Uwharrie Capital Corp (UWHR) Exchange: OTCQX
Data as of June 26, 2025
$8.55 ($0.00) 0.00%
Uwharrie Capital Corp - Daily Information
Click for more stock information on Uwharrie Capital Corp.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $8.55 |
| Previous Close | $8.55 |
| High | $8.55 |
| Low | $8.55 |
| Adjusted Open | $8.55 |
| Previous Adjusted Close | $8.55 |
| Adjusted High | $8.55 |
| Adjusted Low | $8.55 |
About Uwharrie Capital Corp (UWHR)
Uwharrie Capital Corp offers a full range of financial solutions through its subsidiaries: Uwharrie Bank and Uwharrie Investment Advisors.
Invest in Uwharrie Capital Corp (UWHR)
Historical Stock Data for Uwharrie Capital Corp (UWHR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2025-04-10 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2025-04-09 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2025-04-08 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 100 |
| 2025-04-07 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 1,808 |
| 2025-04-04 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 48 |
| 2025-04-03 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2025-04-02 | $8.70 | $8.70 | $8.50 | $8.70 | $8.70 | 650 |
| 2025-04-01 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2025-03-31 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2025-03-28 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 1,430 |
| 2025-03-27 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2025-03-26 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2025-03-25 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2025-03-24 | $8.37 | $8.37 | $8.25 | $8.25 | $8.25 | 2,010 |
| 2025-03-21 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2025-03-20 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2025-03-19 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2025-03-18 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2025-03-17 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 11 |
| 2025-03-14 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2025-03-13 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2025-03-12 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2025-03-11 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2025-03-10 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2025-03-07 | $9.18 | $9.18 | $9.12 | $9.12 | $9.12 | 200 |
| 2025-03-06 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2025-03-05 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 200 |
| 2025-03-04 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2025-03-03 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 110 |
| 2025-02-28 | $9.00 | $9.21 | $8.25 | $9.21 | $9.21 | 726 |
| 2025-02-27 | $8.80 | $9.00 | $8.80 | $9.00 | $9.00 | 8,600 |
| 2025-02-26 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2025-02-25 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2025-02-24 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1 |
| 2025-02-21 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2025-02-20 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2025-02-19 | $8.60 | $9.00 | $8.60 | $9.00 | $9.00 | 900 |
| 2025-02-18 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 101 |
| 2025-02-14 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2025-02-13 | $8.20 | $8.60 | $8.20 | $8.60 | $8.60 | 600 |
| 2025-02-12 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2025-02-11 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2025-02-10 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2025-02-07 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2025-02-06 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2025-02-05 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2025-02-04 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2025-02-03 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 885 |
| 2025-01-31 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2025-01-30 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2025-01-29 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2025-01-28 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2025-01-27 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2025-01-24 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2025-01-23 | $8.25 | $8.25 | $8.11 | $8.11 | $8.11 | 1,200 |
| 2025-01-22 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2025-01-21 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2025-01-17 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2025-01-16 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 9 |
| 2025-01-15 | $8.25 | $8.25 | $8.10 | $8.10 | $8.10 | 1,548 |
| 2025-01-14 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2025-01-13 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2025-01-10 | $8.25 | $8.25 | $8.00 | $8.00 | $8.00 | 1,603 |
| 2025-01-08 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2025-01-07 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2025-01-06 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2025-01-03 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 33 |
| 2025-01-02 | $8.30 | $8.94 | $8.30 | $8.50 | $8.50 | 500 |
| 2024-12-31 | $8.50 | $8.94 | $8.50 | $8.94 | $8.94 | 1,500 |
| 2024-12-30 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 431 |
| 2024-12-27 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 20 |
| 2024-12-26 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2024-12-24 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 49 |
| 2024-12-23 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 3,105 |
| 2024-12-20 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 30 |
| 2024-12-19 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-12-18 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-12-17 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 30 |
| 2024-12-16 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 872 |
| 2024-12-13 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-12-12 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 960 |
| 2024-12-11 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2024-12-10 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2024-12-09 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2024-12-06 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2024-12-05 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2024-12-04 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2024-12-03 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2024-12-02 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2024-11-29 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2024-11-27 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2024-11-26 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 101 |
| 2024-11-25 | $8.25 | $8.39 | $8.25 | $8.25 | $8.25 | 476 |
| 2024-11-22 | $8.20 | $8.30 | $8.20 | $8.30 | $8.30 | 2,004 |
| 2024-11-21 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 23 |
| 2024-11-20 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 17 |
| 2024-11-19 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 119 |
| 2024-11-18 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 147 |
| 2024-11-15 | $8.25 | $8.38 | $8.25 | $8.25 | $8.25 | 268 |
| 2024-11-14 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-11-13 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-11-12 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-11-11 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-11-08 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 268 |
| 2024-11-07 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2024-11-06 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 7,289 |
| 2024-11-05 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 400 |
| 2024-11-04 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2024-11-01 | $8.42 | $8.44 | $8.42 | $8.44 | $8.44 | 500 |
| 2024-10-31 | $8.45 | $8.50 | $8.26 | $8.50 | $8.50 | 7,776 |
| 2024-10-30 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2024-10-29 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2024-10-28 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 374 |
| 2024-10-25 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2024-10-24 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 4,229 |
| 2024-10-23 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 100 |
| 2024-10-22 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 10 |
| 2024-10-21 | $7.95 | $7.95 | $7.81 | $7.92 | $7.92 | 2,480 |
| 2024-10-18 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 440 |
| 2024-10-17 | $7.65 | $8.17 | $7.65 | $7.87 | $7.87 | 8,511 |
| 2024-10-16 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 100 |
| 2024-10-15 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2024-10-14 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2024-10-11 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2024-10-10 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2024-10-09 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2024-10-08 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2024-10-07 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2024-10-04 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2024-10-03 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2024-10-02 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 72 |
| 2024-10-01 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2024-09-30 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2024-09-27 | $7.98 | $8.00 | $7.98 | $8.00 | $8.00 | 14,549 |
| 2024-09-26 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2024-09-25 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2024-09-24 | $7.70 | $7.70 | $7.65 | $7.70 | $7.70 | 5,221 |
| 2024-09-23 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2024-09-20 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2024-09-19 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 537 |
| 2024-09-18 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2024-09-17 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2024-09-16 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 537 |
| 2024-09-13 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2024-09-12 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2024-09-11 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 296 |
| 2024-09-10 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2024-09-09 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2024-09-06 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2024-09-05 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 200 |
| 2024-09-04 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 400 |
| 2024-09-03 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2024-08-30 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2024-08-29 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2024-08-28 | $7.85 | $7.85 | $7.80 | $7.80 | $7.80 | 400 |
| 2024-08-27 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2024-08-26 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2024-08-23 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2024-08-22 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2024-08-21 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2024-08-20 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2024-08-19 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2024-08-16 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2024-08-15 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2024-08-14 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2024-08-13 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 900 |
| 2024-08-12 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2024-08-09 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2024-08-08 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2024-08-07 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2024-08-06 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2024-08-05 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2024-08-02 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 489 |
| 2024-08-01 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2024-07-31 | $7.89 | $7.89 | $7.80 | $7.80 | $7.80 | 489 |
| 2024-07-30 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2024-07-29 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2024-07-26 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2024-07-25 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2024-07-24 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2024-07-23 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2024-07-22 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 400 |
| 2024-07-19 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2024-07-18 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2024-07-17 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2024-07-16 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 103 |
| 2024-07-15 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2024-07-12 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2024-07-11 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2024-07-10 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2024-07-09 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2024-07-08 | $7.93 | $7.93 | $7.80 | $7.80 | $7.80 | 2,000 |
| 2024-07-05 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2024-07-03 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2024-07-02 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2024-07-01 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2024-06-28 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2024-06-27 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2024-06-26 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2024-06-25 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2024-06-24 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2024-06-21 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2024-06-20 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2024-06-18 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2024-06-17 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2024-06-14 | $7.50 | $7.79 | $7.50 | $7.75 | $7.75 | 5,153 |
| 2024-06-13 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 887 |
| 2024-06-12 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2024-06-11 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2024-06-10 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2024-06-07 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2024-06-06 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2024-06-05 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2024-06-04 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2024-06-03 | $7.53 | $7.61 | $7.46 | $7.46 | $7.46 | 2,900 |
| 2024-05-31 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 63 |
| 2024-05-30 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2024-05-29 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2024-05-28 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2024-05-24 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2024-05-23 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2024-05-22 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2024-05-21 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2024-05-20 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2024-05-17 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2024-05-16 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 137 |
| 2024-05-15 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2024-05-14 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2024-05-13 | $7.95 | $7.95 | $7.92 | $7.92 | $7.92 | 9,692 |
| 2024-05-10 | $7.50 | $7.55 | $7.50 | $7.55 | $7.55 | 200 |
| 2024-05-09 | $7.36 | $7.50 | $7.36 | $7.50 | $7.50 | 1,400 |
| 2024-05-08 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2024-05-07 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 56 |
| 2024-05-06 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 576 |
| 2024-05-03 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2024-05-02 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2024-05-01 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2024-04-30 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2024-04-29 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2024-04-26 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 400 |
| 2024-04-25 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 200 |
| 2024-04-24 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 1 |
| 2024-04-23 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2024-04-22 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2024-04-19 | $7.51 | $7.51 | $7.48 | $7.50 | $7.50 | 3,342 |
| 2024-04-18 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 2,000 |
| 2024-04-17 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2024-04-16 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2024-04-15 | $7.60 | $7.60 | $7.51 | $7.51 | $7.51 | 1,300 |
| 2024-04-12 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2024-04-11 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2024-04-10 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2024-04-09 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2024-04-08 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2024-04-05 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 125 |
| 2024-04-04 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 711 |
| 2024-04-03 | $7.77 | $7.77 | $7.75 | $7.75 | $7.75 | 711 |
| 2024-04-02 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2024-04-01 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 90 |
| 2024-03-28 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2024-03-27 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2024-03-26 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 90 |
| 2024-03-25 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 26 |
| 2024-03-22 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2024-03-21 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2024-03-20 | $8.00 | $8.00 | $7.94 | $8.00 | $8.00 | 11,200 |
| 2024-03-19 | $7.90 | $8.00 | $7.90 | $8.00 | $8.00 | 4,200 |
| 2024-03-18 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 53 |
| 2024-03-15 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 244 |
| 2024-03-14 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2024-03-13 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 1,931 |
| 2024-03-12 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2024-03-11 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2024-03-08 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2024-03-07 | $7.45 | $7.50 | $7.45 | $7.50 | $7.50 | 1,931 |
| 2024-03-06 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 522 |
| 2024-03-05 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 100 |
| 2024-03-04 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 25 |
| 2024-03-01 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 12,400 |
| 2024-02-29 | $7.40 | $7.40 | $7.30 | $7.30 | $7.30 | 1,250 |
| 2024-02-28 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2024-02-27 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2024-02-26 | $7.30 | $7.30 | $7.26 | $7.26 | $7.26 | 4,667 |
| 2024-02-23 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2024-02-22 | $7.58 | $7.58 | $7.30 | $7.30 | $7.30 | 633 |
| 2024-02-21 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2024-02-20 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2024-02-16 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 63 |
| 2024-02-15 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 156 |
| 2024-02-14 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2024-02-13 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2024-02-12 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2024-02-09 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2024-02-08 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 67 |
| 2024-02-07 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2024-02-06 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 7 |
| 2024-02-05 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2024-02-02 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2024-02-01 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2024-01-31 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2024-01-30 | $7.33 | $7.40 | $7.26 | $7.26 | $7.26 | 12,123 |
| 2024-01-29 | $7.45 | $7.45 | $7.40 | $7.40 | $7.40 | 300 |
| 2024-01-26 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2024-01-25 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2024-01-24 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2024-01-23 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2024-01-22 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 154 |
| 2024-01-19 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2024-01-18 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2024-01-17 | $7.50 | $7.55 | $7.44 | $7.44 | $7.44 | 4,452 |
| 2024-01-16 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 3 |
| 2024-01-12 | $7.80 | $7.80 | $7.50 | $7.50 | $7.50 | 720 |
| 2024-01-11 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 5 |
| 2024-01-10 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-01-09 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-01-08 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-01-05 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-01-04 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-01-03 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-01-02 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-12-29 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 1 |
| 2023-12-28 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-12-27 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-12-26 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-12-22 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-12-21 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-12-20 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-12-19 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-12-18 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-12-15 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 10 |
| 2023-12-14 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-12-13 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-12-12 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-12-11 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-12-08 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-12-07 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 11 |
| 2023-12-06 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 1 |
| 2023-12-05 | $8.25 | $8.25 | $8.00 | $8.25 | $8.25 | 2,700 |
| 2023-12-04 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 10 |
| 2023-12-01 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2023-11-30 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 76 |
| 2023-11-29 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 73 |
| 2023-11-28 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 526 |
| 2023-11-27 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 2 |
| 2023-11-24 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 501 |
| 2023-11-22 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 35 |
| 2023-11-21 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 152 |
| 2023-11-20 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 15 |
| 2023-11-17 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2023-11-16 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2023-11-15 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2023-11-14 | $7.70 | $7.95 | $7.70 | $7.90 | $7.90 | 11,122 |
| 2023-11-13 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 955 |
| 2023-11-10 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2023-11-09 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 134 |
| 2023-11-08 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2023-11-07 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 239 |
| 2023-11-06 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 128 |
| 2023-11-03 | $7.70 | $7.70 | $7.59 | $7.70 | $7.55 | 2,594 |
| 2023-11-02 | $7.70 | $7.70 | $7.70 | $7.70 | $7.55 | 3 |
| 2023-11-01 | $7.25 | $7.75 | $7.25 | $7.70 | $7.55 | 3,229 |
| 2023-10-31 | $7.75 | $7.75 | $7.75 | $7.75 | $7.60 | 0 |
| 2023-10-30 | $7.75 | $7.75 | $7.75 | $7.75 | $7.60 | 0 |
| 2023-10-27 | $7.75 | $7.75 | $7.75 | $7.75 | $7.60 | 0 |
| 2023-10-26 | $7.75 | $7.75 | $7.75 | $7.75 | $7.60 | 0 |
| 2023-10-25 | $7.75 | $7.75 | $7.75 | $7.75 | $7.60 | 406 |
| 2023-10-24 | $7.50 | $7.50 | $7.50 | $7.50 | $7.35 | 3,060 |
| 2023-10-23 | $7.00 | $7.00 | $7.00 | $7.00 | $6.86 | 0 |
| 2023-10-20 | $7.25 | $7.25 | $6.88 | $7.00 | $7.00 | 2,971 |
| 2023-10-19 | $7.50 | $7.50 | $7.00 | $7.00 | $7.00 | 420 |
| 2023-10-18 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2023-10-17 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2023-10-16 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 25 |
| 2023-10-13 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2023-10-12 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2023-10-11 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 7 |
| 2023-10-10 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2023-10-09 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2023-10-06 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2023-10-05 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2023-10-04 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2023-10-03 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2023-10-02 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2023-09-29 | $7.50 | $7.99 | $7.50 | $7.99 | $7.99 | 200 |
| 2023-09-28 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2023-09-27 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2023-09-26 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2023-09-25 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2023-09-22 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 253 |
| 2023-09-21 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2023-09-20 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 223 |
| 2023-09-19 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-09-18 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 615 |
| 2023-09-15 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2023-09-14 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 113 |
| 2023-09-13 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2023-09-12 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2023-09-11 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2023-09-08 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2023-09-07 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 75 |
| 2023-09-06 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2023-09-05 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 1,456 |
| 2023-09-01 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2023-08-31 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 100 |
| 2023-08-30 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2023-08-29 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2023-08-28 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2023-08-25 | $7.20 | $7.47 | $7.20 | $7.20 | $7.20 | 700 |
| 2023-08-24 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2023-08-23 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2023-08-22 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2023-08-21 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2023-08-18 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2023-08-17 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2023-08-16 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2023-08-15 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2023-08-14 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2023-08-11 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2023-08-10 | $7.10 | $7.12 | $7.00 | $7.10 | $7.10 | 5,304 |
| 2023-08-09 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2023-08-08 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2023-08-07 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2023-08-04 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 280 |
| 2023-08-03 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2023-08-02 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2023-08-01 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 500 |
| 2023-07-31 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 719 |
| 2023-07-28 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2023-07-27 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2023-07-26 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2023-07-25 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2023-07-24 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 21 |
| 2023-07-21 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 134 |
| 2023-07-20 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 80 |
| 2023-07-19 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 415 |
| 2023-07-18 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2023-07-17 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2023-07-14 | $7.88 | $7.88 | $7.50 | $7.50 | $7.50 | 1,618 |
| 2023-07-13 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-07-12 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-07-11 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-07-10 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-07-07 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-07-06 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-07-05 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-07-03 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-06-30 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 5,000 |
| 2023-06-29 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2023-06-28 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2023-06-27 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2023-06-26 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2023-06-23 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2023-06-22 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 512 |
| 2023-06-21 | $7.50 | $8.00 | $7.50 | $7.63 | $7.63 | 13,210 |
| 2023-06-20 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-06-16 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 300 |
| 2023-06-15 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2023-06-14 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2023-06-13 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2023-06-12 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2023-06-09 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2023-06-08 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 278 |
| 2023-06-07 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-06-06 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-06-05 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-06-02 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-06-01 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-05-31 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-05-30 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-05-26 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-05-25 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-05-24 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-05-23 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-05-22 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-05-19 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-05-18 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-05-17 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-05-16 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-05-15 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 450 |
| 2023-05-12 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2023-05-11 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2023-05-10 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2023-05-09 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2023-05-08 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2023-05-05 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2023-05-04 | $6.75 | $6.75 | $6.70 | $6.75 | $6.75 | 1,703 |
| 2023-05-03 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2023-05-02 | $6.99 | $6.99 | $6.87 | $6.99 | $6.99 | 2,912 |
| 2023-05-01 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 656 |
| 2023-04-28 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2023-04-27 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2023-04-26 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2023-04-25 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 142 |
| 2023-04-24 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2023-04-21 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2023-04-20 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2023-04-19 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 100 |
| 2023-04-18 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 600 |
| 2023-04-17 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2023-04-14 | $6.90 | $6.99 | $6.90 | $6.99 | $6.99 | 600 |
| 2023-04-13 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-04-12 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-04-11 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-04-10 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-04-06 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-04-05 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 100 |
| 2023-04-04 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-04-03 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-03-31 | $7.10 | $7.10 | $7.00 | $7.00 | $7.00 | 783 |
| 2023-03-30 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2023-03-29 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2023-03-28 | $7.30 | $7.30 | $7.25 | $7.25 | $7.25 | 1,000 |
| 2023-03-27 | $7.75 | $8.00 | $7.50 | $7.50 | $7.50 | 8,865 |
| 2023-03-24 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2023-03-23 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 881 |
| 2023-03-22 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2023-03-21 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 1 |
| 2023-03-20 | $7.90 | $7.98 | $7.90 | $7.90 | $7.90 | 6,437 |
| 2023-03-17 | $7.50 | $7.50 | $7.40 | $7.40 | $7.40 | 3,877 |
| 2023-03-16 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2023-03-15 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2023-03-14 | $7.00 | $7.50 | $7.00 | $7.25 | $7.25 | 3,853 |
| 2023-03-13 | $7.85 | $7.85 | $5.76 | $7.00 | $7.00 | 5,252 |
| 2023-03-10 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 5,300 |
| 2023-03-09 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2023-03-08 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2023-03-07 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2023-03-06 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 100 |
| 2023-03-03 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 537 |
| 2023-03-02 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2023-03-01 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2023-02-28 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2023-02-27 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 25 |
| 2023-02-24 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 12 |
| 2023-02-23 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2023-02-22 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 12 |
| 2023-02-21 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2023-02-17 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2023-02-16 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2023-02-15 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2023-02-14 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2023-02-13 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2023-02-10 | $6.70 | $6.70 | $6.65 | $6.65 | $6.65 | 3,865 |
| 2023-02-09 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2023-02-08 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 2 |
| 2023-02-07 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 25 |
| 2023-02-06 | $7.00 | $7.00 | $6.70 | $6.70 | $6.70 | 200 |
| 2023-02-03 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 100 |
| 2023-02-02 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 800 |
| 2023-02-01 | $7.00 | $7.00 | $6.50 | $6.50 | $6.50 | 1,633 |
| 2023-01-31 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 100 |
| 2023-01-30 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 6,922 |
| 2023-01-27 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2023-01-26 | $7.25 | $7.30 | $7.25 | $7.30 | $7.30 | 6,922 |
| 2023-01-25 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 138 |
| 2023-01-24 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2023-01-23 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2023-01-20 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2023-01-19 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 138 |
| 2023-01-18 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 44 |
| 2023-01-17 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 1,381 |
| 2023-01-13 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 50 |
| 2023-01-12 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-01-11 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 50 |
| 2023-01-10 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 50 |
| 2023-01-09 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 50 |
| 2023-01-06 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-01-05 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-01-04 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-01-03 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-12-30 | $7.75 | $8.00 | $7.25 | $8.00 | $8.00 | 580 |
| 2022-12-29 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 32 |
| 2022-12-28 | $6.92 | $9.75 | $6.92 | $7.75 | $7.75 | 11,077 |
| 2022-12-27 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 620 |
| 2022-12-23 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 620 |
| 2022-12-22 | $7.05 | $7.05 | $6.95 | $7.05 | $7.05 | 2,704 |
| 2022-12-21 | $7.60 | $7.60 | $7.25 | $7.25 | $7.25 | 1,613 |
| 2022-12-20 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-12-19 | $7.60 | $7.80 | $7.60 | $7.60 | $7.60 | 1,700 |
| 2022-12-16 | $7.70 | $7.70 | $7.50 | $7.50 | $7.50 | 441 |
| 2022-12-15 | $7.70 | $7.78 | $7.70 | $7.70 | $7.70 | 2,200 |
| 2022-12-14 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 200 |
| 2022-12-13 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-12-12 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-12-09 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-12-08 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 8 |
| 2022-12-07 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-12-06 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-12-05 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 366 |
| 2022-12-02 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 400 |
| 2022-12-01 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2022-11-30 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 25 |
| 2022-11-29 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 13 |
| 2022-11-28 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2022-11-25 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 84 |
| 2022-11-23 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 15 |
| 2022-11-22 | $7.00 | $7.50 | $7.00 | $7.50 | $7.50 | 6,056 |
| 2022-11-21 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 1 |
| 2022-11-18 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 1,000 |
| 2022-11-17 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2022-11-16 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2022-11-15 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2022-11-14 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2022-11-11 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2022-11-10 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 1 |
| 2022-11-09 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 19 |
| 2022-11-08 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2022-11-07 | $7.50 | $7.70 | $7.25 | $7.70 | $7.70 | 375 |
| 2022-11-04 | $7.75 | $7.75 | $7.75 | $7.75 | $7.57 | 13 |
| 2022-11-03 | $7.75 | $7.75 | $7.75 | $7.75 | $7.57 | 278 |
| 2022-11-02 | $7.05 | $8.25 | $7.05 | $8.20 | $8.01 | 1,024 |
| 2022-11-01 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-10-31 | $6.40 | $7.00 | $6.40 | $7.00 | $7.00 | 762 |
| 2022-10-28 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2022-10-27 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2022-10-26 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 2,988 |
| 2022-10-25 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 85 |
| 2022-10-24 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2022-10-21 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2022-10-20 | $6.55 | $6.62 | $6.55 | $6.55 | $6.55 | 1,975 |
| 2022-10-19 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2022-10-18 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2022-10-17 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2022-10-14 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2022-10-13 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2022-10-12 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 15 |
| 2022-10-11 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2022-10-10 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2022-10-07 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2022-10-06 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2022-10-05 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 114 |
| 2022-10-04 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2022-10-03 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2022-09-30 | $6.50 | $6.99 | $6.50 | $6.99 | $6.99 | 340 |
| 2022-09-29 | $7.00 | $7.13 | $7.00 | $7.00 | $7.00 | 956 |
| 2022-09-28 | $7.01 | $7.01 | $6.11 | $6.11 | $6.11 | 1,749 |
| 2022-09-27 | $7.00 | $7.02 | $7.00 | $7.02 | $7.02 | 762 |
| 2022-09-26 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-09-23 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 85 |
| 2022-09-22 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-09-21 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 85 |
| 2022-09-20 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-09-19 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 25 |
| 2022-09-16 | $7.00 | $7.00 | $6.93 | $7.00 | $7.00 | 573 |
| 2022-09-15 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2022-09-14 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2022-09-13 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 10 |
| 2022-09-12 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 17 |
| 2022-09-09 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 7 |
| 2022-09-08 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2022-09-07 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2022-09-06 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2022-09-02 | $6.92 | $6.99 | $6.92 | $6.99 | $6.99 | 400 |
| 2022-09-01 | $7.00 | $7.00 | $6.95 | $6.95 | $6.95 | 765 |
| 2022-08-31 | $6.80 | $6.99 | $6.80 | $6.99 | $6.99 | 1,000 |
| 2022-08-30 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 25 |
| 2022-08-29 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 100 |
| 2022-08-26 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-08-25 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 100 |
| 2022-08-24 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 200 |
| 2022-08-23 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2022-08-22 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 500 |
| 2022-08-19 | $7.00 | $7.00 | $6.90 | $6.90 | $6.90 | 200 |
| 2022-08-18 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2022-08-17 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 15 |
| 2022-08-16 | $6.99 | $7.49 | $6.99 | $7.49 | $7.49 | 2,130 |
| 2022-08-15 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2022-08-12 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 767 |
| 2022-08-11 | $6.99 | $6.99 | $6.70 | $6.70 | $6.70 | 607 |
| 2022-08-10 | $6.90 | $6.90 | $6.56 | $6.56 | $6.56 | 2,636 |
| 2022-08-09 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2022-08-08 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2022-08-05 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2022-08-04 | $7.45 | $7.75 | $7.45 | $7.75 | $7.75 | 2,680 |
| 2022-08-03 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2022-08-02 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2022-08-01 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 15 |
| 2022-07-29 | $7.19 | $7.19 | $6.51 | $6.51 | $6.51 | 3,289 |
| 2022-07-28 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2022-07-27 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2022-07-26 | $7.26 | $7.26 | $7.19 | $7.19 | $7.19 | 284 |
| 2022-07-25 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2022-07-22 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2022-07-21 | $7.35 | $7.35 | $7.26 | $7.26 | $7.26 | 760 |
| 2022-07-20 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-07-19 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-07-18 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-07-15 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-07-14 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-07-13 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-07-12 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-07-11 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-07-08 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-07-07 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-07-06 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-07-05 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-07-01 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-06-30 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-06-29 | $7.40 | $7.40 | $7.35 | $7.35 | $7.35 | 415 |
| 2022-06-28 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2022-06-27 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2022-06-24 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 5,585 |
| 2022-06-23 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-06-22 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-06-21 | $7.68 | $7.68 | $7.60 | $7.60 | $7.60 | 301 |
| 2022-06-17 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-06-16 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-06-15 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-06-14 | $7.65 | $7.65 | $7.60 | $7.60 | $7.60 | 248 |
| 2022-06-13 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 100 |
| 2022-06-10 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 123 |
| 2022-06-09 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 584 |
| 2022-06-08 | $7.35 | $7.64 | $7.35 | $7.64 | $7.64 | 4,042 |
| 2022-06-07 | $7.65 | $7.65 | $7.25 | $7.25 | $7.25 | 1,735 |
| 2022-06-06 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 300 |
| 2022-06-03 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2022-06-02 | $8.00 | $8.00 | $7.70 | $7.70 | $7.70 | 600 |
| 2022-06-01 | $7.70 | $7.70 | $7.50 | $7.50 | $7.50 | 600 |
| 2022-05-31 | $7.99 | $7.99 | $7.70 | $7.70 | $7.70 | 798 |
| 2022-05-27 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2022-05-26 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2022-05-25 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 400 |
| 2022-05-24 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 800 |
| 2022-05-23 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2022-05-20 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2022-05-19 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2022-05-18 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 800 |
| 2022-05-17 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-05-16 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-05-13 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 102 |
| 2022-05-12 | $8.20 | $8.20 | $8.00 | $8.00 | $8.00 | 1,174 |
| 2022-05-11 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2022-05-10 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2022-05-09 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2022-05-06 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2022-05-05 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2022-05-04 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2022-05-03 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2022-05-02 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 1 |
| 2022-04-29 | $8.35 | $8.35 | $8.12 | $8.12 | $8.12 | 768 |
| 2022-04-28 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2022-04-27 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2022-04-26 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2022-04-25 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2022-04-22 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2022-04-21 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 300 |
| 2022-04-20 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 200 |
| 2022-04-19 | $8.50 | $8.51 | $8.31 | $8.31 | $8.31 | 879 |
| 2022-04-18 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 443 |
| 2022-04-14 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2022-04-13 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 2 |
| 2022-04-12 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 904 |
| 2022-04-11 | $9.00 | $9.00 | $8.75 | $8.75 | $8.75 | 511 |
| 2022-04-08 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 264 |
| 2022-04-07 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2022-04-06 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 264 |
| 2022-04-05 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 159 |
| 2022-04-04 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2022-04-01 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2022-03-31 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2022-03-30 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 159 |
| 2022-03-29 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 1,761 |
| 2022-03-28 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2022-03-25 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 111 |
| 2022-03-24 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 524 |
| 2022-03-23 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,013 |
| 2022-03-22 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 9,416 |
| 2022-03-21 | $8.75 | $8.80 | $8.75 | $8.80 | $8.80 | 18,871 |
| 2022-03-18 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2022-03-17 | $9.25 | $9.25 | $8.70 | $8.80 | $8.80 | 18,871 |
| 2022-03-16 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 8 |
| 2022-03-15 | $8.50 | $9.00 | $8.50 | $9.00 | $9.00 | 541 |
| 2022-03-14 | $8.76 | $8.76 | $8.51 | $8.51 | $8.51 | 1,403 |
| 2022-03-11 | $8.75 | $9.00 | $8.75 | $8.75 | $8.75 | 308 |
| 2022-03-10 | $8.75 | $8.75 | $8.08 | $8.45 | $8.45 | 11,080 |
| 2022-03-09 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 1 |
| 2022-03-08 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 110 |
| 2022-03-07 | $8.90 | $8.90 | $8.70 | $8.70 | $8.70 | 538 |
| 2022-03-04 | $9.10 | $9.10 | $9.06 | $9.06 | $9.06 | 300 |
| 2022-03-03 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2022-03-02 | $9.95 | $9.95 | $9.25 | $9.25 | $9.25 | 1,002 |
| 2022-03-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-02-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-02-25 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 10 |
| 2022-02-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
| 2022-02-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-02-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-02-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-02-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2022-02-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-02-15 | $9.75 | $10.00 | $9.75 | $10.00 | $10.00 | 530 |
| 2022-02-14 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2022-02-11 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2022-02-10 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2022-02-09 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2022-02-08 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2022-02-07 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2022-02-04 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2022-02-03 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 100 |
| 2022-02-02 | $9.50 | $9.50 | $9.45 | $9.45 | $9.45 | 652 |
| 2022-02-01 | $9.10 | $9.25 | $9.10 | $9.25 | $9.25 | 1,494 |
| 2022-01-31 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2022-01-28 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 20 |
| 2022-01-27 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2022-01-26 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2022-01-25 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2022-01-24 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 46 |
| 2022-01-21 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2022-01-20 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2022-01-19 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2022-01-18 | $8.88 | $9.10 | $8.88 | $9.10 | $9.10 | 584 |
| 2022-01-14 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2022-01-13 | $9.10 | $9.18 | $8.88 | $8.88 | $8.88 | 1,130 |
| 2022-01-12 | $9.09 | $9.10 | $9.09 | $9.10 | $9.10 | 270 |
| 2022-01-11 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 4 |
| 2022-01-10 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2022-01-07 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2022-01-06 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2022-01-05 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2022-01-04 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 4 |
| 2022-01-03 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 6 |
| 2021-12-31 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 150 |
| 2021-12-30 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2021-12-29 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 150 |
| 2021-12-28 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 100 |
| 2021-12-27 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 307 |
| 2021-12-23 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2021-12-22 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 100 |
| 2021-12-21 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 20 |
| 2021-12-20 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2021-12-17 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 340 |
| 2021-12-16 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2021-12-15 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2021-12-14 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 178 |
| 2021-12-13 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 505 |
| 2021-12-10 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 1,106 |
| 2021-12-09 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 4 |
| 2021-12-08 | $9.00 | $9.00 | $8.75 | $8.75 | $8.75 | 1,160 |
| 2021-12-07 | $9.12 | $9.12 | $9.00 | $9.00 | $9.00 | 200 |
| 2021-12-06 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 733 |
| 2021-12-03 | $9.05 | $9.06 | $9.03 | $9.06 | $9.06 | 8,466 |
| 2021-12-02 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 317 |
| 2021-12-01 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 353 |
| 2021-11-30 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 103 |
| 2021-11-29 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 102 |
| 2021-11-26 | $9.05 | $9.05 | $9.00 | $9.00 | $9.00 | 5,349 |
| 2021-11-24 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 23 |
| 2021-11-23 | $9.15 | $9.16 | $9.15 | $9.15 | $9.15 | 558 |
| 2021-11-22 | $9.20 | $9.25 | $9.20 | $9.20 | $9.20 | 60,467 |
| 2021-11-19 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2021-11-18 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 165 |
| 2021-11-17 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 5,310 |
| 2021-11-16 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 1,920 |
| 2021-11-15 | $9.31 | $10.00 | $9.30 | $9.32 | $9.32 | 116,595 |
| 2021-11-12 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 100 |
| 2021-11-11 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 1,000 |
| 2021-11-10 | $9.25 | $9.26 | $9.20 | $9.20 | $9.20 | 2,940 |
| 2021-11-09 | $9.50 | $9.50 | $9.30 | $9.30 | $9.30 | 800 |
| 2021-11-08 | $9.75 | $9.75 | $9.70 | $9.70 | $9.70 | 19,385 |
| 2021-11-05 | $9.70 | $9.70 | $9.70 | $9.70 | $9.42 | 103 |
| 2021-11-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.42 | 2 |
| 2021-11-03 | $9.74 | $9.74 | $9.70 | $9.70 | $9.42 | 4,501 |
| 2021-11-02 | $9.99 | $9.99 | $9.75 | $9.75 | $9.47 | 29,164 |
| 2021-11-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.47 | 29,164 |
| 2021-10-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.70 | 621 |
| 2021-10-28 | $9.74 | $9.75 | $9.74 | $9.75 | $9.47 | 1,652 |
| 2021-10-27 | $9.74 | $9.74 | $9.25 | $9.50 | $9.22 | 860 |
| 2021-10-26 | $9.75 | $9.99 | $9.75 | $9.75 | $9.47 | 5,391 |
| 2021-10-25 | $9.74 | $9.74 | $9.74 | $9.74 | $9.46 | 0 |
| 2021-10-22 | $9.74 | $9.74 | $9.74 | $9.74 | $9.46 | 0 |
| 2021-10-21 | $9.74 | $9.74 | $9.74 | $9.74 | $9.46 | 77 |
| 2021-10-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.46 | 0 |
| 2021-10-19 | $9.74 | $9.74 | $9.74 | $9.74 | $9.46 | 0 |
| 2021-10-18 | $9.74 | $9.74 | $9.74 | $9.74 | $9.46 | 0 |
| 2021-10-15 | $9.74 | $9.74 | $9.74 | $9.74 | $9.46 | 9 |
| 2021-10-14 | $9.74 | $9.74 | $9.74 | $9.74 | $9.46 | 0 |
| 2021-10-13 | $9.74 | $9.74 | $9.74 | $9.74 | $9.46 | 0 |
| 2021-10-12 | $9.74 | $9.74 | $9.74 | $9.74 | $9.46 | 175 |
| 2021-10-11 | $9.92 | $10.00 | $9.92 | $10.00 | $9.71 | 1,133 |
| 2021-10-08 | $9.74 | $9.99 | $9.74 | $9.99 | $9.70 | 2,950 |
| 2021-10-07 | $9.74 | $9.74 | $9.74 | $9.74 | $9.46 | 661 |
| 2021-10-06 | $8.90 | $8.90 | $8.90 | $8.90 | $8.64 | 15 |
| 2021-10-05 | $9.60 | $9.60 | $8.90 | $8.90 | $8.64 | 1,133 |
| 2021-10-04 | $9.60 | $9.60 | $9.60 | $9.60 | $9.32 | 334 |
| 2021-10-01 | $9.65 | $9.65 | $9.65 | $9.65 | $9.37 | 0 |
| 2021-09-30 | $9.10 | $9.65 | $9.10 | $9.65 | $9.37 | 817 |
| 2021-09-29 | $9.15 | $9.15 | $9.15 | $9.15 | $8.88 | 0 |
| 2021-09-28 | $9.15 | $9.15 | $9.15 | $9.15 | $8.88 | 38 |
| 2021-09-27 | $9.15 | $9.15 | $9.15 | $9.15 | $8.88 | 0 |
| 2021-09-24 | $9.15 | $9.15 | $9.15 | $9.15 | $8.88 | 0 |
| 2021-09-23 | $9.15 | $9.15 | $9.15 | $9.15 | $8.88 | 0 |
| 2021-09-22 | $9.15 | $9.15 | $9.15 | $9.15 | $8.88 | 103 |
| 2021-09-21 | $8.94 | $9.19 | $8.94 | $9.19 | $8.92 | 618 |
| 2021-09-20 | $8.94 | $8.94 | $8.94 | $8.94 | $8.68 | 59 |
| 2021-09-17 | $8.94 | $8.94 | $8.94 | $8.94 | $8.68 | 25 |
| 2021-09-16 | $8.94 | $8.94 | $8.94 | $8.94 | $8.68 | 0 |
| 2021-09-15 | $8.94 | $8.94 | $8.94 | $8.94 | $8.68 | 746 |
| 2021-09-14 | $8.94 | $8.94 | $8.94 | $8.94 | $8.68 | 209 |
| 2021-09-13 | $8.88 | $8.88 | $8.60 | $8.60 | $8.35 | 11,156 |
| 2021-09-10 | $8.80 | $8.80 | $8.80 | $8.80 | $8.54 | 355 |
| 2021-09-09 | $8.70 | $8.90 | $8.70 | $8.90 | $8.64 | 251 |
| 2021-09-08 | $8.62 | $8.62 | $8.62 | $8.62 | $8.37 | 0 |
| 2021-09-07 | $8.62 | $8.62 | $8.62 | $8.62 | $8.37 | 13 |
| 2021-09-03 | $8.62 | $8.62 | $8.62 | $8.62 | $8.37 | 0 |
| 2021-09-02 | $8.62 | $8.62 | $8.62 | $8.62 | $8.37 | 0 |
| 2021-09-01 | $8.62 | $8.62 | $8.62 | $8.62 | $8.37 | 0 |
| 2021-08-31 | $8.62 | $8.62 | $8.62 | $8.62 | $8.37 | 7,017 |
| 2021-08-30 | $8.70 | $8.70 | $8.70 | $8.70 | $8.45 | 128 |
| 2021-08-27 | $8.60 | $8.60 | $8.60 | $8.60 | $8.35 | 24 |
| 2021-08-26 | $8.60 | $8.60 | $8.60 | $8.60 | $8.35 | 0 |
| 2021-08-25 | $8.60 | $8.60 | $8.60 | $8.60 | $8.35 | 0 |
| 2021-08-24 | $8.60 | $8.60 | $8.60 | $8.60 | $8.35 | 0 |
| 2021-08-23 | $8.60 | $8.60 | $8.60 | $8.60 | $8.35 | 329 |
| 2021-08-20 | $8.60 | $8.60 | $8.60 | $8.60 | $8.35 | 0 |
| 2021-08-19 | $8.60 | $8.60 | $8.60 | $8.60 | $8.35 | 0 |
| 2021-08-18 | $8.60 | $8.60 | $8.60 | $8.60 | $8.35 | 0 |
| 2021-08-17 | $8.60 | $8.60 | $8.60 | $8.60 | $8.35 | 1,523 |
| 2021-08-16 | $8.75 | $8.75 | $8.60 | $8.60 | $8.35 | 930 |
| 2021-08-13 | $8.93 | $8.93 | $8.93 | $8.93 | $8.67 | 4,660 |
| 2021-08-12 | $8.95 | $8.95 | $8.95 | $8.95 | $8.69 | 824 |
| 2021-08-11 | $8.95 | $8.95 | $8.95 | $8.95 | $8.69 | 0 |
| 2021-08-10 | $8.95 | $8.95 | $8.95 | $8.95 | $8.69 | 850 |
| 2021-08-09 | $8.95 | $8.95 | $8.95 | $8.95 | $8.69 | 0 |
| 2021-08-06 | $8.75 | $8.95 | $8.75 | $8.95 | $8.69 | 1,454 |
| 2021-08-05 | $8.80 | $8.80 | $8.75 | $8.75 | $8.50 | 1,339 |
| 2021-08-04 | $8.41 | $8.41 | $8.41 | $8.41 | $8.17 | 0 |
| 2021-08-03 | $8.41 | $8.41 | $8.41 | $8.41 | $8.17 | 671 |
| 2021-08-02 | $8.40 | $8.40 | $8.40 | $8.40 | $8.16 | 0 |
| 2021-07-30 | $8.40 | $8.40 | $8.40 | $8.40 | $8.16 | 0 |
| 2021-07-29 | $8.40 | $8.40 | $8.40 | $8.40 | $8.16 | 0 |
| 2021-07-28 | $8.40 | $8.40 | $8.40 | $8.40 | $8.16 | 0 |
| 2021-07-27 | $8.40 | $8.40 | $8.40 | $8.40 | $8.16 | 0 |
| 2021-07-26 | $8.40 | $8.40 | $8.40 | $8.40 | $8.16 | 0 |
| 2021-07-23 | $8.40 | $8.40 | $8.40 | $8.40 | $8.16 | 103 |
| 2021-07-22 | $8.48 | $8.48 | $8.48 | $8.48 | $8.23 | 5 |
| 2021-07-21 | $8.48 | $8.48 | $8.48 | $8.48 | $8.23 | 0 |
| 2021-07-20 | $8.48 | $8.48 | $8.48 | $8.48 | $8.23 | 101 |
| 2021-07-19 | $8.48 | $8.48 | $8.48 | $8.48 | $8.23 | 0 |
| 2021-07-16 | $8.48 | $8.48 | $8.48 | $8.48 | $8.23 | 0 |
| 2021-07-15 | $8.48 | $8.48 | $8.48 | $8.48 | $8.23 | 0 |
| 2021-07-14 | $8.48 | $8.48 | $8.48 | $8.48 | $8.23 | 51 |
| 2021-07-13 | $8.48 | $8.48 | $8.48 | $8.48 | $8.23 | 0 |
| 2021-07-12 | $8.48 | $8.48 | $8.48 | $8.48 | $8.23 | 0 |
| 2021-07-09 | $8.48 | $8.48 | $8.48 | $8.48 | $8.23 | 0 |
| 2021-07-08 | $8.48 | $8.48 | $8.48 | $8.48 | $8.23 | 0 |
| 2021-07-07 | $8.48 | $8.48 | $8.48 | $8.48 | $8.23 | 103 |
| 2021-07-06 | $8.80 | $8.80 | $8.80 | $8.80 | $8.54 | 103 |
| 2021-07-02 | $8.80 | $8.80 | $8.80 | $8.80 | $8.54 | 0 |
| 2021-07-01 | $8.80 | $8.80 | $8.80 | $8.80 | $8.54 | 0 |
| 2021-06-30 | $8.75 | $9.50 | $8.75 | $8.80 | $8.54 | 46,314 |
| 2021-06-29 | $8.43 | $8.43 | $8.43 | $8.43 | $8.18 | 5 |
| 2021-06-28 | $8.43 | $8.43 | $8.43 | $8.43 | $8.18 | 0 |
| 2021-06-25 | $8.43 | $8.43 | $8.43 | $8.43 | $8.18 | 103 |
| 2021-06-24 | $8.25 | $8.75 | $8.05 | $8.75 | $8.50 | 2,836 |
| 2021-06-23 | $8.25 | $8.25 | $8.05 | $8.05 | $7.82 | 1,950 |
| 2021-06-22 | $8.00 | $8.00 | $8.00 | $8.00 | $7.77 | 0 |
| 2021-06-21 | $8.00 | $8.00 | $8.00 | $8.00 | $7.77 | 0 |
| 2021-06-18 | $8.00 | $8.00 | $8.00 | $8.00 | $7.77 | 0 |
| 2021-06-17 | $8.00 | $8.00 | $8.00 | $8.00 | $7.77 | 0 |
| 2021-06-16 | $8.00 | $8.00 | $8.00 | $8.00 | $7.77 | 0 |
| 2021-06-15 | $8.00 | $8.00 | $8.00 | $8.00 | $7.77 | 0 |
| 2021-06-14 | $8.00 | $8.00 | $8.00 | $8.00 | $7.77 | 0 |
| 2021-06-11 | $8.00 | $8.00 | $8.00 | $8.00 | $7.77 | 0 |
| 2021-06-10 | $8.00 | $8.00 | $8.00 | $8.00 | $7.77 | 66 |
| 2021-06-09 | $8.00 | $8.00 | $8.00 | $8.00 | $7.77 | 0 |
| 2021-06-08 | $8.00 | $8.00 | $8.00 | $8.00 | $7.77 | 0 |
| 2021-06-07 | $8.00 | $8.00 | $8.00 | $8.00 | $7.77 | 0 |
| 2021-06-04 | $8.39 | $8.42 | $8.00 | $8.00 | $7.77 | 3,214 |
| 2021-06-03 | $8.02 | $8.02 | $8.02 | $8.02 | $7.79 | 925 |
| 2021-06-02 | $8.00 | $8.00 | $8.00 | $8.00 | $7.77 | 309 |
| 2021-06-01 | $7.50 | $7.50 | $7.50 | $7.50 | $7.28 | 0 |
| 2021-05-28 | $7.50 | $7.50 | $7.50 | $7.50 | $7.28 | 0 |
| 2021-05-27 | $7.50 | $7.50 | $7.50 | $7.50 | $7.28 | 0 |
| 2021-05-26 | $7.56 | $7.56 | $7.50 | $7.50 | $7.28 | 1,030 |
| 2021-05-25 | $7.75 | $7.75 | $7.75 | $7.75 | $7.52 | 0 |
| 2021-05-24 | $7.50 | $7.75 | $7.50 | $7.75 | $7.52 | 2,369 |
| 2021-05-21 | $7.50 | $7.50 | $7.50 | $7.50 | $7.28 | 1 |
| 2021-05-20 | $7.50 | $7.50 | $7.50 | $7.50 | $7.28 | 2 |
| 2021-05-19 | $7.31 | $8.00 | $7.31 | $7.50 | $7.28 | 3,511 |
| 2021-05-18 | $7.75 | $7.75 | $7.75 | $7.75 | $7.52 | 0 |
| 2021-05-17 | $7.75 | $7.75 | $7.75 | $7.75 | $7.52 | 0 |
| 2021-05-14 | $7.75 | $7.75 | $7.75 | $7.75 | $7.52 | 154 |
| 2021-05-13 | $7.75 | $7.75 | $7.50 | $7.75 | $7.52 | 1,081 |
| 2021-05-12 | $7.16 | $7.50 | $7.00 | $7.50 | $7.28 | 680 |
| 2021-05-11 | $7.50 | $7.50 | $7.50 | $7.50 | $7.28 | 103 |
| 2021-05-10 | $7.50 | $7.50 | $7.50 | $7.50 | $7.28 | 0 |
| 2021-05-07 | $8.00 | $8.00 | $7.50 | $7.50 | $7.28 | 9,373 |
| 2021-05-06 | $7.50 | $7.50 | $7.50 | $7.50 | $7.28 | 0 |
| 2021-05-05 | $7.50 | $7.50 | $7.50 | $7.50 | $7.28 | 1,576 |
| 2021-05-04 | $7.92 | $7.92 | $7.92 | $7.92 | $7.69 | 0 |
| 2021-05-03 | $7.93 | $7.93 | $7.51 | $7.92 | $7.69 | 925 |
| 2021-04-30 | $7.50 | $7.94 | $7.50 | $7.94 | $7.71 | 565 |
| 2021-04-29 | $7.94 | $7.94 | $7.94 | $7.94 | $7.71 | 0 |
| 2021-04-28 | $7.94 | $7.94 | $7.94 | $7.94 | $7.71 | 0 |
| 2021-04-27 | $7.94 | $7.94 | $7.94 | $7.94 | $7.71 | 319 |
| 2021-04-26 | $7.20 | $7.20 | $7.20 | $7.20 | $6.99 | 5 |
| 2021-04-23 | $7.20 | $7.20 | $7.20 | $7.20 | $6.99 | 0 |
| 2021-04-22 | $7.20 | $7.20 | $7.20 | $7.20 | $6.99 | 5 |
| 2021-04-21 | $7.20 | $7.20 | $7.20 | $7.20 | $6.99 | 164 |
| 2021-04-20 | $7.20 | $7.20 | $7.20 | $7.20 | $6.99 | 462 |
| 2021-04-19 | $7.00 | $7.00 | $7.00 | $7.00 | $6.80 | 0 |
| 2021-04-16 | $7.00 | $7.00 | $7.00 | $7.00 | $6.80 | 0 |
| 2021-04-15 | $7.00 | $7.00 | $7.00 | $7.00 | $6.80 | 0 |
| 2021-04-14 | $7.00 | $7.00 | $7.00 | $7.00 | $6.80 | 10 |
| 2021-04-13 | $7.00 | $7.00 | $7.00 | $7.00 | $6.80 | 0 |
| 2021-04-12 | $7.00 | $7.00 | $7.00 | $7.00 | $6.80 | 0 |
| 2021-04-09 | $7.00 | $7.00 | $7.00 | $7.00 | $6.80 | 0 |
| 2021-04-08 | $7.00 | $7.00 | $7.00 | $7.00 | $6.80 | 0 |
| 2021-04-07 | $7.00 | $7.00 | $7.00 | $7.00 | $6.80 | 103 |
| 2021-04-06 | $7.00 | $7.00 | $7.00 | $7.00 | $6.80 | 0 |
| 2021-04-05 | $7.00 | $7.00 | $7.00 | $7.00 | $6.80 | 0 |
| 2021-04-01 | $7.00 | $7.94 | $6.86 | $7.00 | $6.80 | 5,750 |
| 2021-03-31 | $7.00 | $7.00 | $7.00 | $7.00 | $6.80 | 454 |
| 2021-03-30 | $7.00 | $7.00 | $7.00 | $7.00 | $6.80 | 293 |
| 2021-03-29 | $7.00 | $7.00 | $7.00 | $7.00 | $6.80 | 521 |
| 2021-03-26 | $7.00 | $7.00 | $7.00 | $7.00 | $6.80 | 41 |
| 2021-03-25 | $7.00 | $7.00 | $7.00 | $7.00 | $6.80 | 412 |
| 2021-03-24 | $6.75 | $6.75 | $6.75 | $6.75 | $6.55 | 0 |
| 2021-03-23 | $6.76 | $6.76 | $6.75 | $6.75 | $6.55 | 8,027 |
| 2021-03-22 | $6.70 | $6.70 | $6.70 | $6.70 | $6.50 | 0 |
| 2021-03-19 | $6.75 | $6.96 | $6.70 | $6.70 | $6.50 | 19,515 |
| 2021-03-18 | $6.84 | $6.84 | $6.75 | $6.75 | $6.55 | 2,163 |
| 2021-03-17 | $6.75 | $6.85 | $6.75 | $6.85 | $6.65 | 1,211 |
| 2021-03-16 | $6.95 | $6.99 | $6.75 | $6.75 | $6.55 | 3,100 |
| 2021-03-15 | $6.83 | $7.25 | $6.80 | $7.01 | $6.81 | 3,260 |
| 2021-03-12 | $5.90 | $6.60 | $5.90 | $6.60 | $6.41 | 2,286 |
| 2021-03-11 | $5.75 | $5.75 | $5.75 | $5.75 | $5.58 | 0 |
| 2021-03-10 | $5.75 | $5.75 | $5.75 | $5.75 | $5.58 | 0 |
| 2021-03-09 | $5.75 | $5.75 | $5.75 | $5.75 | $5.58 | 124 |
| 2021-03-08 | $5.70 | $5.70 | $5.70 | $5.70 | $5.53 | 43 |
| 2021-03-05 | $5.64 | $5.70 | $5.64 | $5.70 | $5.53 | 2,820 |
| 2021-03-04 | $5.50 | $5.50 | $5.50 | $5.50 | $5.34 | 124 |
| 2021-03-03 | $5.40 | $5.40 | $5.40 | $5.40 | $5.24 | 0 |
| 2021-03-02 | $5.40 | $5.40 | $5.40 | $5.40 | $5.24 | 0 |
| 2021-03-01 | $5.40 | $5.40 | $5.40 | $5.40 | $5.24 | 0 |
| 2021-02-26 | $5.40 | $5.40 | $5.40 | $5.40 | $5.24 | 0 |
| 2021-02-25 | $5.40 | $5.40 | $5.40 | $5.40 | $5.24 | 0 |
| 2021-02-24 | $5.40 | $5.40 | $5.40 | $5.40 | $5.24 | 0 |
| 2021-02-23 | $5.40 | $5.40 | $5.40 | $5.40 | $5.24 | 0 |
| 2021-02-22 | $5.40 | $5.40 | $5.40 | $5.40 | $5.24 | 0 |
| 2021-02-19 | $5.40 | $5.40 | $5.40 | $5.40 | $5.24 | 0 |
| 2021-02-18 | $5.36 | $5.36 | $5.36 | $5.36 | $5.20 | 397 |
| 2021-02-17 | $5.36 | $5.36 | $5.36 | $5.36 | $5.20 | 0 |
| 2021-02-16 | $5.36 | $5.36 | $5.36 | $5.36 | $5.20 | 0 |
| 2021-02-12 | $5.36 | $5.36 | $5.36 | $5.36 | $5.20 | 0 |
| 2021-02-11 | $5.36 | $5.36 | $5.36 | $5.36 | $5.20 | 0 |
| 2021-02-10 | $5.65 | $5.65 | $5.65 | $5.65 | $5.49 | 1,658 |
| 2021-02-09 | $5.40 | $5.65 | $5.40 | $5.65 | $5.49 | 1,658 |
| 2021-02-08 | $5.40 | $5.40 | $5.40 | $5.40 | $5.24 | 0 |
| 2021-02-05 | $5.60 | $5.60 | $5.40 | $5.40 | $5.24 | 467 |
| 2021-02-04 | $5.55 | $5.60 | $5.40 | $5.60 | $5.44 | 1,076 |
| 2021-02-03 | $5.50 | $5.50 | $5.50 | $5.50 | $5.34 | 51 |
| 2021-02-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.34 | 326 |
| 2021-02-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.34 | 0 |
| 2021-01-29 | $5.31 | $5.50 | $5.31 | $5.50 | $5.34 | 326 |
| 2021-01-28 | $5.30 | $5.30 | $5.30 | $5.30 | $5.15 | 13 |
| 2021-01-27 | $5.30 | $5.30 | $5.30 | $5.30 | $5.15 | 0 |
| 2021-01-26 | $5.30 | $5.30 | $5.30 | $5.30 | $5.15 | 206 |
| 2021-01-25 | $5.50 | $5.50 | $5.50 | $5.50 | $5.34 | 0 |
| 2021-01-22 | $5.50 | $5.50 | $5.50 | $5.50 | $5.34 | 0 |
| 2021-01-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.34 | 309 |
| 2021-01-20 | $5.25 | $5.25 | $5.25 | $5.25 | $5.10 | 0 |
| 2021-01-19 | $5.25 | $5.25 | $5.25 | $5.25 | $5.10 | 0 |
| 2021-01-15 | $5.25 | $5.25 | $5.25 | $5.25 | $5.10 | 0 |
| 2021-01-14 | $5.25 | $5.25 | $5.25 | $5.25 | $5.10 | 0 |
| 2021-01-13 | $5.28 | $5.28 | $5.25 | $5.25 | $5.10 | 534 |
| 2021-01-12 | $5.50 | $5.50 | $5.50 | $5.50 | $5.34 | 0 |
| 2021-01-11 | $5.50 | $5.50 | $5.50 | $5.50 | $5.34 | 103 |
| 2021-01-08 | $5.25 | $5.25 | $5.25 | $5.25 | $5.10 | 339 |
| 2021-01-07 | $5.50 | $5.50 | $5.50 | $5.50 | $5.34 | 0 |
| 2021-01-06 | $5.50 | $5.50 | $5.50 | $5.50 | $5.34 | 0 |
| 2021-01-05 | $5.50 | $5.50 | $5.50 | $5.50 | $5.34 | 534 |
| 2021-01-04 | $5.25 | $5.25 | $5.25 | $5.25 | $5.10 | 0 |
| 2020-12-31 | $5.25 | $5.25 | $5.25 | $5.25 | $5.10 | 0 |
| 2020-12-30 | $5.50 | $5.50 | $5.25 | $5.25 | $5.10 | 1,635 |
| 2020-12-29 | $5.50 | $5.50 | $5.50 | $5.50 | $5.34 | 0 |
| 2020-12-28 | $5.25 | $5.50 | $5.25 | $5.35 | $5.19 | 582 |
| 2020-12-24 | $5.35 | $5.35 | $5.35 | $5.35 | $5.19 | 0 |
| 2020-12-23 | $5.37 | $5.37 | $5.25 | $5.35 | $5.19 | 582 |
| 2020-12-22 | $5.45 | $5.45 | $5.45 | $5.45 | $5.29 | 0 |
| 2020-12-21 | $5.39 | $5.45 | $5.35 | $5.45 | $5.29 | 3,090 |
| 2020-12-18 | $5.30 | $5.39 | $5.06 | $5.23 | $5.08 | 33,898 |
| 2020-12-17 | $5.30 | $5.30 | $5.30 | $5.30 | $5.15 | 103 |
| 2020-12-16 | $5.69 | $5.69 | $5.69 | $5.69 | $5.52 | 53 |
| 2020-12-15 | $5.69 | $5.69 | $5.69 | $5.69 | $5.52 | 0 |
| 2020-12-14 | $5.69 | $5.69 | $5.69 | $5.69 | $5.52 | 0 |
| 2020-12-11 | $5.69 | $5.69 | $5.69 | $5.69 | $5.52 | 53 |
| 2020-12-10 | $5.69 | $5.69 | $5.69 | $5.69 | $5.52 | 10 |
| 2020-12-09 | $5.69 | $5.69 | $5.69 | $5.69 | $5.52 | 79 |
| 2020-12-08 | $5.69 | $5.69 | $5.69 | $5.69 | $5.52 | 309 |
| 2020-12-07 | $5.62 | $5.62 | $5.62 | $5.62 | $5.46 | 0 |
| 2020-12-04 | $5.62 | $5.62 | $5.62 | $5.62 | $5.46 | 98 |
| 2020-12-03 | $5.62 | $5.62 | $5.62 | $5.62 | $5.46 | 0 |
| 2020-12-02 | $5.10 | $5.62 | $5.10 | $5.62 | $5.46 | 4,060 |
| 2020-12-01 | $5.16 | $5.16 | $5.16 | $5.16 | $5.01 | 1,257 |
| 2020-11-30 | $5.62 | $5.62 | $5.62 | $5.62 | $5.46 | 0 |
| 2020-11-27 | $5.62 | $5.62 | $5.62 | $5.62 | $5.46 | 0 |
| 2020-11-25 | $5.62 | $5.62 | $5.62 | $5.62 | $5.46 | 8 |
| 2020-11-24 | $5.42 | $5.62 | $5.42 | $5.62 | $5.46 | 1,075 |
| 2020-11-23 | $5.05 | $5.05 | $5.05 | $5.05 | $4.90 | 157 |
| 2020-11-20 | $5.25 | $5.25 | $5.25 | $5.25 | $5.10 | 2,035 |
| 2020-11-19 | $5.25 | $5.25 | $5.25 | $5.25 | $5.10 | 0 |
| 2020-11-18 | $5.05 | $5.45 | $5.01 | $5.25 | $5.10 | 3,446 |
| 2020-11-17 | $5.03 | $5.45 | $5.03 | $5.45 | $5.29 | 1,485 |
| 2020-11-16 | $5.01 | $5.01 | $5.01 | $5.01 | $4.86 | 0 |
| 2020-11-13 | $5.01 | $5.01 | $5.01 | $5.01 | $4.86 | 0 |
| 2020-11-12 | $5.01 | $5.01 | $5.01 | $5.01 | $4.86 | 0 |
| 2020-11-11 | $5.00 | $5.01 | $5.00 | $5.01 | $4.86 | 270 |
| 2020-11-10 | $5.65 | $5.65 | $5.65 | $5.65 | $5.49 | 13,551 |
| 2020-11-09 | $5.64 | $5.64 | $5.64 | $5.64 | $5.48 | 0 |
| 2020-11-06 | $5.64 | $5.64 | $5.64 | $5.64 | $5.48 | 0 |
| 2020-11-05 | $5.64 | $5.64 | $5.64 | $5.64 | $5.48 | 220 |
| 2020-11-04 | $5.25 | $5.25 | $5.25 | $5.25 | $5.10 | 15 |
| 2020-11-03 | $5.25 | $5.25 | $5.25 | $5.25 | $5.10 | 515 |
| 2020-11-02 | $5.65 | $5.65 | $5.65 | $5.65 | $5.49 | 27,304 |
| 2020-10-30 | $5.25 | $5.25 | $5.25 | $5.25 | $5.10 | 36 |
| 2020-10-29 | $5.25 | $5.25 | $5.25 | $5.25 | $5.10 | 103 |
| 2020-10-28 | $5.50 | $5.50 | $5.50 | $5.50 | $5.34 | 72 |
| 2020-10-27 | $5.50 | $5.50 | $5.50 | $5.50 | $5.34 | 31 |
| 2020-10-26 | $5.50 | $5.50 | $5.50 | $5.50 | $5.34 | 126 |
| 2020-10-23 | $5.89 | $5.89 | $5.89 | $5.89 | $5.72 | 0 |
| 2020-10-22 | $5.89 | $5.89 | $5.89 | $5.89 | $5.72 | 0 |
| 2020-10-21 | $5.89 | $5.89 | $5.89 | $5.89 | $5.72 | 0 |
| 2020-10-20 | $5.89 | $5.89 | $5.89 | $5.89 | $5.72 | 0 |
| 2020-10-19 | $5.89 | $5.89 | $5.89 | $5.89 | $5.72 | 0 |
| 2020-10-16 | $5.89 | $5.89 | $5.89 | $5.89 | $5.72 | 51 |
| 2020-10-15 | $5.89 | $5.89 | $5.89 | $5.89 | $5.72 | 0 |
| 2020-10-14 | $5.89 | $5.89 | $5.89 | $5.89 | $5.72 | 0 |
| 2020-10-13 | $5.89 | $5.89 | $5.89 | $5.89 | $5.72 | 108 |
| 2020-10-12 | $5.89 | $5.89 | $5.89 | $5.89 | $5.72 | 0 |
| 2020-10-09 | $5.89 | $5.89 | $5.89 | $5.89 | $5.72 | 0 |
| 2020-10-08 | $5.89 | $5.89 | $5.89 | $5.89 | $5.72 | 20 |
| 2020-10-07 | $5.89 | $5.89 | $5.89 | $5.89 | $5.72 | 0 |
| 2020-10-06 | $5.89 | $5.89 | $5.89 | $5.89 | $5.72 | 0 |
| 2020-10-05 | $5.89 | $5.89 | $5.89 | $5.89 | $5.72 | 0 |
| 2020-10-02 | $5.89 | $5.89 | $5.89 | $5.89 | $5.72 | 0 |
| 2020-10-01 | $5.89 | $5.89 | $5.89 | $5.89 | $5.72 | 0 |
| 2020-09-30 | $5.90 | $5.90 | $5.89 | $5.89 | $5.72 | 471 |
| 2020-09-29 | $5.00 | $5.00 | $4.75 | $4.75 | $4.61 | 681 |
| 2020-09-28 | $5.65 | $5.65 | $5.65 | $5.65 | $5.49 | 0 |
| 2020-09-25 | $5.65 | $5.65 | $5.65 | $5.65 | $5.49 | 52 |
| 2020-09-24 | $5.65 | $5.65 | $5.65 | $5.65 | $5.49 | 103 |
| 2020-09-23 | $5.49 | $5.49 | $5.49 | $5.49 | $5.33 | 206 |
| 2020-09-22 | $5.50 | $5.50 | $5.50 | $5.50 | $5.34 | 0 |
| 2020-09-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.34 | 772 |
| 2020-09-18 | $5.40 | $5.40 | $5.40 | $5.40 | $5.24 | 0 |
| 2020-09-17 | $5.40 | $5.40 | $5.40 | $5.40 | $5.24 | 1,030 |
| 2020-09-16 | $5.25 | $5.55 | $5.25 | $5.55 | $5.39 | 1,030 |
| 2020-09-15 | $4.71 | $4.71 | $4.71 | $4.71 | $4.57 | 0 |
| 2020-09-14 | $4.71 | $4.71 | $4.71 | $4.71 | $4.57 | 0 |
| 2020-09-11 | $4.71 | $4.71 | $4.71 | $4.71 | $4.57 | 0 |
| 2020-09-10 | $4.71 | $4.71 | $4.71 | $4.71 | $4.57 | 25 |
| 2020-09-09 | $4.71 | $4.71 | $4.71 | $4.71 | $4.57 | 0 |
| 2020-09-08 | $4.71 | $4.71 | $4.71 | $4.71 | $4.57 | 0 |
| 2020-09-04 | $4.71 | $4.71 | $4.71 | $4.71 | $4.57 | 124 |
| 2020-09-03 | $4.75 | $4.75 | $4.65 | $4.65 | $4.51 | 2,575 |
| 2020-09-02 | $4.70 | $4.70 | $4.70 | $4.70 | $4.56 | 0 |
| 2020-09-01 | $4.70 | $4.70 | $4.70 | $4.70 | $4.56 | 0 |
| 2020-08-31 | $4.70 | $4.70 | $4.70 | $4.70 | $4.56 | 0 |
| 2020-08-28 | $4.70 | $4.70 | $4.70 | $4.70 | $4.56 | 0 |
| 2020-08-27 | $4.70 | $4.70 | $4.70 | $4.70 | $4.56 | 0 |
| 2020-08-26 | $4.70 | $4.70 | $4.70 | $4.70 | $4.56 | 0 |
| 2020-08-25 | $4.70 | $4.70 | $4.70 | $4.70 | $4.56 | 0 |
| 2020-08-24 | $4.70 | $4.70 | $4.70 | $4.70 | $4.56 | 0 |
| 2020-08-21 | $4.70 | $4.70 | $4.70 | $4.70 | $4.56 | 0 |
| 2020-08-20 | $4.70 | $4.70 | $4.70 | $4.70 | $4.56 | 0 |
| 2020-08-19 | $4.70 | $4.70 | $4.70 | $4.70 | $4.56 | 0 |
| 2020-08-18 | $4.70 | $4.70 | $4.70 | $4.70 | $4.56 | 0 |
| 2020-08-17 | $4.70 | $4.70 | $4.70 | $4.70 | $4.56 | 230 |
| 2020-08-14 | $4.75 | $5.00 | $4.70 | $5.00 | $4.85 | 2,657 |
| 2020-08-13 | $4.80 | $4.80 | $4.80 | $4.80 | $4.66 | 0 |
| 2020-08-12 | $4.80 | $4.80 | $4.80 | $4.80 | $4.66 | 0 |
| 2020-08-11 | $4.80 | $4.80 | $4.80 | $4.80 | $4.66 | 0 |
| 2020-08-10 | $4.80 | $4.80 | $4.80 | $4.80 | $4.66 | 0 |
| 2020-08-07 | $4.80 | $4.90 | $4.80 | $4.80 | $4.66 | 18,952 |
| 2020-08-06 | $4.80 | $4.80 | $4.80 | $4.80 | $4.66 | 309 |
| 2020-08-05 | $4.70 | $4.80 | $4.70 | $4.80 | $4.66 | 2,950 |
| 2020-08-04 | $4.60 | $4.60 | $4.60 | $4.60 | $4.47 | 320 |
| 2020-08-03 | $4.60 | $4.60 | $4.60 | $4.60 | $4.47 | 0 |
| 2020-07-31 | $4.60 | $4.60 | $4.60 | $4.60 | $4.47 | 309 |
| 2020-07-30 | $4.55 | $4.55 | $4.55 | $4.55 | $4.42 | 721 |
| 2020-07-29 | $4.40 | $4.40 | $4.40 | $4.40 | $4.27 | 0 |
| 2020-07-28 | $4.40 | $4.40 | $4.40 | $4.40 | $4.27 | 103 |
| 2020-07-27 | $4.38 | $4.38 | $4.38 | $4.38 | $4.25 | 18 |
| 2020-07-24 | $4.51 | $4.51 | $4.38 | $4.38 | $4.25 | 4,491 |
| 2020-07-23 | $4.55 | $4.55 | $4.51 | $4.51 | $4.38 | 6,458 |
| 2020-07-22 | $4.51 | $4.51 | $4.51 | $4.51 | $4.38 | 0 |
| 2020-07-21 | $4.65 | $4.65 | $4.51 | $4.51 | $4.38 | 8,590 |
| 2020-07-20 | $4.60 | $4.60 | $4.60 | $4.60 | $4.47 | 0 |
| 2020-07-17 | $4.75 | $4.75 | $4.60 | $4.60 | $4.47 | 4,367 |
| 2020-07-16 | $5.00 | $5.00 | $5.00 | $5.00 | $4.85 | 0 |
| 2020-07-15 | $5.00 | $5.00 | $5.00 | $5.00 | $4.85 | 0 |
| 2020-07-14 | $5.00 | $5.00 | $5.00 | $5.00 | $4.85 | 0 |
| 2020-07-13 | $5.00 | $5.00 | $5.00 | $5.00 | $4.85 | 0 |
| 2020-07-10 | $5.00 | $5.00 | $5.00 | $5.00 | $4.85 | 0 |
| 2020-07-09 | $5.00 | $5.00 | $5.00 | $5.00 | $4.85 | 10 |
| 2020-07-08 | $5.00 | $5.00 | $5.00 | $5.00 | $4.85 | 0 |
| 2020-07-07 | $5.00 | $5.00 | $5.00 | $5.00 | $4.85 | 0 |
| 2020-07-06 | $5.50 | $5.50 | $5.00 | $5.00 | $4.85 | 459 |
| 2020-07-02 | $4.99 | $4.99 | $4.99 | $4.99 | $4.84 | 0 |
| 2020-07-01 | $4.99 | $4.99 | $4.99 | $4.99 | $4.84 | 207 |
| 2020-06-30 | $5.20 | $5.20 | $4.75 | $4.75 | $4.61 | 747 |
| 2020-06-29 | $5.24 | $5.24 | $5.24 | $5.24 | $5.09 | 2 |
| 2020-06-26 | $5.00 | $5.24 | $5.00 | $5.24 | $5.09 | 2,782 |
| 2020-06-25 | $5.25 | $5.25 | $5.00 | $5.00 | $4.85 | 4,266 |
| 2020-06-24 | $5.25 | $5.25 | $5.25 | $5.25 | $5.10 | 0 |
| 2020-06-23 | $5.50 | $5.50 | $5.25 | $5.25 | $5.10 | 206 |
| 2020-06-22 | $5.50 | $5.50 | $5.50 | $5.50 | $5.34 | 10 |
| 2020-06-19 | $5.50 | $5.50 | $5.50 | $5.50 | $5.34 | 0 |
| 2020-06-18 | $5.50 | $5.50 | $5.50 | $5.50 | $5.34 | 1 |
| 2020-06-17 | $5.50 | $5.50 | $5.50 | $5.50 | $5.34 | 1 |
| 2020-06-16 | $5.50 | $5.50 | $5.50 | $5.50 | $5.34 | 1 |
| 2020-06-15 | $5.50 | $5.50 | $5.50 | $5.50 | $5.34 | 1 |
| 2020-06-12 | $5.50 | $5.50 | $5.50 | $5.50 | $5.34 | 1 |
| 2020-06-11 | $5.25 | $5.50 | $5.25 | $5.50 | $5.34 | 1,875 |
| 2020-06-10 | $5.25 | $5.25 | $5.25 | $5.25 | $5.10 | 0 |
| 2020-06-09 | $5.25 | $5.25 | $5.25 | $5.25 | $5.10 | 0 |
| 2020-06-08 | $5.25 | $5.25 | $5.25 | $5.25 | $5.10 | 31 |
| 2020-06-05 | $5.25 | $5.25 | $5.25 | $5.25 | $5.10 | 1 |
| 2020-06-04 | $5.29 | $5.29 | $5.25 | $5.25 | $5.10 | 1,158 |
| 2020-06-03 | $5.25 | $5.25 | $5.09 | $5.09 | $4.94 | 4,114 |
| 2020-06-02 | $5.00 | $5.00 | $5.00 | $5.00 | $4.85 | 0 |
| 2020-06-01 | $5.00 | $5.00 | $5.00 | $5.00 | $4.85 | 0 |
| 2020-05-29 | $5.00 | $5.00 | $5.00 | $5.00 | $4.85 | 0 |
| 2020-05-28 | $5.00 | $5.00 | $5.00 | $5.00 | $4.85 | 0 |
| 2020-05-27 | $5.00 | $5.00 | $5.00 | $5.00 | $4.85 | 0 |
| 2020-05-26 | $5.00 | $5.00 | $5.00 | $5.00 | $4.85 | 0 |
| 2020-05-22 | $5.00 | $5.00 | $5.00 | $5.00 | $4.85 | 0 |
| 2020-05-21 | $5.00 | $5.00 | $5.00 | $5.00 | $4.85 | 2,148 |
| 2020-05-20 | $4.69 | $5.00 | $4.69 | $5.00 | $4.85 | 723 |
| 2020-05-19 | $4.55 | $4.55 | $4.55 | $4.55 | $4.42 | 103 |
| 2020-05-18 | $4.50 | $4.55 | $4.50 | $4.55 | $4.42 | 206 |
| 2020-05-15 | $4.50 | $4.50 | $4.50 | $4.50 | $4.37 | 418 |
| 2020-05-14 | $4.50 | $4.50 | $4.50 | $4.50 | $4.37 | 731 |
| 2020-05-13 | $4.70 | $4.70 | $4.35 | $4.50 | $4.37 | 735 |
| 2020-05-12 | $4.75 | $4.75 | $4.70 | $4.70 | $4.56 | 634 |
| 2020-05-11 | $5.50 | $5.50 | $5.50 | $5.50 | $5.34 | 0 |
| 2020-05-08 | $5.50 | $5.50 | $5.50 | $5.50 | $5.34 | 8 |
| 2020-05-07 | $5.50 | $5.50 | $5.50 | $5.50 | $5.34 | 0 |
| 2020-05-06 | $5.50 | $5.50 | $5.50 | $5.50 | $5.34 | 0 |
| 2020-05-05 | $5.50 | $5.50 | $5.50 | $5.50 | $5.34 | 0 |
| 2020-05-04 | $5.50 | $5.50 | $5.50 | $5.50 | $5.34 | 27 |
| 2020-05-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.34 | 216 |
| 2020-04-30 | $4.30 | $4.30 | $4.30 | $4.30 | $4.17 | 0 |
| 2020-04-29 | $4.30 | $4.30 | $4.30 | $4.30 | $4.17 | 0 |
| 2020-04-28 | $4.30 | $4.30 | $4.30 | $4.30 | $4.17 | 0 |
| 2020-04-27 | $4.30 | $4.30 | $4.30 | $4.30 | $4.17 | 0 |
| 2020-04-24 | $4.30 | $4.30 | $4.30 | $4.30 | $4.17 | 0 |
| 2020-04-23 | $4.30 | $4.30 | $4.30 | $4.30 | $4.17 | 0 |
| 2020-04-22 | $4.30 | $4.30 | $4.30 | $4.30 | $4.17 | 0 |
| 2020-04-21 | $4.30 | $4.30 | $4.30 | $4.30 | $4.17 | 0 |
| 2020-04-20 | $4.30 | $4.30 | $4.30 | $4.30 | $4.17 | 0 |
| 2020-04-17 | $4.30 | $4.30 | $4.30 | $4.30 | $4.17 | 0 |
| 2020-04-16 | $4.30 | $4.30 | $4.30 | $4.30 | $4.17 | 0 |
| 2020-04-15 | $4.30 | $4.30 | $4.30 | $4.30 | $4.17 | 0 |
| 2020-04-14 | $4.30 | $4.30 | $4.30 | $4.30 | $4.17 | 0 |
| 2020-04-13 | $4.30 | $4.30 | $4.30 | $4.30 | $4.17 | 0 |
| 2020-04-09 | $4.30 | $4.30 | $4.30 | $4.30 | $4.17 | 56 |
| 2020-04-08 | $4.30 | $4.30 | $4.30 | $4.30 | $4.17 | 0 |
| 2020-04-07 | $4.30 | $4.30 | $4.30 | $4.30 | $4.17 | 0 |
| 2020-04-06 | $4.30 | $4.30 | $4.30 | $4.30 | $4.17 | 0 |
| 2020-04-03 | $4.30 | $4.30 | $4.30 | $4.30 | $4.17 | 0 |
| 2020-04-02 | $4.30 | $4.30 | $4.30 | $4.30 | $4.17 | 278 |
| 2020-04-01 | $5.90 | $5.90 | $5.90 | $5.90 | $5.73 | 0 |
| 2020-03-31 | $5.90 | $5.90 | $5.90 | $5.90 | $5.73 | 0 |
| 2020-03-30 | $5.90 | $5.90 | $5.90 | $5.90 | $5.73 | 0 |
| 2020-03-27 | $5.90 | $5.90 | $5.90 | $5.90 | $5.73 | 0 |
| 2020-03-26 | $5.90 | $5.90 | $5.90 | $5.90 | $5.73 | 0 |
| 2020-03-25 | $5.90 | $5.90 | $5.90 | $5.90 | $5.73 | 0 |
| 2020-03-24 | $5.90 | $5.90 | $5.90 | $5.90 | $5.73 | 0 |
| 2020-03-23 | $5.90 | $5.90 | $5.90 | $5.90 | $5.73 | 46 |
| 2020-03-20 | $5.90 | $5.90 | $5.90 | $5.90 | $5.73 | 0 |
| 2020-03-19 | $5.90 | $5.90 | $5.90 | $5.90 | $5.73 | 0 |
| 2020-03-18 | $5.00 | $5.90 | $5.00 | $5.90 | $5.73 | 948 |
| 2020-03-17 | $5.00 | $5.00 | $5.00 | $5.00 | $4.85 | 121 |
| 2020-03-16 | $5.35 | $5.75 | $5.35 | $5.75 | $5.58 | 5,794 |
| 2020-03-13 | $5.50 | $5.50 | $5.50 | $5.50 | $5.34 | 256 |
| 2020-03-12 | $5.30 | $5.40 | $4.10 | $5.40 | $5.24 | 9,243 |
| 2020-03-11 | $5.40 | $5.40 | $5.40 | $5.40 | $5.24 | 0 |
| 2020-03-10 | $5.40 | $5.40 | $5.40 | $5.40 | $5.24 | 0 |
| 2020-03-09 | $5.70 | $5.70 | $5.40 | $5.40 | $5.24 | 1,959 |
| 2020-03-06 | $5.65 | $5.65 | $5.65 | $5.65 | $5.49 | 15,450 |
| 2020-03-05 | $5.75 | $5.75 | $5.75 | $5.75 | $5.58 | 0 |
| 2020-03-04 | $5.75 | $5.75 | $5.75 | $5.75 | $5.58 | 0 |
| 2020-03-03 | $5.60 | $5.75 | $5.60 | $5.75 | $5.58 | 309 |
| 2020-03-02 | $5.35 | $5.35 | $5.35 | $5.35 | $5.19 | 0 |
| 2020-02-28 | $5.35 | $5.35 | $5.35 | $5.35 | $5.19 | 0 |
| 2020-02-27 | $5.50 | $5.50 | $5.35 | $5.35 | $5.19 | 5,600 |
| 2020-02-26 | $5.55 | $5.55 | $5.55 | $5.55 | $5.39 | 0 |
| 2020-02-25 | $5.55 | $5.55 | $5.55 | $5.55 | $5.39 | 113 |
| 2020-02-24 | $5.55 | $5.55 | $5.55 | $5.55 | $5.39 | 178 |
| 2020-02-21 | $5.55 | $5.55 | $5.55 | $5.55 | $5.39 | 0 |
| 2020-02-20 | $5.55 | $5.55 | $5.55 | $5.55 | $5.39 | 106 |
| 2020-02-19 | $5.60 | $5.60 | $5.60 | $5.60 | $5.44 | 195 |
| 2020-02-18 | $5.65 | $5.65 | $5.65 | $5.65 | $5.49 | 202 |
| 2020-02-14 | $5.60 | $5.60 | $5.60 | $5.60 | $5.44 | 0 |
| 2020-02-13 | $5.60 | $5.60 | $5.60 | $5.60 | $5.44 | 1,140 |
| 2020-02-12 | $5.66 | $5.70 | $5.60 | $5.60 | $5.44 | 6,695 |
| 2020-02-11 | $5.65 | $5.65 | $5.65 | $5.65 | $5.49 | 103 |
| 2020-02-10 | $5.70 | $5.70 | $5.70 | $5.70 | $5.53 | 270 |
| 2020-02-07 | $5.75 | $5.75 | $5.75 | $5.75 | $5.58 | 0 |
| 2020-02-06 | $5.75 | $5.75 | $5.75 | $5.75 | $5.58 | 1,493 |
| 2020-02-05 | $5.85 | $5.90 | $5.70 | $5.90 | $5.73 | 12,463 |
| 2020-02-04 | $5.84 | $5.84 | $5.84 | $5.84 | $5.67 | 0 |
| 2020-02-03 | $5.84 | $5.84 | $5.84 | $5.84 | $5.67 | 0 |
| 2020-01-31 | $5.84 | $5.84 | $5.84 | $5.84 | $5.67 | 0 |
| 2020-01-29 | $5.84 | $5.84 | $5.84 | $5.84 | $5.67 | 0 |
| 2020-01-28 | $5.84 | $5.84 | $5.84 | $5.84 | $5.67 | 0 |
| 2020-01-27 | $5.84 | $5.84 | $5.84 | $5.84 | $5.67 | 0 |
| 2020-01-24 | $5.84 | $5.84 | $5.84 | $5.84 | $5.67 | 515 |
| 2020-01-23 | $5.74 | $5.74 | $5.74 | $5.74 | $5.57 | 103 |
| 2020-01-22 | $5.74 | $5.74 | $5.74 | $5.74 | $5.57 | 209 |
| 2020-01-21 | $5.70 | $5.70 | $5.70 | $5.70 | $5.53 | 813 |
| 2020-01-17 | $5.70 | $5.70 | $5.70 | $5.70 | $5.53 | 842 |
| 2020-01-16 | $5.70 | $5.70 | $5.70 | $5.70 | $5.53 | 1,505 |
| 2020-01-15 | $5.70 | $5.70 | $5.70 | $5.70 | $5.53 | 12 |
| 2020-01-14 | $5.70 | $5.70 | $5.70 | $5.70 | $5.53 | 747 |
| 2020-01-13 | $5.65 | $5.65 | $5.65 | $5.65 | $5.49 | 0 |
| 2020-01-10 | $5.65 | $5.65 | $5.65 | $5.65 | $5.49 | 0 |
| 2020-01-09 | $5.75 | $5.75 | $5.65 | $5.65 | $5.49 | 356 |
| 2020-01-08 | $5.65 | $5.65 | $5.65 | $5.65 | $5.49 | 0 |
| 2020-01-07 | $5.65 | $5.65 | $5.65 | $5.65 | $5.49 | 465 |
| 2020-01-06 | $5.65 | $5.65 | $5.65 | $5.65 | $5.49 | 465 |
| 2020-01-03 | $5.74 | $5.74 | $5.74 | $5.74 | $5.57 | 0 |
| 2020-01-02 | $5.74 | $5.74 | $5.74 | $5.74 | $5.57 | 0 |
| 2019-12-31 | $5.56 | $5.74 | $5.56 | $5.74 | $5.57 | 554 |
| 2019-12-30 | $5.49 | $5.50 | $5.49 | $5.50 | $5.34 | 1,184 |
| 2019-12-27 | $5.40 | $5.40 | $5.40 | $5.40 | $5.24 | 0 |
| 2019-12-26 | $5.40 | $5.40 | $5.40 | $5.40 | $5.24 | 0 |
| 2019-12-24 | $5.40 | $5.40 | $5.40 | $5.40 | $5.24 | 0 |
| 2019-12-23 | $5.40 | $5.40 | $5.40 | $5.40 | $5.24 | 210 |
| 2019-12-20 | $5.30 | $5.30 | $5.30 | $5.30 | $5.15 | 999 |
| 2019-12-19 | $5.30 | $5.30 | $5.30 | $5.30 | $5.15 | 748 |
| 2019-12-18 | $5.31 | $5.31 | $5.31 | $5.31 | $5.16 | 0 |
| 2019-12-17 | $5.31 | $5.31 | $5.31 | $5.31 | $5.16 | 0 |
| 2019-12-16 | $5.31 | $5.31 | $5.31 | $5.31 | $5.16 | 538 |
| 2019-12-13 | $5.50 | $5.50 | $5.50 | $5.50 | $5.34 | 0 |
| 2019-12-12 | $5.30 | $5.50 | $5.30 | $5.50 | $5.34 | 360 |
| 2019-12-11 | $5.80 | $5.80 | $5.80 | $5.80 | $5.63 | 2 |
| 2019-12-10 | $5.45 | $5.80 | $5.45 | $5.80 | $5.63 | 2,445 |
| 2019-12-09 | $5.30 | $5.50 | $5.30 | $5.50 | $5.34 | 263 |
| 2019-12-06 | $5.80 | $5.80 | $5.74 | $5.74 | $5.57 | 10,506 |
| 2019-12-05 | $5.30 | $5.35 | $5.30 | $5.35 | $5.19 | 8,858 |
| 2019-12-04 | $5.40 | $5.40 | $5.40 | $5.40 | $5.24 | 103 |
| 2019-12-03 | $5.60 | $5.60 | $5.50 | $5.50 | $5.34 | 412 |
| 2019-12-02 | $5.80 | $5.80 | $5.80 | $5.80 | $5.63 | 0 |
| 2019-11-29 | $5.80 | $5.80 | $5.80 | $5.80 | $5.63 | 0 |
| 2019-11-27 | $5.80 | $5.80 | $5.80 | $5.80 | $5.63 | 0 |
| 2019-11-26 | $5.80 | $5.80 | $5.80 | $5.80 | $5.63 | 7 |
| 2019-11-25 | $5.80 | $5.80 | $5.80 | $5.80 | $5.63 | 103 |
| 2019-11-22 | $5.25 | $5.60 | $5.25 | $5.60 | $5.44 | 1,805 |
| 2019-11-21 | $5.35 | $5.35 | $5.35 | $5.35 | $5.09 | 0 |
| 2019-11-20 | $5.35 | $5.35 | $5.35 | $5.35 | $5.09 | 0 |
| 2019-11-19 | $5.35 | $5.35 | $5.35 | $5.35 | $5.09 | 0 |
| 2019-11-18 | $5.35 | $5.35 | $5.35 | $5.35 | $5.09 | 964 |
| 2019-11-15 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 2,904 |
| 2019-11-14 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 0 |
| 2019-11-13 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 1,050 |
| 2019-11-12 | $6.00 | $6.00 | $6.00 | $6.00 | $5.71 | 0 |
| 2019-11-11 | $6.00 | $6.00 | $6.00 | $6.00 | $5.71 | 0 |
| 2019-11-08 | $6.00 | $6.00 | $6.00 | $6.00 | $5.71 | 0 |
| 2019-11-07 | $6.00 | $6.00 | $6.00 | $6.00 | $5.71 | 0 |
| 2019-11-06 | $6.00 | $6.00 | $6.00 | $6.00 | $5.71 | 0 |
| 2019-11-05 | $6.00 | $6.00 | $6.00 | $6.00 | $5.71 | 0 |
| 2019-11-04 | $6.00 | $6.00 | $6.00 | $6.00 | $5.71 | 105 |
| 2019-11-01 | $5.50 | $6.10 | $5.40 | $6.10 | $5.81 | 5,142 |
| 2019-10-31 | $5.25 | $5.25 | $5.25 | $5.25 | $5.00 | 0 |
| 2019-10-30 | $5.25 | $5.25 | $5.25 | $5.25 | $5.00 | 0 |
| 2019-10-29 | $5.25 | $5.25 | $5.25 | $5.25 | $5.00 | 0 |
| 2019-10-28 | $5.26 | $5.26 | $5.25 | $5.25 | $5.00 | 947 |
| 2019-10-25 | $5.25 | $5.25 | $5.25 | $5.25 | $5.00 | 464 |
| 2019-10-24 | $5.25 | $5.25 | $5.25 | $5.25 | $5.00 | 262 |
| 2019-10-23 | $5.25 | $5.25 | $5.25 | $5.25 | $5.00 | 0 |
| 2019-10-22 | $5.25 | $5.25 | $5.25 | $5.25 | $5.00 | 0 |
| 2019-10-21 | $5.25 | $5.25 | $5.25 | $5.25 | $5.00 | 680 |
| 2019-10-18 | $5.45 | $5.45 | $5.45 | $5.45 | $5.19 | 0 |
| 2019-10-17 | $5.45 | $5.45 | $5.45 | $5.45 | $5.19 | 0 |
| 2019-10-16 | $5.25 | $5.45 | $5.25 | $5.45 | $5.19 | 210 |
| 2019-10-15 | $5.25 | $5.25 | $5.25 | $5.25 | $5.00 | 0 |
| 2019-10-14 | $5.25 | $5.25 | $5.25 | $5.25 | $5.00 | 105 |
| 2019-10-11 | $5.25 | $5.25 | $5.25 | $5.25 | $5.00 | 11,625 |
| 2019-10-10 | $5.36 | $5.36 | $5.36 | $5.36 | $5.10 | 0 |
| 2019-10-09 | $5.36 | $5.36 | $5.36 | $5.36 | $5.10 | 0 |
| 2019-10-08 | $5.36 | $5.36 | $5.36 | $5.36 | $5.10 | 221 |
| 2019-10-07 | $5.20 | $5.20 | $5.20 | $5.20 | $4.95 | 0 |
| 2019-10-04 | $5.20 | $5.20 | $5.20 | $5.20 | $4.95 | 0 |
| 2019-10-03 | $5.20 | $5.20 | $5.20 | $5.20 | $4.95 | 0 |
| 2019-10-02 | $5.20 | $5.20 | $5.20 | $5.20 | $4.95 | 0 |
| 2019-10-01 | $5.20 | $5.20 | $5.20 | $5.20 | $4.95 | 0 |
| 2019-09-30 | $5.20 | $5.20 | $5.20 | $5.20 | $4.95 | 42 |
| 2019-09-27 | $5.20 | $5.20 | $5.20 | $5.20 | $4.95 | 4,939 |
| 2019-09-26 | $5.00 | $5.00 | $5.00 | $5.00 | $4.76 | 0 |
| 2019-09-25 | $5.00 | $5.00 | $5.00 | $5.00 | $4.76 | 0 |
| 2019-09-24 | $5.00 | $5.00 | $5.00 | $5.00 | $4.76 | 0 |
| 2019-09-23 | $5.00 | $5.00 | $5.00 | $5.00 | $4.76 | 3,573 |
| 2019-09-20 | $5.15 | $5.15 | $5.15 | $5.15 | $4.90 | 2,048 |
| 2019-09-19 | $5.10 | $5.10 | $5.10 | $5.10 | $4.85 | 0 |
| 2019-09-18 | $5.10 | $5.10 | $5.10 | $5.10 | $4.85 | 3,122 |
| 2019-09-17 | $5.16 | $5.16 | $5.16 | $5.16 | $4.91 | 0 |
| 2019-09-16 | $5.16 | $5.16 | $5.16 | $5.16 | $4.91 | 0 |
| 2019-09-13 | $5.16 | $5.16 | $5.16 | $5.16 | $4.91 | 8 |
| 2019-09-12 | $5.16 | $5.16 | $5.16 | $5.16 | $4.91 | 0 |
| 2019-09-11 | $5.16 | $5.16 | $5.16 | $5.16 | $4.91 | 0 |
| 2019-09-10 | $4.95 | $5.25 | $4.95 | $5.16 | $4.91 | 11,625 |
| 2019-09-09 | $4.95 | $4.95 | $4.95 | $4.95 | $4.71 | 0 |
| 2019-09-06 | $4.90 | $4.95 | $4.90 | $4.95 | $4.71 | 1,023 |
| 2019-09-05 | $4.90 | $4.90 | $4.90 | $4.90 | $4.66 | 1,023 |
| 2019-09-04 | $4.85 | $4.90 | $4.85 | $4.90 | $4.66 | 1,233 |
| 2019-09-03 | $4.80 | $4.80 | $4.80 | $4.80 | $4.57 | 1,472 |
| 2019-08-30 | $4.90 | $4.90 | $4.85 | $4.85 | $4.62 | 2,206 |
| 2019-08-29 | $4.90 | $4.90 | $4.90 | $4.90 | $4.66 | 210 |
| 2019-08-28 | $4.92 | $4.92 | $4.92 | $4.92 | $4.68 | 0 |
| 2019-08-27 | $4.92 | $4.92 | $4.92 | $4.92 | $4.68 | 616 |
| 2019-08-26 | $4.90 | $4.90 | $4.90 | $4.90 | $4.66 | 0 |
| 2019-08-23 | $4.90 | $4.90 | $4.90 | $4.90 | $4.66 | 241 |
| 2019-08-22 | $4.90 | $4.90 | $4.90 | $4.90 | $4.66 | 0 |
| 2019-08-21 | $4.90 | $4.90 | $4.90 | $4.90 | $4.66 | 0 |
| 2019-08-20 | $4.90 | $4.90 | $4.90 | $4.90 | $4.66 | 0 |
| 2019-08-19 | $4.90 | $4.90 | $4.90 | $4.90 | $4.66 | 1,538 |
| 2019-08-15 | $4.90 | $4.90 | $4.90 | $4.90 | $4.66 | 210 |
| 2019-08-14 | $4.90 | $4.90 | $4.90 | $4.90 | $4.66 | 210 |
| 2019-08-13 | $4.90 | $4.90 | $4.90 | $4.90 | $4.66 | 210 |
| 2019-08-12 | $4.90 | $4.90 | $4.90 | $4.90 | $4.66 | 210 |
| 2019-08-09 | $4.90 | $4.90 | $4.90 | $4.90 | $4.66 | 210 |
| 2019-08-08 | $4.90 | $4.90 | $4.90 | $4.90 | $4.66 | 210 |
| 2019-08-07 | $4.85 | $4.85 | $4.85 | $4.85 | $4.62 | 420 |
| 2019-08-06 | $4.85 | $4.85 | $4.85 | $4.85 | $4.62 | 390 |
| 2019-08-05 | $4.95 | $5.00 | $4.87 | $4.87 | $4.64 | 9,285 |
| 2019-08-02 | $4.95 | $4.95 | $4.95 | $4.95 | $4.71 | 0 |
| 2019-08-01 | $4.95 | $4.95 | $4.95 | $4.95 | $4.71 | 2 |
| 2019-07-31 | $4.95 | $4.95 | $4.95 | $4.95 | $4.71 | 105 |
| 2019-07-30 | $4.95 | $4.95 | $4.95 | $4.95 | $4.71 | 105 |
| 2019-07-29 | $4.95 | $4.95 | $4.95 | $4.95 | $4.71 | 105 |
| 2019-07-26 | $4.95 | $4.95 | $4.95 | $4.95 | $4.71 | 0 |
| 2019-07-25 | $4.95 | $4.95 | $4.95 | $4.95 | $4.71 | 137 |
| 2019-07-24 | $4.90 | $4.90 | $4.90 | $4.90 | $4.66 | 0 |
| 2019-07-23 | $4.90 | $4.90 | $4.90 | $4.90 | $4.66 | 0 |
| 2019-07-22 | $4.90 | $4.90 | $4.90 | $4.90 | $4.66 | 0 |
| 2019-07-19 | $4.92 | $4.92 | $4.90 | $4.90 | $4.66 | 4,695 |
| 2019-07-18 | $4.90 | $4.90 | $4.90 | $4.90 | $4.66 | 210 |
| 2019-07-17 | $4.90 | $4.90 | $4.90 | $4.90 | $4.66 | 0 |
| 2019-07-16 | $4.90 | $4.90 | $4.90 | $4.90 | $4.66 | 0 |
| 2019-07-15 | $4.90 | $4.90 | $4.90 | $4.90 | $4.66 | 0 |
| 2019-07-12 | $4.90 | $4.90 | $4.90 | $4.90 | $4.66 | 0 |
| 2019-07-11 | $4.90 | $4.90 | $4.90 | $4.90 | $4.66 | 0 |
| 2019-07-10 | $4.90 | $4.90 | $4.90 | $4.90 | $4.66 | 0 |
| 2019-07-09 | $4.90 | $4.90 | $4.90 | $4.90 | $4.66 | 0 |
| 2019-07-08 | $4.90 | $4.90 | $4.90 | $4.90 | $4.66 | 525 |
| 2019-07-05 | $5.00 | $5.00 | $5.00 | $5.00 | $4.76 | 0 |
| 2019-07-03 | $5.00 | $5.00 | $5.00 | $5.00 | $4.76 | 0 |
| 2019-07-02 | $5.00 | $5.00 | $5.00 | $5.00 | $4.76 | 0 |
| 2019-07-01 | $5.00 | $5.00 | $5.00 | $5.00 | $4.76 | 0 |
| 2019-06-28 | $4.90 | $5.00 | $4.90 | $5.00 | $4.76 | 3,297 |
| 2019-06-27 | $4.85 | $4.85 | $4.85 | $4.85 | $4.62 | 0 |
| 2019-06-26 | $4.85 | $4.85 | $4.85 | $4.85 | $4.62 | 420 |
| 2019-06-25 | $4.85 | $4.85 | $4.85 | $4.85 | $4.62 | 0 |
| 2019-06-24 | $4.85 | $4.85 | $4.85 | $4.85 | $4.62 | 1,050 |
| 2019-06-21 | $4.70 | $4.70 | $4.56 | $4.65 | $4.43 | 3,312 |
| 2019-06-18 | $4.90 | $4.90 | $4.90 | $4.90 | $4.66 | 1,050 |
| 2019-06-17 | $4.71 | $4.71 | $4.71 | $4.71 | $4.48 | 0 |
| 2019-06-14 | $4.75 | $4.75 | $4.71 | $4.71 | $4.48 | 344 |
| 2019-06-13 | $4.80 | $4.80 | $4.80 | $4.80 | $4.57 | 286 |
| 2019-06-12 | $4.85 | $4.85 | $4.85 | $4.85 | $4.62 | 0 |
| 2019-06-11 | $4.85 | $4.85 | $4.85 | $4.85 | $4.62 | 0 |
| 2019-06-06 | $4.86 | $4.86 | $4.85 | $4.85 | $4.62 | 8,110 |
| 2019-06-05 | $4.80 | $4.80 | $4.80 | $4.80 | $4.57 | 0 |
| 2019-06-04 | $4.90 | $4.90 | $4.80 | $4.80 | $4.57 | 210 |
| 2019-06-03 | $4.95 | $4.95 | $4.95 | $4.95 | $4.71 | 0 |
| 2019-05-31 | $4.95 | $4.95 | $4.95 | $4.95 | $4.71 | 0 |
| 2019-05-30 | $4.95 | $4.95 | $4.95 | $4.95 | $4.71 | 0 |
| 2019-05-29 | $4.95 | $4.95 | $4.95 | $4.95 | $4.71 | 4,202 |
| 2019-05-28 | $4.95 | $4.95 | $4.95 | $4.95 | $4.71 | 0 |
| 2019-05-24 | $4.95 | $4.95 | $4.95 | $4.95 | $4.71 | 0 |
| 2019-05-23 | $4.95 | $4.95 | $4.95 | $4.95 | $4.71 | 0 |
| 2019-05-22 | $4.95 | $4.95 | $4.95 | $4.95 | $4.71 | 0 |
| 2019-05-21 | $4.95 | $4.95 | $4.95 | $4.95 | $4.71 | 210 |
| 2019-05-20 | $4.95 | $4.95 | $4.95 | $4.95 | $4.71 | 315 |
| 2019-05-17 | $4.90 | $4.90 | $4.90 | $4.90 | $4.66 | 0 |
| 2019-05-16 | $4.90 | $4.90 | $4.90 | $4.90 | $4.66 | 0 |
| 2019-05-15 | $4.87 | $4.90 | $4.87 | $4.90 | $4.66 | 3,059 |
| 2019-05-14 | $4.80 | $4.80 | $4.80 | $4.80 | $4.57 | 0 |
| 2019-05-13 | $4.80 | $4.80 | $4.80 | $4.80 | $4.57 | 0 |
| 2019-05-10 | $4.80 | $4.80 | $4.80 | $4.80 | $4.57 | 6,809 |
| 2019-05-09 | $4.95 | $4.95 | $4.95 | $4.95 | $4.71 | 0 |
| 2019-05-08 | $4.95 | $4.95 | $4.95 | $4.95 | $4.71 | 0 |
| 2019-05-07 | $4.95 | $4.95 | $4.91 | $4.95 | $4.71 | 441 |
| 2019-05-06 | $5.00 | $5.00 | $5.00 | $5.00 | $4.76 | 0 |
| 2019-05-03 | $5.00 | $5.00 | $5.00 | $5.00 | $4.76 | 0 |
| 2019-05-02 | $5.00 | $5.00 | $5.00 | $5.00 | $4.76 | 0 |
| 2019-05-01 | $5.00 | $5.00 | $5.00 | $5.00 | $4.76 | 0 |
| 2019-04-30 | $5.00 | $5.00 | $5.00 | $5.00 | $4.76 | 0 |
| 2019-04-29 | $5.00 | $5.00 | $5.00 | $5.00 | $4.76 | 0 |
| 2019-04-25 | $5.00 | $5.00 | $5.00 | $5.00 | $4.76 | 0 |
| 2019-04-24 | $5.00 | $5.00 | $5.00 | $5.00 | $4.76 | 0 |
| 2019-04-23 | $5.00 | $5.00 | $5.00 | $5.00 | $4.76 | 10,721 |
| 2019-04-22 | $5.00 | $5.00 | $5.00 | $5.00 | $4.76 | 0 |
| 2019-04-18 | $5.00 | $5.00 | $5.00 | $5.00 | $4.76 | 0 |
| 2019-04-17 | $5.00 | $5.00 | $5.00 | $5.00 | $4.76 | 0 |
| 2019-04-16 | $5.00 | $5.00 | $5.00 | $5.00 | $4.76 | 204 |
| 2019-04-15 | $5.00 | $5.00 | $5.00 | $5.00 | $4.76 | 109 |
| 2019-04-12 | $4.95 | $4.95 | $4.95 | $4.95 | $4.71 | 0 |
| 2019-04-11 | $4.95 | $4.95 | $4.95 | $4.95 | $4.71 | 1,286 |
| 2019-04-10 | $5.00 | $5.00 | $5.00 | $5.00 | $4.76 | 0 |
| 2019-04-09 | $4.99 | $5.00 | $4.99 | $5.00 | $4.76 | 1,852 |
| 2019-04-08 | $4.86 | $4.86 | $4.86 | $4.86 | $4.63 | 0 |
| 2019-04-05 | $4.86 | $4.86 | $4.86 | $4.86 | $4.63 | 0 |
| 2019-04-04 | $4.86 | $4.86 | $4.86 | $4.86 | $4.63 | 0 |
| 2019-04-03 | $4.86 | $4.86 | $4.86 | $4.86 | $4.63 | 0 |
| 2019-04-02 | $4.86 | $4.86 | $4.86 | $4.86 | $4.63 | 0 |
| 2019-04-01 | $4.86 | $4.86 | $4.86 | $4.86 | $4.63 | 0 |
| 2019-03-29 | $4.86 | $4.86 | $4.86 | $4.86 | $4.63 | 0 |
| 2019-03-28 | $4.91 | $4.91 | $4.86 | $4.86 | $4.63 | 1,353 |
| 2019-03-27 | $4.91 | $4.91 | $4.91 | $4.91 | $4.67 | 668 |
| 2019-03-26 | $4.95 | $4.95 | $4.95 | $4.95 | $4.71 | 0 |
| 2019-03-25 | $4.95 | $4.95 | $4.95 | $4.95 | $4.71 | 0 |
| 2019-03-22 | $4.95 | $4.95 | $4.95 | $4.95 | $4.71 | 304 |
| 2019-03-21 | $4.95 | $4.95 | $4.95 | $4.95 | $4.71 | 154 |
| 2019-03-20 | $4.95 | $4.95 | $4.95 | $4.95 | $4.71 | 0 |
| 2019-03-19 | $5.10 | $5.10 | $4.95 | $4.95 | $4.71 | 9,009 |
| 2019-03-18 | $5.00 | $5.00 | $5.00 | $5.00 | $4.76 | 0 |
| 2019-03-14 | $5.00 | $5.00 | $4.90 | $5.00 | $4.76 | 27,426 |
| 2019-03-13 | $4.90 | $5.00 | $4.90 | $5.00 | $4.76 | 17,499 |
| 2019-03-12 | $4.99 | $4.99 | $4.99 | $4.99 | $4.75 | 105 |
| 2019-03-11 | $4.90 | $4.90 | $4.90 | $4.90 | $4.66 | 146 |
| 2019-03-08 | $4.99 | $4.99 | $4.99 | $4.99 | $4.75 | 0 |
| 2019-03-07 | $4.99 | $4.99 | $4.99 | $4.99 | $4.75 | 89 |
| 2019-03-06 | $4.99 | $4.99 | $4.99 | $4.99 | $4.75 | 47 |
| 2019-03-05 | $4.99 | $4.99 | $4.99 | $4.99 | $4.75 | 105 |
| 2019-03-04 | $4.90 | $4.99 | $4.90 | $4.99 | $4.75 | 7,293 |
| 2019-03-01 | $4.80 | $4.98 | $4.80 | $4.98 | $4.74 | 1,260 |
| 2019-02-28 | $4.80 | $4.80 | $4.80 | $4.80 | $4.57 | 925 |
| 2019-02-27 | $4.75 | $4.75 | $4.75 | $4.75 | $4.52 | 0 |
| 2019-02-26 | $4.75 | $4.75 | $4.75 | $4.75 | $4.52 | 84 |
| 2019-02-20 | $4.75 | $4.75 | $4.75 | $4.75 | $4.52 | 12 |
| 2019-02-19 | $4.90 | $4.90 | $4.75 | $4.75 | $4.52 | 8,932 |
| 2019-02-15 | $4.90 | $4.90 | $4.90 | $4.90 | $4.66 | 378 |
| 2019-02-14 | $4.98 | $4.98 | $4.98 | $4.98 | $4.74 | 105 |
| 2019-02-13 | $4.75 | $4.75 | $4.75 | $4.75 | $4.52 | 0 |
| 2019-02-12 | $4.71 | $4.75 | $4.71 | $4.75 | $4.52 | 3,440 |
| 2019-02-11 | $4.70 | $4.70 | $4.70 | $4.70 | $4.47 | 0 |
| 2019-02-08 | $4.70 | $4.70 | $4.70 | $4.70 | $4.47 | 0 |
| 2019-02-07 | $4.70 | $4.70 | $4.70 | $4.70 | $4.47 | 0 |
| 2019-02-06 | $4.70 | $4.70 | $4.70 | $4.70 | $4.47 | 0 |
| 2019-02-05 | $4.75 | $4.75 | $4.70 | $4.70 | $4.47 | 2,101 |
| 2019-02-04 | $4.70 | $4.70 | $4.70 | $4.70 | $4.47 | 0 |
| 2019-02-01 | $4.75 | $4.75 | $4.70 | $4.70 | $4.47 | 1,037 |
| 2019-01-31 | $4.75 | $4.75 | $4.75 | $4.75 | $4.52 | 0 |
| 2019-01-30 | $4.75 | $4.75 | $4.75 | $4.75 | $4.52 | 1,363 |
| 2019-01-29 | $4.76 | $4.76 | $4.76 | $4.76 | $4.53 | 1,365 |
| 2019-01-28 | $4.76 | $4.76 | $4.76 | $4.76 | $4.53 | 0 |
| 2019-01-25 | $4.76 | $4.76 | $4.76 | $4.76 | $4.53 | 0 |
| 2019-01-24 | $4.76 | $4.76 | $4.76 | $4.76 | $4.53 | 0 |
| 2019-01-23 | $4.76 | $4.76 | $4.76 | $4.76 | $4.53 | 0 |
| 2019-01-18 | $4.76 | $4.76 | $4.76 | $4.76 | $4.53 | 73 |
| 2019-01-17 | $4.76 | $4.76 | $4.76 | $4.76 | $4.53 | 1,601 |
| 2019-01-16 | $4.76 | $4.76 | $4.76 | $4.76 | $4.53 | 0 |
| 2019-01-15 | $4.76 | $4.76 | $4.76 | $4.76 | $4.53 | 0 |
| 2019-01-14 | $4.76 | $4.76 | $4.76 | $4.76 | $4.53 | 0 |
| 2019-01-11 | $4.76 | $4.76 | $4.76 | $4.76 | $4.53 | 0 |
| 2019-01-10 | $4.76 | $4.76 | $4.76 | $4.76 | $4.53 | 21 |
| 2019-01-09 | $4.76 | $4.76 | $4.76 | $4.76 | $4.53 | 356 |
| 2019-01-08 | $5.01 | $5.01 | $5.01 | $5.01 | $4.77 | 0 |
| 2019-01-07 | $5.01 | $5.01 | $5.01 | $5.01 | $4.77 | 0 |
| 2019-01-04 | $5.01 | $5.01 | $5.01 | $5.01 | $4.77 | 0 |
| 2019-01-03 | $5.01 | $5.01 | $5.01 | $5.01 | $4.77 | 525 |
| 2018-12-31 | $5.25 | $5.25 | $5.25 | $5.25 | $5.00 | 630 |
| 2018-12-28 | $5.25 | $5.25 | $5.20 | $5.20 | $4.95 | 735 |
| 2018-12-27 | $4.75 | $4.75 | $4.75 | $4.75 | $4.52 | 1,419 |
| 2018-12-26 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 0 |
| 2018-12-24 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 0 |
| 2018-12-21 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 0 |
| 2018-12-20 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 1 |
| 2018-12-19 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 1,092 |
| 2018-12-18 | $4.80 | $4.80 | $4.80 | $4.80 | $4.57 | 0 |
| 2018-12-17 | $4.80 | $4.80 | $4.80 | $4.80 | $4.57 | 45 |
| 2018-12-14 | $4.80 | $4.80 | $4.80 | $4.80 | $4.57 | 152 |
| 2018-12-13 | $4.70 | $4.70 | $4.70 | $4.70 | $4.47 | 0 |
| 2018-12-12 | $4.70 | $4.70 | $4.70 | $4.70 | $4.47 | 999 |
| 2018-12-11 | $4.65 | $4.65 | $4.65 | $4.65 | $4.43 | 787 |
| 2018-12-10 | $5.45 | $5.45 | $5.45 | $5.45 | $5.19 | 126 |
| 2018-12-07 | $4.55 | $4.55 | $4.55 | $4.55 | $4.33 | 2 |
| 2018-12-04 | $4.80 | $4.90 | $4.51 | $4.55 | $4.33 | 54,603 |
| 2018-12-03 | $4.76 | $4.76 | $4.76 | $4.76 | $4.53 | 632 |
| 2018-11-30 | $4.80 | $4.80 | $4.80 | $4.80 | $4.57 | 0 |
| 2018-11-29 | $4.80 | $4.80 | $4.80 | $4.80 | $4.57 | 5,673 |
| 2018-11-28 | $4.76 | $4.76 | $4.75 | $4.75 | $4.52 | 536 |
| 2018-11-27 | $5.06 | $5.06 | $5.06 | $5.06 | $4.82 | 0 |
| 2018-11-26 | $5.10 | $5.10 | $5.06 | $5.06 | $4.82 | 535 |
| 2018-11-21 | $5.10 | $5.10 | $5.10 | $5.10 | $4.85 | 16,106 |
| 2018-11-20 | $5.06 | $5.06 | $5.06 | $5.06 | $4.82 | 0 |
| 2018-11-19 | $5.06 | $5.06 | $5.06 | $5.06 | $4.82 | 0 |
| 2018-11-16 | $5.06 | $5.06 | $5.06 | $5.06 | $4.82 | 0 |
| 2018-11-15 | $5.06 | $5.06 | $5.06 | $5.06 | $4.82 | 0 |
| 2018-11-14 | $5.06 | $5.06 | $5.06 | $5.06 | $4.82 | 0 |
| 2018-11-13 | $5.06 | $5.06 | $5.06 | $5.06 | $4.82 | 0 |
| 2018-11-12 | $5.06 | $5.06 | $5.06 | $5.06 | $4.82 | 0 |
| 2018-11-09 | $5.06 | $5.06 | $5.06 | $5.06 | $4.82 | 6 |
| 2018-11-08 | $5.06 | $5.06 | $5.06 | $5.06 | $4.82 | 0 |
| 2018-11-07 | $5.06 | $5.06 | $5.06 | $5.06 | $4.82 | 0 |
| 2018-11-06 | $5.06 | $5.06 | $5.06 | $5.06 | $4.82 | 0 |
| 2018-11-05 | $5.30 | $5.30 | $5.06 | $5.06 | $4.82 | 1,597 |
| 2018-11-02 | $5.30 | $5.30 | $5.30 | $5.30 | $5.04 | 0 |
| 2018-11-01 | $5.30 | $5.30 | $5.30 | $5.30 | $5.04 | 105 |
| 2018-10-31 | $5.35 | $5.35 | $5.35 | $5.35 | $5.09 | 0 |
| 2018-10-30 | $5.43 | $5.43 | $5.35 | $5.35 | $5.09 | 4,412 |
| 2018-10-29 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 107 |
| 2018-10-26 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 0 |
| 2018-10-25 | $5.46 | $5.46 | $5.40 | $5.40 | $5.14 | 2,311 |
| 2018-10-24 | $5.52 | $5.52 | $5.51 | $5.51 | $5.24 | 520 |
| 2018-10-23 | $5.52 | $5.52 | $5.52 | $5.52 | $5.25 | 0 |
| 2018-10-22 | $5.53 | $5.53 | $5.52 | $5.52 | $5.25 | 315 |
| 2018-10-19 | $5.54 | $5.54 | $5.54 | $5.54 | $5.27 | 84 |
| 2018-10-18 | $5.54 | $5.54 | $5.54 | $5.54 | $5.27 | 0 |
| 2018-10-17 | $5.54 | $5.54 | $5.54 | $5.54 | $5.27 | 0 |
| 2018-10-16 | $5.54 | $5.54 | $5.54 | $5.54 | $5.27 | 0 |
| 2018-10-15 | $5.54 | $5.54 | $5.54 | $5.54 | $5.27 | 0 |
| 2018-10-12 | $5.54 | $5.54 | $5.54 | $5.54 | $5.27 | 0 |
| 2018-10-11 | $5.54 | $5.54 | $5.54 | $5.54 | $5.27 | 45 |
| 2018-10-10 | $5.54 | $5.54 | $5.54 | $5.54 | $5.27 | 0 |
| 2018-10-09 | $5.54 | $5.54 | $5.54 | $5.54 | $5.27 | 0 |
| 2018-10-08 | $5.54 | $5.54 | $5.54 | $5.54 | $5.27 | 0 |
| 2018-10-05 | $5.54 | $5.54 | $5.54 | $5.54 | $5.27 | 0 |
| 2018-10-04 | $5.62 | $5.63 | $5.54 | $5.54 | $5.27 | 4,511 |
| 2018-10-03 | $5.57 | $5.57 | $5.57 | $5.57 | $5.30 | 0 |
| 2018-10-02 | $5.57 | $5.57 | $5.57 | $5.57 | $5.30 | 0 |
| 2018-10-01 | $5.57 | $5.57 | $5.57 | $5.57 | $5.30 | 0 |
| 2018-09-28 | $5.57 | $5.57 | $5.57 | $5.57 | $5.30 | 1,575 |
| 2018-09-27 | $5.62 | $5.62 | $5.62 | $5.62 | $5.35 | 0 |
| 2018-09-26 | $5.62 | $5.62 | $5.62 | $5.62 | $5.35 | 525 |
| 2018-09-25 | $5.62 | $5.62 | $5.55 | $5.55 | $5.28 | 79,845 |
| 2018-09-24 | $5.60 | $5.60 | $5.60 | $5.60 | $5.33 | 525 |
| 2018-09-21 | $5.51 | $5.51 | $5.51 | $5.51 | $5.24 | 0 |
| 2018-09-20 | $5.56 | $5.60 | $5.51 | $5.51 | $5.24 | 4,307 |
| 2018-09-19 | $5.55 | $5.55 | $5.55 | $5.55 | $5.28 | 105 |
| 2018-09-18 | $5.51 | $5.51 | $5.51 | $5.51 | $5.24 | 52 |
| 2018-09-17 | $5.51 | $5.51 | $5.51 | $5.51 | $5.24 | 0 |
| 2018-09-14 | $5.51 | $5.51 | $5.51 | $5.51 | $5.24 | 265 |
| 2018-09-13 | $5.60 | $5.60 | $5.51 | $5.51 | $5.24 | 1,786 |
| 2018-09-12 | $5.51 | $5.51 | $5.51 | $5.51 | $5.24 | 0 |
| 2018-09-11 | $5.51 | $5.51 | $5.51 | $5.51 | $5.24 | 0 |
| 2018-09-10 | $5.51 | $5.51 | $5.51 | $5.51 | $5.24 | 210 |
| 2018-09-07 | $5.65 | $5.65 | $5.65 | $5.65 | $5.38 | 0 |
| 2018-09-06 | $5.65 | $5.65 | $5.65 | $5.65 | $5.38 | 105 |
| 2018-09-05 | $5.70 | $5.70 | $5.70 | $5.70 | $5.43 | 210 |
| 2018-09-04 | $5.70 | $5.70 | $5.70 | $5.70 | $5.43 | 0 |
| 2018-08-31 | $5.70 | $5.70 | $5.70 | $5.70 | $5.43 | 0 |
| 2018-08-30 | $5.70 | $5.70 | $5.70 | $5.70 | $5.43 | 0 |
| 2018-08-29 | $5.70 | $5.70 | $5.70 | $5.70 | $5.43 | 0 |
| 2018-08-28 | $5.70 | $5.70 | $5.70 | $5.70 | $5.43 | 0 |
| 2018-08-27 | $5.70 | $5.70 | $5.70 | $5.70 | $5.43 | 0 |
| 2018-08-24 | $5.70 | $5.70 | $5.70 | $5.70 | $5.43 | 0 |
| 2018-08-23 | $5.70 | $5.70 | $5.70 | $5.70 | $5.43 | 1,472 |
| 2018-08-22 | $5.78 | $5.78 | $5.78 | $5.78 | $5.50 | 0 |
| 2018-08-21 | $5.78 | $5.78 | $5.78 | $5.78 | $5.50 | 0 |
| 2018-08-20 | $5.78 | $5.78 | $5.78 | $5.78 | $5.50 | 0 |
| 2018-08-17 | $5.78 | $5.78 | $5.78 | $5.78 | $5.50 | 203 |
| 2018-08-16 | $5.80 | $5.80 | $5.76 | $5.76 | $5.48 | 420 |
| 2018-08-15 | $5.85 | $5.85 | $5.85 | $5.85 | $5.57 | 0 |
| 2018-08-14 | $5.85 | $5.85 | $5.85 | $5.85 | $5.57 | 0 |
| 2018-08-13 | $5.85 | $5.85 | $5.85 | $5.85 | $5.57 | 735 |
| 2018-08-10 | $5.76 | $5.76 | $5.76 | $5.76 | $5.48 | 0 |
| 2018-08-09 | $5.76 | $5.76 | $5.76 | $5.76 | $5.48 | 199 |
| 2018-08-08 | $5.76 | $5.76 | $5.76 | $5.76 | $5.48 | 0 |
| 2018-08-07 | $5.76 | $5.76 | $5.76 | $5.76 | $5.48 | 0 |
| 2018-08-06 | $5.76 | $5.76 | $5.76 | $5.76 | $5.48 | 0 |
| 2018-08-03 | $5.76 | $5.76 | $5.76 | $5.76 | $5.48 | 0 |
| 2018-08-02 | $5.76 | $5.76 | $5.76 | $5.76 | $5.48 | 0 |
| 2018-08-01 | $5.76 | $5.76 | $5.76 | $5.76 | $5.48 | 105 |
| 2018-07-31 | $5.80 | $5.80 | $5.80 | $5.80 | $5.52 | 233 |
| 2018-07-30 | $5.95 | $5.95 | $5.95 | $5.95 | $5.66 | 0 |
| 2018-07-27 | $5.95 | $5.95 | $5.95 | $5.95 | $5.66 | 0 |
| 2018-07-26 | $5.95 | $5.95 | $5.95 | $5.95 | $5.66 | 88 |
| 2018-07-25 | $5.95 | $5.95 | $5.95 | $5.95 | $5.66 | 0 |
| 2018-07-24 | $5.95 | $5.95 | $5.95 | $5.95 | $5.66 | 315 |
| 2018-07-23 | $6.00 | $6.00 | $6.00 | $6.00 | $5.71 | 0 |
| 2018-07-20 | $6.00 | $6.00 | $6.00 | $6.00 | $5.71 | 0 |
| 2018-07-19 | $6.00 | $6.00 | $5.99 | $6.00 | $5.71 | 9,200 |
| 2018-07-18 | $5.98 | $5.98 | $5.80 | $5.80 | $5.52 | 341 |
| 2018-07-17 | $5.76 | $5.98 | $5.76 | $5.98 | $5.69 | 1,664 |
| 2018-07-16 | $6.01 | $6.01 | $6.01 | $6.01 | $5.72 | 129 |
| 2018-07-13 | $6.03 | $6.04 | $6.02 | $6.02 | $5.73 | 12,186 |
| 2018-07-12 | $6.02 | $6.02 | $6.02 | $6.02 | $5.73 | 210 |
| 2018-07-11 | $6.03 | $6.04 | $6.01 | $6.01 | $5.72 | 14,530 |
| 2018-07-10 | $6.02 | $6.04 | $6.01 | $6.04 | $5.75 | 7,879 |
| 2018-07-09 | $6.05 | $6.05 | $6.05 | $6.05 | $5.76 | 0 |
| 2018-07-06 | $6.05 | $6.05 | $6.05 | $6.05 | $5.76 | 525 |
| 2018-07-05 | $6.01 | $6.01 | $6.01 | $6.01 | $5.72 | 0 |
| 2018-07-03 | $6.01 | $6.01 | $6.01 | $6.01 | $5.72 | 0 |
| 2018-07-02 | $6.01 | $6.01 | $6.01 | $6.01 | $5.72 | 0 |
| 2018-06-29 | $6.01 | $6.01 | $6.01 | $6.01 | $5.72 | 2,852 |
| 2018-06-28 | $6.01 | $6.01 | $6.01 | $6.01 | $5.72 | 0 |
| 2018-06-27 | $6.01 | $6.01 | $6.01 | $6.01 | $5.72 | 0 |
| 2018-06-26 | $6.01 | $6.01 | $6.01 | $6.01 | $5.72 | 0 |
| 2018-06-25 | $6.01 | $6.01 | $6.01 | $6.01 | $5.72 | 0 |
| 2018-06-22 | $6.01 | $6.01 | $6.01 | $6.01 | $5.72 | 0 |
| 2018-06-21 | $6.01 | $6.01 | $6.01 | $6.01 | $5.72 | 0 |
| 2018-06-20 | $6.01 | $6.01 | $6.01 | $6.01 | $5.72 | 0 |
| 2018-06-19 | $6.01 | $6.01 | $6.01 | $6.01 | $5.72 | 0 |
| 2018-06-18 | $6.06 | $6.06 | $6.01 | $6.01 | $5.72 | 5,634 |
| 2018-06-15 | $6.05 | $6.05 | $6.05 | $6.05 | $5.76 | 314 |
| 2018-06-14 | $6.02 | $6.02 | $6.02 | $6.02 | $5.73 | 0 |
| 2018-06-13 | $6.02 | $6.02 | $6.02 | $6.02 | $5.73 | 0 |
| 2018-06-12 | $6.02 | $6.02 | $6.02 | $6.02 | $5.73 | 0 |
| 2018-06-11 | $6.02 | $6.02 | $6.02 | $6.02 | $5.73 | 0 |
| 2018-06-08 | $6.02 | $6.02 | $6.02 | $6.02 | $5.73 | 0 |
| 2018-06-07 | $6.02 | $6.02 | $6.02 | $6.02 | $5.73 | 0 |
| 2018-06-06 | $6.02 | $6.02 | $6.02 | $6.02 | $5.73 | 0 |
| 2018-06-05 | $6.02 | $6.02 | $6.02 | $6.02 | $5.73 | 0 |
| 2018-06-04 | $6.02 | $6.02 | $6.02 | $6.02 | $5.73 | 0 |
| 2018-06-01 | $6.02 | $6.02 | $6.02 | $6.02 | $5.73 | 0 |
| 2018-05-31 | $6.02 | $6.02 | $6.02 | $6.02 | $5.73 | 0 |
| 2018-05-30 | $6.02 | $6.02 | $6.02 | $6.02 | $5.73 | 0 |
| 2018-05-29 | $6.02 | $6.02 | $6.02 | $6.02 | $5.73 | 0 |
| 2018-05-25 | $6.02 | $6.02 | $6.02 | $6.02 | $5.73 | 4 |
| 2018-05-24 | $6.02 | $6.02 | $6.02 | $6.02 | $5.73 | 1,050 |
| 2018-05-23 | $6.01 | $6.01 | $6.01 | $6.01 | $5.72 | 656 |
| 2018-05-22 | $6.00 | $6.00 | $6.00 | $6.00 | $5.71 | 0 |
| 2018-05-21 | $6.00 | $6.00 | $6.00 | $6.00 | $5.71 | 0 |
| 2018-05-18 | $6.00 | $6.00 | $6.00 | $6.00 | $5.71 | 0 |
| 2018-05-17 | $6.00 | $6.00 | $6.00 | $6.00 | $5.71 | 558 |
| 2018-05-16 | $6.00 | $6.00 | $6.00 | $6.00 | $5.71 | 0 |
| 2018-05-15 | $6.00 | $6.00 | $6.00 | $6.00 | $5.71 | 0 |
| 2018-05-14 | $6.00 | $6.00 | $6.00 | $6.00 | $5.71 | 0 |
| 2018-05-11 | $6.00 | $6.00 | $6.00 | $6.00 | $5.71 | 0 |
| 2018-05-10 | $6.00 | $6.00 | $6.00 | $6.00 | $5.71 | 0 |
| 2018-05-09 | $6.00 | $6.00 | $6.00 | $6.00 | $5.71 | 10 |
| 2018-05-08 | $6.00 | $6.00 | $6.00 | $6.00 | $5.71 | 0 |
| 2018-05-07 | $6.00 | $6.00 | $6.00 | $6.00 | $5.71 | 3,389 |
| 2018-05-04 | $6.00 | $6.00 | $6.00 | $6.00 | $5.71 | 0 |
| 2018-05-03 | $6.10 | $6.10 | $6.00 | $6.00 | $5.71 | 8,467 |
| 2018-05-02 | $6.10 | $6.10 | $6.10 | $6.10 | $5.81 | 0 |
| 2018-05-01 | $6.10 | $6.10 | $6.10 | $6.10 | $5.81 | 0 |
| 2018-04-30 | $6.10 | $6.10 | $6.10 | $6.10 | $5.81 | 0 |
| 2018-04-27 | $6.10 | $6.10 | $6.10 | $6.10 | $5.81 | 0 |
| 2018-04-26 | $6.10 | $6.10 | $6.10 | $6.10 | $5.81 | 10 |
| 2018-04-25 | $6.10 | $6.10 | $6.10 | $6.10 | $5.81 | 0 |
| 2018-04-24 | $6.10 | $6.10 | $6.10 | $6.10 | $5.81 | 525 |
| 2018-04-23 | $6.15 | $6.15 | $6.15 | $6.15 | $5.85 | 0 |
| 2018-04-20 | $6.15 | $6.15 | $6.15 | $6.15 | $5.85 | 0 |
| 2018-04-19 | $6.15 | $6.15 | $6.15 | $6.15 | $5.85 | 0 |
| 2018-04-18 | $6.15 | $6.15 | $6.15 | $6.15 | $5.85 | 0 |
| 2018-04-17 | $6.15 | $6.15 | $6.15 | $6.15 | $5.85 | 0 |
| 2018-04-16 | $6.15 | $6.15 | $6.15 | $6.15 | $5.85 | 0 |
| 2018-04-13 | $6.15 | $6.15 | $6.15 | $6.15 | $5.85 | 1,412 |
| 2018-04-12 | $6.10 | $6.10 | $6.10 | $6.10 | $5.81 | 0 |
| 2018-04-11 | $6.10 | $6.10 | $6.10 | $6.10 | $5.81 | 0 |
| 2018-04-10 | $6.10 | $6.10 | $6.10 | $6.10 | $5.81 | 10 |
| 2018-04-09 | $6.10 | $6.10 | $6.10 | $6.10 | $5.81 | 5,545 |
| 2018-04-06 | $6.10 | $6.10 | $6.10 | $6.10 | $5.81 | 0 |
| 2018-04-05 | $6.10 | $6.10 | $6.10 | $6.10 | $5.81 | 0 |
| 2018-04-04 | $6.10 | $6.10 | $6.10 | $6.10 | $5.81 | 0 |
| 2018-04-03 | $6.10 | $6.10 | $6.10 | $6.10 | $5.81 | 0 |
| 2018-04-02 | $6.10 | $6.10 | $6.10 | $6.10 | $5.81 | 0 |
| 2018-03-29 | $6.10 | $6.10 | $6.10 | $6.10 | $5.81 | 0 |
| 2018-03-28 | $6.10 | $6.10 | $6.10 | $6.10 | $5.81 | 0 |
| 2018-03-27 | $6.10 | $6.12 | $6.10 | $6.10 | $5.81 | 5,769 |
| 2018-03-26 | $6.10 | $6.10 | $6.10 | $6.10 | $5.81 | 0 |
| 2018-03-23 | $6.10 | $6.10 | $6.10 | $6.10 | $5.81 | 910 |
| 2018-03-22 | $6.15 | $6.15 | $6.15 | $6.15 | $5.85 | 0 |
| 2018-03-21 | $6.15 | $6.15 | $6.15 | $6.15 | $5.85 | 0 |
| 2018-03-20 | $6.15 | $6.15 | $6.15 | $6.15 | $5.85 | 0 |
| 2018-03-19 | $6.15 | $6.15 | $6.15 | $6.15 | $5.85 | 0 |
| 2018-03-16 | $6.15 | $6.15 | $6.15 | $6.15 | $5.85 | 105 |
| 2018-03-15 | $6.15 | $6.15 | $6.15 | $6.15 | $5.85 | 105 |
| 2018-03-14 | $5.95 | $6.05 | $5.95 | $6.05 | $5.76 | 210 |
| 2018-03-13 | $5.85 | $5.85 | $5.85 | $5.85 | $5.57 | 0 |
| 2018-03-12 | $5.81 | $5.85 | $5.81 | $5.85 | $5.57 | 8,021 |
| 2018-03-09 | $5.80 | $5.81 | $5.80 | $5.81 | $5.53 | 620 |
| 2018-03-08 | $5.76 | $5.76 | $5.76 | $5.76 | $5.48 | 6,573 |
| 2018-03-07 | $5.81 | $5.81 | $5.81 | $5.81 | $5.53 | 630 |
| 2018-03-06 | $5.85 | $5.85 | $5.85 | $5.85 | $5.57 | 544 |
| 2018-03-05 | $6.25 | $6.25 | $5.90 | $5.90 | $5.62 | 1,168 |
| 2018-03-02 | $6.00 | $6.20 | $5.90 | $5.90 | $5.62 | 7,354 |
| 2018-03-01 | $5.80 | $5.80 | $5.80 | $5.80 | $5.52 | 6 |
| 2018-02-28 | $5.80 | $5.80 | $5.80 | $5.80 | $5.52 | 0 |
| 2018-02-27 | $5.80 | $5.80 | $5.80 | $5.80 | $5.52 | 0 |
| 2018-02-26 | $5.80 | $5.80 | $5.80 | $5.80 | $5.52 | 945 |
| 2018-02-23 | $5.76 | $5.76 | $5.76 | $5.76 | $5.48 | 0 |
| 2018-02-22 | $5.76 | $5.76 | $5.76 | $5.76 | $5.48 | 0 |
| 2018-02-21 | $6.04 | $6.04 | $5.76 | $5.76 | $5.48 | 1,527 |
| 2018-02-20 | $5.80 | $6.00 | $5.80 | $6.00 | $5.71 | 420 |
| 2018-02-16 | $5.79 | $5.79 | $5.79 | $5.79 | $5.51 | 105 |
| 2018-02-15 | $5.76 | $5.76 | $5.76 | $5.76 | $5.48 | 0 |
| 2018-02-14 | $5.76 | $5.76 | $5.76 | $5.76 | $5.48 | 420 |
| 2018-02-13 | $5.71 | $5.75 | $5.71 | $5.75 | $5.47 | 4,077 |
| 2018-02-12 | $5.70 | $5.70 | $5.70 | $5.70 | $5.43 | 0 |
| 2018-02-09 | $5.65 | $5.70 | $5.65 | $5.70 | $5.43 | 1,258 |
| 2018-02-08 | $5.65 | $5.65 | $5.65 | $5.65 | $5.38 | 73 |
| 2018-02-07 | $5.65 | $5.65 | $5.65 | $5.65 | $5.38 | 2,416 |
| 2018-02-06 | $5.60 | $5.60 | $5.60 | $5.60 | $5.33 | 525 |
| 2018-02-05 | $5.60 | $5.60 | $5.60 | $5.60 | $5.33 | 525 |
| 2018-02-02 | $5.60 | $5.60 | $5.60 | $5.60 | $5.33 | 123 |
| 2018-02-01 | $5.60 | $5.60 | $5.60 | $5.60 | $5.33 | 0 |
| 2018-01-31 | $5.65 | $5.65 | $5.60 | $5.60 | $5.33 | 7,511 |
| 2018-01-30 | $5.62 | $5.65 | $5.62 | $5.65 | $5.38 | 7,354 |
| 2018-01-29 | $5.62 | $5.62 | $5.62 | $5.62 | $5.35 | 1,124 |
| 2018-01-26 | $5.65 | $5.65 | $5.65 | $5.65 | $5.38 | 1,050 |
| 2018-01-25 | $5.65 | $5.65 | $5.65 | $5.65 | $5.38 | 0 |
| 2018-01-24 | $5.65 | $5.65 | $5.65 | $5.65 | $5.38 | 0 |
| 2018-01-23 | $5.62 | $5.65 | $5.62 | $5.65 | $5.38 | 12,607 |
| 2018-01-22 | $5.62 | $5.62 | $5.62 | $5.62 | $5.35 | 772 |
| 2018-01-19 | $5.75 | $5.75 | $5.65 | $5.65 | $5.38 | 2,101 |
| 2018-01-18 | $5.70 | $5.75 | $5.70 | $5.75 | $5.47 | 315 |
| 2018-01-17 | $5.62 | $5.65 | $5.62 | $5.65 | $5.38 | 1,564 |
| 2018-01-16 | $5.65 | $5.65 | $5.65 | $5.65 | $5.38 | 105 |
| 2018-01-12 | $5.60 | $5.60 | $5.60 | $5.60 | $5.33 | 0 |
| 2018-01-11 | $5.60 | $5.60 | $5.60 | $5.60 | $5.33 | 13 |
| 2018-01-10 | $5.60 | $5.60 | $5.60 | $5.60 | $5.33 | 0 |
| 2018-01-09 | $5.60 | $5.60 | $5.60 | $5.60 | $5.33 | 4,348 |
| 2018-01-08 | $5.60 | $5.60 | $5.60 | $5.60 | $5.33 | 674 |
| 2018-01-05 | $5.65 | $5.65 | $5.60 | $5.60 | $5.33 | 2,084 |
| 2018-01-04 | $5.70 | $5.70 | $5.60 | $5.60 | $5.33 | 3,426 |
| 2018-01-03 | $5.60 | $5.60 | $5.60 | $5.60 | $5.33 | 0 |
| 2018-01-02 | $5.60 | $5.60 | $5.60 | $5.60 | $5.33 | 1,155 |
| 2017-12-29 | $5.68 | $5.68 | $5.68 | $5.68 | $5.41 | 528 |
| 2017-12-28 | $5.75 | $5.75 | $5.75 | $5.75 | $5.47 | 91 |
| 2017-12-27 | $5.60 | $5.75 | $5.60 | $5.75 | $5.47 | 7,172 |
| 2017-12-26 | $5.65 | $5.65 | $5.60 | $5.60 | $5.33 | 5,408 |
| 2017-12-22 | $5.65 | $5.65 | $5.65 | $5.65 | $5.38 | 315 |
| 2017-12-21 | $5.55 | $5.60 | $5.55 | $5.60 | $5.33 | 2,202 |
| 2017-12-20 | $5.60 | $5.60 | $5.55 | $5.55 | $5.28 | 292 |
| 2017-12-19 | $5.65 | $5.65 | $5.65 | $5.65 | $5.38 | 0 |
| 2017-12-18 | $5.65 | $5.65 | $5.65 | $5.65 | $5.38 | 0 |
| 2017-12-15 | $5.65 | $5.65 | $5.65 | $5.65 | $5.38 | 210 |
| 2017-12-14 | $5.65 | $5.65 | $5.65 | $5.65 | $5.38 | 0 |
| 2017-12-13 | $5.65 | $5.65 | $5.65 | $5.65 | $5.38 | 420 |
| 2017-12-12 | $5.60 | $5.65 | $5.60 | $5.65 | $5.38 | 2,911 |
| 2017-12-11 | $5.60 | $5.60 | $5.60 | $5.60 | $5.33 | 105 |
| 2017-12-08 | $5.55 | $5.55 | $5.55 | $5.55 | $5.28 | 0 |
| 2017-12-07 | $5.55 | $5.55 | $5.55 | $5.55 | $5.28 | 1,407 |
| 2017-12-06 | $5.55 | $5.55 | $5.55 | $5.55 | $5.28 | 0 |
| 2017-12-05 | $5.55 | $5.55 | $5.55 | $5.55 | $5.28 | 0 |
| 2017-12-04 | $5.55 | $5.55 | $5.55 | $5.55 | $5.28 | 0 |
| 2017-12-01 | $5.55 | $5.55 | $5.55 | $5.55 | $5.28 | 315 |
| 2017-11-30 | $5.55 | $5.55 | $5.55 | $5.55 | $5.28 | 1,155 |
| 2017-11-29 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 0 |
| 2017-11-28 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 0 |
| 2017-11-27 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 0 |
| 2017-11-24 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 0 |
| 2017-11-22 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 238 |
| 2017-11-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 0 |
| 2017-11-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 0 |
| 2017-11-17 | $5.50 | $5.52 | $5.50 | $5.50 | $5.24 | 40,626 |
| 2017-11-16 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 1,708 |
| 2017-11-15 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 238 |
| 2017-11-14 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 0 |
| 2017-11-13 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 0 |
| 2017-11-10 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 24 |
| 2017-11-09 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 1,146 |
| 2017-11-08 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 0 |
| 2017-11-07 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 15 |
| 2017-11-06 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 0 |
| 2017-11-03 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 0 |
| 2017-11-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 0 |
| 2017-11-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 0 |
| 2017-10-31 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 3,361 |
| 2017-10-30 | $5.46 | $5.60 | $5.46 | $5.60 | $5.33 | 315 |
| 2017-10-27 | $5.46 | $5.46 | $5.46 | $5.46 | $5.20 | 0 |
| 2017-10-26 | $5.50 | $5.55 | $5.46 | $5.46 | $5.20 | 6,512 |
| 2017-10-25 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 230 |
| 2017-10-24 | $5.46 | $5.46 | $5.46 | $5.46 | $5.20 | 2,124 |
| 2017-10-23 | $5.49 | $5.49 | $5.49 | $5.49 | $5.23 | 105 |
| 2017-10-20 | $5.52 | $5.52 | $5.48 | $5.48 | $5.22 | 7,645 |
| 2017-10-19 | $5.51 | $5.51 | $5.51 | $5.51 | $5.24 | 2,122 |
| 2017-10-18 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 0 |
| 2017-10-17 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 6,303 |
| 2017-10-16 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 0 |
| 2017-10-13 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 0 |
| 2017-10-12 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 27 |
| 2017-10-11 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 0 |
| 2017-10-10 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 0 |
| 2017-10-09 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 0 |
| 2017-10-06 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 0 |
| 2017-10-05 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 0 |
| 2017-10-04 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 0 |
| 2017-10-03 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 0 |
| 2017-10-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 630 |
| 2017-09-29 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 0 |
| 2017-09-28 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 0 |
| 2017-09-27 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 7,879 |
| 2017-09-26 | $5.46 | $5.46 | $5.46 | $5.46 | $5.20 | 0 |
| 2017-09-25 | $5.46 | $5.46 | $5.46 | $5.46 | $5.20 | 0 |
| 2017-09-22 | $5.46 | $5.46 | $5.46 | $5.46 | $5.20 | 0 |
| 2017-09-21 | $5.46 | $5.46 | $5.46 | $5.46 | $5.20 | 0 |
| 2017-09-20 | $5.46 | $5.46 | $5.46 | $5.46 | $5.20 | 1,996 |
| 2017-09-19 | $5.46 | $5.46 | $5.46 | $5.46 | $5.20 | 3,992 |
| 2017-09-18 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 1,050 |
| 2017-09-15 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 0 |
| 2017-09-14 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 9,350 |
| 2017-09-13 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 0 |
| 2017-09-12 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 0 |
| 2017-09-11 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 1,240 |
| 2017-09-08 | $5.50 | $5.51 | $5.50 | $5.51 | $5.24 | 1,323 |
| 2017-09-07 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 420 |
| 2017-09-06 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 0 |
| 2017-09-05 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 735 |
| 2017-09-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 105 |
| 2017-08-31 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 0 |
| 2017-08-30 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 0 |
| 2017-08-29 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 0 |
| 2017-08-28 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 1,996 |
| 2017-08-25 | $5.47 | $5.47 | $5.47 | $5.47 | $5.21 | 0 |
| 2017-08-24 | $5.47 | $5.47 | $5.47 | $5.47 | $5.21 | 0 |
| 2017-08-23 | $5.47 | $5.47 | $5.47 | $5.47 | $5.21 | 0 |
| 2017-08-22 | $5.45 | $5.47 | $5.45 | $5.47 | $5.21 | 4,202 |
| 2017-08-21 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 0 |
| 2017-08-18 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 0 |
| 2017-08-17 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 0 |
| 2017-08-16 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 210 |
| 2017-08-15 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 0 |
| 2017-08-14 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 0 |
| 2017-08-11 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 525 |
| 2017-08-10 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 0 |
| 2017-08-09 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 0 |
| 2017-08-08 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 0 |
| 2017-08-07 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 0 |
| 2017-08-04 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 0 |
| 2017-08-03 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 0 |
| 2017-08-02 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 0 |
| 2017-08-01 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 210 |
| 2017-07-31 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 0 |
| 2017-07-28 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 0 |
| 2017-07-27 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 0 |
| 2017-07-26 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 2,416 |
| 2017-07-25 | $5.45 | $5.45 | $5.45 | $5.45 | $5.19 | 0 |
| 2017-07-24 | $5.45 | $5.45 | $5.45 | $5.45 | $5.19 | 0 |
| 2017-07-21 | $5.45 | $5.45 | $5.45 | $5.45 | $5.19 | 52 |
| 2017-07-20 | $5.45 | $5.45 | $5.45 | $5.45 | $5.19 | 3,677 |
| 2017-07-19 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 4,035 |
| 2017-07-18 | $5.40 | $5.45 | $5.40 | $5.45 | $5.19 | 14,137 |
| 2017-07-17 | $5.35 | $5.35 | $5.35 | $5.35 | $5.09 | 133 |
| 2017-07-14 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 525 |
| 2017-07-13 | $5.35 | $5.35 | $5.35 | $5.35 | $5.09 | 0 |
| 2017-07-12 | $5.35 | $5.35 | $5.35 | $5.35 | $5.09 | 0 |
| 2017-07-11 | $5.40 | $5.40 | $5.35 | $5.35 | $5.09 | 1,260 |
| 2017-07-10 | $5.40 | $5.40 | $5.35 | $5.35 | $5.09 | 6,723 |
| 2017-07-07 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 1,050 |
| 2017-07-06 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 0 |
| 2017-07-05 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 0 |
| 2017-07-03 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 0 |
| 2017-06-30 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 105 |
| 2017-06-29 | $5.30 | $5.30 | $5.30 | $5.30 | $5.04 | 0 |
| 2017-06-28 | $5.30 | $5.30 | $5.30 | $5.30 | $5.04 | 1,155 |
| 2017-06-27 | $5.30 | $5.30 | $5.30 | $5.30 | $5.04 | 0 |
| 2017-06-26 | $5.30 | $5.30 | $5.30 | $5.30 | $5.04 | 3,466 |
| 2017-06-23 | $5.35 | $5.35 | $5.35 | $5.35 | $5.09 | 181 |
| 2017-06-22 | $5.40 | $5.40 | $5.35 | $5.35 | $5.09 | 4,813 |
| 2017-06-21 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 210 |
| 2017-06-20 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 4,202 |
| 2017-06-19 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 4,097 |
| 2017-06-16 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 420 |
| 2017-06-15 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 0 |
| 2017-06-14 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 3,992 |
| 2017-06-13 | $5.35 | $5.35 | $5.35 | $5.35 | $5.09 | 0 |
| 2017-06-12 | $5.35 | $5.40 | $5.35 | $5.35 | $5.09 | 575 |
| 2017-06-09 | $5.35 | $5.35 | $5.35 | $5.35 | $5.09 | 4,937 |
| 2017-06-08 | $5.35 | $5.35 | $5.35 | $5.35 | $5.09 | 945 |
| 2017-06-07 | $5.37 | $5.37 | $5.37 | $5.37 | $5.11 | 0 |
| 2017-06-06 | $5.45 | $5.45 | $5.37 | $5.37 | $5.11 | 5,393 |
| 2017-06-05 | $5.35 | $5.35 | $5.35 | $5.35 | $5.09 | 12 |
| 2017-06-02 | $5.35 | $5.35 | $5.35 | $5.35 | $5.09 | 0 |
| 2017-06-01 | $5.35 | $5.35 | $5.35 | $5.35 | $5.09 | 0 |
| 2017-05-31 | $5.40 | $5.40 | $5.35 | $5.35 | $5.09 | 1,860 |
| 2017-05-30 | $5.35 | $5.35 | $5.35 | $5.35 | $5.09 | 0 |
| 2017-05-26 | $5.35 | $5.35 | $5.35 | $5.35 | $5.09 | 0 |
| 2017-05-25 | $5.40 | $5.40 | $5.35 | $5.35 | $5.09 | 1,260 |
| 2017-05-24 | $5.35 | $5.35 | $5.35 | $5.35 | $5.09 | 0 |
| 2017-05-23 | $5.35 | $5.35 | $5.35 | $5.35 | $5.09 | 0 |
| 2017-05-22 | $5.35 | $5.35 | $5.35 | $5.35 | $5.09 | 16 |
| 2017-05-19 | $5.35 | $5.35 | $5.35 | $5.35 | $5.09 | 4,727 |
| 2017-05-18 | $5.31 | $5.31 | $5.31 | $5.31 | $5.05 | 0 |
| 2017-05-17 | $5.31 | $5.31 | $5.31 | $5.31 | $5.05 | 225 |
| 2017-05-16 | $5.31 | $5.31 | $5.31 | $5.31 | $5.05 | 0 |
| 2017-05-15 | $5.31 | $5.31 | $5.31 | $5.31 | $5.05 | 0 |
| 2017-05-12 | $5.31 | $5.31 | $5.31 | $5.31 | $5.05 | 315 |
| 2017-05-11 | $5.31 | $5.31 | $5.31 | $5.31 | $5.05 | 0 |
| 2017-05-10 | $5.31 | $5.31 | $5.31 | $5.31 | $5.05 | 1,365 |
| 2017-05-09 | $5.50 | $5.50 | $5.50 | $5.50 | $5.24 | 0 |
| 2017-05-08 | $5.39 | $5.50 | $5.39 | $5.50 | $5.24 | 6,303 |
| 2017-05-05 | $5.31 | $5.31 | $5.31 | $5.31 | $5.05 | 3,532 |
| 2017-05-04 | $5.36 | $5.36 | $5.36 | $5.36 | $5.10 | 194 |
| 2017-05-03 | $5.39 | $5.39 | $5.39 | $5.39 | $5.13 | 315 |
| 2017-05-02 | $5.31 | $5.31 | $5.31 | $5.31 | $5.05 | 0 |
| 2017-05-01 | $5.31 | $5.31 | $5.31 | $5.31 | $5.05 | 0 |
| 2017-04-28 | $5.31 | $5.31 | $5.31 | $5.31 | $5.05 | 0 |
| 2017-04-27 | $5.31 | $5.31 | $5.31 | $5.31 | $5.05 | 420 |
| 2017-04-26 | $5.31 | $5.31 | $5.31 | $5.31 | $5.05 | 210 |
| 2017-04-25 | $5.39 | $5.39 | $5.39 | $5.39 | $5.13 | 0 |
| 2017-04-24 | $5.34 | $5.39 | $5.34 | $5.39 | $5.13 | 420 |
| 2017-04-21 | $5.30 | $5.30 | $5.30 | $5.30 | $5.04 | 12,502 |
| 2017-04-20 | $5.24 | $5.24 | $5.24 | $5.24 | $4.99 | 0 |
| 2017-04-19 | $5.24 | $5.24 | $5.24 | $5.24 | $4.99 | 0 |
| 2017-04-18 | $5.24 | $5.24 | $5.24 | $5.24 | $4.99 | 105 |
| 2017-04-17 | $5.23 | $5.23 | $5.23 | $5.23 | $4.98 | 0 |
| 2017-04-13 | $5.23 | $5.23 | $5.23 | $5.23 | $4.98 | 0 |
| 2017-04-12 | $5.23 | $5.23 | $5.23 | $5.23 | $4.98 | 0 |
| 2017-04-11 | $5.23 | $5.23 | $5.23 | $5.23 | $4.98 | 0 |
| 2017-04-10 | $5.23 | $5.23 | $5.23 | $5.23 | $4.98 | 26 |
| 2017-04-07 | $5.23 | $5.23 | $5.23 | $5.23 | $4.98 | 0 |
| 2017-04-06 | $5.23 | $5.23 | $5.23 | $5.23 | $4.98 | 0 |
| 2017-04-05 | $5.23 | $5.23 | $5.23 | $5.23 | $4.98 | 0 |
| 2017-04-04 | $5.30 | $5.30 | $5.23 | $5.23 | $4.98 | 1,365 |
| 2017-04-03 | $5.28 | $5.28 | $5.28 | $5.28 | $5.03 | 3,015 |
| 2017-03-31 | $5.28 | $5.28 | $5.28 | $5.28 | $5.03 | 105 |
| 2017-03-30 | $5.33 | $5.33 | $5.33 | $5.33 | $5.07 | 0 |
| 2017-03-29 | $5.33 | $5.33 | $5.33 | $5.33 | $5.07 | 210 |
| 2017-03-28 | $5.35 | $5.35 | $5.35 | $5.35 | $5.09 | 0 |
| 2017-03-27 | $5.35 | $5.35 | $5.35 | $5.35 | $5.09 | 0 |
| 2017-03-24 | $5.35 | $5.35 | $5.35 | $5.35 | $5.09 | 1,260 |
| 2017-03-23 | $5.35 | $5.35 | $5.35 | $5.35 | $5.09 | 0 |
| 2017-03-22 | $5.35 | $5.35 | $5.35 | $5.35 | $5.09 | 0 |
| 2017-03-21 | $5.35 | $5.35 | $5.28 | $5.35 | $5.09 | 67,133 |
| 2017-03-20 | $5.31 | $5.31 | $5.31 | $5.31 | $5.05 | 210 |
| 2017-03-17 | $5.35 | $5.35 | $5.35 | $5.35 | $5.09 | 449 |
| 2017-03-16 | $5.36 | $5.36 | $5.35 | $5.35 | $5.09 | 20,453 |
| 2017-03-15 | $5.36 | $5.36 | $5.36 | $5.36 | $5.10 | 0 |
| 2017-03-14 | $5.36 | $5.36 | $5.36 | $5.36 | $5.10 | 0 |
| 2017-03-13 | $5.36 | $5.36 | $5.36 | $5.36 | $5.10 | 0 |
| 2017-03-10 | $5.36 | $5.36 | $5.36 | $5.36 | $5.10 | 0 |
| 2017-03-09 | $5.36 | $5.36 | $5.36 | $5.36 | $5.10 | 0 |
| 2017-03-08 | $5.36 | $5.36 | $5.36 | $5.36 | $5.10 | 0 |
| 2017-03-07 | $5.36 | $5.36 | $5.36 | $5.36 | $5.10 | 0 |
| 2017-03-06 | $5.36 | $5.36 | $5.36 | $5.36 | $5.10 | 0 |
| 2017-03-03 | $5.36 | $5.36 | $5.36 | $5.36 | $5.10 | 0 |
| 2017-03-02 | $5.40 | $5.40 | $5.36 | $5.36 | $5.10 | 1,061 |
| 2017-03-01 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 0 |
| 2017-02-28 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 210 |
| 2017-02-27 | $5.36 | $5.38 | $5.36 | $5.38 | $5.12 | 6,419 |
| 2017-02-24 | $5.35 | $5.35 | $5.35 | $5.35 | $5.09 | 0 |
| 2017-02-23 | $5.35 | $5.35 | $5.35 | $5.35 | $5.09 | 3,572 |
| 2017-02-22 | $5.36 | $5.38 | $5.36 | $5.38 | $5.12 | 3,723 |
| 2017-02-21 | $5.36 | $5.36 | $5.36 | $5.36 | $5.10 | 0 |
| 2017-02-17 | $5.36 | $5.36 | $5.36 | $5.36 | $5.10 | 1,050 |
| 2017-02-16 | $5.36 | $5.36 | $5.36 | $5.36 | $5.10 | 105 |
| 2017-02-15 | $5.38 | $5.38 | $5.38 | $5.38 | $5.12 | 0 |
| 2017-02-14 | $5.38 | $5.38 | $5.38 | $5.38 | $5.12 | 0 |
| 2017-02-13 | $5.38 | $5.38 | $5.38 | $5.38 | $5.12 | 6,513 |
| 2017-02-10 | $5.35 | $5.40 | $5.33 | $5.40 | $5.14 | 6,534 |
| 2017-02-09 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 5,812 |
| 2017-02-08 | $5.35 | $5.36 | $5.32 | $5.34 | $5.08 | 9,770 |
| 2017-02-07 | $5.32 | $5.32 | $5.32 | $5.32 | $5.06 | 1,404 |
| 2017-02-06 | $5.31 | $5.31 | $5.31 | $5.31 | $5.05 | 0 |
| 2017-02-03 | $5.31 | $5.31 | $5.31 | $5.31 | $5.05 | 0 |
| 2017-02-02 | $5.31 | $5.31 | $5.31 | $5.31 | $5.05 | 69 |
| 2017-02-01 | $5.31 | $5.31 | $5.31 | $5.31 | $5.05 | 0 |
| 2017-01-31 | $5.31 | $5.31 | $5.31 | $5.31 | $5.05 | 0 |
| 2017-01-30 | $5.31 | $5.31 | $5.31 | $5.31 | $5.05 | 1,155 |
| 2017-01-27 | $5.35 | $5.35 | $5.35 | $5.35 | $5.09 | 105 |
| 2017-01-26 | $5.31 | $5.31 | $5.31 | $5.31 | $5.05 | 210 |
| 2017-01-25 | $5.31 | $5.31 | $5.31 | $5.31 | $5.05 | 16,940 |
| 2017-01-24 | $5.36 | $5.36 | $5.36 | $5.36 | $5.10 | 0 |
| 2017-01-23 | $5.36 | $5.36 | $5.36 | $5.36 | $5.10 | 105 |
| 2017-01-20 | $5.40 | $5.40 | $5.40 | $5.40 | $5.14 | 105 |
| 2017-01-19 | $5.40 | $5.40 | $5.36 | $5.40 | $5.14 | 7,976 |
| 2017-01-18 | $5.40 | $5.40 | $5.25 | $5.25 | $5.00 | 12,011 |
| 2017-01-17 | $5.45 | $5.45 | $5.45 | $5.45 | $5.19 | 0 |
| 2017-01-13 | $5.45 | $5.45 | $5.45 | $5.45 | $5.19 | 94 |
| 2017-01-12 | $5.45 | $5.45 | $5.45 | $5.45 | $5.19 | 210 |
| 2017-01-11 | $5.25 | $5.25 | $5.25 | $5.25 | $5.00 | 72,942 |
| 2017-01-10 | $5.25 | $5.25 | $5.25 | $5.25 | $5.00 | 105 |
| 2017-01-09 | $5.25 | $5.25 | $5.25 | $5.25 | $5.00 | 50 |
| 2017-01-06 | $5.25 | $5.25 | $5.25 | $5.25 | $5.00 | 0 |
| 2017-01-05 | $5.30 | $5.30 | $5.25 | $5.25 | $5.00 | 536 |
| 2017-01-04 | $5.25 | $5.25 | $5.25 | $5.25 | $5.00 | 210 |
| 2017-01-03 | $5.45 | $5.45 | $5.45 | $5.45 | $5.19 | 0 |
| 2016-12-30 | $5.45 | $5.45 | $5.45 | $5.45 | $5.19 | 105 |
| 2016-12-29 | $5.45 | $5.45 | $5.45 | $5.45 | $5.19 | 0 |
| 2016-12-28 | $5.45 | $5.45 | $5.45 | $5.45 | $5.19 | 390 |
| 2016-12-27 | $5.45 | $5.45 | $5.45 | $5.45 | $5.19 | 105 |
| 2016-12-23 | $5.25 | $5.25 | $5.25 | $5.25 | $5.00 | 420 |
| 2016-12-22 | $5.21 | $5.21 | $5.21 | $5.21 | $4.96 | 398 |
| 2016-12-21 | $5.45 | $5.45 | $5.45 | $5.45 | $5.19 | 314 |
| 2016-12-20 | $5.45 | $5.45 | $5.45 | $5.45 | $5.19 | 125 |
| 2016-12-19 | $5.35 | $5.35 | $5.35 | $5.35 | $5.09 | 0 |
| 2016-12-16 | $5.30 | $5.35 | $5.30 | $5.35 | $5.09 | 419 |
| 2016-12-15 | $5.21 | $5.35 | $5.21 | $5.35 | $5.09 | 1,944 |
| 2016-12-14 | $5.35 | $5.35 | $5.35 | $5.35 | $5.09 | 213 |
| 2016-12-13 | $5.31 | $5.35 | $5.20 | $5.35 | $5.09 | 3,151 |
| 2016-12-12 | $5.49 | $5.49 | $5.49 | $5.49 | $5.23 | 105 |
| 2016-12-09 | $5.31 | $5.31 | $5.31 | $5.31 | $5.06 | 189 |
| 2016-12-08 | $5.60 | $5.60 | $5.60 | $5.60 | $5.33 | 11 |
| 2016-12-07 | $5.56 | $5.60 | $5.56 | $5.60 | $5.33 | 300 |
| 2016-12-06 | $5.56 | $5.56 | $5.36 | $5.36 | $5.10 | 4,523 |
| 2016-12-05 | $5.56 | $5.56 | $5.56 | $5.56 | $5.29 | 110 |
| 2016-12-02 | $5.71 | $5.71 | $5.71 | $5.71 | $5.43 | 0 |
| 2016-12-01 | $5.71 | $5.71 | $5.71 | $5.71 | $5.43 | 0 |
| 2016-11-30 | $5.71 | $5.71 | $5.71 | $5.71 | $5.43 | 0 |
| 2016-11-29 | $5.71 | $5.71 | $5.71 | $5.71 | $5.43 | 16 |
| 2016-11-28 | $5.71 | $5.71 | $5.71 | $5.71 | $5.43 | 11 |
| 2016-11-25 | $5.71 | $5.71 | $5.71 | $5.71 | $5.43 | 34 |
| 2016-11-23 | $6.00 | $6.00 | $5.55 | $5.71 | $5.43 | 2,373 |
| 2016-11-22 | $5.75 | $5.75 | $5.75 | $5.75 | $5.47 | 0 |
| 2016-11-21 | $5.75 | $5.75 | $5.75 | $5.75 | $5.47 | 0 |
| 2016-11-18 | $5.75 | $5.75 | $5.75 | $5.75 | $5.47 | 0 |
| 2016-11-17 | $5.75 | $5.75 | $5.75 | $5.75 | $5.47 | 0 |
| 2016-11-16 | $5.75 | $5.75 | $5.75 | $5.75 | $5.47 | 0 |
| 2016-11-15 | $5.00 | $5.75 | $5.00 | $5.75 | $5.47 | 6,313 |
| 2016-11-14 | $5.65 | $5.65 | $5.65 | $5.65 | $5.38 | 0 |
| 2016-11-11 | $5.65 | $5.65 | $5.65 | $5.65 | $5.38 | 3,129 |
| 2016-11-10 | $5.55 | $5.55 | $5.55 | $5.55 | $5.28 | 105 |
| 2016-11-09 | $6.00 | $6.00 | $6.00 | $6.00 | $5.71 | 0 |
| 2016-11-08 | $6.00 | $6.00 | $6.00 | $6.00 | $5.71 | 0 |
| 2016-11-07 | $6.00 | $6.00 | $6.00 | $6.00 | $5.71 | 0 |
| 2016-11-04 | $5.96 | $6.00 | $5.96 | $6.00 | $4.88 | 525 |
| 2016-11-03 | $6.00 | $6.00 | $6.00 | $6.00 | $4.88 | 0 |
| 2016-11-02 | $6.00 | $6.00 | $6.00 | $6.00 | $4.88 | 0 |
| 2016-11-01 | $5.96 | $6.00 | $5.96 | $6.00 | $4.88 | 1,155 |
| 2016-10-31 | $6.00 | $6.00 | $6.00 | $6.00 | $4.88 | 2,007 |
| 2016-10-28 | $6.00 | $6.00 | $6.00 | $6.00 | $4.88 | 0 |
| 2016-10-27 | $6.00 | $6.00 | $6.00 | $6.00 | $4.88 | 0 |
| 2016-10-26 | $6.00 | $6.00 | $6.00 | $6.00 | $4.88 | 210 |
| 2016-10-25 | $5.50 | $5.50 | $5.50 | $5.50 | $4.47 | 61 |
| 2016-10-24 | $5.50 | $5.50 | $5.50 | $5.50 | $4.47 | 0 |
| 2016-10-21 | $5.50 | $5.50 | $5.50 | $5.50 | $4.47 | 0 |
| 2016-10-20 | $5.50 | $5.50 | $5.50 | $5.50 | $4.47 | 0 |
| 2016-10-19 | $5.50 | $5.50 | $5.50 | $5.50 | $4.47 | 0 |
| 2016-10-18 | $5.46 | $5.50 | $5.46 | $5.50 | $4.47 | 639 |
| 2016-10-17 | $5.50 | $5.50 | $5.50 | $5.50 | $4.47 | 0 |
| 2016-10-14 | $5.50 | $5.50 | $5.50 | $5.50 | $4.47 | 210 |
| 2016-10-13 | $4.91 | $4.91 | $4.76 | $4.76 | $3.87 | 575 |
| 2016-10-12 | $5.25 | $5.25 | $5.25 | $5.25 | $4.27 | 0 |
| 2016-10-11 | $5.25 | $5.25 | $5.25 | $5.25 | $4.27 | 0 |
| 2016-10-10 | $5.25 | $5.25 | $5.25 | $5.25 | $4.27 | 0 |
| 2016-10-07 | $5.25 | $5.25 | $5.25 | $5.25 | $4.27 | 0 |
| 2016-10-06 | $5.25 | $5.25 | $5.25 | $5.25 | $4.27 | 315 |
| 2016-10-05 | $4.84 | $4.84 | $4.84 | $4.84 | $3.94 | 0 |
| 2016-10-04 | $4.84 | $4.84 | $4.84 | $4.84 | $3.94 | 630 |
| 2016-10-03 | $4.70 | $4.84 | $4.70 | $4.84 | $3.94 | 1,050 |
| 2016-09-30 | $4.71 | $4.71 | $4.71 | $4.71 | $3.83 | 0 |
| 2016-09-29 | $4.71 | $4.71 | $4.71 | $4.71 | $3.83 | 0 |
| 2016-09-28 | $4.71 | $4.71 | $4.71 | $4.71 | $3.83 | 0 |
| 2016-09-27 | $4.70 | $4.71 | $4.70 | $4.71 | $3.83 | 494 |
| 2016-09-26 | $4.70 | $4.70 | $4.70 | $4.70 | $3.82 | 0 |
| 2016-09-23 | $4.70 | $4.70 | $4.70 | $4.70 | $3.82 | 0 |
| 2016-09-22 | $4.70 | $4.70 | $4.70 | $4.70 | $3.82 | 0 |
| 2016-09-21 | $4.70 | $4.70 | $4.70 | $4.70 | $3.82 | 420 |
| 2016-09-20 | $4.70 | $4.70 | $4.70 | $4.70 | $3.82 | 0 |
| 2016-09-19 | $4.70 | $4.70 | $4.70 | $4.70 | $3.82 | 0 |
| 2016-09-16 | $4.70 | $4.70 | $4.70 | $4.70 | $3.82 | 525 |
| 2016-09-15 | $4.70 | $4.70 | $4.70 | $4.70 | $3.82 | 10 |
| 2016-09-14 | $4.70 | $4.70 | $4.70 | $4.70 | $3.82 | 0 |
| 2016-09-13 | $4.70 | $4.70 | $4.70 | $4.70 | $3.82 | 944 |
| 2016-09-12 | $4.70 | $4.70 | $4.70 | $4.70 | $3.82 | 0 |
| 2016-09-09 | $4.70 | $4.70 | $4.70 | $4.70 | $3.82 | 0 |
| 2016-09-08 | $4.70 | $4.70 | $4.70 | $4.70 | $3.82 | 0 |
| 2016-09-07 | $4.70 | $4.70 | $4.70 | $4.70 | $3.82 | 0 |
| 2016-09-06 | $4.70 | $4.70 | $4.70 | $4.70 | $3.82 | 0 |
| 2016-09-02 | $4.70 | $4.70 | $4.70 | $4.70 | $3.82 | 0 |
| 2016-09-01 | $4.70 | $4.70 | $4.70 | $4.70 | $3.82 | 0 |
| 2016-08-31 | $4.70 | $4.70 | $4.70 | $4.70 | $3.82 | 0 |
| 2016-08-30 | $4.70 | $4.70 | $4.70 | $4.70 | $3.82 | 0 |
| 2016-08-29 | $4.70 | $4.70 | $4.70 | $4.70 | $3.82 | 0 |
| 2016-08-26 | $4.70 | $4.70 | $4.70 | $4.70 | $3.82 | 0 |
| 2016-08-25 | $4.70 | $4.70 | $4.70 | $4.70 | $3.82 | 8,610 |
| 2016-08-24 | $4.70 | $4.70 | $4.70 | $4.70 | $3.82 | 0 |
| 2016-08-23 | $4.60 | $4.70 | $4.45 | $4.70 | $3.82 | 5,225 |
| 2016-08-22 | $4.69 | $4.69 | $4.69 | $4.69 | $3.82 | 0 |
| 2016-08-19 | $4.69 | $4.69 | $4.69 | $4.69 | $3.82 | 0 |
| 2016-08-18 | $4.69 | $4.69 | $4.69 | $4.69 | $3.82 | 0 |
| 2016-08-17 | $4.69 | $4.69 | $4.69 | $4.69 | $3.82 | 0 |
| 2016-08-16 | $4.69 | $4.69 | $4.69 | $4.69 | $3.82 | 14 |
| 2016-08-15 | $4.69 | $4.69 | $4.69 | $4.69 | $3.82 | 0 |
| 2016-08-12 | $4.69 | $4.69 | $4.69 | $4.69 | $3.82 | 0 |
| 2016-08-11 | $4.69 | $4.69 | $4.69 | $4.69 | $3.82 | 743 |
| 2016-08-10 | $4.50 | $4.50 | $4.50 | $4.50 | $3.66 | 0 |
| 2016-08-09 | $4.50 | $4.50 | $4.50 | $4.50 | $3.66 | 4,966 |
| 2016-08-08 | $4.50 | $4.50 | $4.50 | $4.50 | $3.66 | 0 |
| 2016-08-05 | $4.50 | $4.50 | $4.50 | $4.50 | $3.66 | 4,966 |
| 2016-08-04 | $4.53 | $4.60 | $4.53 | $4.60 | $3.74 | 1,050 |
| 2016-08-03 | $4.45 | $4.45 | $4.45 | $4.45 | $3.62 | 0 |
| 2016-08-02 | $4.45 | $4.45 | $4.45 | $4.45 | $3.62 | 0 |
| 2016-08-01 | $4.45 | $4.45 | $4.45 | $4.45 | $3.62 | 0 |
| 2016-07-29 | $4.45 | $4.45 | $4.45 | $4.45 | $3.62 | 0 |
| 2016-07-28 | $4.45 | $4.45 | $4.45 | $4.45 | $3.62 | 0 |
| 2016-07-27 | $4.45 | $4.45 | $4.45 | $4.45 | $3.62 | 2,519 |
| 2016-07-26 | $4.45 | $4.45 | $4.45 | $4.45 | $3.62 | 0 |
| 2016-07-25 | $4.45 | $4.45 | $4.45 | $4.45 | $3.62 | 52 |
| 2016-07-22 | $4.45 | $4.45 | $4.45 | $4.45 | $3.62 | 0 |
| 2016-07-21 | $4.45 | $4.45 | $4.45 | $4.45 | $3.62 | 0 |
| 2016-07-20 | $4.45 | $4.45 | $4.45 | $4.45 | $3.62 | 105 |
| 2016-07-19 | $4.45 | $4.45 | $4.45 | $4.45 | $3.62 | 0 |
| 2016-07-18 | $4.45 | $4.45 | $4.45 | $4.45 | $3.62 | 0 |
| 2016-07-15 | $4.45 | $4.45 | $4.45 | $4.45 | $3.62 | 0 |
| 2016-07-14 | $4.45 | $4.45 | $4.45 | $4.45 | $3.62 | 0 |
| 2016-07-13 | $4.45 | $4.45 | $4.45 | $4.45 | $3.62 | 0 |
| 2016-07-12 | $4.45 | $4.45 | $4.45 | $4.45 | $3.62 | 0 |
| 2016-07-11 | $4.45 | $4.45 | $4.45 | $4.45 | $3.62 | 630 |
| 2016-07-08 | $4.49 | $4.49 | $4.49 | $4.49 | $3.65 | 2,239 |
| 2016-07-07 | $4.45 | $4.45 | $4.45 | $4.45 | $3.62 | 0 |
| 2016-07-06 | $4.45 | $4.45 | $4.45 | $4.45 | $3.62 | 0 |
| 2016-07-05 | $4.45 | $4.45 | $4.45 | $4.45 | $3.62 | 0 |
| 2016-07-01 | $4.45 | $4.45 | $4.45 | $4.45 | $3.62 | 0 |
| 2016-06-30 | $4.45 | $4.45 | $4.45 | $4.45 | $3.62 | 0 |
| 2016-06-29 | $4.45 | $4.45 | $4.45 | $4.45 | $3.62 | 0 |
| 2016-06-28 | $4.46 | $4.46 | $4.45 | $4.45 | $3.62 | 1,431 |
| 2016-06-27 | $4.44 | $4.44 | $4.44 | $4.44 | $3.61 | 0 |
| 2016-06-24 | $4.44 | $4.44 | $4.44 | $4.44 | $3.61 | 0 |
| 2016-06-23 | $4.44 | $4.44 | $4.44 | $4.44 | $3.61 | 105 |
| 2016-06-22 | $4.43 | $4.43 | $4.43 | $4.43 | $3.60 | 0 |
| 2016-06-21 | $4.44 | $4.44 | $4.43 | $4.43 | $3.60 | 1,365 |
| 2016-06-20 | $4.44 | $4.44 | $4.44 | $4.44 | $3.61 | 0 |
| 2016-06-17 | $4.44 | $4.44 | $4.44 | $4.44 | $3.61 | 0 |
| 2016-06-16 | $4.44 | $4.44 | $4.44 | $4.44 | $3.61 | 1,030 |
| 2016-06-15 | $4.43 | $4.43 | $4.43 | $4.43 | $3.60 | 0 |
| 2016-06-14 | $4.43 | $4.43 | $4.43 | $4.43 | $3.60 | 0 |
| 2016-06-13 | $4.43 | $4.43 | $4.43 | $4.43 | $3.60 | 0 |
| 2016-06-10 | $4.45 | $4.45 | $4.43 | $4.43 | $3.60 | 688 |
| 2016-06-09 | $4.44 | $4.44 | $4.43 | $4.43 | $3.60 | 1,155 |
| 2016-06-08 | $4.43 | $4.43 | $4.43 | $4.43 | $3.60 | 0 |
| 2016-06-07 | $4.43 | $4.43 | $4.43 | $4.43 | $3.60 | 210 |
| 2016-06-06 | $4.44 | $4.44 | $4.41 | $4.41 | $3.59 | 1,336 |
| 2016-06-03 | $4.50 | $4.50 | $4.50 | $4.50 | $3.66 | 644 |
| 2016-06-02 | $4.50 | $4.50 | $4.50 | $4.50 | $3.66 | 8,194 |
| 2016-06-01 | $4.50 | $4.50 | $4.50 | $4.50 | $3.66 | 1 |
| 2016-05-31 | $4.50 | $4.50 | $4.50 | $4.50 | $3.66 | 0 |
| 2016-05-27 | $4.50 | $4.50 | $4.50 | $4.50 | $3.66 | 0 |
| 2016-05-26 | $4.50 | $4.50 | $4.50 | $4.50 | $3.66 | 0 |
| 2016-05-25 | $4.50 | $4.50 | $4.50 | $4.50 | $3.66 | 1,050 |
| 2016-05-24 | $4.40 | $4.40 | $4.40 | $4.40 | $3.58 | 0 |
| 2016-05-23 | $4.40 | $4.40 | $4.40 | $4.40 | $3.58 | 0 |
| 2016-05-20 | $4.40 | $4.40 | $4.40 | $4.40 | $3.58 | 0 |
| 2016-05-19 | $4.41 | $4.41 | $4.40 | $4.40 | $3.58 | 1,343 |
| 2016-05-18 | $4.54 | $4.54 | $4.54 | $4.54 | $3.69 | 0 |
| 2016-05-17 | $4.54 | $4.54 | $4.54 | $4.54 | $3.69 | 0 |
| 2016-05-16 | $4.54 | $4.54 | $4.54 | $4.54 | $3.69 | 2 |
| 2016-05-13 | $4.50 | $4.54 | $4.50 | $4.54 | $3.69 | 893 |
| 2016-05-12 | $4.40 | $4.40 | $4.40 | $4.40 | $3.58 | 0 |
| 2016-05-11 | $4.40 | $4.40 | $4.40 | $4.40 | $3.58 | 0 |
| 2016-05-10 | $4.40 | $4.40 | $4.40 | $4.40 | $3.58 | 0 |
| 2016-05-09 | $4.40 | $4.40 | $4.40 | $4.40 | $3.58 | 0 |
| 2016-05-06 | $4.40 | $4.40 | $4.40 | $4.40 | $3.58 | 0 |
| 2016-05-05 | $4.40 | $4.40 | $4.40 | $4.40 | $3.58 | 0 |
| 2016-05-04 | $4.40 | $4.40 | $4.40 | $4.40 | $3.58 | 0 |
| 2016-05-03 | $4.40 | $4.40 | $4.40 | $4.40 | $3.58 | 0 |
| 2016-05-02 | $4.40 | $4.40 | $4.40 | $4.40 | $3.58 | 0 |
| 2016-04-29 | $4.40 | $4.41 | $4.40 | $4.40 | $3.58 | 12,668 |
| 2016-04-28 | $4.49 | $4.50 | $4.40 | $4.40 | $3.58 | 5,463 |
| 2016-04-27 | $4.36 | $4.36 | $4.36 | $4.36 | $3.55 | 735 |
| 2016-04-26 | $4.36 | $4.36 | $4.36 | $4.36 | $3.55 | 0 |
| 2016-04-25 | $4.36 | $4.36 | $4.36 | $4.36 | $3.55 | 0 |
| 2016-04-22 | $4.36 | $4.36 | $4.36 | $4.36 | $3.55 | 0 |
| 2016-04-21 | $4.36 | $4.36 | $4.36 | $4.36 | $3.55 | 0 |
| 2016-04-20 | $4.36 | $4.36 | $4.36 | $4.36 | $3.55 | 245 |
| 2016-04-19 | $4.36 | $4.36 | $4.36 | $4.36 | $3.55 | 31 |
| 2016-04-18 | $4.36 | $4.36 | $4.36 | $4.36 | $3.55 | 630 |
| 2016-04-15 | $4.31 | $4.31 | $4.31 | $4.31 | $3.51 | 0 |
| 2016-04-14 | $4.31 | $4.31 | $4.31 | $4.31 | $3.51 | 0 |
| 2016-04-13 | $4.31 | $4.31 | $4.31 | $4.31 | $3.51 | 0 |
| 2016-04-12 | $4.31 | $4.31 | $4.31 | $4.31 | $3.51 | 58 |
| 2016-04-11 | $4.35 | $4.38 | $4.31 | $4.31 | $3.51 | 4,982 |
| 2016-04-08 | $4.35 | $4.35 | $4.35 | $4.35 | $3.54 | 0 |
| 2016-04-07 | $4.35 | $4.35 | $4.35 | $4.35 | $3.54 | 0 |
| 2016-04-06 | $4.35 | $4.35 | $4.35 | $4.35 | $3.54 | 3,151 |
| 2016-04-05 | $4.36 | $4.36 | $4.31 | $4.31 | $3.51 | 1,155 |
| 2016-04-04 | $4.36 | $4.36 | $4.36 | $4.36 | $3.55 | 5,147 |
| 2016-04-01 | $4.40 | $4.40 | $4.40 | $4.40 | $3.58 | 1,050 |
| 2016-03-31 | $4.36 | $4.36 | $4.36 | $4.36 | $3.55 | 2,731 |
| 2016-03-30 | $4.36 | $4.36 | $4.36 | $4.36 | $3.55 | 0 |
| 2016-03-29 | $4.40 | $4.40 | $4.35 | $4.36 | $3.55 | 7,636 |
| 2016-03-28 | $4.36 | $4.36 | $4.36 | $4.36 | $3.55 | 3,178 |
| 2016-03-24 | $4.26 | $4.50 | $4.26 | $4.50 | $3.66 | 21,848 |
| 2016-03-23 | $4.40 | $4.40 | $4.40 | $4.40 | $3.58 | 735 |
| 2016-03-22 | $4.40 | $4.40 | $4.40 | $4.40 | $3.58 | 241 |
| 2016-03-21 | $4.25 | $4.40 | $4.25 | $4.40 | $3.58 | 4,497 |
| 2016-03-18 | $4.25 | $4.25 | $4.25 | $4.25 | $3.46 | 0 |
| 2016-03-17 | $4.25 | $4.25 | $4.25 | $4.25 | $3.46 | 0 |
| 2016-03-16 | $4.15 | $4.25 | $4.15 | $4.25 | $3.46 | 813 |
| 2016-03-15 | $4.05 | $4.05 | $4.05 | $4.05 | $3.29 | 0 |
| 2016-03-14 | $4.05 | $4.05 | $4.05 | $4.05 | $3.29 | 0 |
| 2016-03-11 | $4.05 | $4.05 | $4.05 | $4.05 | $3.29 | 0 |
| 2016-03-10 | $4.05 | $4.05 | $4.05 | $4.05 | $3.29 | 69 |
| 2016-03-09 | $4.05 | $4.05 | $4.05 | $4.05 | $3.29 | 267 |
| 2016-03-08 | $4.00 | $4.00 | $4.00 | $4.00 | $3.25 | 3,308 |
| 2016-03-07 | $4.05 | $4.05 | $4.05 | $4.05 | $3.29 | 630 |
| 2016-03-04 | $4.00 | $4.00 | $4.00 | $4.00 | $3.25 | 0 |
| 2016-03-03 | $4.00 | $4.00 | $4.00 | $4.00 | $3.25 | 0 |
| 2016-03-02 | $4.00 | $4.00 | $4.00 | $4.00 | $3.25 | 0 |
| 2016-03-01 | $4.00 | $4.00 | $4.00 | $4.00 | $3.25 | 0 |
| 2016-02-29 | $4.01 | $4.01 | $4.00 | $4.00 | $3.25 | 5,329 |
| 2016-02-26 | $4.01 | $4.01 | $4.01 | $4.01 | $3.26 | 0 |
| 2016-02-25 | $4.01 | $4.01 | $4.01 | $4.01 | $3.26 | 0 |
| 2016-02-24 | $4.01 | $4.01 | $4.01 | $4.01 | $3.26 | 525 |
| 2016-02-23 | $4.10 | $4.10 | $4.10 | $4.10 | $3.34 | 0 |
| 2016-02-22 | $4.10 | $4.10 | $4.10 | $4.10 | $3.34 | 0 |
| 2016-02-19 | $4.10 | $4.10 | $4.10 | $4.10 | $3.34 | 1,031 |
| 2016-02-18 | $4.00 | $4.00 | $4.00 | $4.00 | $3.25 | 273 |
| 2016-02-17 | $4.02 | $4.02 | $4.02 | $4.02 | $3.27 | 315 |
| 2016-02-16 | $4.01 | $4.01 | $4.01 | $4.01 | $3.26 | 105 |
| 2016-02-12 | $4.01 | $4.01 | $4.00 | $4.00 | $3.25 | 1,367 |
| 2016-02-11 | $3.96 | $3.96 | $3.96 | $3.96 | $3.22 | 0 |
| 2016-02-10 | $3.96 | $3.96 | $3.96 | $3.96 | $3.22 | 0 |
| 2016-02-09 | $3.96 | $3.96 | $3.96 | $3.96 | $3.22 | 0 |
| 2016-02-08 | $3.96 | $3.96 | $3.96 | $3.96 | $3.22 | 0 |
| 2016-02-05 | $3.96 | $3.96 | $3.96 | $3.96 | $3.22 | 0 |
| 2016-02-04 | $3.96 | $3.96 | $3.96 | $3.96 | $3.22 | 420 |
| 2016-02-03 | $3.96 | $3.96 | $3.96 | $3.96 | $3.22 | 0 |
| 2016-02-02 | $3.96 | $3.96 | $3.96 | $3.96 | $3.22 | 214 |
| 2016-02-01 | $3.95 | $3.95 | $3.95 | $3.95 | $3.21 | 0 |
| 2016-01-29 | $3.95 | $3.95 | $3.95 | $3.95 | $3.21 | 0 |
| 2016-01-28 | $3.95 | $3.95 | $3.95 | $3.95 | $3.21 | 209 |
| 2016-01-27 | $3.90 | $3.96 | $3.90 | $3.95 | $3.21 | 10,084 |
| 2016-01-26 | $4.10 | $4.10 | $4.10 | $4.10 | $3.34 | 0 |
| 2016-01-25 | $4.10 | $4.10 | $4.10 | $4.10 | $3.34 | 313 |
| 2016-01-22 | $3.90 | $3.90 | $3.90 | $3.90 | $3.17 | 0 |
| 2016-01-21 | $3.90 | $3.90 | $3.90 | $3.90 | $3.17 | 0 |
| 2016-01-20 | $3.90 | $3.90 | $3.90 | $3.90 | $3.17 | 2,631 |
| 2016-01-19 | $3.82 | $3.82 | $3.82 | $3.82 | $3.11 | 0 |
| 2016-01-15 | $3.90 | $3.90 | $3.82 | $3.82 | $3.11 | 639 |
| 2016-01-14 | $3.95 | $4.00 | $3.95 | $4.00 | $3.25 | 1,155 |
| 2016-01-13 | $3.85 | $3.85 | $3.85 | $3.85 | $3.13 | 1,701 |
| 2016-01-12 | $3.87 | $3.87 | $3.85 | $3.85 | $3.13 | 735 |
| 2016-01-11 | $3.88 | $3.88 | $3.88 | $3.88 | $3.16 | 0 |
| 2016-01-08 | $3.88 | $3.88 | $3.88 | $3.88 | $3.16 | 340 |
| 2016-01-07 | $4.00 | $4.00 | $4.00 | $4.00 | $3.25 | 105 |
| 2016-01-06 | $4.15 | $4.15 | $4.15 | $4.15 | $3.38 | 430 |
| 2016-01-05 | $4.00 | $4.00 | $4.00 | $4.00 | $3.25 | 0 |
| 2016-01-04 | $4.00 | $4.00 | $4.00 | $4.00 | $3.25 | 525 |
| 2015-12-31 | $4.15 | $4.15 | $4.15 | $4.15 | $3.38 | 420 |
| 2015-12-30 | $4.15 | $4.15 | $4.15 | $4.15 | $3.38 | 525 |
| 2015-12-29 | $3.80 | $3.80 | $3.80 | $3.80 | $3.09 | 0 |
| 2015-12-28 | $3.80 | $3.80 | $3.80 | $3.80 | $3.09 | 0 |
| 2015-12-24 | $3.80 | $3.80 | $3.80 | $3.80 | $3.09 | 53 |
| 2015-12-23 | $3.80 | $3.80 | $3.80 | $3.80 | $3.09 | 174 |
| 2015-12-22 | $3.70 | $3.70 | $3.70 | $3.70 | $3.01 | 3,400 |
| 2015-12-21 | $4.00 | $4.00 | $4.00 | $4.00 | $3.25 | 1,023 |
| 2015-12-18 | $3.62 | $4.00 | $3.62 | $4.00 | $3.25 | 1,023 |
| 2015-12-17 | $3.62 | $3.62 | $3.62 | $3.62 | $2.95 | 1,680 |
| 2015-12-16 | $3.60 | $3.60 | $3.60 | $3.60 | $2.93 | 0 |
| 2015-12-15 | $3.60 | $3.60 | $3.60 | $3.60 | $2.93 | 0 |
| 2015-12-14 | $3.60 | $3.60 | $3.60 | $3.60 | $2.93 | 0 |
| 2015-12-11 | $3.60 | $3.60 | $3.60 | $3.60 | $2.93 | 0 |
| 2015-12-10 | $3.60 | $3.60 | $3.60 | $3.60 | $2.93 | 0 |
| 2015-12-09 | $3.60 | $3.60 | $3.60 | $3.60 | $2.93 | 0 |
| 2015-12-08 | $3.60 | $3.60 | $3.60 | $3.60 | $2.93 | 13,803 |
| 2015-12-07 | $3.72 | $3.72 | $3.55 | $3.60 | $2.93 | 13,803 |
| 2015-12-04 | $4.00 | $4.00 | $4.00 | $4.00 | $3.25 | 15 |
| 2015-12-03 | $4.00 | $4.00 | $4.00 | $4.00 | $3.25 | 1 |
| 2015-12-02 | $4.00 | $4.00 | $4.00 | $4.00 | $3.25 | 0 |
| 2015-12-01 | $4.00 | $4.00 | $4.00 | $4.00 | $3.25 | 40 |
| 2015-11-30 | $3.95 | $4.00 | $3.95 | $4.00 | $3.25 | 1,372 |
| 2015-11-27 | $3.75 | $3.75 | $3.75 | $3.75 | $3.05 | 0 |
| 2015-11-25 | $3.75 | $3.75 | $3.75 | $3.75 | $3.05 | 0 |
| 2015-11-24 | $3.75 | $3.75 | $3.75 | $3.75 | $3.05 | 0 |
| 2015-11-23 | $3.75 | $3.75 | $3.75 | $3.75 | $3.05 | 130 |
| 2015-11-20 | $3.51 | $3.51 | $3.51 | $3.51 | $2.86 | 61 |
| 2015-11-19 | $3.51 | $3.51 | $3.51 | $3.51 | $2.86 | 162 |
| 2015-11-18 | $3.75 | $3.75 | $3.75 | $3.75 | $3.05 | 21 |
| 2015-11-17 | $3.75 | $3.75 | $3.75 | $3.75 | $3.05 | 21 |
| 2015-11-16 | $3.75 | $3.75 | $3.75 | $3.75 | $3.05 | 0 |
| 2015-11-13 | $3.75 | $3.75 | $3.75 | $3.75 | $3.05 | 211 |
| 2015-11-12 | $3.51 | $3.51 | $3.51 | $3.51 | $2.86 | 380 |
| 2015-11-11 | $4.00 | $4.00 | $4.00 | $4.00 | $3.25 | 0 |
| 2015-11-10 | $4.00 | $4.00 | $4.00 | $4.00 | $3.25 | 0 |
| 2015-11-09 | $4.00 | $4.00 | $4.00 | $4.00 | $3.25 | 0 |
| 2015-11-06 | $4.00 | $4.00 | $4.00 | $4.00 | $3.25 | 0 |
| 2015-11-05 | $4.00 | $4.00 | $4.00 | $4.00 | $3.25 | 6 |
| 2015-11-04 | $4.00 | $4.00 | $4.00 | $4.00 | $3.25 | 105 |
| 2015-11-03 | $4.00 | $4.00 | $4.00 | $4.00 | $3.25 | 6 |
| 2015-11-02 | $4.00 | $4.00 | $4.00 | $4.00 | $3.25 | 723 |
| 2015-10-30 | $4.00 | $4.00 | $4.00 | $4.00 | $3.25 | 210 |
| 2015-10-29 | $3.92 | $3.95 | $3.92 | $3.95 | $3.15 | 964 |
| 2015-10-28 | $3.67 | $3.94 | $3.65 | $3.94 | $3.14 | 19,436 |
| 2015-10-27 | $3.61 | $3.67 | $3.51 | $3.51 | $2.80 | 17,990 |
| 2015-10-26 | $3.68 | $3.68 | $3.68 | $3.68 | $2.94 | 0 |
| 2015-10-23 | $3.68 | $3.68 | $3.68 | $3.68 | $2.94 | 0 |
| 2015-10-22 | $3.68 | $3.68 | $3.68 | $3.68 | $2.94 | 267 |
| 2015-10-21 | $3.60 | $3.60 | $3.60 | $3.60 | $2.87 | 0 |
| 2015-10-20 | $3.60 | $3.60 | $3.60 | $3.60 | $2.87 | 0 |
| 2015-10-19 | $3.60 | $3.60 | $3.60 | $3.60 | $2.87 | 0 |
| 2015-10-16 | $3.60 | $3.60 | $3.60 | $3.60 | $2.87 | 0 |
| 2015-10-15 | $3.60 | $3.60 | $3.60 | $3.60 | $2.87 | 0 |
| 2015-10-14 | $3.60 | $3.60 | $3.60 | $3.60 | $2.87 | 0 |
| 2015-10-13 | $3.60 | $3.60 | $3.60 | $3.60 | $2.87 | 283 |
| 2015-10-12 | $3.51 | $3.51 | $3.51 | $3.51 | $2.80 | 300 |
| 2015-10-09 | $3.51 | $3.51 | $3.51 | $3.51 | $2.80 | 0 |
| 2015-10-08 | $3.51 | $3.51 | $3.51 | $3.51 | $2.80 | 0 |
| 2015-10-07 | $3.51 | $3.51 | $3.51 | $3.51 | $2.80 | 790 |
| 2015-10-06 | $3.51 | $3.51 | $3.51 | $3.51 | $2.80 | 750 |
| 2015-10-05 | $3.51 | $3.51 | $3.51 | $3.51 | $2.80 | 214 |
| 2015-10-02 | $3.56 | $3.56 | $3.51 | $3.51 | $2.80 | 0 |
| 2015-10-01 | $3.56 | $3.56 | $3.51 | $3.51 | $2.80 | 428 |
| 2015-09-30 | $3.60 | $3.95 | $3.60 | $3.95 | $3.15 | 4,508 |
| 2015-09-29 | $3.85 | $3.95 | $3.85 | $3.95 | $3.15 | 321 |
| 2015-09-28 | $3.85 | $3.85 | $3.85 | $3.85 | $3.07 | 214 |
| 2015-09-25 | $3.75 | $3.75 | $3.75 | $3.75 | $2.99 | 1,757 |
| 2015-09-24 | $3.75 | $3.75 | $3.75 | $3.75 | $2.99 | 0 |
| 2015-09-23 | $3.75 | $3.75 | $3.75 | $3.75 | $2.99 | 60 |
| 2015-09-22 | $3.75 | $3.75 | $3.75 | $3.75 | $2.99 | 1,412 |
| 2015-09-21 | $3.70 | $3.75 | $3.70 | $3.75 | $2.99 | 514 |
| 2015-09-18 | $3.60 | $3.60 | $3.60 | $3.60 | $2.87 | 212 |
| 2015-09-17 | $3.60 | $3.60 | $3.60 | $3.60 | $2.87 | 1,078 |
| 2015-09-16 | $3.50 | $3.60 | $3.50 | $3.60 | $2.87 | 5,150 |
| 2015-09-15 | $3.65 | $3.65 | $3.65 | $3.65 | $2.91 | 0 |
| 2015-09-14 | $3.65 | $3.65 | $3.65 | $3.65 | $2.91 | 2,357 |
| 2015-09-11 | $3.52 | $3.52 | $3.31 | $3.50 | $2.79 | 5,665 |
| 2015-09-10 | $3.74 | $3.74 | $3.74 | $3.74 | $2.98 | 428 |
| 2015-09-09 | $3.50 | $3.50 | $3.50 | $3.50 | $2.79 | 0 |
| 2015-09-08 | $3.57 | $3.57 | $3.50 | $3.50 | $2.79 | 4,784 |
| 2015-09-04 | $3.60 | $3.60 | $3.60 | $3.60 | $2.87 | 0 |
Uwharrie Capital Corp (UWHR) News Headlines
Recent Uwharrie Capital Corp (UWHR) News
Similar Companies to Uwharrie Capital Corp (UWHR) 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 | -- | -- | -- |