06-01 | $9.34 | $9.34 | $9.34 | $9.34 | $7.89 | 0 |
| 2017-05-31 | $9.34 | $9.34 | $9.34 | $9.34 | $7.89 | 50 |
| 2017-05-30 | $9.34 | $9.34 | $9.34 | $9.34 | $7.89 | 166 |
| 2017-05-26 | $9.00 | $9.00 | $9.00 | $9.00 | $7.60 | 0 |
| 2017-05-25 | $9.00 | $9.00 | $9.00 | $9.00 | $7.60 | 0 |
| 2017-05-24 | $9.00 | $9.00 | $9.00 | $9.00 | $7.60 | 0 |
| 2017-05-23 | $9.00 | $9.00 | $9.00 | $9.00 | $7.60 | 200 |
| 2017-05-22 | $8.99 | $8.99 | $8.99 | $8.99 | $7.59 | 0 |
| 2017-05-19 | $8.99 | $8.99 | $8.99 | $8.99 | $7.59 | 101 |
| 2017-05-18 | $8.86 | $8.86 | $8.86 | $8.86 | $7.48 | 0 |
| 2017-05-17 | $8.86 | $8.86 | $8.86 | $8.86 | $7.48 | 0 |
| 2017-05-16 | $8.86 | $8.86 | $8.86 | $8.86 | $7.48 | 0 |
| 2017-05-15 | $8.86 | $8.86 | $8.86 | $8.86 | $7.48 | 470 |
| 2017-05-12 | $9.00 | $9.00 | $9.00 | $9.00 | $7.60 | 100 |
| 2017-05-11 | $8.95 | $8.95 | $8.95 | $8.95 | $7.56 | 0 |
| 2017-05-10 | $8.95 | $8.95 | $8.95 | $8.95 | $7.56 | 1 |
| 2017-05-09 | $8.95 | $8.95 | $8.95 | $8.95 | $7.56 | 0 |
| 2017-05-08 | $8.95 | $8.95 | $8.95 | $8.95 | $7.56 | 0 |
| 2017-05-05 | $8.95 | $8.95 | $8.95 | $8.95 | $7.56 | 1,223 |
| 2017-05-04 | $9.06 | $9.06 | $9.06 | $9.06 | $7.65 | 0 |
| 2017-05-03 | $9.06 | $9.06 | $9.06 | $9.06 | $7.65 | 0 |
| 2017-05-02 | $9.06 | $9.06 | $9.06 | $9.06 | $7.65 | 4,000 |
| 2017-05-01 | $9.13 | $9.13 | $9.13 | $9.13 | $7.71 | 125 |
| 2017-04-28 | $9.11 | $9.11 | $9.11 | $9.11 | $7.70 | 0 |
| 2017-04-27 | $9.11 | $9.11 | $9.11 | $9.11 | $7.70 | 0 |
| 2017-04-26 | $9.11 | $9.11 | $9.11 | $9.11 | $7.70 | 0 |
| 2017-04-25 | $9.11 | $9.11 | $9.11 | $9.11 | $7.70 | 3,000 |
| 2017-04-24 | $8.75 | $8.75 | $8.75 | $8.75 | $7.39 | 0 |
| 2017-04-21 | $8.75 | $8.75 | $8.75 | $8.75 | $7.39 | 500 |
| 2017-04-20 | $9.00 | $9.00 | $9.00 | $9.00 | $7.60 | 3,700 |
| 2017-04-19 | $8.95 | $8.95 | $8.95 | $8.95 | $7.56 | 0 |
| 2017-04-18 | $8.95 | $8.95 | $8.95 | $8.95 | $7.56 | 0 |
| 2017-04-17 | $8.95 | $8.95 | $8.95 | $8.95 | $7.56 | 0 |
| 2017-04-13 | $8.95 | $8.95 | $8.95 | $8.95 | $7.56 | 331 |
| 2017-04-12 | $8.73 | $8.73 | $8.73 | $8.73 | $7.37 | 0 |
| 2017-04-11 | $8.73 | $8.73 | $8.73 | $8.73 | $7.37 | 0 |
| 2017-04-10 | $8.73 | $8.73 | $8.73 | $8.73 | $7.37 | 0 |
| 2017-04-07 | $8.73 | $8.73 | $8.73 | $8.73 | $7.37 | 0 |
| 2017-04-06 | $8.73 | $8.73 | $8.73 | $8.73 | $7.37 | 0 |
| 2017-04-05 | $8.73 | $8.73 | $8.73 | $8.73 | $7.37 | 0 |
| 2017-04-04 | $9.12 | $9.12 | $8.73 | $8.73 | $7.38 | 500 |
| 2017-04-03 | $8.75 | $8.75 | $8.75 | $8.75 | $7.39 | 0 |
| 2017-03-31 | $8.75 | $8.75 | $8.75 | $8.75 | $7.39 | 0 |
| 2017-03-30 | $8.75 | $8.75 | $8.75 | $8.75 | $7.39 | 0 |
| 2017-03-29 | $8.75 | $8.75 | $8.75 | $8.75 | $7.39 | 200 |
| 2017-03-28 | $8.69 | $8.69 | $8.69 | $8.69 | $7.34 | 0 |
| 2017-03-27 | $8.69 | $8.69 | $8.69 | $8.69 | $7.34 | 1,000 |
| 2017-03-24 | $8.32 | $8.32 | $8.32 | $8.32 | $7.03 | 0 |
| 2017-03-23 | $8.32 | $8.32 | $8.32 | $8.32 | $7.03 | 0 |
| 2017-03-22 | $8.32 | $8.32 | $8.32 | $8.32 | $7.03 | 0 |
| 2017-03-21 | $8.32 | $8.32 | $8.32 | $8.32 | $7.03 | 0 |
| 2017-03-20 | $8.32 | $8.32 | $8.32 | $8.32 | $7.03 | 0 |
| 2017-03-17 | $8.32 | $8.32 | $8.32 | $8.32 | $7.03 | 0 |
| 2017-03-16 | $8.32 | $8.32 | $8.32 | $8.32 | $7.03 | 0 |
| 2017-03-15 | $8.32 | $8.32 | $8.32 | $8.32 | $7.03 | 500 |
| 2017-03-14 | $8.15 | $8.15 | $8.15 | $8.15 | $6.88 | 0 |
| 2017-03-13 | $8.15 | $8.15 | $8.15 | $8.15 | $6.88 | 0 |
| 2017-03-10 | $8.15 | $8.15 | $8.15 | $8.15 | $6.88 | 0 |
| 2017-03-09 | $8.15 | $8.15 | $8.15 | $8.15 | $6.88 | 0 |
| 2017-03-08 | $8.15 | $8.15 | $8.15 | $8.15 | $6.88 | 100 |
| 2017-03-07 | $8.54 | $8.54 | $8.54 | $8.54 | $7.21 | 0 |
| 2017-03-06 | $8.54 | $8.54 | $8.54 | $8.54 | $7.21 | 100 |
| 2017-03-03 | $8.75 | $8.75 | $8.75 | $8.75 | $7.39 | 0 |
| 2017-03-02 | $8.75 | $8.75 | $8.75 | $8.75 | $7.39 | 0 |
| 2017-03-01 | $8.75 | $8.75 | $8.75 | $8.75 | $7.39 | 0 |
| 2017-02-28 | $8.75 | $8.75 | $8.75 | $8.75 | $7.39 | 0 |
| 2017-02-27 | $8.64 | $8.75 | $8.64 | $8.75 | $7.39 | 2,900 |
| 2017-02-24 | $8.40 | $8.40 | $8.40 | $8.40 | $7.10 | 0 |
| 2017-02-23 | $8.40 | $8.40 | $8.40 | $8.40 | $7.10 | 1,400 |
| 2017-02-22 | $8.08 | $8.08 | $8.08 | $8.08 | $6.83 | 0 |
| 2017-02-21 | $8.08 | $8.08 | $8.08 | $8.08 | $6.83 | 600 |
| 2017-02-17 | $8.28 | $8.28 | $8.28 | $8.28 | $6.99 | 0 |
| 2017-02-16 | $8.28 | $8.28 | $8.28 | $8.28 | $6.99 | 0 |
| 2017-02-15 | $8.28 | $8.28 | $8.28 | $8.28 | $6.99 | 0 |
| 2017-02-14 | $8.28 | $8.28 | $8.28 | $8.28 | $6.99 | 0 |
| 2017-02-13 | $8.28 | $8.28 | $8.28 | $8.28 | $6.99 | 0 |
| 2017-02-10 | $8.28 | $8.28 | $8.28 | $8.28 | $6.99 | 300 |
| 2017-02-09 | $7.91 | $7.91 | $7.91 | $7.91 | $6.68 | 0 |
| 2017-02-08 | $7.91 | $7.91 | $7.91 | $7.91 | $6.68 | 0 |
| 2017-02-07 | $7.91 | $7.91 | $7.91 | $7.91 | $6.68 | 0 |
| 2017-02-06 | $7.91 | $7.91 | $7.91 | $7.91 | $6.68 | 0 |
| 2017-02-03 | $7.70 | $7.91 | $7.70 | $7.91 | $6.68 | 5,500 |
| 2017-02-02 | $7.74 | $7.74 | $7.74 | $7.74 | $6.54 | 0 |
| 2017-02-01 | $7.74 | $7.74 | $7.74 | $7.74 | $6.54 | 0 |
| 2017-01-31 | $7.74 | $7.74 | $7.74 | $7.74 | $6.54 | 0 |
| 2017-01-30 | $7.74 | $7.74 | $7.74 | $7.74 | $6.54 | 0 |
| 2017-01-27 | $7.74 | $7.74 | $7.74 | $7.74 | $6.54 | 166 |
| 2017-01-26 | $7.91 | $7.91 | $7.91 | $7.91 | $6.68 | 0 |
| 2017-01-25 | $7.91 | $7.91 | $7.91 | $7.91 | $6.68 | 1 |
| 2017-01-24 | $7.91 | $7.91 | $7.91 | $7.91 | $6.68 | 0 |
| 2017-01-23 | $7.91 | $7.91 | $7.91 | $7.91 | $6.68 | 0 |
| 2017-01-20 | $7.91 | $7.91 | $7.91 | $7.91 | $6.68 | 0 |
| 2017-01-19 | $7.91 | $7.91 | $7.91 | $7.91 | $6.68 | 0 |
| 2017-01-18 | $7.91 | $7.91 | $7.91 | $7.91 | $6.68 | 0 |
| 2017-01-17 | $7.91 | $7.91 | $7.91 | $7.91 | $6.68 | 300 |
| 2017-01-13 | $7.91 | $7.91 | $7.91 | $7.91 | $6.68 | 194 |
| 2017-01-12 | $7.75 | $7.75 | $7.75 | $7.75 | $6.55 | 0 |
| 2017-01-11 | $7.75 | $7.75 | $7.75 | $7.75 | $6.55 | 151 |
| 2017-01-10 | $7.78 | $7.78 | $7.78 | $7.78 | $6.57 | 0 |
| 2017-01-09 | $7.78 | $7.78 | $7.78 | $7.78 | $6.57 | 0 |
| 2017-01-06 | $7.78 | $7.78 | $7.78 | $7.78 | $6.57 | 0 |
| 2017-01-05 | $7.78 | $7.78 | $7.78 | $7.78 | $6.57 | 0 |
| 2017-01-04 | $7.78 | $7.78 | $7.78 | $7.78 | $6.57 | 0 |
| 2017-01-03 | $7.78 | $7.78 | $7.78 | $7.78 | $6.57 | 0 |
| 2016-12-30 | $7.78 | $7.78 | $7.78 | $7.78 | $6.57 | 0 |
| 2016-12-29 | $7.78 | $7.78 | $7.78 | $7.78 | $6.57 | 0 |
| 2016-12-28 | $7.78 | $7.78 | $7.78 | $7.78 | $6.57 | 300 |
| 2016-12-27 | $7.83 | $7.83 | $7.83 | $7.83 | $6.61 | 0 |
| 2016-12-23 | $7.83 | $7.83 | $7.83 | $7.83 | $6.61 | 150 |
| 2016-12-22 | $7.81 | $7.81 | $7.81 | $7.81 | $6.60 | 0 |
| 2016-12-21 | $7.81 | $7.81 | $7.81 | $7.81 | $6.60 | 0 |
| 2016-12-20 | $7.60 | $7.81 | $7.45 | $7.81 | $6.60 | 7,550 |
| 2016-12-19 | $7.43 | $7.43 | $7.43 | $7.43 | $6.28 | 1,450 |
| 2016-12-16 | $7.75 | $7.75 | $7.75 | $7.75 | $6.55 | 0 |
| 2016-12-15 | $7.75 | $7.75 | $7.75 | $7.75 | $6.55 | 0 |
| 2016-12-14 | $7.75 | $7.75 | $7.75 | $7.75 | $6.55 | 19,101 |
| 2016-12-13 | $7.60 | $7.75 | $7.60 | $7.75 | $6.55 | 10,150 |
| 2016-12-12 | $7.74 | $7.74 | $7.74 | $7.74 | $6.54 | 0 |
| 2016-12-09 | $7.74 | $7.74 | $7.74 | $7.74 | $6.54 | 500 |
| 2016-12-08 | $7.78 | $7.78 | $7.53 | $7.53 | $6.36 | 1,375 |
| 2016-12-07 | $7.53 | $7.53 | $7.53 | $7.53 | $6.36 | 0 |
| 2016-12-06 | $7.53 | $7.53 | $7.53 | $7.53 | $6.36 | 0 |
| 2016-12-05 | $7.53 | $7.53 | $7.53 | $7.53 | $6.36 | 0 |
| 2016-12-02 | $7.53 | $7.53 | $7.53 | $7.53 | $6.36 | 0 |
| 2016-12-01 | $7.53 | $7.53 | $7.53 | $7.53 | $6.36 | 0 |
| 2016-11-30 | $7.91 | $7.91 | $7.53 | $7.53 | $6.36 | 2,318 |
| 2016-11-29 | $7.91 | $7.91 | $7.91 | $7.91 | $6.68 | 1,225 |
| 2016-11-28 | $7.77 | $7.89 | $7.77 | $7.89 | $6.66 | 1,200 |
| 2016-11-25 | $7.46 | $7.46 | $7.46 | $7.46 | $6.30 | 0 |
| 2016-11-23 | $7.46 | $7.46 | $7.46 | $7.46 | $6.30 | 400 |
| 2016-11-22 | $7.66 | $7.66 | $7.66 | $7.66 | $6.47 | 1,800 |
| 2016-11-21 | $7.40 | $7.40 | $7.27 | $7.40 | $6.25 | 3,775 |
| 2016-11-18 | $7.77 | $7.77 | $7.77 | $7.77 | $6.56 | 0 |
| 2016-11-17 | $7.77 | $7.77 | $7.77 | $7.77 | $6.56 | 0 |
| 2016-11-16 | $7.77 | $7.77 | $7.77 | $7.77 | $6.56 | 0 |
| 2016-11-15 | $7.77 | $7.77 | $7.77 | $7.77 | $6.56 | 0 |
| 2016-11-14 | $7.77 | $7.77 | $7.77 | $7.77 | $6.56 | 0 |
| 2016-11-11 | $7.77 | $7.77 | $7.77 | $7.77 | $6.56 | 0 |
| 2016-11-10 | $7.77 | $7.77 | $7.77 | $7.77 | $6.56 | 0 |
| 2016-11-09 | $7.77 | $7.77 | $7.77 | $7.77 | $6.56 | 0 |
| 2016-11-08 | $7.77 | $7.77 | $7.77 | $7.77 | $6.56 | 400 |
| 2016-11-07 | $8.18 | $8.18 | $8.18 | $8.18 | $6.91 | 1,223 |
| 2016-11-04 | $7.82 | $7.82 | $7.82 | $7.82 | $6.61 | 0 |
| 2016-11-03 | $7.82 | $7.82 | $7.82 | $7.82 | $6.61 | 0 |
| 2016-11-02 | $7.77 | $7.82 | $7.77 | $7.82 | $6.61 | 200 |
| 2016-11-01 | $7.77 | $7.77 | $7.77 | $7.77 | $6.56 | 0 |
| 2016-10-31 | $7.77 | $7.77 | $7.77 | $7.77 | $6.56 | 3,889 |
| 2016-10-28 | $7.77 | $7.77 | $7.77 | $7.77 | $6.56 | 603 |
| 2016-10-27 | $8.00 | $8.00 | $8.00 | $8.00 | $6.76 | 0 |
| 2016-10-26 | $8.00 | $8.00 | $8.00 | $8.00 | $6.76 | 250 |
| 2016-10-25 | $7.97 | $7.97 | $7.97 | $7.97 | $6.73 | 1,000 |
| 2016-10-24 | $8.00 | $8.00 | $8.00 | $8.00 | $6.76 | 0 |
| 2016-10-21 | $8.00 | $8.00 | $8.00 | $8.00 | $6.76 | 0 |
| 2016-10-20 | $8.00 | $8.00 | $8.00 | $8.00 | $6.76 | 0 |
| 2016-10-19 | $8.00 | $8.00 | $8.00 | $8.00 | $6.76 | 360 |
| 2016-10-18 | $8.40 | $8.40 | $8.40 | $8.40 | $7.10 | 100 |
| 2016-10-17 | $8.02 | $8.02 | $8.02 | $8.02 | $6.77 | 0 |
| 2016-10-14 | $8.02 | $8.02 | $8.02 | $8.02 | $6.77 | 0 |
| 2016-10-13 | $8.02 | $8.02 | $8.02 | $8.02 | $6.77 | 0 |
| 2016-10-12 | $8.02 | $8.02 | $8.02 | $8.02 | $6.77 | 0 |
| 2016-10-11 | $8.02 | $8.02 | $8.02 | $8.02 | $6.77 | 0 |
| 2016-10-10 | $8.02 | $8.02 | $8.02 | $8.02 | $6.77 | 0 |
| 2016-10-07 | $8.02 | $8.02 | $8.02 | $8.02 | $6.77 | 0 |
| 2016-10-06 | $8.02 | $8.02 | $8.02 | $8.02 | $6.77 | 100 |
| 2016-10-05 | $7.94 | $7.94 | $7.94 | $7.94 | $6.71 | 315 |
| 2016-10-04 | $8.25 | $8.25 | $8.25 | $8.25 | $6.97 | 0 |
| 2016-10-03 | $8.25 | $8.25 | $8.25 | $8.25 | $6.97 | 0 |
| 2016-09-30 | $8.25 | $8.25 | $8.25 | $8.25 | $6.97 | 0 |
| 2016-09-29 | $8.25 | $8.25 | $8.25 | $8.25 | $6.97 | 0 |
| 2016-09-28 | $8.25 | $8.25 | $8.25 | $8.25 | $6.97 | 0 |
| 2016-09-27 | $8.25 | $8.25 | $8.25 | $8.25 | $6.97 | 0 |
| 2016-09-26 | $8.25 | $8.25 | $8.25 | $8.25 | $6.97 | 0 |
| 2016-09-23 | $8.25 | $8.25 | $8.25 | $8.25 | $6.97 | 0 |
| 2016-09-22 | $8.25 | $8.25 | $8.25 | $8.25 | $6.97 | 0 |
| 2016-09-21 | $8.25 | $8.25 | $8.25 | $8.25 | $6.97 | 0 |
| 2016-09-20 | $8.25 | $8.25 | $8.25 | $8.25 | $6.97 | 0 |
| 2016-09-19 | $8.25 | $8.25 | $8.25 | $8.25 | $6.97 | 0 |
| 2016-09-16 | $8.25 | $8.25 | $8.25 | $8.25 | $6.97 | 700 |
| 2016-09-15 | $7.84 | $7.84 | $7.84 | $7.84 | $6.62 | 0 |
| 2016-09-14 | $7.84 | $7.84 | $7.84 | $7.84 | $6.62 | 0 |
| 2016-09-13 | $7.84 | $7.84 | $7.84 | $7.84 | $6.62 | 357 |
| 2016-09-12 | $8.53 | $8.53 | $8.53 | $8.53 | $7.21 | 0 |
| 2016-09-09 | $8.53 | $8.53 | $8.53 | $8.53 | $7.21 | 0 |
| 2016-09-08 | $8.53 | $8.53 | $8.53 | $8.53 | $7.21 | 0 |
| 2016-09-07 | $8.53 | $8.53 | $8.53 | $8.53 | $7.21 | 0 |
| 2016-09-06 | $8.53 | $8.53 | $8.53 | $8.53 | $7.21 | 0 |
| 2016-09-02 | $8.53 | $8.53 | $8.53 | $8.53 | $7.21 | 0 |
| 2016-09-01 | $8.53 | $8.53 | $8.53 | $8.53 | $7.21 | 0 |
| 2016-08-31 | $8.53 | $8.53 | $8.53 | $8.53 | $7.21 | 0 |
| 2016-08-30 | $8.69 | $8.69 | $8.53 | $8.53 | $7.21 | 1,000 |
| 2016-08-29 | $9.32 | $9.32 | $9.32 | $9.32 | $7.87 | 0 |
| 2016-08-26 | $9.32 | $9.32 | $9.32 | $9.32 | $7.87 | 0 |
| 2016-08-25 | $9.32 | $9.32 | $9.32 | $9.32 | $7.87 | 0 |
| 2016-08-24 | $9.32 | $9.32 | $9.32 | $9.32 | $7.87 | 87 |
| 2016-08-23 | $9.32 | $9.32 | $9.32 | $9.32 | $7.87 | 0 |
| 2016-08-22 | $9.32 | $9.32 | $9.32 | $9.32 | $7.87 | 328 |
| 2016-08-19 | $9.47 | $9.47 | $9.47 | $9.47 | $8.00 | 21 |
| 2016-08-18 | $9.47 | $9.47 | $9.47 | $9.47 | $8.00 | 0 |
| 2016-08-17 | $9.47 | $9.47 | $9.47 | $9.47 | $8.00 | 0 |
| 2016-08-16 | $9.47 | $9.47 | $9.47 | $9.47 | $8.00 | 0 |
| 2016-08-15 | $9.39 | $9.47 | $9.39 | $9.47 | $8.00 | 761 |
| 2016-08-12 | $9.39 | $9.39 | $9.39 | $9.39 | $7.93 | 0 |
| 2016-08-11 | $9.39 | $9.39 | $9.39 | $9.39 | $7.93 | 0 |
| 2016-08-10 | $9.39 | $9.39 | $9.39 | $9.39 | $7.93 | 0 |
| 2016-08-09 | $9.39 | $9.39 | $9.39 | $9.39 | $7.93 | 5,000 |
| 2016-08-08 | $9.57 | $9.57 | $9.57 | $9.57 | $8.08 | 1 |
| 2016-08-05 | $9.57 | $9.57 | $9.57 | $9.57 | $8.08 | 0 |
| 2016-08-04 | $9.57 | $9.57 | $9.57 | $9.57 | $8.08 | 0 |
| 2016-08-03 | $9.57 | $9.57 | $9.57 | $9.57 | $8.08 | 0 |
| 2016-08-02 | $9.57 | $9.57 | $9.57 | $9.57 | $8.08 | 0 |
| 2016-08-01 | $9.57 | $9.57 | $9.57 | $9.57 | $8.08 | 5,587 |
| 2016-07-29 | $9.07 | $9.07 | $9.07 | $9.07 | $7.66 | 0 |
| 2016-07-28 | $9.07 | $9.07 | $9.07 | $9.07 | $7.66 | 0 |
| 2016-07-27 | $9.07 | $9.07 | $9.07 | $9.07 | $7.66 | 0 |
| 2016-07-26 | $9.07 | $9.07 | $9.07 | $9.07 | $7.66 | 600 |
| 2016-07-25 | $8.91 | $8.91 | $8.91 | $8.91 | $7.53 | 0 |
| 2016-07-22 | $8.91 | $8.91 | $8.91 | $8.91 | $7.53 | 0 |
| 2016-07-21 | $8.91 | $8.91 | $8.91 | $8.91 | $7.53 | 0 |
| 2016-07-20 | $8.91 | $8.91 | $8.91 | $8.91 | $7.53 | 100 |
| 2016-07-19 | $9.14 | $9.14 | $9.14 | $9.14 | $7.72 | 0 |
| 2016-07-18 | $9.14 | $9.14 | $9.14 | $9.14 | $7.72 | 0 |
| 2016-07-15 | $9.14 | $9.14 | $9.14 | $9.14 | $7.72 | 0 |
| 2016-07-14 | $9.14 | $9.14 | $9.14 | $9.14 | $7.72 | 0 |
| 2016-07-13 | $9.14 | $9.14 | $9.14 | $9.14 | $7.72 | 0 |
| 2016-07-12 | $9.14 | $9.14 | $9.14 | $9.14 | $7.72 | 0 |
| 2016-07-11 | $9.14 | $9.14 | $9.14 | $9.14 | $7.72 | 0 |
| 2016-07-08 | $9.14 | $9.14 | $9.14 | $9.14 | $7.72 | 0 |
| 2016-07-07 | $9.14 | $9.14 | $9.14 | $9.14 | $7.72 | 0 |
| 2016-07-06 | $9.14 | $9.14 | $9.14 | $9.14 | $7.72 | 0 |
| 2016-07-05 | $9.14 | $9.14 | $9.14 | $9.14 | $7.72 | 100 |
| 2016-07-01 | $8.53 | $8.53 | $8.53 | $8.53 | $7.21 | 0 |
| 2016-06-30 | $8.53 | $8.53 | $8.53 | $8.53 | $7.21 | 0 |
| 2016-06-29 | $8.93 | $8.93 | $8.53 | $8.53 | $7.21 | 3,325 |
| 2016-06-28 | $9.05 | $9.05 | $9.05 | $9.05 | $7.64 | 1,000 |
| 2016-06-27 | $9.13 | $9.13 | $8.86 | $8.86 | $7.48 | 1,065 |
| 2016-06-24 | $8.89 | $8.89 | $8.89 | $8.89 | $7.51 | 0 |
| 2016-06-23 | $8.89 | $8.89 | $8.89 | $8.89 | $7.51 | 0 |
| 2016-06-22 | $8.89 | $8.89 | $8.89 | $8.89 | $7.51 | 0 |
| 2016-06-21 | $8.89 | $8.89 | $8.89 | $8.89 | $7.51 | 0 |
| 2016-06-20 | $8.89 | $8.89 | $8.89 | $8.89 | $7.51 | 0 |
| 2016-06-17 | $8.89 | $8.89 | $8.89 | $8.89 | $7.51 | 2,880 |
| 2016-06-16 | $8.89 | $8.89 | $8.89 | $8.89 | $7.51 | 1,000 |
| 2016-06-15 | $8.58 | $8.58 | $8.58 | $8.58 | $7.25 | 0 |
| 2016-06-14 | $8.58 | $8.58 | $8.58 | $8.58 | $7.25 | 0 |
| 2016-06-13 | $8.58 | $8.58 | $8.58 | $8.58 | $7.25 | 0 |
| 2016-06-10 | $8.58 | $8.58 | $8.58 | $8.58 | $7.25 | 0 |
| 2016-06-09 | $8.58 | $8.58 | $8.58 | $8.58 | $7.25 | 0 |
| 2016-06-08 | $8.58 | $8.58 | $8.58 | $8.58 | $7.25 | 0 |
| 2016-06-07 | $8.58 | $8.58 | $8.58 | $8.58 | $7.25 | 0 |
| 2016-06-06 | $8.81 | $8.81 | $8.58 | $8.58 | $7.25 | 2,200 |
| 2016-06-03 | $8.90 | $9.03 | $8.90 | $9.03 | $7.63 | 1,147 |
| 2016-06-02 | $8.48 | $8.48 | $8.48 | $8.48 | $7.16 | 331 |
| 2016-06-01 | $8.60 | $8.60 | $8.60 | $8.60 | $7.26 | 0 |
| 2016-05-31 | $8.60 | $8.60 | $8.60 | $8.60 | $7.26 | 100 |
| 2016-05-27 | $8.70 | $8.70 | $8.70 | $8.70 | $7.35 | 320 |
| 2016-05-26 | $8.70 | $8.70 | $8.70 | $8.70 | $7.35 | 0 |
| 2016-05-25 | $8.70 | $8.70 | $8.70 | $8.70 | $7.35 | 124 |
| 2016-05-24 | $8.84 | $8.84 | $8.84 | $8.84 | $7.47 | 0 |
| 2016-05-23 | $8.84 | $8.84 | $8.84 | $8.84 | $7.47 | 124 |
| 2016-05-20 | $9.09 | $9.09 | $9.09 | $9.09 | $7.68 | 50 |
| 2016-05-19 | $9.09 | $9.09 | $9.09 | $9.09 | $7.68 | 10 |
| 2016-05-18 | $9.09 | $9.09 | $9.09 | $9.09 | $7.68 | 0 |
| 2016-05-17 | $9.09 | $9.09 | $9.09 | $9.09 | $7.68 | 0 |
| 2016-05-16 | $9.09 | $9.09 | $9.09 | $9.09 | $7.68 | 0 |
| 2016-05-13 | $9.09 | $9.09 | $9.09 | $9.09 | $7.68 | 0 |
| 2016-05-12 | $9.10 | $9.10 | $9.09 | $9.09 | $7.68 | 431 |
| 2016-05-11 | $9.13 | $9.13 | $9.13 | $9.13 | $7.71 | 331 |
| 2016-05-10 | $9.04 | $9.04 | $9.04 | $9.04 | $7.64 | 865 |
| 2016-05-09 | $8.95 | $8.95 | $8.95 | $8.95 | $7.56 | 0 |
| 2016-05-06 | $8.95 | $8.95 | $8.95 | $8.95 | $7.56 | 0 |
| 2016-05-05 | $8.95 | $8.95 | $8.95 | $8.95 | $7.56 | 0 |
| 2016-05-04 | $8.95 | $8.95 | $8.95 | $8.95 | $7.56 | 520 |
| 2016-05-03 | $9.00 | $9.00 | $9.00 | $9.00 | $7.60 | 2,560 |
| 2016-05-02 | $9.08 | $9.08 | $9.08 | $9.08 | $7.67 | 365 |
| 2016-04-29 | $9.09 | $9.09 | $9.09 | $9.09 | $7.68 | 0 |
| 2016-04-28 | $9.09 | $9.09 | $9.09 | $9.09 | $7.68 | 0 |
| 2016-04-27 | $9.09 | $9.09 | $9.09 | $9.09 | $7.68 | 0 |
| 2016-04-26 | $9.09 | $9.09 | $9.09 | $9.09 | $7.68 | 1,120 |
| 2016-04-25 | $8.93 | $8.93 | $8.93 | $8.93 | $7.54 | 1,000 |
| 2016-04-22 | $8.88 | $8.88 | $8.88 | $8.88 | $7.50 | 0 |
| 2016-04-21 | $8.88 | $8.88 | $8.88 | $8.88 | $7.50 | 400 |
| 2016-04-20 | $8.82 | $8.82 | $8.82 | $8.82 | $7.45 | 0 |
| 2016-04-19 | $8.82 | $8.82 | $8.82 | $8.82 | $7.45 | 0 |
| 2016-04-18 | $8.78 | $8.82 | $8.78 | $8.82 | $7.45 | 265 |
| 2016-04-15 | $8.64 | $8.64 | $8.64 | $8.64 | $7.30 | 0 |
| 2016-04-14 | $8.64 | $8.64 | $8.64 | $8.64 | $7.30 | 0 |
| 2016-04-13 | $8.64 | $8.64 | $8.64 | $8.64 | $7.30 | 0 |
| 2016-04-12 | $8.64 | $8.64 | $8.64 | $8.64 | $7.30 | 0 |
| 2016-04-11 | $8.64 | $8.64 | $8.64 | $8.64 | $7.30 | 0 |
| 2016-04-08 | $8.64 | $8.64 | $8.64 | $8.64 | $7.30 | 0 |
| 2016-04-07 | $8.55 | $8.64 | $8.55 | $8.64 | $7.30 | 1,350 |
| 2016-04-06 | $8.50 | $8.50 | $8.50 | $8.50 | $7.18 | 0 |
| 2016-04-05 | $8.55 | $8.55 | $8.50 | $8.50 | $7.18 | 1,338 |
| 2016-04-04 | $8.79 | $8.79 | $8.79 | $8.79 | $7.42 | 7,050 |
| 2016-04-01 | $8.54 | $8.54 | $8.54 | $8.54 | $7.21 | 2 |
| 2016-03-31 | $8.54 | $8.54 | $8.54 | $8.54 | $7.21 | 0 |
| 2016-03-30 | $8.54 | $8.54 | $8.54 | $8.54 | $7.21 | 0 |
| 2016-03-29 | $8.32 | $8.54 | $8.32 | $8.54 | $7.21 | 1,341 |
| 2016-03-28 | $8.54 | $8.54 | $8.54 | $8.54 | $7.21 | 570 |
| 2016-03-24 | $8.40 | $8.40 | $8.40 | $8.40 | $7.09 | 1,000 |
| 2016-03-23 | $8.53 | $8.53 | $8.53 | $8.53 | $7.21 | 0 |
| 2016-03-22 | $8.53 | $8.53 | $8.53 | $8.53 | $7.21 | 0 |
| 2016-03-21 | $8.54 | $8.54 | $8.53 | $8.53 | $7.21 | 350 |
| 2016-03-18 | $8.16 | $8.16 | $8.16 | $8.16 | $6.89 | 0 |
| 2016-03-17 | $8.16 | $8.16 | $8.16 | $8.16 | $6.89 | 0 |
| 2016-03-16 | $8.16 | $8.16 | $8.16 | $8.16 | $6.89 | 833 |
| 2016-03-15 | $8.47 | $8.47 | $8.47 | $8.47 | $7.15 | 300 |
| 2016-03-14 | $8.54 | $8.54 | $8.54 | $8.54 | $7.21 | 450 |
| 2016-03-11 | $8.54 | $8.54 | $8.54 | $8.54 | $7.21 | 200 |
| 2016-03-10 | $8.20 | $8.20 | $8.20 | $8.20 | $6.93 | 0 |
| 2016-03-09 | $8.20 | $8.20 | $8.20 | $8.20 | $6.93 | 0 |
| 2016-03-08 | $8.26 | $8.26 | $8.20 | $8.20 | $6.93 | 1,100 |
| 2016-03-07 | $8.27 | $8.27 | $8.18 | $8.20 | $6.93 | 3,139 |
| 2016-03-04 | $8.07 | $8.07 | $8.07 | $8.07 | $6.82 | 0 |
| 2016-03-03 | $8.07 | $8.07 | $8.07 | $8.07 | $6.82 | 0 |
| 2016-03-02 | $8.07 | $8.07 | $8.07 | $8.07 | $6.82 | 0 |
| 2016-03-01 | $8.07 | $8.07 | $8.07 | $8.07 | $6.82 | 0 |
| 2016-02-29 | $8.07 | $8.07 | $8.07 | $8.07 | $6.82 | 1,342 |
| 2016-02-26 | $7.85 | $7.85 | $7.85 | $7.85 | $6.63 | 0 |
| 2016-02-25 | $7.85 | $7.85 | $7.85 | $7.85 | $6.63 | 0 |
| 2016-02-24 | $7.85 | $7.85 | $7.85 | $7.85 | $6.63 | 0 |
| 2016-02-23 | $7.85 | $7.85 | $7.85 | $7.85 | $6.63 | 0 |
| 2016-02-22 | $7.85 | $7.85 | $7.85 | $7.85 | $6.63 | 197 |
| 2016-02-19 | $7.86 | $7.86 | $7.86 | $7.86 | $6.64 | 6,729 |
| 2016-02-18 | $7.86 | $7.86 | $7.86 | $7.86 | $6.64 | 1 |
| 2016-02-17 | $7.86 | $7.86 | $7.86 | $7.86 | $6.64 | 3 |
| 2016-02-16 | $7.86 | $7.86 | $7.86 | $7.86 | $6.64 | 1,384 |
| 2016-02-12 | $7.49 | $7.49 | $7.49 | $7.49 | $6.33 | 1,388 |
| 2016-02-11 | $7.68 | $7.68 | $7.68 | $7.68 | $6.49 | 0 |
| 2016-02-10 | $7.68 | $7.68 | $7.68 | $7.68 | $6.49 | 0 |
| 2016-02-09 | $7.68 | $7.68 | $7.68 | $7.68 | $6.49 | 0 |
| 2016-02-08 | $7.68 | $7.68 | $7.68 | $7.68 | $6.49 | 0 |
| 2016-02-05 | $7.68 | $7.68 | $7.68 | $7.68 | $6.49 | 0 |
| 2016-02-04 | $7.68 | $7.68 | $7.68 | $7.68 | $6.49 | 0 |
| 2016-02-03 | $7.68 | $7.68 | $7.68 | $7.68 | $6.49 | 0 |
| 2016-02-02 | $7.68 | $7.68 | $7.68 | $7.68 | $6.49 | 0 |
| 2016-02-01 | $7.68 | $7.68 | $7.68 | $7.68 | $6.49 | 0 |
| 2016-01-29 | $7.68 | $7.68 | $7.68 | $7.68 | $6.49 | 0 |
| 2016-01-28 | $7.68 | $7.68 | $7.68 | $7.68 | $6.49 | 2,975 |
| 2016-01-27 | $7.68 | $7.68 | $7.68 | $7.68 | $6.49 | 0 |
| 2016-01-26 | $7.68 | $7.68 | $7.68 | $7.68 | $6.49 | 0 |
| 2016-01-25 | $7.68 | $7.68 | $7.68 | $7.68 | $6.49 | 0 |
| 2016-01-22 | $7.68 | $7.68 | $7.68 | $7.68 | $6.49 | 0 |
| 2016-01-21 | $7.68 | $7.68 | $7.68 | $7.68 | $6.49 | 0 |
| 2016-01-20 | $7.68 | $7.68 | $7.68 | $7.68 | $6.49 | 1,435 |
| 2016-01-19 | $7.68 | $7.68 | $7.68 | $7.68 | $6.49 | 10 |
| 2016-01-15 | $7.68 | $7.68 | $7.68 | $7.68 | $6.49 | 0 |
| 2016-01-14 | $7.68 | $7.68 | $7.68 | $7.68 | $6.49 | 0 |
| 2016-01-13 | $7.68 | $7.68 | $7.68 | $7.68 | $6.49 | 0 |
| 2016-01-12 | $7.68 | $7.68 | $7.68 | $7.68 | $6.49 | 1,415 |
| 2016-01-11 | $7.68 | $7.68 | $7.68 | $7.68 | $6.49 | 0 |
| 2016-01-08 | $7.68 | $7.68 | $7.68 | $7.68 | $6.49 | 0 |
| 2016-01-07 | $7.68 | $7.68 | $7.68 | $7.68 | $6.49 | 0 |
| 2016-01-06 | $7.68 | $7.68 | $7.68 | $7.68 | $6.49 | 0 |
| 2016-01-05 | $7.68 | $7.68 | $7.68 | $7.68 | $6.49 | 0 |
| 2016-01-04 | $7.68 | $7.68 | $7.68 | $7.68 | $6.49 | 98 |
| 2015-12-31 | $7.68 | $7.68 | $7.68 | $7.68 | $6.49 | 0 |
| 2015-12-30 | $7.68 | $7.68 | $7.68 | $7.68 | $6.49 | 2 |
| 2015-12-29 | $7.68 | $7.68 | $7.68 | $7.68 | $6.49 | 2,358 |
| 2015-12-28 | $7.34 | $7.34 | $7.34 | $7.34 | $6.20 | 0 |
| 2015-12-24 | $7.34 | $7.34 | $7.34 | $7.34 | $6.20 | 0 |
| 2015-12-23 | $7.34 | $7.34 | $7.34 | $7.34 | $6.20 | 0 |
| 2015-12-22 | $7.34 | $7.34 | $7.34 | $7.34 | $6.20 | 0 |
| 2015-12-21 | $7.34 | $7.34 | $7.34 | $7.34 | $6.20 | 380 |
| 2015-12-18 | $7.40 | $7.40 | $7.40 | $7.40 | $6.25 | 0 |
| 2015-12-17 | $7.40 | $7.40 | $7.40 | $7.40 | $6.25 | 1,414 |
| 2015-12-16 | $7.40 | $7.40 | $7.40 | $7.40 | $6.25 | 0 |
| 2015-12-15 | $7.40 | $7.40 | $7.40 | $7.40 | $6.25 | 0 |
| 2015-12-14 | $7.40 | $7.40 | $7.40 | $7.40 | $6.25 | 0 |
| 2015-12-11 | $7.40 | $7.40 | $7.40 | $7.40 | $6.25 | 0 |
| 2015-12-10 | $7.40 | $7.40 | $7.40 | $7.40 | $6.25 | 0 |
| 2015-12-09 | $7.40 | $7.40 | $7.40 | $7.40 | $6.25 | 0 |
| 2015-12-08 | $7.40 | $7.40 | $7.40 | $7.40 | $6.25 | 0 |
| 2015-12-07 | $7.40 | $7.40 | $7.40 | $7.40 | $6.25 | 0 |
| 2015-12-04 | $7.40 | $7.40 | $7.40 | $7.40 | $6.25 | 0 |
| 2015-12-03 | $7.40 | $7.40 | $7.40 | $7.40 | $6.25 | 0 |
| 2015-12-02 | $7.40 | $7.40 | $7.40 | $7.40 | $6.25 | 0 |
| 2015-12-01 | $7.40 | $7.40 | $7.40 | $7.40 | $6.25 | 0 |
| 2015-11-30 | $7.40 | $7.40 | $7.40 | $7.40 | $6.25 | 0 |
| 2015-11-27 | $7.40 | $7.40 | $7.40 | $7.40 | $6.25 | 0 |
| 2015-11-25 | $7.40 | $7.40 | $7.40 | $7.40 | $6.25 | 0 |
| 2015-11-24 | $7.40 | $7.40 | $7.40 | $7.40 | $6.25 | 0 |
| 2015-11-23 | $7.40 | $7.40 | $7.40 | $7.40 | $6.25 | 0 |
| 2015-11-20 | $7.40 | $7.40 | $7.40 | $7.40 | $6.25 | 400 |
| 2015-11-19 | $7.31 | $7.33 | $7.31 | $7.31 | $6.17 | 3,450 |
| 2015-11-18 | $7.15 | $7.15 | $7.15 | $7.15 | $6.04 | 300 |
| 2015-11-05 | $7.30 | $7.30 | $7.30 | $7.30 | $6.17 | 541 |
| 2015-11-04 | $7.30 | $7.33 | $7.30 | $7.33 | $6.19 | 0 |
| 2015-11-03 | $7.30 | $7.33 | $7.30 | $7.33 | $6.19 | 1,320 |
| 2015-11-02 | $7.40 | $7.40 | $7.40 | $7.40 | $6.25 | 0 |
| 2015-10-30 | $7.40 | $7.40 | $7.40 | $7.40 | $6.25 | 1,000 |
| 2015-10-29 | $7.40 | $7.40 | $7.40 | $7.40 | $6.25 | 0 |
| 2015-10-28 | $7.40 | $7.40 | $7.40 | $7.40 | $6.25 | 0 |
| 2015-10-27 | $7.40 | $7.40 | $7.40 | $7.40 | $6.25 | 200 |
| 2015-10-26 | $7.35 | $7.41 | $7.35 | $7.41 | $6.26 | 0 |
| 2015-10-23 | $7.35 | $7.41 | $7.35 | $7.41 | $6.26 | 4,189 |
| 2015-10-22 | $7.23 | $7.23 | $7.23 | $7.23 | $6.11 | 400 |
| 2015-10-21 | $7.24 | $7.24 | $7.24 | $7.24 | $6.12 | 0 |
| 2015-10-20 | $7.24 | $7.24 | $7.24 | $7.24 | $6.12 | 0 |
| 2015-10-19 | $7.24 | $7.24 | $7.24 | $7.24 | $6.12 | 0 |
| 2015-10-16 | $7.24 | $7.24 | $7.24 | $7.24 | $6.12 | 500 |
| 2015-10-15 | $7.16 | $7.16 | $7.16 | $7.16 | $6.05 | 0 |
| 2015-10-14 | $7.16 | $7.16 | $7.16 | $7.16 | $6.05 | 100 |
| 2015-10-13 | $7.23 | $7.23 | $7.23 | $7.23 | $6.11 | 0 |
| 2015-10-12 | $7.23 | $7.23 | $7.23 | $7.23 | $6.11 | 0 |
| 2015-10-09 | $7.23 | $7.23 | $7.23 | $7.23 | $6.11 | 0 |
| 2015-10-08 | $7.23 | $7.23 | $7.23 | $7.23 | $6.11 | 0 |
| 2015-10-07 | $7.23 | $7.23 | $7.23 | $7.23 | $6.11 | 0 |
| 2015-10-06 | $7.23 | $7.23 | $7.23 | $7.23 | $6.11 | 0 |
| 2015-10-05 | $7.23 | $7.23 | $7.23 | $7.23 | $6.11 | 300 |
| 2015-10-02 | $6.90 | $6.90 | $6.90 | $6.90 | $5.83 | 0 |
| 2015-10-01 | $6.90 | $6.90 | $6.90 | $6.90 | $5.83 | 0 |
| 2015-09-30 | $6.90 | $6.90 | $6.90 | $6.90 | $5.83 | 0 |
| 2015-09-29 | $6.90 | $6.90 | $6.90 | $6.90 | $5.83 | 0 |
| 2015-09-28 | $6.90 | $6.90 | $6.90 | $6.90 | $5.83 | 0 |
| 2015-09-25 | $6.90 | $6.90 | $6.90 | $6.90 | $5.83 | 0 |
| 2015-09-24 | $6.90 | $6.90 | $6.90 | $6.90 | $5.83 | 0 |
| 2015-09-23 | $6.90 | $6.90 | $6.90 | $6.90 | $5.83 | 0 |
| 2015-09-22 | $6.90 | $6.90 | $6.90 | $6.90 | $5.83 | 0 |
| 2015-09-21 | $6.90 | $6.90 | $6.90 | $6.90 | $5.83 | 922 |
| 2015-09-18 | $7.08 | $7.08 | $7.08 | $7.08 | $5.98 | 0 |
| 2015-09-17 | $7.08 | $7.08 | $7.08 | $7.08 | $5.98 | 0 |
| 2015-09-16 | $7.08 | $7.08 | $7.08 | $7.08 | $5.98 | 240 |
| 2015-09-15 | $6.75 | $6.75 | $6.75 | $6.75 | $5.70 | 0 |
| 2015-09-14 | $6.75 | $6.75 | $6.75 | $6.75 | $5.70 | 0 |
| 2015-09-11 | $6.75 | $6.75 | $6.75 | $6.75 | $5.70 | 0 |
| 2015-09-10 | $6.75 | $6.75 | $6.75 | $6.75 | $5.70 | 0 |
| 2015-09-09 | $6.75 | $6.75 | $6.75 | $6.75 | $5.70 | 0 |
| 2015-09-08 | $6.75 | $6.75 | $6.75 | $6.75 | $5.70 | 0 |
| 2015-09-04 | $6.75 | $6.75 | $6.75 | $6.75 | $5.70 | 1,000 |
| 2015-09-03 | $6.75 | $6.75 | $6.75 | $6.75 | $5.70 | 200 |
| 2015-09-02 | $6.75 | $6.87 | $6.75 | $6.87 | $5.80 | 1,629 |
| 2015-09-01 | $7.00 | $7.00 | $7.00 | $7.00 | $5.91 | 0 |
| 2015-08-31 | $7.00 | $7.00 | $7.00 | $7.00 | $5.91 | 240 |
| 2015-08-28 | $7.24 | $7.24 | $7.24 | $7.24 | $6.12 | 0 |
| 2015-08-27 | $7.24 | $7.24 | $7.24 | $7.24 | $6.12 | 0 |
| 2015-08-26 | $7.24 | $7.24 | $7.24 | $7.24 | $6.12 | 0 |
| 2015-08-25 | $7.24 | $7.24 | $7.24 | $7.24 | $6.12 | 0 |
| 2015-08-24 | $7.24 | $7.24 | $7.24 | $7.24 | $6.12 | 0 |
| 2015-08-21 | $7.24 | $7.24 | $7.24 | $7.24 | $6.12 | 0 |
| 2015-08-20 | $7.24 | $7.24 | $7.24 | $7.24 | $6.12 | 0 |
| 2015-08-19 | $7.24 | $7.24 | $7.24 | $7.24 | $6.12 | 0 |
| 2015-08-18 | $7.24 | $7.24 | $7.24 | $7.24 | $6.12 | 1,503 |
| 2015-08-17 | $7.28 | $7.28 | $7.28 | $7.28 | $6.15 | 314 |
| 2015-08-14 | $7.28 | $7.28 | $7.28 | $7.28 | $6.15 | 0 |
| 2015-08-13 | $7.28 | $7.28 | $7.28 | $7.28 | $6.15 | 0 |
| 2015-08-12 | $7.28 | $7.28 | $7.28 | $7.28 | $6.15 | 0 |
| 2015-08-11 | $7.28 | $7.28 | $7.28 | $7.28 | $6.15 | 0 |
| 2015-08-10 | $7.28 | $7.28 | $7.28 | $7.28 | $6.15 | 0 |
| 2015-08-07 | $7.28 | $7.28 | $7.28 | $7.28 | $6.15 | 370 |
| 2015-08-06 | $7.17 | $7.29 | $7.17 | $7.29 | $6.16 | 0 |
| 2015-08-05 | $7.17 | $7.29 | $7.17 | $7.29 | $6.16 | 0 |
| 2015-08-04 | $7.17 | $7.29 | $7.17 | $7.29 | $6.16 | 0 |
| 2015-08-03 | $7.17 | $7.29 | $7.17 | $7.29 | $6.16 | 0 |
| 2015-07-31 | $7.17 | $7.29 | $7.17 | $7.29 | $6.16 | 0 |
| 2015-07-30 | $7.17 | $7.29 | $7.17 | $7.29 | $6.16 | 0 |
| 2015-07-29 | $7.17 | $7.29 | $7.17 | $7.29 | $6.16 | 2,000 |
| 2015-07-28 | $7.45 | $7.45 | $7.45 | $7.45 | $6.29 | 0 |
| 2015-07-27 | $7.45 | $7.45 | $7.45 | $7.45 | $6.29 | 0 |
| 2015-07-24 | $7.45 | $7.45 | $7.45 | $7.45 | $6.29 | 0 |
| 2015-07-23 | $7.45 | $7.45 | $7.45 | $7.45 | $6.29 | 0 |
| 2015-07-22 | $7.45 | $7.45 | $7.45 | $7.45 | $6.29 | 0 |
| 2015-07-21 | $7.45 | $7.45 | $7.45 | $7.45 | $6.29 | 0 |
| 2015-07-20 | $7.45 | $7.45 | $7.45 | $7.45 | $6.29 | 0 |
| 2015-07-17 | $7.45 | $7.45 | $7.45 | $7.45 | $6.29 | 0 |
| 2015-07-16 | $7.45 | $7.45 | $7.45 | $7.45 | $6.29 | 100 |
| 2015-07-15 | $7.20 | $7.20 | $7.20 | $7.20 | $6.08 | 0 |
| 2015-07-14 | $7.20 | $7.20 | $7.20 | $7.20 | $6.08 | 0 |
| 2015-07-13 | $7.20 | $7.20 | $7.20 | $7.20 | $6.08 | 999 |
| 2015-07-10 | $7.32 | $7.32 | $7.32 | $7.32 | $6.18 | 1,400 |
| 2015-07-09 | $7.15 | $7.15 | $7.15 | $7.15 | $6.04 | 0 |
| 2015-07-08 | $7.15 | $7.15 | $7.15 | $7.15 | $6.04 | 1,050 |
| 2015-07-07 | $7.39 | $7.57 | $7.39 | $7.57 | $6.39 | 0 |
| 2015-07-06 | $7.39 | $7.57 | $7.39 | $7.57 | $6.39 | 0 |
| 2015-07-02 | $7.39 | $7.57 | $7.39 | $7.57 | $6.39 | 0 |
| 2015-07-01 | $7.39 | $7.57 | $7.39 | $7.57 | $6.39 | 700 |
| 2015-06-29 | $7.27 | $7.56 | $7.27 | $7.56 | $6.39 | 0 |
| 2015-06-26 | $7.27 | $7.56 | $7.27 | $7.56 | $6.39 | 1,230 |
| 2015-06-25 | $7.67 | $7.67 | $7.67 | $7.67 | $6.48 | 0 |
| 2015-06-24 | $7.67 | $7.67 | $7.67 | $7.67 | $6.48 | 200 |
| 2015-06-23 | $7.87 | $7.87 | $7.87 | $7.87 | $6.65 | 0 |
| 2015-06-22 | $7.87 | $7.87 | $7.87 | $7.87 | $6.65 | 0 |
| 2015-06-19 | $7.87 | $7.87 | $7.87 | $7.87 | $6.65 | 0 |
| 2015-06-18 | $7.87 | $7.87 | $7.87 | $7.87 | $6.65 | 100 |
| 2015-06-17 | $7.62 | $7.62 | $7.62 | $7.62 | $6.44 | 0 |
| 2015-06-16 | $7.62 | $7.62 | $7.62 | $7.62 | $6.44 | 0 |
| 2015-06-15 | $7.62 | $7.62 | $7.62 | $7.62 | $6.44 | 3,081 |
| 2015-06-12 | $7.74 | $7.74 | $7.74 | $7.74 | $6.54 | 0 |
| 2015-06-11 | $7.74 | $7.74 | $7.74 | $7.74 | $6.54 | 0 |
| 2015-06-10 | $7.74 | $7.74 | $7.74 | $7.74 | $6.54 | 1,000 |
| 2015-06-09 | $7.59 | $7.75 | $7.59 | $7.75 | $6.55 | 1,891 |
| 2015-06-08 | $7.53 | $7.53 | $7.53 | $7.53 | $6.36 | 400 |
| 2015-06-05 | $7.64 | $7.64 | $7.50 | $7.50 | $6.34 | 0 |
| 2015-06-04 | $7.64 | $7.64 | $7.50 | $7.50 | $6.34 | 7,494 |
| 2015-06-03 | $7.65 | $7.65 | $7.65 | $7.65 | $6.46 | 0 |
| 2015-06-02 | $7.65 | $7.65 | $7.65 | $7.65 | $6.46 | 0 |
| 2015-06-01 | $7.65 | $7.65 | $7.65 | $7.65 | $6.46 | 0 |
| 2015-05-29 | $7.65 | $7.65 | $7.65 | $7.65 | $6.46 | 0 |
| 2015-05-28 | $7.65 | $7.65 | $7.65 | $7.65 | $6.46 | 3,000 |
Transurban Group - Stapled (Unit Ordinary Share) (TRAUF) News Headlines
Recent Transurban Group - Stapled (Unit Ordinary Share) (TRAUF) News
Similar Companies to Transurban Group - Stapled (Unit Ordinary Share) (TRAUF) 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 | -- | -- | -- |