Worley Ltd (WYGPY) Exchange: PINK
Data as of May 2, 2025
$7.69 ($-0.76) -9.05%
Worley Ltd - Daily Information
Click for more stock information on Worley Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.83 |
| Previous Close | $7.69 |
| High | $8.35 |
| Low | $7.69 |
| Adjusted Open | $7.83 |
| Previous Adjusted Close | $7.69 |
| Adjusted High | $8.35 |
| Adjusted Low | $7.69 |
About Worley Ltd (WYGPY)
No Description Available
Invest in Worley Ltd (WYGPY)
Historical Stock Data for Worley Ltd (WYGPY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $7.83 | $8.35 | $7.69 | $7.69 | $7.69 | 786 |
| 2025-04-03 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 994 |
| 2025-04-02 | $9.52 | $9.52 | $9.04 | $9.04 | $9.04 | 4,595 |
| 2025-04-01 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 591 |
| 2025-03-31 | $9.41 | $9.41 | $9.13 | $9.13 | $9.13 | 393 |
| 2025-03-28 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 81 |
| 2025-03-27 | $9.12 | $9.60 | $9.12 | $9.30 | $9.30 | 893 |
| 2025-03-26 | $9.57 | $9.57 | $8.95 | $9.10 | $9.10 | 23,089 |
| 2025-03-25 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 656 |
| 2025-03-24 | $9.68 | $9.79 | $9.68 | $9.79 | $9.79 | 1,119 |
| 2025-03-21 | $9.58 | $9.58 | $8.86 | $8.86 | $8.86 | 275 |
| 2025-03-20 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 135 |
| 2025-03-19 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 205 |
| 2025-03-18 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 392 |
| 2025-03-17 | $9.30 | $9.34 | $9.30 | $9.34 | $9.34 | 570 |
| 2025-03-14 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 145 |
| 2025-03-13 | $9.36 | $9.36 | $8.97 | $8.97 | $8.97 | 1,464 |
| 2025-03-12 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 217 |
| 2025-03-11 | $9.63 | $9.63 | $8.98 | $8.98 | $8.98 | 294 |
| 2025-03-10 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 152 |
| 2025-03-07 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 929 |
| 2025-03-06 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 320 |
| 2025-03-05 | $8.31 | $8.52 | $8.31 | $8.52 | $8.52 | 621 |
| 2025-03-04 | $8.36 | $9.58 | $8.36 | $9.58 | $9.58 | 495 |
| 2025-03-03 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 636 |
| 2025-02-28 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 31 |
| 2025-02-27 | $8.77 | $10.69 | $8.77 | $8.77 | $8.77 | 863 |
| 2025-02-26 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 14 |
| 2025-02-25 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 424 |
| 2025-02-24 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 289 |
| 2025-02-21 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 201 |
| 2025-02-20 | $8.77 | $9.23 | $8.77 | $9.23 | $9.23 | 23,630 |
| 2025-02-19 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 24 |
| 2025-02-18 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 11 |
| 2025-02-14 | $9.69 | $9.69 | $9.60 | $9.60 | $9.60 | 349 |
| 2025-02-13 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 519 |
| 2025-02-12 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 203 |
| 2025-02-11 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 27 |
| 2025-02-10 | $9.38 | $9.50 | $9.38 | $9.50 | $9.50 | 367 |
| 2025-02-07 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 450 |
| 2025-02-06 | $8.55 | $8.59 | $8.55 | $8.59 | $8.59 | 1,512 |
| 2025-02-05 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 1,111 |
| 2025-02-04 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 89 |
| 2025-02-03 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 8,268 |
| 2025-01-31 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 72 |
| 2025-01-30 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 58 |
| 2025-01-29 | $9.05 | $9.47 | $9.05 | $9.47 | $9.47 | 2,250 |
| 2025-01-28 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 1,823 |
| 2025-01-27 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 154 |
| 2025-01-24 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 286 |
| 2025-01-23 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 120 |
| 2025-01-22 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 1,138 |
| 2025-01-21 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 1,139 |
| 2025-01-17 | $8.54 | $9.11 | $8.54 | $9.11 | $9.11 | 2,763 |
| 2025-01-16 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 182 |
| 2025-01-15 | $8.36 | $9.20 | $8.36 | $9.20 | $9.20 | 2,685 |
| 2025-01-14 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 341 |
| 2025-01-13 | $7.95 | $8.62 | $7.95 | $8.62 | $8.62 | 1,651 |
| 2025-01-10 | $8.90 | $8.90 | $8.05 | $8.05 | $8.05 | 676 |
| 2025-01-08 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 187 |
| 2025-01-07 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 638 |
| 2025-01-06 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 301 |
| 2025-01-03 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 395 |
| 2025-01-02 | $8.34 | $8.40 | $8.34 | $8.40 | $8.40 | 579 |
| 2024-12-31 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 116 |
| 2024-12-30 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 190 |
| 2024-12-27 | $8.88 | $8.88 | $8.50 | $8.50 | $8.50 | 600 |
| 2024-12-26 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 4 |
| 2024-12-24 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 1,368 |
| 2024-12-23 | $7.82 | $8.50 | $7.82 | $8.47 | $8.47 | 3,574 |
| 2024-12-20 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 2,543 |
| 2024-12-19 | $8.29 | $8.67 | $7.86 | $8.67 | $8.67 | 966 |
| 2024-12-18 | $8.85 | $8.85 | $7.93 | $7.97 | $7.97 | 1,368 |
| 2024-12-17 | $8.82 | $8.82 | $8.30 | $8.36 | $8.36 | 4,149 |
| 2024-12-16 | $8.40 | $8.40 | $8.15 | $8.28 | $8.28 | 1,394 |
| 2024-12-13 | $8.32 | $8.32 | $7.97 | $7.97 | $7.97 | 2,235 |
| 2024-12-12 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 1,314 |
| 2024-12-11 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 67 |
| 2024-12-10 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 3,202 |
| 2024-12-09 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 747 |
| 2024-12-06 | $8.50 | $8.70 | $8.44 | $8.44 | $8.44 | 2,208 |
| 2024-12-05 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 118 |
| 2024-12-04 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 138 |
| 2024-12-03 | $8.79 | $8.85 | $8.79 | $8.85 | $8.85 | 341 |
| 2024-12-02 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 491 |
| 2024-11-29 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 311 |
| 2024-11-27 | $8.90 | $9.02 | $8.90 | $9.02 | $9.02 | 446 |
| 2024-11-26 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 251 |
| 2024-11-25 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 422 |
| 2024-11-22 | $9.31 | $9.32 | $9.31 | $9.32 | $9.32 | 1,466 |
| 2024-11-21 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 322 |
| 2024-11-20 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 181 |
| 2024-11-19 | $9.31 | $9.31 | $8.87 | $8.87 | $8.87 | 866 |
| 2024-11-18 | $9.30 | $9.31 | $9.30 | $9.31 | $9.31 | 612 |
| 2024-11-15 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 327 |
| 2024-11-14 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 284 |
| 2024-11-13 | $9.80 | $9.80 | $8.97 | $8.99 | $8.99 | 2,688 |
| 2024-11-12 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 152 |
| 2024-11-11 | $9.35 | $9.36 | $9.03 | $9.31 | $9.31 | 1,838 |
| 2024-11-08 | $9.79 | $9.79 | $9.30 | $9.30 | $9.30 | 9,400 |
| 2024-11-07 | $9.23 | $10.15 | $9.23 | $10.12 | $10.12 | 14,189 |
| 2024-11-06 | $9.83 | $9.83 | $9.30 | $9.30 | $9.30 | 1,368 |
| 2024-11-05 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 264 |
| 2024-11-04 | $9.13 | $9.34 | $9.08 | $9.08 | $9.08 | 1,325 |
| 2024-11-01 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 113 |
| 2024-10-31 | $8.87 | $9.31 | $8.86 | $9.31 | $9.31 | 975 |
| 2024-10-30 | $9.27 | $9.62 | $9.22 | $9.22 | $9.22 | 741 |
| 2024-10-29 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 422 |
| 2024-10-28 | $9.31 | $9.45 | $9.08 | $9.45 | $9.45 | 2,005 |
| 2024-10-25 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 18 |
| 2024-10-24 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 215 |
| 2024-10-23 | $9.02 | $9.96 | $9.02 | $9.96 | $9.96 | 410 |
| 2024-10-22 | $10.22 | $10.22 | $9.94 | $10.18 | $10.18 | 1,405 |
| 2024-10-21 | $9.85 | $9.85 | $9.59 | $9.59 | $9.59 | 493 |
| 2024-10-18 | $9.32 | $10.05 | $9.32 | $9.98 | $9.98 | 13,411 |
| 2024-10-17 | $9.68 | $9.82 | $9.57 | $9.80 | $9.80 | 70,670 |
| 2024-10-16 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 216 |
| 2024-10-15 | $10.07 | $10.07 | $9.57 | $9.57 | $9.57 | 1,259 |
| 2024-10-14 | $10.15 | $10.15 | $9.25 | $9.25 | $9.25 | 525 |
| 2024-10-11 | $9.42 | $9.90 | $9.42 | $9.90 | $9.90 | 637 |
| 2024-10-10 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 327 |
| 2024-10-09 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 174 |
| 2024-10-08 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 58 |
| 2024-10-07 | $10.41 | $10.41 | $10.37 | $10.37 | $10.37 | 330 |
| 2024-10-04 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 112 |
| 2024-10-03 | $9.94 | $10.42 | $9.94 | $10.42 | $10.42 | 219 |
| 2024-10-02 | $10.20 | $10.47 | $9.91 | $10.43 | $10.43 | 1,825 |
| 2024-10-01 | $9.88 | $10.18 | $9.88 | $9.97 | $9.97 | 968 |
| 2024-09-30 | $9.95 | $10.32 | $9.95 | $10.24 | $10.24 | 1,518 |
| 2024-09-27 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 677 |
| 2024-09-26 | $9.51 | $10.00 | $9.51 | $10.00 | $10.00 | 828 |
| 2024-09-25 | $9.25 | $9.99 | $9.25 | $9.88 | $9.88 | 1,630 |
| 2024-09-24 | $10.20 | $10.20 | $10.15 | $10.15 | $10.15 | 302 |
| 2024-09-23 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 20 |
| 2024-09-20 | $10.20 | $10.20 | $9.43 | $9.43 | $9.43 | 381 |
| 2024-09-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5 |
| 2024-09-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-09-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 22 |
| 2024-09-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 201 |
| 2024-09-13 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2024-09-12 | $9.80 | $10.16 | $9.80 | $9.91 | $9.91 | 538 |
| 2024-09-11 | $10.03 | $10.16 | $10.03 | $10.16 | $10.16 | 1,232 |
| 2024-09-10 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 5 |
| 2024-09-09 | $10.44 | $10.44 | $10.39 | $10.39 | $10.39 | 500 |
| 2024-09-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 370 |
| 2024-09-05 | $11.00 | $11.00 | $11.00 | $11.00 | $10.83 | 102 |
| 2024-09-04 | $11.00 | $11.00 | $11.00 | $11.00 | $10.83 | 2 |
| 2024-09-03 | $11.00 | $11.00 | $11.00 | $11.00 | $10.83 | 134 |
| 2024-08-30 | $10.24 | $11.00 | $10.24 | $11.00 | $10.83 | 1,731 |
| 2024-08-29 | $10.83 | $10.83 | $9.67 | $9.67 | $9.52 | 406 |
| 2024-08-28 | $10.00 | $10.00 | $10.00 | $10.00 | $9.84 | 1,086 |
| 2024-08-27 | $10.00 | $10.00 | $10.00 | $10.00 | $9.84 | 346 |
| 2024-08-26 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 118 |
| 2024-08-23 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 344 |
| 2024-08-22 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 218 |
| 2024-08-21 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 1,400 |
| 2024-08-20 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 14 |
| 2024-08-19 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 264 |
| 2024-08-16 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 86 |
| 2024-08-15 | $9.96 | $9.96 | $9.42 | $9.42 | $9.42 | 1,245 |
| 2024-08-14 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 3 |
| 2024-08-13 | $9.40 | $9.50 | $9.40 | $9.50 | $9.50 | 2,823 |
| 2024-08-12 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 231 |
| 2024-08-09 | $9.70 | $9.70 | $8.97 | $9.40 | $9.40 | 7,009 |
| 2024-08-08 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 140 |
| 2024-08-07 | $8.78 | $9.76 | $8.78 | $9.74 | $9.74 | 551 |
| 2024-08-06 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 135 |
| 2024-08-05 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 82 |
| 2024-08-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 15 |
| 2024-08-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 77 |
| 2024-07-31 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 112 |
| 2024-07-30 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 47 |
| 2024-07-29 | $9.75 | $9.98 | $9.75 | $9.98 | $9.98 | 636 |
| 2024-07-26 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 90 |
| 2024-07-25 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 84 |
| 2024-07-24 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 188 |
| 2024-07-23 | $9.73 | $10.03 | $9.73 | $9.95 | $9.95 | 483 |
| 2024-07-22 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 658 |
| 2024-07-19 | $10.05 | $10.05 | $9.80 | $9.80 | $9.80 | 1,863 |
| 2024-07-18 | $9.91 | $9.91 | $9.79 | $9.79 | $9.79 | 1,362 |
| 2024-07-17 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 274 |
| 2024-07-16 | $10.25 | $10.25 | $10.04 | $10.04 | $10.04 | 518 |
| 2024-07-15 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 87 |
| 2024-07-12 | $10.25 | $10.25 | $9.90 | $9.91 | $9.91 | 1,179 |
| 2024-07-11 | $9.49 | $10.17 | $9.49 | $10.17 | $10.17 | 1,581 |
| 2024-07-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 128 |
| 2024-07-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 187 |
| 2024-07-08 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 125 |
| 2024-07-05 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 124 |
| 2024-07-03 | $9.75 | $9.75 | $9.71 | $9.71 | $9.71 | 341 |
| 2024-07-02 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 38 |
| 2024-07-01 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 426 |
| 2024-06-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2,300 |
| 2024-06-27 | $9.44 | $9.76 | $9.44 | $9.76 | $9.76 | 545 |
| 2024-06-26 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 216 |
| 2024-06-25 | $9.52 | $9.52 | $9.49 | $9.49 | $9.49 | 4,215 |
| 2024-06-24 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 407 |
| 2024-06-21 | $9.47 | $9.47 | $9.39 | $9.39 | $9.39 | 820 |
| 2024-06-20 | $9.39 | $9.39 | $9.19 | $9.19 | $9.19 | 823 |
| 2024-06-18 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 551 |
| 2024-06-17 | $9.15 | $9.32 | $9.15 | $9.18 | $9.18 | 981 |
| 2024-06-14 | $9.26 | $9.26 | $9.21 | $9.21 | $9.21 | 408 |
| 2024-06-13 | $9.62 | $9.62 | $9.30 | $9.30 | $9.30 | 1,059 |
| 2024-06-12 | $9.58 | $9.58 | $9.57 | $9.57 | $9.57 | 4,011 |
| 2024-06-11 | $9.52 | $9.52 | $9.28 | $9.28 | $9.28 | 530 |
| 2024-06-10 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 368 |
| 2024-06-07 | $9.50 | $9.64 | $9.43 | $9.43 | $9.43 | 1,689 |
| 2024-06-06 | $9.53 | $10.00 | $9.53 | $10.00 | $10.00 | 696 |
| 2024-06-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2024-06-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 363 |
| 2024-06-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 192 |
| 2024-05-31 | $9.50 | $9.75 | $9.50 | $9.75 | $9.75 | 2,109 |
| 2024-05-30 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 203 |
| 2024-05-29 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 145 |
| 2024-05-28 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 190 |
| 2024-05-24 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 45 |
| 2024-05-23 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 691 |
| 2024-05-22 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2,101 |
| 2024-05-21 | $9.98 | $10.15 | $9.64 | $10.15 | $10.15 | 1,504 |
| 2024-05-20 | $10.12 | $10.12 | $9.97 | $9.97 | $9.97 | 542 |
| 2024-05-17 | $9.88 | $10.14 | $9.76 | $9.84 | $9.84 | 3,010 |
| 2024-05-16 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 810 |
| 2024-05-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 620 |
| 2024-05-14 | $10.00 | $10.20 | $9.95 | $10.16 | $10.16 | 1,874 |
| 2024-05-13 | $10.17 | $10.40 | $10.17 | $10.40 | $10.40 | 646 |
| 2024-05-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 320 |
| 2024-05-09 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 311 |
| 2024-05-08 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 198 |
| 2024-05-07 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 271 |
| 2024-05-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 88 |
| 2024-05-03 | $10.10 | $10.23 | $10.10 | $10.10 | $10.10 | 1,264 |
| 2024-05-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 432 |
| 2024-05-01 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 1,257 |
| 2024-04-30 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 317 |
| 2024-04-29 | $10.00 | $10.00 | $9.78 | $9.79 | $9.79 | 36,366 |
| 2024-04-26 | $10.67 | $10.67 | $10.52 | $10.52 | $10.52 | 903 |
| 2024-04-25 | $10.73 | $10.73 | $10.56 | $10.56 | $10.56 | 1,858 |
| 2024-04-24 | $10.63 | $10.63 | $10.44 | $10.60 | $10.60 | 2,420 |
| 2024-04-23 | $10.88 | $10.88 | $10.55 | $10.65 | $10.65 | 1,886 |
| 2024-04-22 | $10.98 | $10.98 | $10.68 | $10.68 | $10.68 | 456 |
| 2024-04-19 | $10.24 | $10.71 | $10.24 | $10.71 | $10.71 | 743 |
| 2024-04-18 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 332 |
| 2024-04-17 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 293 |
| 2024-04-16 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 449 |
| 2024-04-15 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 213 |
| 2024-04-12 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 671 |
| 2024-04-11 | $10.69 | $11.27 | $10.69 | $10.73 | $10.73 | 1,045 |
| 2024-04-10 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 2 |
| 2024-04-09 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 1,005 |
| 2024-04-08 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2024-04-05 | $10.87 | $10.96 | $10.84 | $10.90 | $10.90 | 1,818 |
| 2024-04-04 | $10.91 | $10.91 | $10.90 | $10.90 | $10.90 | 1,818 |
| 2024-04-03 | $10.84 | $10.85 | $10.77 | $10.83 | $10.83 | 1,262 |
| 2024-04-02 | $11.19 | $11.27 | $11.19 | $11.27 | $11.27 | 761 |
| 2024-04-01 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 2,412 |
| 2024-03-28 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 598 |
| 2024-03-27 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 103 |
| 2024-03-26 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 133 |
| 2024-03-25 | $10.89 | $10.89 | $10.69 | $10.69 | $10.69 | 1,354 |
| 2024-03-22 | $10.65 | $10.82 | $10.62 | $10.80 | $10.80 | 819 |
| 2024-03-21 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 13 |
| 2024-03-20 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 4 |
| 2024-03-19 | $10.96 | $10.96 | $10.63 | $10.63 | $10.63 | 2,786 |
| 2024-03-18 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 764 |
| 2024-03-15 | $10.52 | $11.05 | $10.48 | $11.05 | $11.05 | 8,075 |
| 2024-03-14 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 692 |
| 2024-03-13 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 206 |
| 2024-03-12 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 171 |
| 2024-03-11 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 171 |
| 2024-03-08 | $11.04 | $11.04 | $10.96 | $10.96 | $10.96 | 444 |
| 2024-03-07 | $11.35 | $11.35 | $11.35 | $11.35 | $11.18 | 124 |
| 2024-03-06 | $11.35 | $11.35 | $11.35 | $11.35 | $11.18 | 223 |
| 2024-03-05 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 332 |
| 2024-03-04 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 125 |
| 2024-03-01 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 273 |
| 2024-02-29 | $11.20 | $11.20 | $11.12 | $11.12 | $11.12 | 425 |
| 2024-02-28 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 346 |
| 2024-02-27 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 328 |
| 2024-02-26 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 2,641 |
| 2024-02-23 | $10.17 | $10.30 | $10.17 | $10.30 | $10.30 | 518 |
| 2024-02-22 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 519 |
| 2024-02-21 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 188 |
| 2024-02-20 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 43 |
| 2024-02-16 | $10.61 | $10.61 | $9.89 | $9.89 | $9.89 | 940 |
| 2024-02-15 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 242 |
| 2024-02-14 | $10.06 | $10.26 | $10.06 | $10.26 | $10.26 | 383 |
| 2024-02-13 | $10.33 | $10.33 | $9.86 | $9.86 | $9.86 | 520 |
| 2024-02-12 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 1,022 |
| 2024-02-09 | $10.22 | $10.22 | $10.04 | $10.19 | $10.19 | 2,803 |
| 2024-02-08 | $10.15 | $10.15 | $9.79 | $10.10 | $10.10 | 1,073 |
| 2024-02-07 | $9.75 | $9.76 | $9.55 | $9.76 | $9.76 | 10,160 |
| 2024-02-06 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 71 |
| 2024-02-05 | $9.39 | $9.49 | $9.39 | $9.41 | $9.41 | 2,261 |
| 2024-02-02 | $9.52 | $9.60 | $9.43 | $9.60 | $9.60 | 5,881 |
| 2024-02-01 | $9.46 | $9.46 | $9.32 | $9.43 | $9.43 | 1,356 |
| 2024-01-31 | $9.62 | $9.62 | $9.57 | $9.57 | $9.57 | 1,858 |
| 2024-01-30 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 1,729 |
| 2024-01-29 | $9.85 | $9.87 | $9.70 | $9.71 | $9.71 | 4,436 |
| 2024-01-26 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 8 |
| 2024-01-25 | $10.02 | $10.02 | $9.89 | $10.02 | $10.02 | 4,499 |
| 2024-01-24 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 2,581 |
| 2024-01-23 | $10.50 | $10.53 | $10.40 | $10.40 | $10.40 | 1,796 |
| 2024-01-22 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 466 |
| 2024-01-19 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 186 |
| 2024-01-18 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 317 |
| 2024-01-17 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 125 |
| 2024-01-16 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 382 |
| 2024-01-12 | $10.67 | $10.82 | $10.62 | $10.62 | $10.62 | 1,749 |
| 2024-01-11 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 248 |
| 2024-01-10 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 48 |
| 2024-01-09 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 6 |
| 2024-01-08 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 5 |
| 2024-01-05 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 162 |
| 2024-01-04 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 1,823 |
| 2024-01-03 | $11.18 | $11.75 | $11.18 | $11.75 | $11.75 | 1,000 |
| 2024-01-02 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 33 |
| 2023-12-29 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 134 |
| 2023-12-28 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 73 |
| 2023-12-27 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 89 |
| 2023-12-26 | $12.02 | $12.02 | $11.94 | $11.94 | $11.94 | 268 |
| 2023-12-22 | $11.91 | $11.91 | $11.81 | $11.81 | $11.81 | 382 |
| 2023-12-21 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 235 |
| 2023-12-20 | $12.32 | $12.32 | $11.57 | $11.57 | $11.57 | 1,293 |
| 2023-12-19 | $11.55 | $11.66 | $11.50 | $11.66 | $11.66 | 661 |
| 2023-12-18 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 144 |
| 2023-12-15 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 918 |
| 2023-12-14 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 94 |
| 2023-12-13 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 291 |
| 2023-12-12 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 238 |
| 2023-12-11 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 228 |
| 2023-12-08 | $11.07 | $11.07 | $10.45 | $10.86 | $10.86 | 1,207 |
| 2023-12-07 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 26 |
| 2023-12-06 | $11.47 | $11.47 | $11.17 | $11.17 | $11.17 | 2,007 |
| 2023-12-05 | $11.28 | $11.28 | $10.88 | $10.94 | $10.94 | 4,248 |
| 2023-12-04 | $11.09 | $11.45 | $11.09 | $11.45 | $11.45 | 433 |
| 2023-12-01 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 1,964 |
| 2023-11-30 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 193 |
| 2023-11-29 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 27 |
| 2023-11-28 | $11.49 | $11.49 | $11.16 | $11.16 | $11.16 | 902 |
| 2023-11-27 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 160 |
| 2023-11-24 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 317 |
| 2023-11-22 | $10.90 | $11.00 | $10.90 | $11.00 | $11.00 | 325 |
| 2023-11-21 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 162 |
| 2023-11-20 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 68 |
| 2023-11-17 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 51 |
| 2023-11-16 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 58 |
| 2023-11-15 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 116 |
| 2023-11-14 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 11 |
| 2023-11-13 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 43 |
| 2023-11-10 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 5 |
| 2023-11-09 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 103 |
| 2023-11-08 | $10.71 | $10.71 | $10.65 | $10.65 | $10.65 | 832 |
| 2023-11-07 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 318 |
| 2023-11-06 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 5 |
| 2023-11-03 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 43 |
| 2023-11-02 | $10.87 | $10.87 | $10.44 | $10.44 | $10.44 | 469 |
| 2023-11-01 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 175 |
| 2023-10-31 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 102 |
| 2023-10-30 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 206 |
| 2023-10-27 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 800 |
| 2023-10-26 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 14 |
| 2023-10-25 | $10.37 | $10.37 | $10.07 | $10.07 | $10.07 | 1,050 |
| 2023-10-24 | $10.82 | $10.82 | $10.30 | $10.30 | $10.30 | 393 |
| 2023-10-23 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 765 |
| 2023-10-20 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 481 |
| 2023-10-19 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 343 |
| 2023-10-18 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 526 |
| 2023-10-17 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 102 |
| 2023-10-16 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 325 |
| 2023-10-13 | $10.89 | $11.02 | $10.87 | $11.02 | $11.02 | 3,018 |
| 2023-10-12 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 188 |
| 2023-10-11 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 51 |
| 2023-10-10 | $11.00 | $11.00 | $10.89 | $10.89 | $10.89 | 1,162 |
| 2023-10-09 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 11,897 |
| 2023-10-06 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 274 |
| 2023-10-05 | $10.33 | $10.78 | $10.33 | $10.78 | $10.78 | 766 |
| 2023-10-04 | $10.20 | $10.33 | $10.20 | $10.33 | $10.33 | 950 |
| 2023-10-03 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 378 |
| 2023-10-02 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 77 |
| 2023-09-29 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 10 |
| 2023-09-28 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 33 |
| 2023-09-27 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 282 |
| 2023-09-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 38 |
| 2023-09-25 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 211 |
| 2023-09-22 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 28 |
| 2023-09-21 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 93 |
| 2023-09-20 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 13 |
| 2023-09-19 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 327 |
| 2023-09-18 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 35 |
| 2023-09-15 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 85 |
| 2023-09-14 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 1,051 |
| 2023-09-13 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 3 |
| 2023-09-12 | $11.00 | $11.00 | $10.88 | $10.88 | $10.88 | 2,641 |
| 2023-09-11 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 538 |
| 2023-09-08 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 182 |
| 2023-09-07 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 21 |
| 2023-09-06 | $11.08 | $11.08 | $10.67 | $10.67 | $10.67 | 2,681 |
| 2023-09-05 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 234 |
| 2023-09-01 | $11.64 | $11.64 | $11.30 | $11.30 | $11.30 | 634 |
| 2023-08-31 | $11.20 | $11.63 | $11.20 | $11.63 | $11.47 | 504 |
| 2023-08-30 | $11.06 | $11.06 | $11.06 | $11.06 | $10.90 | 54 |
| 2023-08-29 | $11.06 | $11.06 | $11.06 | $11.06 | $10.90 | 82 |
| 2023-08-28 | $11.06 | $11.06 | $11.06 | $11.06 | $10.90 | 71 |
| 2023-08-25 | $11.06 | $11.06 | $11.06 | $11.06 | $10.90 | 159 |
| 2023-08-24 | $10.78 | $10.78 | $10.78 | $10.78 | $10.63 | 992 |
| 2023-08-23 | $10.88 | $10.88 | $10.88 | $10.88 | $10.73 | 22 |
| 2023-08-22 | $10.88 | $10.88 | $10.88 | $10.88 | $10.73 | 836 |
| 2023-08-21 | $10.86 | $10.86 | $10.86 | $10.86 | $10.71 | 8 |
| 2023-08-18 | $10.86 | $10.86 | $10.86 | $10.86 | $10.71 | 868 |
| 2023-08-17 | $10.86 | $10.86 | $10.86 | $10.86 | $10.71 | 162 |
| 2023-08-16 | $11.41 | $11.41 | $11.41 | $11.41 | $11.25 | 1,210 |
| 2023-08-15 | $11.52 | $11.52 | $11.52 | $11.52 | $11.36 | 87 |
| 2023-08-14 | $11.52 | $11.52 | $11.52 | $11.52 | $11.36 | 388 |
| 2023-08-11 | $11.52 | $11.52 | $11.52 | $11.52 | $11.35 | 363 |
| 2023-08-10 | $10.91 | $10.91 | $10.91 | $10.91 | $10.76 | 82 |
| 2023-08-09 | $10.91 | $10.91 | $10.91 | $10.91 | $10.76 | 1,110 |
| 2023-08-08 | $11.04 | $11.04 | $11.04 | $11.04 | $10.89 | 308 |
| 2023-08-07 | $11.47 | $11.47 | $11.47 | $11.47 | $11.31 | 141 |
| 2023-08-04 | $11.45 | $11.47 | $11.45 | $11.47 | $11.31 | 1,025 |
| 2023-08-03 | $11.73 | $11.73 | $11.73 | $11.73 | $11.57 | 68 |
| 2023-08-02 | $11.73 | $11.73 | $11.73 | $11.73 | $11.57 | 0 |
| 2023-08-01 | $11.73 | $11.73 | $11.73 | $11.73 | $11.57 | 262 |
| 2023-07-31 | $11.63 | $11.63 | $11.63 | $11.63 | $11.47 | 479 |
| 2023-07-28 | $11.54 | $11.54 | $11.54 | $11.54 | $11.38 | 10 |
| 2023-07-27 | $11.54 | $11.54 | $11.54 | $11.54 | $11.38 | 20 |
| 2023-07-26 | $11.54 | $11.54 | $11.54 | $11.54 | $11.38 | 21 |
| 2023-07-25 | $11.54 | $11.54 | $11.54 | $11.54 | $11.38 | 476 |
| 2023-07-24 | $11.36 | $11.36 | $11.36 | $11.36 | $11.20 | 175 |
| 2023-07-21 | $11.64 | $11.64 | $11.64 | $11.64 | $11.47 | 2,507 |
| 2023-07-20 | $11.64 | $11.64 | $11.64 | $11.64 | $11.47 | 0 |
| 2023-07-19 | $11.64 | $11.64 | $11.64 | $11.64 | $11.47 | 267 |
| 2023-07-18 | $11.82 | $11.82 | $11.82 | $11.82 | $11.65 | 116 |
| 2023-07-17 | $11.82 | $11.82 | $11.82 | $11.82 | $11.65 | 3,402 |
| 2023-07-14 | $11.30 | $11.35 | $11.30 | $11.35 | $11.19 | 511 |
| 2023-07-13 | $11.25 | $11.42 | $11.25 | $11.42 | $11.26 | 1,627 |
| 2023-07-12 | $10.83 | $10.83 | $10.83 | $10.83 | $10.68 | 110 |
| 2023-07-11 | $10.71 | $10.71 | $10.71 | $10.71 | $10.56 | 64 |
| 2023-07-10 | $10.71 | $10.71 | $10.71 | $10.71 | $10.56 | 141 |
| 2023-07-07 | $10.60 | $10.67 | $10.60 | $10.60 | $10.60 | 1,063 |
| 2023-07-06 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 192 |
| 2023-07-05 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 184 |
| 2023-07-03 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 225 |
| 2023-06-30 | $10.55 | $10.55 | $10.36 | $10.36 | $10.36 | 2,914 |
| 2023-06-29 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2023-06-28 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 54 |
| 2023-06-27 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 141 |
| 2023-06-26 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 93 |
| 2023-06-23 | $10.30 | $10.43 | $10.30 | $10.43 | $10.43 | 391 |
| 2023-06-22 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 552 |
| 2023-06-21 | $10.71 | $10.97 | $10.71 | $10.97 | $10.97 | 2,457 |
| 2023-06-20 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 300 |
| 2023-06-16 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 18 |
| 2023-06-15 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 159 |
| 2023-06-14 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 2 |
| 2023-06-13 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-06-12 | $10.85 | $10.95 | $10.75 | $10.75 | $10.75 | 3,454 |
| 2023-06-09 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 349 |
| 2023-06-08 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 3 |
| 2023-06-07 | $10.72 | $10.87 | $10.72 | $10.87 | $10.87 | 666 |
| 2023-06-06 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 707 |
| 2023-06-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 155 |
| 2023-06-02 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 248 |
| 2023-06-01 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 84 |
| 2023-05-31 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 33 |
| 2023-05-30 | $10.50 | $10.50 | $10.44 | $10.44 | $10.44 | 601 |
| 2023-05-26 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 158 |
| 2023-05-25 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 70 |
| 2023-05-24 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 107 |
| 2023-05-23 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 36 |
| 2023-05-22 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 77 |
| 2023-05-19 | $10.96 | $10.96 | $10.82 | $10.82 | $10.82 | 1,280 |
| 2023-05-18 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 544 |
| 2023-05-17 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 126 |
| 2023-05-16 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 167 |
| 2023-05-15 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 279 |
| 2023-05-12 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 112 |
| 2023-05-11 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 500 |
| 2023-05-10 | $11.34 | $11.34 | $11.00 | $11.10 | $11.10 | 2,634 |
| 2023-05-09 | $11.00 | $11.05 | $11.00 | $11.05 | $11.05 | 1,615 |
| 2023-05-08 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 447 |
| 2023-05-05 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 258 |
| 2023-05-04 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 19 |
| 2023-05-03 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,127 |
| 2023-05-02 | $9.90 | $9.90 | $9.83 | $9.83 | $9.83 | 2,409 |
| 2023-05-01 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1,058 |
| 2023-04-28 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 2,867 |
| 2023-04-27 | $9.96 | $9.96 | $9.81 | $9.81 | $9.81 | 501 |
| 2023-04-26 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 570 |
| 2023-04-25 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 36 |
| 2023-04-24 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 270 |
| 2023-04-21 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2023-04-20 | $10.22 | $10.38 | $10.22 | $10.38 | $10.38 | 342 |
| 2023-04-19 | $10.30 | $10.30 | $10.17 | $10.17 | $10.17 | 233 |
| 2023-04-18 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 77 |
| 2023-04-17 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 217 |
| 2023-04-14 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 11 |
| 2023-04-13 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 317 |
| 2023-04-12 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 139 |
| 2023-04-11 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 110 |
| 2023-04-10 | $9.86 | $9.98 | $9.86 | $9.98 | $9.98 | 757 |
| 2023-04-06 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 375 |
| 2023-04-05 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 70 |
| 2023-04-04 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 381 |
| 2023-04-03 | $9.93 | $10.27 | $9.93 | $10.27 | $10.27 | 402 |
| 2023-03-31 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 71 |
| 2023-03-30 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 623 |
| 2023-03-29 | $9.24 | $9.24 | $9.20 | $9.20 | $9.20 | 868 |
| 2023-03-28 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 265 |
| 2023-03-27 | $9.11 | $9.11 | $9.10 | $9.10 | $9.10 | 350 |
| 2023-03-24 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 5,487 |
| 2023-03-23 | $9.08 | $9.23 | $9.03 | $9.23 | $9.23 | 388 |
| 2023-03-22 | $9.28 | $9.28 | $9.27 | $9.27 | $9.27 | 314 |
| 2023-03-21 | $9.03 | $9.13 | $9.03 | $9.13 | $9.13 | 921 |
| 2023-03-20 | $8.99 | $9.10 | $8.99 | $9.10 | $9.10 | 681 |
| 2023-03-17 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 818 |
| 2023-03-16 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 368 |
| 2023-03-15 | $9.16 | $9.16 | $9.01 | $9.10 | $9.10 | 6,001 |
| 2023-03-14 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 628 |
| 2023-03-13 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 591 |
| 2023-03-10 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 28 |
| 2023-03-09 | $10.17 | $10.17 | $10.03 | $10.04 | $10.04 | 3,560 |
| 2023-03-08 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 124 |
| 2023-03-07 | $10.30 | $10.30 | $10.09 | $10.09 | $10.09 | 1,555 |
| 2023-03-06 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 129 |
| 2023-03-03 | $10.23 | $10.30 | $10.23 | $10.30 | $10.30 | 283 |
| 2023-03-02 | $10.48 | $10.48 | $10.35 | $10.35 | $10.18 | 2,332 |
| 2023-03-01 | $10.85 | $10.85 | $10.65 | $10.71 | $10.54 | 239,875 |
| 2023-02-28 | $10.28 | $10.28 | $10.28 | $10.28 | $10.11 | 39 |
| 2023-02-27 | $10.28 | $10.28 | $10.28 | $10.28 | $10.11 | 52 |
| 2023-02-24 | $10.28 | $10.28 | $10.28 | $10.28 | $10.11 | 0 |
| 2023-02-23 | $10.40 | $10.40 | $10.28 | $10.28 | $10.11 | 2,966 |
| 2023-02-22 | $10.46 | $10.47 | $10.37 | $10.37 | $10.20 | 8,896 |
| 2023-02-21 | $10.50 | $10.60 | $10.50 | $10.50 | $10.33 | 1,769 |
| 2023-02-17 | $10.42 | $10.42 | $10.42 | $10.42 | $10.25 | 500 |
| 2023-02-16 | $10.59 | $10.59 | $10.59 | $10.59 | $10.42 | 28 |
| 2023-02-15 | $10.59 | $10.59 | $10.59 | $10.59 | $10.42 | 136 |
| 2023-02-14 | $10.55 | $10.55 | $10.55 | $10.55 | $10.38 | 111 |
| 2023-02-13 | $10.46 | $10.56 | $10.46 | $10.56 | $10.39 | 314 |
| 2023-02-10 | $10.46 | $10.46 | $10.46 | $10.46 | $10.29 | 101 |
| 2023-02-09 | $10.42 | $10.42 | $10.30 | $10.30 | $10.13 | 945 |
| 2023-02-08 | $10.53 | $10.53 | $10.53 | $10.53 | $10.36 | 49 |
| 2023-02-07 | $10.34 | $10.53 | $10.34 | $10.53 | $10.36 | 400 |
| 2023-02-06 | $10.37 | $10.37 | $10.30 | $10.30 | $10.13 | 510 |
| 2023-02-03 | $10.40 | $10.40 | $10.37 | $10.37 | $10.20 | 600 |
| 2023-02-02 | $10.69 | $10.69 | $10.68 | $10.68 | $10.51 | 207 |
| 2023-02-01 | $10.85 | $11.02 | $10.79 | $11.02 | $10.84 | 2,257 |
| 2023-01-31 | $10.68 | $10.90 | $10.68 | $10.90 | $10.72 | 403 |
| 2023-01-30 | $10.93 | $10.93 | $10.93 | $10.93 | $10.75 | 509 |
| 2023-01-27 | $11.16 | $11.16 | $11.15 | $11.16 | $10.98 | 692 |
| 2023-01-26 | $11.25 | $11.25 | $11.19 | $11.21 | $11.03 | 361 |
| 2023-01-25 | $11.01 | $11.01 | $11.01 | $11.01 | $10.83 | 615 |
| 2023-01-24 | $11.03 | $11.03 | $11.03 | $11.03 | $10.84 | 197 |
| 2023-01-23 | $11.11 | $11.11 | $11.11 | $11.11 | $10.93 | 1,325 |
| 2023-01-20 | $10.86 | $10.86 | $10.86 | $10.86 | $10.68 | 843 |
| 2023-01-19 | $10.84 | $10.89 | $10.84 | $10.89 | $10.71 | 1,005 |
| 2023-01-18 | $11.05 | $11.05 | $10.79 | $10.79 | $10.61 | 2,111 |
| 2023-01-17 | $10.71 | $10.71 | $10.71 | $10.71 | $10.54 | 15 |
| 2023-01-13 | $10.62 | $10.71 | $10.57 | $10.71 | $10.71 | 3,033 |
| 2023-01-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2023-01-11 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2023-01-10 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1 |
| 2023-01-09 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 227 |
| 2023-01-06 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 20 |
| 2023-01-05 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 80 |
| 2023-01-04 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 30 |
| 2023-01-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 28 |
| 2022-12-30 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 71 |
| 2022-12-29 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-12-28 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 142 |
| 2022-12-27 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 118 |
| 2022-12-23 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 150 |
| 2022-12-22 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 59 |
| 2022-12-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 83 |
| 2022-12-20 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 776 |
| 2022-12-19 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 53 |
| 2022-12-16 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 21 |
| 2022-12-15 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2022-12-14 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 36 |
| 2022-12-13 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2022-12-12 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 17 |
| 2022-12-09 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 363 |
| 2022-12-08 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 331 |
| 2022-12-07 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 2 |
| 2022-12-06 | $9.61 | $9.61 | $9.58 | $9.58 | $9.58 | 322 |
| 2022-12-05 | $9.71 | $9.71 | $9.59 | $9.59 | $9.59 | 2,117 |
| 2022-12-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 194 |
| 2022-12-01 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 1,543 |
| 2022-11-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 101 |
| 2022-11-29 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 62 |
| 2022-11-28 | $9.68 | $9.74 | $9.68 | $9.74 | $9.74 | 982 |
| 2022-11-25 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 127 |
| 2022-11-23 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 269 |
| 2022-11-22 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1 |
| 2022-11-21 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 2 |
| 2022-11-18 | $9.68 | $9.71 | $9.68 | $9.71 | $9.71 | 316 |
| 2022-11-17 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 121 |
| 2022-11-16 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 76 |
| 2022-11-15 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 251 |
| 2022-11-14 | $9.96 | $10.32 | $9.94 | $9.94 | $9.94 | 2,057 |
| 2022-11-11 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 978 |
| 2022-11-10 | $9.90 | $10.05 | $9.90 | $10.03 | $10.03 | 4,891 |
| 2022-11-09 | $9.71 | $9.71 | $9.54 | $9.54 | $9.54 | 982 |
| 2022-11-08 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-11-07 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 130 |
| 2022-11-04 | $9.80 | $9.94 | $9.80 | $9.94 | $9.94 | 563 |
| 2022-11-03 | $9.09 | $9.15 | $9.09 | $9.15 | $9.15 | 1,217 |
| 2022-11-02 | $9.27 | $9.37 | $9.15 | $9.15 | $9.15 | 2,267 |
| 2022-11-01 | $9.30 | $9.41 | $9.26 | $9.26 | $9.26 | 5,842 |
| 2022-10-31 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 869 |
| 2022-10-28 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 466 |
| 2022-10-27 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 1,395 |
| 2022-10-26 | $9.16 | $9.20 | $9.15 | $9.20 | $9.20 | 1,305 |
| 2022-10-25 | $8.82 | $8.98 | $8.81 | $8.98 | $8.98 | 5,607 |
| 2022-10-24 | $8.82 | $8.94 | $8.75 | $8.75 | $8.75 | 3,298 |
| 2022-10-21 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 401 |
| 2022-10-20 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 861 |
| 2022-10-19 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 112 |
| 2022-10-18 | $8.31 | $8.33 | $8.24 | $8.33 | $8.33 | 3,984 |
| 2022-10-17 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 20 |
| 2022-10-14 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 274 |
| 2022-10-13 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 19 |
| 2022-10-12 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 5 |
| 2022-10-11 | $8.36 | $8.36 | $8.29 | $8.29 | $8.29 | 3,685 |
| 2022-10-10 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 119 |
| 2022-10-07 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 1 |
| 2022-10-06 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 266 |
| 2022-10-05 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2022-10-04 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 266 |
| 2022-10-03 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 259 |
| 2022-09-30 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 33 |
| 2022-09-29 | $8.07 | $8.27 | $8.07 | $8.27 | $8.27 | 232 |
| 2022-09-28 | $7.80 | $8.17 | $7.80 | $8.13 | $8.13 | 4,537 |
| 2022-09-27 | $8.09 | $8.21 | $8.09 | $8.21 | $8.21 | 4,493 |
| 2022-09-26 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 29 |
| 2022-09-23 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 137 |
| 2022-09-22 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 61 |
| 2022-09-21 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2022-09-20 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 61 |
| 2022-09-19 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 198 |
| 2022-09-16 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 141 |
| 2022-09-15 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 143 |
| 2022-09-14 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 94 |
| 2022-09-13 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 2 |
| 2022-09-12 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2022-09-09 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 27 |
| 2022-09-08 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 81 |
| 2022-09-07 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2022-09-06 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 9 |
| 2022-09-02 | $9.62 | $9.62 | $9.25 | $9.29 | $9.29 | 5,114 |
| 2022-09-01 | $9.78 | $10.01 | $9.72 | $10.01 | $9.86 | 4,245 |
| 2022-08-31 | $10.27 | $10.27 | $10.27 | $10.27 | $10.12 | 0 |
| 2022-08-30 | $10.27 | $10.27 | $10.27 | $10.27 | $10.12 | 1 |
| 2022-08-29 | $10.27 | $10.27 | $10.27 | $10.27 | $10.12 | 625 |
| 2022-08-26 | $10.29 | $10.29 | $10.29 | $10.29 | $10.14 | 22 |
| 2022-08-25 | $10.29 | $10.29 | $10.29 | $10.29 | $10.14 | 284 |
| 2022-08-24 | $9.65 | $9.65 | $9.65 | $9.65 | $9.50 | 0 |
| 2022-08-23 | $9.65 | $9.65 | $9.65 | $9.65 | $9.50 | 0 |
| 2022-08-22 | $9.65 | $9.65 | $9.65 | $9.65 | $9.50 | 1 |
| 2022-08-19 | $9.65 | $9.65 | $9.65 | $9.65 | $9.50 | 476 |
| 2022-08-18 | $9.88 | $9.88 | $9.88 | $9.88 | $9.74 | 4 |
| 2022-08-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.74 | 3 |
| 2022-08-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.74 | 8 |
| 2022-08-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.74 | 581 |
| 2022-08-12 | $9.89 | $9.89 | $9.89 | $9.89 | $9.75 | 104 |
| 2022-08-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.75 | 10 |
| 2022-08-10 | $9.89 | $9.89 | $9.89 | $9.89 | $9.75 | 0 |
| 2022-08-09 | $10.00 | $10.00 | $9.89 | $9.89 | $9.75 | 800 |
| 2022-08-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.85 | 201 |
| 2022-08-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.76 | 215 |
| 2022-08-04 | $9.86 | $9.86 | $9.86 | $9.86 | $9.72 | 140 |
| 2022-08-03 | $9.85 | $9.86 | $9.84 | $9.86 | $9.72 | 749 |
| 2022-08-02 | $9.76 | $9.76 | $9.76 | $9.76 | $9.62 | 141 |
| 2022-08-01 | $10.10 | $10.30 | $10.10 | $10.30 | $10.15 | 651 |
| 2022-07-29 | $10.08 | $10.08 | $10.00 | $10.00 | $9.85 | 1,280 |
| 2022-07-28 | $9.71 | $9.71 | $9.71 | $9.71 | $9.57 | 531 |
| 2022-07-27 | $9.50 | $9.76 | $9.50 | $9.76 | $9.62 | 524 |
| 2022-07-26 | $9.50 | $9.50 | $9.50 | $9.50 | $9.36 | 221 |
| 2022-07-25 | $9.47 | $9.47 | $9.47 | $9.47 | $9.33 | 387 |
| 2022-07-22 | $9.16 | $9.16 | $9.16 | $9.16 | $9.03 | 93 |
| 2022-07-21 | $9.16 | $9.16 | $9.16 | $9.16 | $9.03 | 192 |
| 2022-07-20 | $9.31 | $9.31 | $9.31 | $9.31 | $9.18 | 344 |
| 2022-07-19 | $8.81 | $8.81 | $8.81 | $8.81 | $8.68 | 0 |
| 2022-07-18 | $8.81 | $8.81 | $8.81 | $8.81 | $8.68 | 32 |
| 2022-07-15 | $8.81 | $8.81 | $8.81 | $8.81 | $8.68 | 195 |
| 2022-07-14 | $8.85 | $8.85 | $8.74 | $8.81 | $8.68 | 18,660 |
| 2022-07-13 | $9.56 | $9.56 | $9.56 | $9.56 | $9.42 | 4 |
| 2022-07-12 | $9.56 | $9.56 | $9.56 | $9.56 | $9.42 | 13 |
| 2022-07-11 | $9.56 | $9.56 | $9.56 | $9.56 | $9.42 | 0 |
| 2022-07-08 | $9.56 | $9.56 | $9.56 | $9.56 | $9.42 | 33 |
| 2022-07-07 | $9.56 | $9.56 | $9.56 | $9.56 | $9.42 | 21 |
| 2022-07-06 | $9.56 | $9.56 | $9.56 | $9.56 | $9.42 | 3 |
| 2022-07-05 | $9.26 | $9.56 | $9.26 | $9.56 | $9.42 | 2,260 |
| 2022-07-01 | $9.74 | $9.74 | $9.74 | $9.74 | $9.59 | 7 |
| 2022-06-30 | $9.88 | $9.88 | $9.73 | $9.74 | $9.59 | 1,135 |
| 2022-06-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.70 | 362 |
| 2022-06-28 | $10.51 | $10.51 | $9.95 | $10.43 | $10.28 | 2,365 |
| 2022-06-27 | $10.06 | $10.06 | $9.74 | $9.74 | $9.60 | 1,834 |
| 2022-06-24 | $9.25 | $9.25 | $9.25 | $9.25 | $9.11 | 1 |
| 2022-06-23 | $9.28 | $9.28 | $9.25 | $9.25 | $9.11 | 709 |
| 2022-06-22 | $9.23 | $9.23 | $9.23 | $9.23 | $9.10 | 698 |
| 2022-06-21 | $9.57 | $9.57 | $9.57 | $9.57 | $9.43 | 0 |
| 2022-06-17 | $9.57 | $9.57 | $9.57 | $9.57 | $9.43 | 25 |
| 2022-06-16 | $9.58 | $9.63 | $9.38 | $9.57 | $9.43 | 15,005 |
| 2022-06-15 | $9.68 | $9.68 | $9.68 | $9.68 | $9.54 | 106 |
| 2022-06-14 | $9.68 | $9.68 | $9.68 | $9.68 | $9.54 | 347 |
| 2022-06-13 | $10.07 | $10.22 | $10.06 | $10.22 | $10.07 | 1,122 |
| 2022-06-10 | $10.41 | $10.42 | $10.41 | $10.42 | $10.27 | 409 |
| 2022-06-09 | $11.00 | $11.00 | $11.00 | $11.00 | $10.84 | 1 |
| 2022-06-08 | $11.17 | $11.17 | $11.00 | $11.00 | $10.84 | 1,424 |
| 2022-06-07 | $10.71 | $10.71 | $10.71 | $10.71 | $10.55 | 365 |
| 2022-06-06 | $11.05 | $11.08 | $11.05 | $11.08 | $10.91 | 398 |
| 2022-06-03 | $10.93 | $11.22 | $10.93 | $11.22 | $11.06 | 1,089 |
| 2022-06-02 | $10.71 | $10.71 | $10.56 | $10.56 | $10.41 | 2,192 |
| 2022-06-01 | $10.57 | $10.57 | $10.53 | $10.53 | $10.38 | 400 |
| 2022-05-31 | $10.59 | $10.65 | $10.49 | $10.65 | $10.49 | 1,697 |
| 2022-05-27 | $10.53 | $10.75 | $10.53 | $10.65 | $10.49 | 3,860 |
| 2022-05-26 | $10.39 | $10.42 | $10.39 | $10.42 | $10.27 | 346 |
| 2022-05-25 | $10.39 | $10.39 | $10.39 | $10.39 | $10.24 | 211 |
| 2022-05-24 | $10.30 | $10.40 | $10.30 | $10.40 | $10.25 | 1,517 |
| 2022-05-23 | $10.46 | $10.50 | $10.42 | $10.50 | $10.35 | 1,189 |
| 2022-05-20 | $10.28 | $10.35 | $10.28 | $10.35 | $10.20 | 328 |
| 2022-05-19 | $10.23 | $10.23 | $10.20 | $10.20 | $10.05 | 227 |
| 2022-05-18 | $10.38 | $10.38 | $10.12 | $10.12 | $9.97 | 759 |
| 2022-05-17 | $10.26 | $10.26 | $10.24 | $10.24 | $10.09 | 209 |
| 2022-05-16 | $9.83 | $9.83 | $9.83 | $9.83 | $9.69 | 700 |
| 2022-05-13 | $9.18 | $9.18 | $9.18 | $9.18 | $9.05 | 32 |
| 2022-05-12 | $9.40 | $9.40 | $9.18 | $9.18 | $9.05 | 1,273 |
| 2022-05-11 | $9.84 | $9.84 | $9.84 | $9.84 | $9.69 | 0 |
| 2022-05-10 | $9.55 | $9.84 | $9.55 | $9.84 | $9.69 | 327 |
| 2022-05-09 | $9.94 | $9.94 | $9.94 | $9.94 | $9.79 | 0 |
| 2022-05-06 | $9.94 | $9.94 | $9.94 | $9.94 | $9.79 | 600 |
| 2022-05-05 | $10.16 | $10.16 | $10.16 | $10.16 | $10.01 | 56 |
| 2022-05-04 | $9.90 | $10.16 | $9.89 | $10.16 | $10.01 | 2,326 |
| 2022-05-03 | $9.63 | $9.63 | $9.63 | $9.63 | $9.49 | 0 |
| 2022-05-02 | $9.60 | $9.63 | $9.40 | $9.63 | $9.49 | 1,206 |
| 2022-04-29 | $9.95 | $9.95 | $9.69 | $9.69 | $9.55 | 17,390 |
| 2022-04-28 | $9.88 | $9.93 | $9.88 | $9.93 | $9.78 | 1,457 |
| 2022-04-27 | $9.78 | $9.78 | $9.78 | $9.78 | $9.64 | 262 |
| 2022-04-26 | $10.41 | $10.41 | $10.41 | $10.41 | $10.26 | 54 |
| 2022-04-25 | $10.41 | $10.41 | $10.41 | $10.41 | $10.26 | 54 |
| 2022-04-22 | $10.41 | $10.41 | $10.41 | $10.41 | $10.26 | 11 |
| 2022-04-21 | $10.65 | $10.65 | $10.41 | $10.41 | $10.26 | 1,885 |
| 2022-04-20 | $10.52 | $10.52 | $10.52 | $10.52 | $10.37 | 109 |
| 2022-04-19 | $10.52 | $10.52 | $10.52 | $10.52 | $10.37 | 13 |
| 2022-04-18 | $10.52 | $10.52 | $10.52 | $10.52 | $10.37 | 167 |
| 2022-04-14 | $10.18 | $10.18 | $10.18 | $10.18 | $10.03 | 78 |
| 2022-04-13 | $10.14 | $10.18 | $10.14 | $10.18 | $10.03 | 270 |
| 2022-04-12 | $10.22 | $10.22 | $10.22 | $10.22 | $10.07 | 139 |
| 2022-04-11 | $10.20 | $10.20 | $10.20 | $10.20 | $10.05 | 1,925 |
| 2022-04-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.72 | 105 |
| 2022-04-07 | $10.08 | $10.08 | $10.08 | $10.08 | $9.93 | 736 |
| 2022-04-06 | $10.15 | $10.15 | $10.07 | $10.07 | $9.92 | 3,919 |
| 2022-04-05 | $10.00 | $10.00 | $10.00 | $10.00 | $9.85 | 96 |
| 2022-04-04 | $10.00 | $10.00 | $10.00 | $10.00 | $9.85 | 3,404 |
| 2022-04-01 | $9.72 | $9.72 | $9.72 | $9.72 | $9.58 | 89 |
| 2022-03-31 | $9.72 | $9.72 | $9.72 | $9.72 | $9.58 | 131 |
| 2022-03-30 | $9.67 | $9.72 | $9.57 | $9.72 | $9.58 | 557 |
| 2022-03-29 | $9.64 | $9.64 | $9.64 | $9.64 | $9.50 | 781 |
| 2022-03-28 | $9.78 | $9.78 | $9.78 | $9.78 | $9.64 | 715 |
| 2022-03-25 | $9.80 | $9.84 | $9.43 | $9.73 | $9.59 | 13,642 |
| 2022-03-24 | $9.47 | $9.80 | $9.47 | $9.47 | $9.33 | 777 |
| 2022-03-23 | $9.48 | $9.48 | $9.48 | $9.48 | $9.34 | 241 |
| 2022-03-22 | $9.27 | $9.27 | $9.27 | $9.27 | $9.13 | 522 |
| 2022-03-21 | $9.29 | $9.29 | $9.29 | $9.29 | $9.16 | 773 |
| 2022-03-18 | $9.29 | $9.29 | $9.29 | $9.29 | $9.15 | 773 |
| 2022-03-17 | $9.32 | $9.32 | $9.32 | $9.32 | $9.18 | 429 |
| 2022-03-16 | $9.15 | $9.15 | $9.15 | $9.15 | $9.01 | 353 |
| 2022-03-15 | $8.89 | $8.89 | $8.89 | $8.89 | $8.76 | 1,103 |
| 2022-03-14 | $9.15 | $9.32 | $9.15 | $9.32 | $9.18 | 602 |
| 2022-03-11 | $9.50 | $9.50 | $9.50 | $9.50 | $9.36 | 5,030 |
| 2022-03-10 | $9.38 | $9.50 | $9.38 | $9.50 | $9.36 | 5,588 |
| 2022-03-09 | $9.09 | $9.25 | $9.09 | $9.25 | $9.11 | 749 |
| 2022-03-08 | $9.13 | $9.35 | $9.13 | $9.35 | $9.21 | 979 |
| 2022-03-07 | $8.93 | $9.00 | $8.87 | $9.00 | $8.87 | 3,866 |
| 2022-03-04 | $9.10 | $9.10 | $8.85 | $8.85 | $8.72 | 2,937 |
| 2022-03-03 | $9.32 | $9.32 | $9.32 | $9.32 | $9.00 | 617 |
| 2022-03-02 | $8.86 | $9.15 | $8.86 | $9.15 | $8.84 | 588 |
| 2022-03-01 | $8.58 | $8.75 | $8.54 | $8.64 | $8.34 | 5,302 |
| 2022-02-28 | $8.89 | $8.89 | $8.73 | $8.73 | $8.43 | 4,797 |
| 2022-02-25 | $8.48 | $8.48 | $8.48 | $8.48 | $8.19 | 113 |
| 2022-02-24 | $8.66 | $8.66 | $8.48 | $8.48 | $8.19 | 793 |
| 2022-02-23 | $8.78 | $8.78 | $8.78 | $8.78 | $8.48 | 1,090 |
| 2022-02-22 | $8.21 | $8.21 | $8.21 | $8.21 | $7.93 | 124 |
| 2022-02-18 | $8.21 | $8.21 | $8.21 | $8.21 | $7.93 | 0 |
| 2022-02-17 | $8.21 | $8.21 | $8.21 | $8.21 | $7.93 | 124 |
| 2022-02-16 | $8.28 | $8.28 | $8.11 | $8.11 | $7.83 | 325 |
| 2022-02-15 | $8.13 | $8.20 | $8.12 | $8.20 | $7.92 | 7,449 |
| 2022-02-14 | $8.58 | $8.58 | $8.58 | $8.58 | $8.28 | 128 |
| 2022-02-11 | $8.37 | $8.53 | $8.22 | $8.37 | $8.08 | 7,807 |
| 2022-02-10 | $8.44 | $8.44 | $8.44 | $8.44 | $8.15 | 2,435 |
| 2022-02-09 | $8.36 | $8.36 | $8.36 | $8.36 | $8.07 | 3,974 |
| 2022-02-08 | $8.13 | $8.13 | $8.13 | $8.13 | $7.85 | 131 |
| 2022-02-07 | $8.13 | $8.13 | $8.13 | $8.13 | $7.85 | 235 |
| 2022-02-04 | $8.45 | $8.45 | $8.13 | $8.13 | $7.85 | 460 |
| 2022-02-03 | $8.37 | $8.37 | $8.37 | $8.37 | $8.08 | 1 |
| 2022-02-02 | $8.37 | $8.37 | $8.37 | $8.37 | $8.08 | 209 |
| 2022-02-01 | $7.71 | $7.71 | $7.71 | $7.71 | $7.45 | 205 |
| 2022-01-31 | $8.20 | $8.20 | $8.20 | $8.20 | $7.92 | 225 |
| 2022-01-28 | $8.37 | $8.37 | $8.37 | $8.37 | $8.08 | 0 |
| 2022-01-27 | $8.05 | $8.37 | $8.05 | $8.37 | $8.08 | 479 |
| 2022-01-26 | $8.39 | $8.39 | $8.39 | $8.39 | $8.10 | 337 |
| 2022-01-25 | $8.28 | $8.31 | $8.00 | $8.31 | $8.02 | 1,130 |
| 2022-01-24 | $8.13 | $8.33 | $8.08 | $8.28 | $8.00 | 1,625 |
| 2022-01-21 | $8.66 | $8.66 | $8.44 | $8.44 | $8.15 | 446 |
| 2022-01-20 | $8.65 | $8.78 | $8.65 | $8.78 | $8.48 | 569 |
| 2022-01-19 | $8.60 | $8.71 | $8.57 | $8.65 | $8.35 | 2,197 |
| 2022-01-18 | $8.46 | $8.58 | $8.38 | $8.54 | $8.25 | 2,406 |
| 2022-01-14 | $8.27 | $8.27 | $8.27 | $8.27 | $7.99 | 206 |
| 2022-01-13 | $7.88 | $7.88 | $7.88 | $7.88 | $7.61 | 0 |
| 2022-01-12 | $7.88 | $7.88 | $7.88 | $7.88 | $7.61 | 0 |
| 2022-01-11 | $7.60 | $7.88 | $7.60 | $7.88 | $7.61 | 350 |
| 2022-01-10 | $7.66 | $7.66 | $7.66 | $7.66 | $7.40 | 40 |
| 2022-01-07 | $7.66 | $7.66 | $7.66 | $7.66 | $7.40 | 236 |
| 2022-01-06 | $7.65 | $7.99 | $7.60 | $7.61 | $7.35 | 8,883 |
| 2022-01-05 | $8.15 | $8.26 | $8.07 | $8.07 | $7.79 | 1,530 |
| 2022-01-04 | $8.23 | $8.23 | $7.79 | $8.03 | $7.75 | 1,382 |
| 2022-01-03 | $7.58 | $7.58 | $7.58 | $7.58 | $7.32 | 0 |
| 2021-12-31 | $7.58 | $7.58 | $7.58 | $7.58 | $7.32 | 139 |
| 2021-12-30 | $7.85 | $7.85 | $7.85 | $7.85 | $7.58 | 404 |
| 2021-12-29 | $7.72 | $7.72 | $7.72 | $7.72 | $7.45 | 1,069 |
| 2021-12-28 | $7.98 | $7.98 | $7.98 | $7.98 | $7.71 | 0 |
| 2021-12-27 | $7.90 | $7.98 | $7.89 | $7.98 | $7.71 | 1,182 |
| 2021-12-23 | $7.99 | $7.99 | $7.99 | $7.99 | $7.72 | 405 |
| 2021-12-22 | $7.70 | $7.70 | $7.70 | $7.70 | $7.44 | 403 |
| 2021-12-21 | $7.81 | $7.92 | $7.79 | $7.92 | $7.65 | 1,261 |
| 2021-12-20 | $7.50 | $7.55 | $7.23 | $7.53 | $7.27 | 5,580 |
| 2021-12-17 | $7.53 | $7.53 | $7.53 | $7.53 | $7.27 | 0 |
| 2021-12-16 | $7.36 | $7.54 | $7.36 | $7.53 | $7.27 | 653 |
| 2021-12-15 | $7.40 | $7.49 | $7.39 | $7.49 | $7.23 | 901 |
| 2021-12-14 | $7.50 | $7.53 | $7.26 | $7.40 | $7.15 | 4,989 |
| 2021-12-13 | $7.75 | $7.77 | $7.42 | $7.75 | $7.48 | 1,484 |
| 2021-12-10 | $7.30 | $7.32 | $7.25 | $7.32 | $7.06 | 963 |
| 2021-12-09 | $7.55 | $7.55 | $7.38 | $7.38 | $7.12 | 1,045 |
| 2021-12-08 | $7.40 | $7.45 | $7.40 | $7.40 | $7.15 | 18,805 |
| 2021-12-07 | $7.30 | $7.40 | $7.25 | $7.40 | $7.15 | 1,437 |
| 2021-12-06 | $7.11 | $7.11 | $7.11 | $7.11 | $6.87 | 34 |
| 2021-12-03 | $7.11 | $7.11 | $7.11 | $7.11 | $6.87 | 200 |
| 2021-12-02 | $7.16 | $7.17 | $6.97 | $7.17 | $6.92 | 3,656 |
| 2021-12-01 | $6.91 | $6.91 | $6.67 | $6.91 | $6.67 | 3,314 |
| 2021-11-30 | $6.57 | $6.57 | $6.57 | $6.57 | $6.34 | 332 |
| 2021-11-29 | $6.82 | $6.82 | $6.82 | $6.82 | $6.59 | 351 |
| 2021-11-26 | $6.75 | $6.90 | $6.75 | $6.90 | $6.66 | 1,030 |
| 2021-11-24 | $7.10 | $7.10 | $7.10 | $7.10 | $6.86 | 591 |
| 2021-11-23 | $6.92 | $7.09 | $6.92 | $7.09 | $6.85 | 710 |
| 2021-11-22 | $7.04 | $7.05 | $6.77 | $7.05 | $6.81 | 1,464 |
| 2021-11-19 | $6.98 | $7.07 | $6.98 | $7.07 | $6.83 | 719 |
| 2021-11-18 | $6.95 | $7.08 | $6.95 | $7.08 | $6.84 | 967 |
| 2021-11-17 | $7.26 | $7.26 | $7.03 | $7.09 | $6.85 | 1,392 |
| 2021-11-16 | $7.39 | $7.39 | $7.39 | $7.39 | $7.13 | 52 |
| 2021-11-15 | $7.23 | $7.39 | $7.23 | $7.39 | $7.13 | 1,651 |
| 2021-11-12 | $7.37 | $7.37 | $7.37 | $7.37 | $7.11 | 0 |
| 2021-11-11 | $7.56 | $7.56 | $7.37 | $7.37 | $7.11 | 512 |
| 2021-11-10 | $7.72 | $7.72 | $7.72 | $7.72 | $7.45 | 0 |
| 2021-11-09 | $7.58 | $7.72 | $7.47 | $7.72 | $7.45 | 2,260 |
| 2021-11-08 | $7.71 | $7.71 | $7.71 | $7.71 | $7.44 | 60 |
| 2021-11-05 | $7.67 | $7.71 | $7.67 | $7.71 | $7.44 | 401 |
| 2021-11-04 | $7.90 | $7.90 | $7.66 | $7.66 | $7.40 | 2,531 |
| 2021-11-03 | $7.81 | $7.91 | $7.81 | $7.91 | $7.64 | 19,628 |
| 2021-11-02 | $7.89 | $7.92 | $7.81 | $7.81 | $7.54 | 1,005 |
| 2021-11-01 | $8.20 | $8.20 | $8.20 | $8.20 | $7.92 | 43 |
| 2021-10-29 | $8.20 | $8.20 | $8.20 | $8.20 | $7.92 | 200 |
| 2021-10-28 | $8.55 | $8.55 | $8.55 | $8.55 | $8.26 | 235 |
| 2021-10-27 | $8.66 | $8.66 | $8.66 | $8.66 | $8.36 | 52 |
| 2021-10-26 | $8.66 | $8.66 | $8.66 | $8.66 | $8.36 | 0 |
| 2021-10-25 | $8.67 | $8.67 | $8.66 | $8.66 | $8.36 | 604 |
| 2021-10-22 | $8.34 | $8.34 | $8.34 | $8.34 | $8.05 | 98 |
| 2021-10-21 | $8.64 | $8.64 | $8.34 | $8.34 | $8.05 | 776 |
| 2021-10-20 | $8.20 | $8.42 | $8.10 | $8.35 | $8.06 | 3,202 |
| 2021-10-19 | $7.69 | $7.85 | $7.69 | $7.85 | $7.58 | 2,541 |
| 2021-10-18 | $7.77 | $8.10 | $7.77 | $8.10 | $7.82 | 1,936 |
| 2021-10-15 | $7.69 | $7.69 | $7.69 | $7.69 | $7.42 | 36 |
| 2021-10-14 | $7.78 | $7.78 | $7.69 | $7.69 | $7.42 | 235 |
| 2021-10-13 | $7.95 | $7.95 | $7.70 | $7.90 | $7.63 | 1,940 |
| 2021-10-12 | $7.57 | $7.65 | $7.52 | $7.65 | $7.39 | 1,487 |
| 2021-10-11 | $7.90 | $7.90 | $7.80 | $7.80 | $7.53 | 1,000 |
| 2021-10-08 | $7.60 | $7.60 | $7.60 | $7.60 | $7.34 | 59 |
| 2021-10-07 | $7.60 | $7.60 | $7.60 | $7.60 | $7.34 | 1,119 |
| 2021-10-06 | $7.20 | $7.20 | $7.20 | $7.20 | $6.95 | 63,969 |
| 2021-10-05 | $7.15 | $7.20 | $7.15 | $7.20 | $6.95 | 1,190 |
| 2021-10-04 | $7.14 | $7.14 | $7.01 | $7.01 | $6.77 | 2,521 |
| 2021-10-01 | $6.95 | $6.95 | $6.95 | $6.95 | $6.71 | 102 |
| 2021-09-30 | $6.89 | $7.01 | $6.89 | $6.95 | $6.71 | 1,804 |
| 2021-09-29 | $6.99 | $7.12 | $6.99 | $6.99 | $6.75 | 3,152 |
| 2021-09-28 | $7.05 | $7.06 | $6.95 | $6.95 | $6.71 | 2,400 |
| 2021-09-27 | $7.04 | $7.04 | $7.04 | $7.04 | $6.80 | 324 |
| 2021-09-24 | $7.26 | $7.30 | $7.14 | $7.15 | $6.90 | 1,945 |
| 2021-09-23 | $7.15 | $7.19 | $7.08 | $7.19 | $6.94 | 778 |
| 2021-09-22 | $6.69 | $6.69 | $6.69 | $6.69 | $6.46 | 0 |
| 2021-09-21 | $6.65 | $6.69 | $6.65 | $6.69 | $6.46 | 547 |
| 2021-09-20 | $6.62 | $6.62 | $6.62 | $6.62 | $6.39 | 770 |
| 2021-09-17 | $7.00 | $7.03 | $6.90 | $6.96 | $6.72 | 1,268 |
| 2021-09-16 | $7.02 | $7.02 | $7.02 | $7.02 | $6.78 | 638 |
| 2021-09-15 | $7.14 | $7.35 | $7.14 | $7.35 | $7.10 | 1,119 |
| 2021-09-14 | $7.56 | $7.67 | $7.56 | $7.67 | $7.41 | 678 |
| 2021-09-13 | $7.52 | $7.63 | $7.47 | $7.63 | $7.36 | 3,007 |
| 2021-09-10 | $7.62 | $7.62 | $7.42 | $7.42 | $7.17 | 2,155 |
| 2021-09-09 | $7.98 | $7.98 | $7.98 | $7.98 | $7.70 | 82 |
| 2021-09-08 | $7.76 | $7.98 | $7.58 | $7.98 | $7.70 | 1,415 |
| 2021-09-07 | $7.66 | $7.66 | $7.52 | $7.53 | $7.27 | 1,227 |
| 2021-09-03 | $7.61 | $7.85 | $7.61 | $7.80 | $7.53 | 837 |
| 2021-09-02 | $7.90 | $7.93 | $7.81 | $7.81 | $7.37 | 14,201 |
| 2021-09-01 | $7.65 | $7.94 | $7.44 | $7.58 | $7.15 | 78,070 |
| 2021-08-31 | $8.01 | $8.01 | $7.54 | $7.99 | $7.54 | 17,306 |
| 2021-08-30 | $7.70 | $7.94 | $7.70 | $7.94 | $7.49 | 666 |
| 2021-08-27 | $7.78 | $7.78 | $7.78 | $7.78 | $7.34 | 176 |
| 2021-08-26 | $7.75 | $7.78 | $7.56 | $7.78 | $7.34 | 9,302 |
| 2021-08-25 | $8.23 | $8.23 | $8.02 | $8.02 | $7.56 | 715 |
| 2021-08-24 | $8.43 | $8.44 | $8.24 | $8.42 | $7.94 | 2,270 |
| 2021-08-23 | $7.80 | $8.14 | $7.80 | $8.14 | $7.68 | 743 |
| 2021-08-20 | $7.90 | $7.90 | $7.80 | $7.85 | $7.40 | 609 |
| 2021-08-19 | $7.85 | $7.94 | $7.85 | $7.94 | $7.49 | 2,159 |
| 2021-08-18 | $8.08 | $8.08 | $8.08 | $8.08 | $7.63 | 444 |
| 2021-08-17 | $7.95 | $8.20 | $7.95 | $8.20 | $7.74 | 1,072 |
| 2021-08-16 | $8.33 | $8.33 | $8.11 | $8.17 | $7.71 | 2,525 |
| 2021-08-13 | $8.38 | $8.38 | $8.38 | $8.38 | $7.91 | 1,248 |
| 2021-08-12 | $8.22 | $8.22 | $8.22 | $8.22 | $7.76 | 233 |
| 2021-08-11 | $8.45 | $8.45 | $8.44 | $8.44 | $7.96 | 445 |
| 2021-08-10 | $8.14 | $8.14 | $8.14 | $8.14 | $7.68 | 1,121 |
| 2021-08-09 | $8.25 | $8.25 | $8.14 | $8.14 | $7.68 | 963 |
| 2021-08-06 | $8.58 | $8.58 | $8.29 | $8.29 | $7.82 | 632 |
| 2021-08-05 | $8.36 | $8.36 | $8.36 | $8.36 | $7.88 | 134 |
| 2021-08-04 | $8.21 | $8.36 | $8.21 | $8.36 | $7.88 | 600 |
| 2021-08-03 | $8.27 | $8.27 | $8.27 | $8.27 | $7.80 | 154 |
| 2021-08-02 | $8.12 | $8.12 | $8.12 | $8.12 | $7.66 | 591 |
| 2021-07-30 | $8.10 | $8.17 | $7.92 | $7.92 | $7.47 | 1,904 |
| 2021-07-29 | $8.77 | $8.77 | $8.51 | $8.51 | $8.03 | 279 |
| 2021-07-28 | $8.63 | $8.63 | $8.29 | $8.45 | $7.97 | 9,948 |
| 2021-07-27 | $8.40 | $8.54 | $8.39 | $8.54 | $8.06 | 1,026 |
| 2021-07-26 | $8.18 | $8.23 | $8.18 | $8.23 | $7.76 | 389 |
| 2021-07-23 | $8.26 | $8.26 | $8.26 | $8.26 | $7.79 | 320 |
| 2021-07-22 | $8.32 | $8.49 | $8.15 | $8.43 | $7.96 | 33,385 |
| 2021-07-21 | $8.14 | $8.35 | $8.14 | $8.34 | $7.87 | 3,284 |
| 2021-07-20 | $7.99 | $8.23 | $7.99 | $8.06 | $7.60 | 2,985 |
| 2021-07-19 | $8.10 | $8.10 | $7.95 | $8.01 | $7.56 | 15,500 |
| 2021-07-16 | $8.41 | $8.54 | $8.41 | $8.54 | $8.06 | 891 |
| 2021-07-15 | $8.50 | $8.64 | $8.49 | $8.49 | $8.01 | 3,672 |
| 2021-07-14 | $8.37 | $8.81 | $8.37 | $8.81 | $8.31 | 705 |
| 2021-07-13 | $8.69 | $8.69 | $8.57 | $8.60 | $8.12 | 1,218 |
| 2021-07-12 | $8.47 | $8.47 | $8.46 | $8.46 | $7.98 | 357 |
| 2021-07-09 | $8.97 | $8.97 | $8.97 | $8.97 | $8.47 | 921 |
| 2021-07-08 | $8.29 | $8.52 | $8.29 | $8.52 | $8.04 | 584 |
| 2021-07-07 | $8.74 | $8.74 | $8.74 | $8.74 | $8.25 | 113 |
| 2021-07-06 | $8.54 | $8.94 | $8.54 | $8.74 | $8.25 | 820 |
| 2021-07-02 | $8.94 | $8.94 | $8.56 | $8.56 | $8.08 | 696 |
| 2021-07-01 | $8.71 | $8.71 | $8.71 | $8.71 | $8.22 | 174 |
| 2021-06-30 | $9.08 | $9.08 | $8.94 | $8.94 | $8.43 | 639 |
| 2021-06-29 | $9.02 | $9.02 | $9.01 | $9.01 | $8.50 | 979 |
| 2021-06-28 | $9.16 | $9.16 | $8.88 | $8.97 | $8.46 | 6,643 |
| 2021-06-25 | $9.21 | $9.21 | $9.06 | $9.06 | $8.55 | 21,044 |
| 2021-06-24 | $9.25 | $9.26 | $8.90 | $8.90 | $8.40 | 1,340 |
| 2021-06-23 | $9.25 | $9.25 | $9.07 | $9.07 | $8.55 | 46,269 |
| 2021-06-22 | $9.07 | $9.07 | $9.07 | $9.07 | $8.55 | 307 |
| 2021-06-21 | $8.79 | $8.86 | $8.77 | $8.77 | $8.27 | 2,824 |
| 2021-06-18 | $8.80 | $8.80 | $8.80 | $8.80 | $8.30 | 21 |
| 2021-06-17 | $8.86 | $8.86 | $8.80 | $8.80 | $8.30 | 1,448 |
| 2021-06-16 | $9.21 | $9.21 | $9.07 | $9.07 | $8.56 | 1,363 |
| 2021-06-15 | $8.95 | $9.08 | $8.95 | $9.08 | $8.57 | 1,045 |
| 2021-06-14 | $9.07 | $9.07 | $9.07 | $9.07 | $8.55 | 437 |
| 2021-06-11 | $9.34 | $9.34 | $9.06 | $9.06 | $8.55 | 1,157 |
| 2021-06-10 | $9.36 | $9.36 | $9.36 | $9.36 | $8.83 | 889 |
| 2021-06-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.20 | 186 |
| 2021-06-08 | $9.33 | $9.33 | $9.33 | $9.33 | $8.81 | 2 |
| 2021-06-07 | $9.33 | $9.33 | $9.33 | $9.33 | $8.81 | 182 |
| 2021-06-04 | $9.31 | $9.42 | $9.31 | $9.36 | $8.83 | 5,376 |
| 2021-06-03 | $9.48 | $9.48 | $9.48 | $9.48 | $8.95 | 402 |
| 2021-06-02 | $8.91 | $8.91 | $8.42 | $8.67 | $8.18 | 1,906 |
| 2021-06-01 | $8.21 | $8.21 | $8.21 | $8.21 | $7.75 | 134 |
| 2021-05-28 | $8.21 | $8.21 | $8.21 | $8.21 | $7.75 | 50 |
| 2021-05-27 | $8.21 | $8.21 | $8.21 | $8.21 | $7.75 | 78 |
| 2021-05-26 | $8.24 | $8.24 | $8.21 | $8.21 | $7.75 | 1,807 |
| 2021-05-25 | $8.43 | $8.44 | $8.29 | $8.30 | $7.83 | 6,728 |
| 2021-05-24 | $8.38 | $8.61 | $8.38 | $8.43 | $7.96 | 20,104 |
| 2021-05-21 | $8.95 | $8.95 | $8.59 | $8.71 | $8.22 | 7,402 |
| 2021-05-20 | $8.52 | $8.52 | $8.52 | $8.52 | $8.04 | 76 |
| 2021-05-19 | $8.61 | $8.61 | $8.52 | $8.52 | $8.04 | 23,086 |
| 2021-05-18 | $9.47 | $9.47 | $8.90 | $8.90 | $8.40 | 582 |
| 2021-05-17 | $8.84 | $8.84 | $8.84 | $8.84 | $8.34 | 158 |
| 2021-05-14 | $9.14 | $9.14 | $9.14 | $9.14 | $8.63 | 401 |
| 2021-05-13 | $8.62 | $8.69 | $8.62 | $8.69 | $8.20 | 945 |
| 2021-05-12 | $8.76 | $8.76 | $8.76 | $8.76 | $8.27 | 496 |
| 2021-05-11 | $8.88 | $8.88 | $8.88 | $8.88 | $8.38 | 251 |
| 2021-05-10 | $9.34 | $9.34 | $9.22 | $9.22 | $8.70 | 443 |
| 2021-05-07 | $8.99 | $9.18 | $8.99 | $9.18 | $8.66 | 900 |
| 2021-05-06 | $8.99 | $8.99 | $8.99 | $8.99 | $8.48 | 261 |
| 2021-05-05 | $8.42 | $8.42 | $8.42 | $8.42 | $7.95 | 0 |
| 2021-05-04 | $8.42 | $8.42 | $8.42 | $8.42 | $7.95 | 91 |
| 2021-05-03 | $8.42 | $8.42 | $8.42 | $8.42 | $7.95 | 200 |
| 2021-04-30 | $8.33 | $8.44 | $8.33 | $8.44 | $7.96 | 2,199 |
| 2021-04-29 | $8.64 | $8.64 | $8.48 | $8.48 | $8.00 | 289 |
| 2021-04-28 | $8.21 | $8.21 | $8.21 | $8.21 | $7.75 | 98 |
| 2021-04-27 | $8.21 | $8.21 | $8.21 | $8.21 | $7.75 | 20,000 |
| 2021-04-26 | $8.21 | $8.21 | $8.21 | $8.21 | $7.75 | 1,188 |
| 2021-04-23 | $7.96 | $7.96 | $7.96 | $7.96 | $7.51 | 302 |
| 2021-04-22 | $7.97 | $8.09 | $7.97 | $8.09 | $7.63 | 421 |
| 2021-04-21 | $8.03 | $8.20 | $8.03 | $8.15 | $7.69 | 32,007 |
| 2021-04-20 | $8.05 | $8.05 | $8.05 | $8.05 | $7.60 | 55,838 |
| 2021-04-19 | $8.33 | $8.33 | $8.33 | $8.33 | $7.86 | 183 |
| 2021-04-16 | $8.54 | $8.54 | $8.33 | $8.33 | $7.86 | 979 |
| 2021-04-15 | $8.51 | $8.56 | $8.34 | $8.51 | $8.03 | 9,198 |
| 2021-04-14 | $8.19 | $8.19 | $8.19 | $8.19 | $7.73 | 52,865 |
| 2021-04-13 | $8.07 | $8.07 | $8.07 | $8.07 | $7.62 | 177 |
| 2021-04-12 | $7.80 | $7.99 | $7.80 | $7.99 | $7.54 | 2,797 |
| 2021-04-09 | $8.11 | $8.11 | $8.11 | $8.11 | $7.65 | 264 |
| 2021-04-08 | $8.23 | $8.23 | $8.23 | $8.23 | $7.77 | 786 |
| 2021-04-07 | $7.91 | $8.29 | $7.91 | $8.29 | $7.82 | 575 |
| 2021-04-06 | $8.30 | $8.36 | $8.29 | $8.29 | $7.82 | 1,634 |
| 2021-04-05 | $8.11 | $8.11 | $8.11 | $8.11 | $7.65 | 1,758 |
| 2021-04-01 | $8.24 | $8.24 | $8.24 | $8.24 | $7.78 | 2,496 |
| 2021-03-31 | $8.02 | $8.02 | $8.01 | $8.01 | $7.56 | 752 |
| 2021-03-30 | $8.05 | $8.05 | $8.05 | $8.05 | $7.60 | 0 |
| 2021-03-29 | $7.95 | $8.08 | $7.95 | $8.05 | $7.60 | 9,218 |
| 2021-03-26 | $7.80 | $7.87 | $7.80 | $7.87 | $7.43 | 5,255 |
| 2021-03-25 | $7.91 | $7.91 | $7.91 | $7.91 | $7.46 | 0 |
| 2021-03-24 | $7.91 | $7.91 | $7.91 | $7.91 | $7.46 | 463 |
| 2021-03-23 | $8.04 | $8.05 | $8.04 | $8.05 | $7.60 | 2,100 |
| 2021-03-22 | $8.46 | $8.46 | $8.46 | $8.46 | $7.98 | 1,714 |
| 2021-03-19 | $8.58 | $8.64 | $8.49 | $8.64 | $8.15 | 874 |
| 2021-03-18 | $8.43 | $8.43 | $8.34 | $8.35 | $7.88 | 6,207 |
| 2021-03-17 | $8.34 | $8.34 | $8.34 | $8.34 | $7.87 | 108 |
| 2021-03-16 | $8.74 | $8.74 | $8.74 | $8.74 | $8.25 | 236 |
| 2021-03-15 | $8.25 | $8.25 | $8.25 | $8.25 | $7.79 | 327 |
| 2021-03-12 | $8.30 | $8.30 | $8.30 | $8.30 | $7.83 | 554 |
| 2021-03-11 | $8.49 | $8.49 | $8.49 | $8.49 | $8.01 | 181 |
| 2021-03-10 | $7.93 | $7.95 | $7.93 | $7.95 | $7.50 | 31,899 |
| 2021-03-09 | $8.25 | $8.25 | $8.25 | $8.25 | $7.79 | 0 |
| 2021-03-08 | $8.25 | $8.25 | $8.25 | $8.25 | $7.79 | 200 |
| 2021-03-05 | $8.22 | $8.22 | $8.22 | $8.22 | $7.76 | 508 |
| 2021-03-04 | $8.46 | $8.46 | $8.46 | $8.46 | $7.98 | 94 |
| 2021-03-03 | $8.40 | $8.50 | $8.40 | $8.46 | $7.84 | 69,937 |
| 2021-03-02 | $9.12 | $9.12 | $9.12 | $9.12 | $8.45 | 0 |
| 2021-03-01 | $9.12 | $9.12 | $9.12 | $9.12 | $8.45 | 0 |
| 2021-02-26 | $9.12 | $9.12 | $9.12 | $9.12 | $8.45 | 421 |
| 2021-02-25 | $9.12 | $9.12 | $9.12 | $9.12 | $8.45 | 0 |
| 2021-02-24 | $8.98 | $9.12 | $8.98 | $9.12 | $8.45 | 421 |
| 2021-02-23 | $8.40 | $8.40 | $8.40 | $8.40 | $7.78 | 0 |
| 2021-02-22 | $8.40 | $8.40 | $8.40 | $8.40 | $7.78 | 0 |
| 2021-02-19 | $8.40 | $8.40 | $8.40 | $8.40 | $7.78 | 0 |
| 2021-02-18 | $8.40 | $8.40 | $8.40 | $8.40 | $7.78 | 5 |
| 2021-02-17 | $8.70 | $8.70 | $8.40 | $8.40 | $7.78 | 225 |
| 2021-02-16 | $8.98 | $8.98 | $8.98 | $8.98 | $8.32 | 24 |
| 2021-02-12 | $8.98 | $8.98 | $8.98 | $8.98 | $8.32 | 8 |
| 2021-02-11 | $8.98 | $8.98 | $8.98 | $8.98 | $8.32 | 72 |
| 2021-02-10 | $8.98 | $8.98 | $8.98 | $8.98 | $8.32 | 3 |
| 2021-02-09 | $8.98 | $8.98 | $8.98 | $8.98 | $8.32 | 0 |
| 2021-02-08 | $8.98 | $8.98 | $8.98 | $8.98 | $8.32 | 3 |
| 2021-02-05 | $8.98 | $8.98 | $8.98 | $8.98 | $8.32 | 0 |
| 2021-02-04 | $8.98 | $8.98 | $8.98 | $8.98 | $8.32 | 1 |
| 2021-02-03 | $8.98 | $8.98 | $8.98 | $8.98 | $8.32 | 0 |
| 2021-02-02 | $8.98 | $8.98 | $8.98 | $8.98 | $8.32 | 156 |
| 2021-02-01 | $8.98 | $8.98 | $8.98 | $8.98 | $8.32 | 0 |
| 2021-01-29 | $8.98 | $8.98 | $8.98 | $8.98 | $8.32 | 156 |
| 2021-01-28 | $8.78 | $8.78 | $8.78 | $8.78 | $8.13 | 200 |
| 2021-01-27 | $8.90 | $8.90 | $8.90 | $8.90 | $8.24 | 2,900 |
| 2021-01-26 | $9.45 | $9.45 | $9.45 | $9.45 | $8.75 | 176 |
| 2021-01-25 | $9.66 | $9.66 | $9.66 | $9.66 | $8.95 | 2 |
| 2021-01-22 | $9.66 | $9.66 | $9.66 | $9.66 | $8.95 | 0 |
| 2021-01-21 | $9.66 | $9.66 | $9.66 | $9.66 | $8.95 | 54 |
| 2021-01-20 | $9.70 | $9.70 | $9.66 | $9.66 | $8.95 | 992 |
| 2021-01-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.09 | 0 |
| 2021-01-15 | $9.81 | $9.81 | $9.81 | $9.81 | $9.09 | 0 |
| 2021-01-14 | $9.81 | $9.81 | $9.81 | $9.81 | $9.09 | 0 |
| 2021-01-13 | $9.88 | $9.90 | $9.76 | $9.81 | $9.09 | 3,025 |
| 2021-01-12 | $10.08 | $10.08 | $10.08 | $10.08 | $9.34 | 1 |
| 2021-01-11 | $10.08 | $10.08 | $10.08 | $10.08 | $9.34 | 6 |
| 2021-01-08 | $10.08 | $10.08 | $10.08 | $10.08 | $9.34 | 35 |
| 2021-01-07 | $10.00 | $10.08 | $10.00 | $10.08 | $9.34 | 3,268 |
| 2021-01-06 | $9.20 | $9.20 | $9.20 | $9.20 | $8.52 | 605 |
| 2021-01-05 | $8.90 | $9.19 | $8.90 | $9.19 | $8.51 | 1,855 |
| 2021-01-04 | $8.68 | $8.68 | $8.68 | $8.68 | $8.04 | 351 |
| 2020-12-31 | $8.70 | $8.70 | $8.70 | $8.70 | $8.06 | 300 |
| 2020-12-30 | $8.70 | $8.70 | $8.70 | $8.70 | $8.06 | 400 |
| 2020-12-29 | $8.40 | $8.40 | $8.40 | $8.40 | $7.78 | 0 |
| 2020-12-28 | $8.40 | $8.40 | $8.40 | $8.40 | $7.78 | 1 |
| 2020-12-24 | $8.40 | $8.40 | $8.40 | $8.40 | $7.78 | 0 |
| 2020-12-23 | $8.40 | $8.40 | $8.40 | $8.40 | $7.78 | 1 |
| 2020-12-22 | $8.40 | $8.40 | $8.40 | $8.40 | $7.78 | 0 |
| 2020-12-21 | $8.53 | $8.53 | $8.40 | $8.40 | $7.78 | 1,001 |
| 2020-12-18 | $8.69 | $8.69 | $8.68 | $8.68 | $8.04 | 1,637 |
| 2020-12-17 | $9.06 | $9.06 | $9.06 | $9.06 | $8.40 | 143 |
| 2020-12-16 | $9.00 | $9.00 | $9.00 | $9.00 | $8.34 | 0 |
| 2020-12-15 | $9.00 | $9.00 | $9.00 | $9.00 | $8.34 | 300 |
| 2020-12-14 | $9.25 | $9.25 | $9.25 | $9.25 | $8.57 | 0 |
| 2020-12-11 | $9.25 | $9.25 | $9.25 | $9.25 | $8.57 | 0 |
| 2020-12-10 | $9.25 | $9.25 | $9.25 | $9.25 | $8.57 | 0 |
| 2020-12-09 | $9.25 | $9.25 | $9.25 | $9.25 | $8.57 | 0 |
| 2020-12-08 | $9.25 | $9.25 | $9.25 | $9.25 | $8.57 | 130 |
| 2020-12-07 | $9.33 | $9.33 | $9.33 | $9.33 | $8.64 | 340 |
| 2020-12-04 | $9.22 | $9.22 | $9.22 | $9.22 | $8.54 | 3,797 |
| 2020-12-03 | $9.04 | $9.04 | $9.04 | $9.04 | $8.37 | 27 |
| 2020-12-02 | $9.04 | $9.04 | $9.04 | $9.04 | $8.37 | 116 |
| 2020-12-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.08 | 7,000 |
| 2020-11-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.08 | 0 |
| 2020-11-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.08 | 7,000 |
| 2020-11-25 | $9.79 | $9.79 | $9.79 | $9.79 | $9.07 | 0 |
| 2020-11-24 | $8.90 | $8.90 | $8.90 | $8.90 | $8.24 | 6 |
| 2020-11-23 | $8.90 | $8.90 | $8.90 | $8.90 | $8.24 | 6 |
| 2020-11-20 | $8.81 | $8.90 | $8.81 | $8.90 | $8.24 | 1,303 |
| 2020-11-19 | $8.08 | $8.08 | $8.08 | $8.08 | $7.48 | 0 |
| 2020-11-18 | $8.08 | $8.08 | $8.08 | $8.08 | $7.48 | 4 |
| 2020-11-17 | $8.08 | $8.08 | $8.08 | $8.08 | $7.48 | 16 |
| 2020-11-16 | $8.08 | $8.08 | $8.08 | $8.08 | $7.48 | 88 |
| 2020-11-13 | $8.17 | $8.17 | $8.08 | $8.08 | $7.48 | 2,314 |
| 2020-11-12 | $7.50 | $7.50 | $7.50 | $7.50 | $6.95 | 88 |
| 2020-11-11 | $7.50 | $7.50 | $7.50 | $7.50 | $6.95 | 20 |
| 2020-11-10 | $7.50 | $7.50 | $7.50 | $7.50 | $6.95 | 0 |
| 2020-11-09 | $7.50 | $7.50 | $7.50 | $7.50 | $6.95 | 200 |
| 2020-11-06 | $6.86 | $6.86 | $6.86 | $6.86 | $6.35 | 0 |
| 2020-11-05 | $6.86 | $6.86 | $6.86 | $6.86 | $6.35 | 0 |
| 2020-11-04 | $6.90 | $7.12 | $6.85 | $6.86 | $6.35 | 9,884 |
| 2020-11-03 | $6.86 | $6.86 | $6.86 | $6.86 | $6.35 | 2,000 |
| 2020-11-02 | $7.34 | $7.34 | $7.34 | $7.34 | $6.80 | 0 |
| 2020-10-30 | $7.34 | $7.34 | $7.34 | $7.34 | $6.80 | 56 |
| 2020-10-29 | $7.34 | $7.34 | $7.34 | $7.34 | $6.80 | 0 |
| 2020-10-28 | $7.34 | $7.34 | $7.34 | $7.34 | $6.80 | 21,214 |
| 2020-10-27 | $7.34 | $7.34 | $7.34 | $7.34 | $6.80 | 74 |
| 2020-10-26 | $7.34 | $7.34 | $7.34 | $7.34 | $6.80 | 65 |
| 2020-10-23 | $7.34 | $7.34 | $7.34 | $7.34 | $6.80 | 264 |
| 2020-10-22 | $7.24 | $7.24 | $7.24 | $7.24 | $6.71 | 26 |
| 2020-10-21 | $7.24 | $7.24 | $7.24 | $7.24 | $6.71 | 0 |
| 2020-10-20 | $7.24 | $7.24 | $7.24 | $7.24 | $6.71 | 25 |
| 2020-10-19 | $7.24 | $7.24 | $7.24 | $7.24 | $6.71 | 37 |
| 2020-10-16 | $7.24 | $7.24 | $7.24 | $7.24 | $6.71 | 53 |
| 2020-10-15 | $7.24 | $7.24 | $7.24 | $7.24 | $6.71 | 0 |
| 2020-10-14 | $7.24 | $7.24 | $7.24 | $7.24 | $6.71 | 0 |
| 2020-10-13 | $7.24 | $7.24 | $7.24 | $7.24 | $6.71 | 8 |
| 2020-10-12 | $7.24 | $7.24 | $7.24 | $7.24 | $6.71 | 33 |
| 2020-10-09 | $7.24 | $7.24 | $7.24 | $7.24 | $6.71 | 0 |
| 2020-10-08 | $7.24 | $7.24 | $7.24 | $7.24 | $6.71 | 0 |
| 2020-10-07 | $7.24 | $7.24 | $7.24 | $7.24 | $6.71 | 3 |
| 2020-10-06 | $7.36 | $7.36 | $7.24 | $7.24 | $6.71 | 288 |
| 2020-10-05 | $6.71 | $6.71 | $6.71 | $6.71 | $6.22 | 1 |
| 2020-10-02 | $6.71 | $6.71 | $6.71 | $6.71 | $6.22 | 0 |
| 2020-10-01 | $6.73 | $6.73 | $6.71 | $6.71 | $6.22 | 300 |
| 2020-09-30 | $7.02 | $7.02 | $7.02 | $7.02 | $6.50 | 0 |
| 2020-09-29 | $7.02 | $7.02 | $7.02 | $7.02 | $6.50 | 4 |
| 2020-09-28 | $7.02 | $7.02 | $7.02 | $7.02 | $6.50 | 119 |
| 2020-09-25 | $6.90 | $6.90 | $6.90 | $6.90 | $6.39 | 6 |
| 2020-09-24 | $6.90 | $6.90 | $6.90 | $6.90 | $6.39 | 0 |
| 2020-09-23 | $6.90 | $6.90 | $6.90 | $6.90 | $6.39 | 13 |
| 2020-09-22 | $6.90 | $6.90 | $6.90 | $6.90 | $6.39 | 8 |
| 2020-09-21 | $6.90 | $6.90 | $6.90 | $6.90 | $6.39 | 0 |
| 2020-09-18 | $6.90 | $6.90 | $6.90 | $6.90 | $6.39 | 78,288 |
| 2020-09-17 | $6.90 | $6.90 | $6.90 | $6.90 | $6.39 | 6 |
| 2020-09-16 | $6.90 | $6.90 | $6.90 | $6.90 | $6.39 | 1,000 |
| 2020-09-15 | $6.87 | $6.87 | $6.87 | $6.87 | $6.36 | 640 |
| 2020-09-14 | $7.11 | $7.11 | $7.11 | $7.11 | $6.59 | 10 |
| 2020-09-11 | $7.11 | $7.11 | $7.11 | $7.11 | $6.59 | 0 |
| 2020-09-10 | $7.11 | $7.11 | $7.11 | $7.11 | $6.59 | 45 |
| 2020-09-09 | $7.11 | $7.11 | $7.11 | $7.11 | $6.59 | 600 |
| 2020-09-08 | $7.11 | $7.11 | $7.11 | $7.11 | $6.58 | 21 |
| 2020-09-04 | $7.11 | $7.11 | $7.11 | $7.11 | $6.58 | 15 |
| 2020-09-03 | $7.11 | $7.11 | $7.11 | $7.11 | $6.42 | 5 |
| 2020-09-02 | $7.11 | $7.11 | $7.11 | $7.11 | $6.42 | 0 |
| 2020-09-01 | $7.11 | $7.11 | $7.11 | $7.11 | $6.42 | 1 |
| 2020-08-31 | $7.11 | $7.11 | $7.11 | $7.11 | $6.42 | 603 |
| 2020-08-28 | $6.98 | $6.98 | $6.98 | $6.98 | $6.31 | 0 |
| 2020-08-27 | $6.86 | $6.98 | $6.86 | $6.98 | $6.31 | 1,646 |
| 2020-08-26 | $6.48 | $6.48 | $6.48 | $6.48 | $5.85 | 1 |
| 2020-08-25 | $6.48 | $6.48 | $6.48 | $6.48 | $5.85 | 800 |
| 2020-08-24 | $6.48 | $6.48 | $6.48 | $6.48 | $5.85 | 0 |
| 2020-08-21 | $6.48 | $6.48 | $6.48 | $6.48 | $5.85 | 0 |
| 2020-08-20 | $6.48 | $6.48 | $6.48 | $6.48 | $5.85 | 0 |
| 2020-08-19 | $6.48 | $6.48 | $6.48 | $6.48 | $5.85 | 1 |
| 2020-08-18 | $6.48 | $6.48 | $6.48 | $6.48 | $5.85 | 0 |
| 2020-08-17 | $6.37 | $6.37 | $6.37 | $6.37 | $5.75 | 39,948 |
| 2020-08-14 | $6.37 | $6.37 | $6.37 | $6.37 | $5.75 | 0 |
| 2020-08-13 | $6.37 | $6.37 | $6.37 | $6.37 | $5.75 | 39,948 |
| 2020-08-12 | $6.44 | $6.57 | $6.44 | $6.57 | $5.94 | 1,950 |
| 2020-08-11 | $5.92 | $5.92 | $5.92 | $5.92 | $5.35 | 75 |
| 2020-08-10 | $5.92 | $5.92 | $5.92 | $5.92 | $5.35 | 239 |
| 2020-08-07 | $5.95 | $5.95 | $5.95 | $5.95 | $5.38 | 0 |
| 2020-08-06 | $5.95 | $5.95 | $5.95 | $5.95 | $5.38 | 3 |
| 2020-08-05 | $5.95 | $5.95 | $5.95 | $5.95 | $5.38 | 500 |
| 2020-08-04 | $5.98 | $5.98 | $5.98 | $5.98 | $5.40 | 11 |
| 2020-08-03 | $5.98 | $5.98 | $5.98 | $5.98 | $5.40 | 1 |
| 2020-07-31 | $5.98 | $5.98 | $5.98 | $5.98 | $5.40 | 2 |
| 2020-07-30 | $5.98 | $5.98 | $5.98 | $5.98 | $5.40 | 0 |
| 2020-07-29 | $5.98 | $5.98 | $5.98 | $5.98 | $5.40 | 470 |
| 2020-07-28 | $5.94 | $5.94 | $5.94 | $5.94 | $5.37 | 8 |
| 2020-07-27 | $5.94 | $5.94 | $5.94 | $5.94 | $5.37 | 2 |
| 2020-07-24 | $5.94 | $5.94 | $5.94 | $5.94 | $5.37 | 0 |
| 2020-07-23 | $5.94 | $5.94 | $5.94 | $5.94 | $5.37 | 33 |
| 2020-07-22 | $5.94 | $5.94 | $5.94 | $5.94 | $5.37 | 0 |
| 2020-07-21 | $5.94 | $5.94 | $5.94 | $5.94 | $5.37 | 33 |
| 2020-07-20 | $5.94 | $5.94 | $5.94 | $5.94 | $5.37 | 0 |
| 2020-07-17 | $5.94 | $5.94 | $5.94 | $5.94 | $5.37 | 0 |
| 2020-07-16 | $5.94 | $5.94 | $5.94 | $5.94 | $5.37 | 52 |
| 2020-07-15 | $5.94 | $5.94 | $5.94 | $5.94 | $5.37 | 0 |
| 2020-07-14 | $5.94 | $5.94 | $5.94 | $5.94 | $5.37 | 79 |
| 2020-07-13 | $5.94 | $5.94 | $5.94 | $5.94 | $5.37 | 0 |
| 2020-07-10 | $5.94 | $5.94 | $5.94 | $5.94 | $5.37 | 0 |
| 2020-07-09 | $5.94 | $5.94 | $5.94 | $5.94 | $5.37 | 400 |
| 2020-07-08 | $6.19 | $6.19 | $6.19 | $6.19 | $5.59 | 5 |
| 2020-07-07 | $6.19 | $6.19 | $6.19 | $6.19 | $5.59 | 111 |
| 2020-07-06 | $6.19 | $6.19 | $6.19 | $6.19 | $5.59 | 0 |
| 2020-07-02 | $6.19 | $6.19 | $6.19 | $6.19 | $5.59 | 140 |
| 2020-07-01 | $5.70 | $5.70 | $5.70 | $5.70 | $5.15 | 15 |
| 2020-06-30 | $5.70 | $5.70 | $5.70 | $5.70 | $5.15 | 202 |
| 2020-06-29 | $6.36 | $6.36 | $6.36 | $6.36 | $5.75 | 440 |
| 2020-06-26 | $6.32 | $6.32 | $6.32 | $6.32 | $5.71 | 0 |
| 2020-06-25 | $6.32 | $6.32 | $6.32 | $6.32 | $5.71 | 0 |
| 2020-06-24 | $6.32 | $6.32 | $6.32 | $6.32 | $5.71 | 0 |
| 2020-06-23 | $6.32 | $6.32 | $6.32 | $6.32 | $5.71 | 68 |
| 2020-06-22 | $6.32 | $6.32 | $6.32 | $6.32 | $5.71 | 67 |
| 2020-06-19 | $6.32 | $6.32 | $6.32 | $6.32 | $5.71 | 220 |
| 2020-06-18 | $6.15 | $6.15 | $6.15 | $6.15 | $5.56 | 0 |
| 2020-06-17 | $6.15 | $6.15 | $6.15 | $6.15 | $5.56 | 302 |
| 2020-06-16 | $6.26 | $6.26 | $6.26 | $6.26 | $5.66 | 184 |
| 2020-06-15 | $5.82 | $5.82 | $5.82 | $5.82 | $5.26 | 264 |
| 2020-06-12 | $6.10 | $6.10 | $6.10 | $6.10 | $5.51 | 449 |
| 2020-06-11 | $6.53 | $6.53 | $6.53 | $6.53 | $5.90 | 9,003 |
| 2020-06-10 | $6.53 | $6.53 | $6.53 | $6.53 | $5.90 | 89 |
| 2020-06-09 | $6.53 | $6.53 | $6.53 | $6.53 | $5.90 | 34 |
| 2020-06-08 | $6.88 | $6.89 | $6.53 | $6.53 | $5.90 | 694 |
| 2020-06-05 | $6.38 | $6.38 | $6.38 | $6.38 | $5.76 | 397 |
| 2020-06-04 | $6.20 | $6.20 | $6.20 | $6.20 | $5.60 | 260 |
| 2020-06-03 | $6.41 | $6.41 | $6.41 | $6.41 | $5.79 | 435 |
| 2020-06-02 | $6.07 | $6.07 | $6.07 | $6.07 | $5.48 | 1,307 |
| 2020-06-01 | $6.02 | $6.02 | $5.70 | $5.70 | $5.15 | 2,119 |
| 2020-05-29 | $5.66 | $5.66 | $5.66 | $5.66 | $5.11 | 9,666 |
| 2020-05-28 | $6.21 | $6.21 | $6.21 | $6.21 | $5.61 | 769 |
| 2020-05-27 | $6.02 | $6.02 | $6.02 | $6.02 | $5.44 | 61 |
| 2020-05-26 | $6.51 | $6.51 | $6.02 | $6.02 | $5.44 | 251 |
| 2020-05-22 | $5.89 | $5.89 | $5.89 | $5.89 | $5.32 | 50 |
| 2020-05-21 | $6.14 | $6.14 | $5.89 | $5.89 | $5.32 | 1,518 |
| 2020-05-20 | $5.98 | $5.98 | $5.83 | $5.92 | $5.35 | 1,220 |
| 2020-05-19 | $5.83 | $6.85 | $5.81 | $6.85 | $6.19 | 1,241 |
| 2020-05-18 | $5.49 | $5.50 | $5.49 | $5.50 | $4.97 | 1,004 |
| 2020-05-15 | $4.99 | $4.99 | $4.99 | $4.99 | $4.51 | 0 |
| 2020-05-14 | $4.99 | $4.99 | $4.99 | $4.99 | $4.51 | 254 |
| 2020-05-13 | $5.03 | $5.03 | $5.03 | $5.03 | $4.54 | 394 |
| 2020-05-12 | $5.55 | $5.57 | $5.38 | $5.43 | $4.91 | 1,273 |
| 2020-05-11 | $5.51 | $5.60 | $5.51 | $5.60 | $5.06 | 728 |
| 2020-05-08 | $5.44 | $5.44 | $5.44 | $5.44 | $4.91 | 0 |
| 2020-05-07 | $5.60 | $5.60 | $5.44 | $5.44 | $4.91 | 297 |
| 2020-05-06 | $5.30 | $5.30 | $5.30 | $5.30 | $4.79 | 5 |
| 2020-05-05 | $5.30 | $5.30 | $5.30 | $5.30 | $4.79 | 0 |
| 2020-05-04 | $5.30 | $5.30 | $5.30 | $5.30 | $4.79 | 316 |
| 2020-05-01 | $5.18 | $5.18 | $5.18 | $5.18 | $4.68 | 198 |
| 2020-04-30 | $6.20 | $6.20 | $5.66 | $5.81 | $5.25 | 4,433 |
| 2020-04-29 | $4.89 | $4.89 | $4.89 | $4.89 | $4.42 | 120 |
| 2020-04-28 | $4.87 | $4.92 | $4.46 | $4.92 | $4.44 | 1,632 |
| 2020-04-27 | $4.80 | $5.09 | $4.55 | $5.09 | $4.60 | 2,360 |
| 2020-04-24 | $4.67 | $4.67 | $4.40 | $4.56 | $4.12 | 11,806 |
| 2020-04-23 | $4.20 | $4.61 | $4.20 | $4.61 | $4.16 | 1,907 |
| 2020-04-22 | $4.08 | $4.08 | $4.08 | $4.08 | $3.69 | 0 |
| 2020-04-21 | $4.08 | $4.13 | $4.04 | $4.08 | $3.69 | 2,271 |
| 2020-04-20 | $4.77 | $4.77 | $4.23 | $4.23 | $3.82 | 2,527 |
| 2020-04-17 | $4.96 | $4.96 | $4.80 | $4.80 | $4.34 | 1,454 |
| 2020-04-16 | $4.92 | $4.92 | $4.92 | $4.92 | $4.44 | 498 |
| 2020-04-15 | $5.25 | $5.25 | $4.58 | $4.63 | $4.18 | 5,735 |
| 2020-04-14 | $5.05 | $5.05 | $5.05 | $5.05 | $4.56 | 292 |
| 2020-04-13 | $4.50 | $4.50 | $4.41 | $4.41 | $3.98 | 1,728 |
| 2020-04-09 | $4.57 | $4.57 | $4.57 | $4.57 | $4.13 | 3,206 |
| 2020-04-08 | $4.25 | $4.44 | $4.21 | $4.44 | $4.01 | 1,510 |
| 2020-04-07 | $4.25 | $4.51 | $4.25 | $4.51 | $4.07 | 2,026 |
| 2020-04-06 | $4.31 | $4.31 | $4.31 | $4.31 | $3.89 | 509 |
| 2020-04-03 | $4.05 | $4.27 | $4.05 | $4.27 | $3.86 | 2,004 |
| 2020-04-02 | $4.04 | $4.45 | $4.04 | $4.18 | $3.78 | 1,301 |
| 2020-04-01 | $4.48 | $4.85 | $4.09 | $4.11 | $3.71 | 6,453 |
| 2020-03-31 | $3.63 | $4.00 | $3.63 | $4.00 | $3.61 | 1,452 |
| 2020-03-30 | $3.84 | $3.87 | $3.53 | $3.53 | $3.19 | 3,079 |
| 2020-03-27 | $3.50 | $3.74 | $3.50 | $3.55 | $3.21 | 3,523 |
| 2020-03-26 | $3.74 | $3.74 | $3.71 | $3.71 | $3.35 | 2,249 |
| 2020-03-25 | $3.27 | $3.37 | $3.25 | $3.36 | $3.04 | 14,004 |
| 2020-03-24 | $3.08 | $3.12 | $3.08 | $3.12 | $2.82 | 964 |
| 2020-03-23 | $2.91 | $3.02 | $2.65 | $2.65 | $2.39 | 11,371 |
| 2020-03-20 | $3.45 | $3.45 | $3.28 | $3.28 | $2.96 | 3,683 |
| 2020-03-19 | $2.91 | $3.22 | $2.91 | $3.18 | $2.87 | 3,452 |
| 2020-03-18 | $3.24 | $3.54 | $2.91 | $2.96 | $2.67 | 3,471 |
| 2020-03-17 | $4.02 | $4.20 | $4.02 | $4.07 | $3.68 | 2,322 |
| 2020-03-16 | $4.54 | $4.91 | $4.54 | $4.65 | $4.20 | 5,463 |
| 2020-03-13 | $6.11 | $6.11 | $5.66 | $5.84 | $5.28 | 2,434 |
| 2020-03-12 | $4.73 | $4.73 | $4.73 | $4.73 | $4.27 | 465 |
| 2020-03-11 | $6.05 | $6.09 | $5.80 | $5.80 | $5.24 | 5,683 |
| 2020-03-10 | $6.67 | $6.67 | $6.38 | $6.38 | $5.76 | 5,277 |
| 2020-03-09 | $6.43 | $6.43 | $6.06 | $6.28 | $5.67 | 993 |
| 2020-03-06 | $7.42 | $7.58 | $7.30 | $7.41 | $6.69 | 5,370 |
| 2020-03-05 | $7.96 | $7.96 | $7.80 | $7.95 | $7.18 | 1,097 |
| 2020-03-04 | $8.31 | $8.31 | $8.14 | $8.27 | $7.47 | 8,839 |
| 2020-03-03 | $8.26 | $8.31 | $8.26 | $8.31 | $7.38 | 1,610 |
| 2020-03-02 | $8.36 | $8.36 | $8.21 | $8.32 | $7.39 | 1,949 |
| 2020-02-28 | $7.86 | $7.86 | $7.86 | $7.86 | $6.98 | 255 |
| 2020-02-27 | $8.73 | $8.73 | $8.45 | $8.45 | $7.50 | 534 |
| 2020-02-26 | $8.89 | $8.89 | $8.68 | $8.68 | $7.71 | 330 |
| 2020-02-25 | $8.97 | $8.97 | $8.70 | $8.70 | $7.72 | 526 |
| 2020-02-24 | $8.87 | $8.87 | $8.86 | $8.86 | $7.87 | 544 |
| 2020-02-21 | $9.24 | $9.24 | $9.24 | $9.24 | $8.20 | 1,606 |
| 2020-02-20 | $9.53 | $9.53 | $9.53 | $9.53 | $8.46 | 2,148 |
| 2020-02-19 | $9.67 | $9.67 | $9.67 | $9.67 | $8.59 | 364 |
| 2020-02-18 | $9.45 | $9.45 | $9.45 | $9.45 | $8.39 | 1,876 |
| 2020-02-14 | $9.66 | $9.66 | $9.66 | $9.66 | $8.58 | 33 |
| 2020-02-13 | $9.45 | $9.66 | $9.45 | $9.66 | $8.58 | 722 |
| 2020-02-12 | $9.46 | $9.46 | $9.46 | $9.46 | $8.40 | 29 |
| 2020-02-11 | $9.46 | $9.46 | $9.46 | $9.46 | $8.40 | 153 |
| 2020-02-10 | $9.62 | $9.62 | $9.62 | $9.62 | $8.54 | 0 |
| 2020-02-07 | $9.62 | $9.62 | $9.62 | $9.62 | $8.54 | 0 |
| 2020-02-06 | $9.62 | $9.62 | $9.62 | $9.62 | $8.54 | 25 |
| 2020-02-05 | $9.62 | $9.62 | $9.62 | $9.62 | $8.54 | 408 |
| 2020-02-04 | $9.29 | $9.29 | $9.29 | $9.29 | $8.25 | 152 |
| 2020-02-03 | $9.34 | $9.34 | $9.34 | $9.34 | $8.29 | 100 |
| 2020-01-31 | $10.68 | $10.68 | $10.68 | $10.68 | $9.48 | 8 |
| 2020-01-30 | $10.68 | $10.68 | $10.68 | $10.68 | $9.48 | 63 |
| 2020-01-29 | $10.68 | $10.68 | $10.68 | $10.68 | $9.48 | 0 |
| 2020-01-28 | $10.68 | $10.68 | $10.68 | $10.68 | $9.48 | 0 |
| 2020-01-27 | $10.68 | $10.68 | $10.68 | $10.68 | $9.48 | 12 |
| 2020-01-24 | $10.68 | $10.68 | $10.68 | $10.68 | $9.48 | 2 |
| 2020-01-23 | $10.68 | $10.68 | $10.68 | $10.68 | $9.48 | 103 |
| 2020-01-22 | $10.68 | $10.68 | $10.68 | $10.68 | $9.48 | 146 |
| 2020-01-21 | $11.05 | $11.05 | $11.05 | $11.05 | $9.81 | 0 |
| 2020-01-17 | $11.05 | $11.05 | $11.05 | $11.05 | $9.81 | 30 |
| 2020-01-16 | $11.05 | $11.05 | $11.05 | $11.05 | $9.81 | 0 |
| 2020-01-15 | $11.05 | $11.05 | $11.05 | $11.05 | $9.81 | 0 |
| 2020-01-14 | $11.05 | $11.05 | $11.05 | $11.05 | $9.81 | 1,181 |
| 2020-01-13 | $10.88 | $10.88 | $10.88 | $10.88 | $9.66 | 548 |
| 2020-01-10 | $10.25 | $10.25 | $10.25 | $10.25 | $9.10 | 27 |
| 2020-01-09 | $10.25 | $10.25 | $10.25 | $10.25 | $9.10 | 0 |
| 2020-01-08 | $10.25 | $10.25 | $10.25 | $10.25 | $9.10 | 0 |
| 2020-01-07 | $10.25 | $10.25 | $10.25 | $10.25 | $9.10 | 0 |
| 2020-01-06 | $10.25 | $10.25 | $10.25 | $10.25 | $9.10 | 18 |
| 2020-01-03 | $10.25 | $10.25 | $10.25 | $10.25 | $9.10 | 0 |
| 2020-01-02 | $10.25 | $10.25 | $10.25 | $10.25 | $9.10 | 0 |
| 2019-12-31 | $10.25 | $10.25 | $10.25 | $10.25 | $9.10 | 0 |
| 2019-12-30 | $10.25 | $10.25 | $10.25 | $10.25 | $9.10 | 0 |
| 2019-12-27 | $10.25 | $10.25 | $10.25 | $10.25 | $9.10 | 58 |
| 2019-12-26 | $10.25 | $10.25 | $10.25 | $10.25 | $9.10 | 521 |
| 2019-12-24 | $10.71 | $10.71 | $10.71 | $10.71 | $9.51 | 0 |
| 2019-12-23 | $10.71 | $10.71 | $10.71 | $10.71 | $9.51 | 15 |
| 2019-12-20 | $10.71 | $10.71 | $10.71 | $10.71 | $9.51 | 26 |
| 2019-12-19 | $10.71 | $10.71 | $10.71 | $10.71 | $9.51 | 8 |
| 2019-12-18 | $10.71 | $10.71 | $10.71 | $10.71 | $9.51 | 9 |
| 2019-12-17 | $10.71 | $10.71 | $10.71 | $10.71 | $9.51 | 0 |
| 2019-12-16 | $10.71 | $10.71 | $10.71 | $10.71 | $9.51 | 50 |
| 2019-12-13 | $10.71 | $10.71 | $10.71 | $10.71 | $9.51 | 1 |
| 2019-12-12 | $10.71 | $10.71 | $10.71 | $10.71 | $9.51 | 20 |
| 2019-12-11 | $10.26 | $10.71 | $10.26 | $10.71 | $9.51 | 595 |
| 2019-12-10 | $10.26 | $10.26 | $10.26 | $10.26 | $9.11 | 0 |
| 2019-12-09 | $10.26 | $10.26 | $10.26 | $10.26 | $9.11 | 42 |
| 2019-12-06 | $9.95 | $10.26 | $9.95 | $10.26 | $9.11 | 2,549 |
| 2019-12-05 | $9.86 | $9.86 | $9.86 | $9.86 | $8.75 | 211 |
| 2019-12-04 | $9.70 | $9.70 | $9.70 | $9.70 | $8.61 | 382 |
| 2019-12-03 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 508 |
| 2019-12-02 | $10.17 | $10.17 | $10.17 | $10.17 | $9.03 | 0 |
| 2019-11-29 | $10.17 | $10.17 | $10.17 | $10.17 | $9.03 | 135 |
| 2019-11-27 | $9.73 | $9.73 | $9.73 | $9.73 | $8.64 | 0 |
| 2019-11-26 | $9.73 | $9.73 | $9.73 | $9.73 | $8.64 | 0 |
| 2019-11-25 | $9.73 | $9.73 | $9.73 | $9.73 | $8.64 | 717 |
| 2019-11-22 | $9.39 | $9.39 | $9.39 | $9.39 | $8.34 | 306 |
| 2019-11-21 | $9.22 | $9.22 | $9.22 | $9.22 | $8.19 | 211 |
| 2019-11-20 | $9.07 | $9.07 | $9.07 | $9.07 | $8.05 | 1,000 |
| 2019-11-19 | $9.70 | $9.70 | $9.70 | $9.70 | $8.61 | 0 |
| 2019-11-18 | $9.70 | $9.70 | $9.70 | $9.70 | $8.61 | 503 |
| 2019-11-15 | $9.70 | $9.70 | $9.70 | $9.70 | $8.61 | 0 |
| 2019-11-14 | $9.70 | $9.70 | $9.70 | $9.70 | $8.61 | 79 |
| 2019-11-13 | $9.70 | $9.70 | $9.70 | $9.70 | $8.61 | 1 |
| 2019-11-12 | $9.70 | $9.70 | $9.70 | $9.70 | $8.61 | 5 |
| 2019-11-11 | $9.70 | $9.70 | $9.70 | $9.70 | $8.61 | 22 |
| 2019-11-08 | $9.70 | $9.70 | $9.70 | $9.70 | $8.61 | 50 |
| 2019-11-07 | $9.70 | $9.70 | $9.70 | $9.70 | $8.61 | 24 |
| 2019-11-06 | $9.70 | $9.70 | $9.70 | $9.70 | $8.61 | 0 |
| 2019-11-05 | $9.70 | $9.70 | $9.70 | $9.70 | $8.61 | 417 |
| 2019-11-04 | $9.47 | $9.47 | $9.47 | $9.47 | $8.41 | 10 |
| 2019-11-01 | $9.47 | $9.47 | $9.47 | $9.47 | $8.41 | 38 |
| 2019-10-31 | $9.47 | $9.47 | $9.47 | $9.47 | $8.41 | 0 |
| 2019-10-30 | $9.47 | $9.47 | $9.47 | $9.47 | $8.41 | 195 |
| 2019-10-29 | $9.45 | $9.45 | $9.45 | $9.45 | $8.39 | 69 |
| 2019-10-28 | $9.45 | $9.45 | $9.45 | $9.45 | $8.39 | 105 |
| 2019-10-25 | $9.45 | $9.45 | $9.45 | $9.45 | $8.39 | 124 |
| 2019-10-24 | $9.45 | $9.45 | $9.45 | $9.45 | $8.39 | 62 |
| 2019-10-23 | $9.45 | $9.45 | $9.45 | $9.45 | $8.39 | 0 |
| 2019-10-22 | $9.58 | $9.58 | $9.45 | $9.45 | $8.39 | 808 |
| 2019-10-21 | $9.03 | $9.03 | $9.03 | $9.03 | $8.02 | 724 |
| 2019-10-18 | $9.31 | $9.31 | $9.19 | $9.19 | $8.16 | 1,298 |
| 2019-10-17 | $9.08 | $9.08 | $9.08 | $9.08 | $8.06 | 123 |
| 2019-10-16 | $9.08 | $9.08 | $9.08 | $9.08 | $8.06 | 359 |
| 2019-10-15 | $9.05 | $9.05 | $9.05 | $9.05 | $8.03 | 155 |
| 2019-10-14 | $8.58 | $8.58 | $8.58 | $8.58 | $7.62 | 0 |
| 2019-10-11 | $8.96 | $8.96 | $8.96 | $8.96 | $7.95 | 355 |
| 2019-10-10 | $8.58 | $8.58 | $8.58 | $8.58 | $7.62 | 0 |
| 2019-10-09 | $8.45 | $8.58 | $8.44 | $8.58 | $7.62 | 1,189 |
| 2019-10-08 | $8.48 | $8.48 | $8.34 | $8.34 | $7.40 | 1,352 |
| 2019-10-07 | $8.51 | $8.51 | $8.51 | $8.51 | $7.56 | 1,142 |
| 2019-10-04 | $8.47 | $8.54 | $8.47 | $8.54 | $7.58 | 1,885 |
| 2019-10-03 | $8.39 | $8.39 | $8.29 | $8.29 | $7.36 | 1,546 |
| 2019-10-02 | $8.73 | $8.73 | $8.21 | $8.21 | $7.29 | 2,182 |
| 2019-10-01 | $8.60 | $8.60 | $8.60 | $8.60 | $7.64 | 68 |
| 2019-09-30 | $8.60 | $8.60 | $8.60 | $8.60 | $7.64 | 90 |
| 2019-09-27 | $8.60 | $8.60 | $8.60 | $8.60 | $7.64 | 273 |
| 2019-09-26 | $8.65 | $8.65 | $8.65 | $8.65 | $7.68 | 62 |
| 2019-09-25 | $8.99 | $8.99 | $8.65 | $8.65 | $7.68 | 515 |
| 2019-09-24 | $9.26 | $9.26 | $9.07 | $9.07 | $8.05 | 480 |
| 2019-09-23 | $9.20 | $9.40 | $9.20 | $9.29 | $8.25 | 2,126 |
| 2019-09-20 | $9.16 | $9.16 | $9.16 | $9.16 | $8.13 | 0 |
| 2019-09-19 | $9.16 | $9.16 | $9.16 | $9.16 | $8.13 | 962 |
| 2019-09-18 | $9.91 | $9.91 | $9.91 | $9.91 | $8.80 | 0 |
| 2019-09-17 | $9.56 | $9.91 | $9.56 | $9.91 | $8.80 | 610 |
| 2019-09-16 | $9.64 | $9.64 | $9.45 | $9.45 | $8.39 | 1,336 |
| 2019-09-13 | $9.19 | $9.19 | $9.19 | $9.19 | $8.16 | 76 |
| 2019-09-12 | $9.19 | $9.19 | $9.19 | $9.19 | $8.16 | 400 |
| 2019-09-11 | $9.35 | $9.35 | $9.35 | $9.35 | $8.30 | 2,551 |
| 2019-09-10 | $8.74 | $8.74 | $8.74 | $8.74 | $7.76 | 40 |
| 2019-09-09 | $8.79 | $8.79 | $8.74 | $8.74 | $7.76 | 371 |
| 2019-09-06 | $8.84 | $8.84 | $8.56 | $8.56 | $7.60 | 896 |
| 2019-09-05 | $8.56 | $8.56 | $8.36 | $8.36 | $7.42 | 3,189 |
| 2019-09-04 | $8.20 | $8.20 | $8.20 | $8.20 | $7.28 | 149 |
| 2019-09-03 | $8.12 | $8.12 | $8.12 | $8.12 | $7.21 | 727 |
| 2019-08-30 | $8.58 | $8.58 | $8.58 | $8.58 | $7.62 | 113 |
| 2019-08-29 | $8.43 | $8.58 | $8.24 | $8.58 | $7.55 | 7,602 |
| 2019-08-28 | $8.38 | $8.40 | $8.25 | $8.40 | $7.39 | 730 |
| 2019-08-27 | $8.22 | $8.22 | $8.22 | $8.22 | $7.23 | 142 |
| 2019-08-26 | $8.52 | $8.52 | $8.22 | $8.22 | $7.23 | 608 |
| 2019-08-23 | $9.06 | $9.07 | $8.84 | $8.84 | $7.77 | 610 |
| 2019-08-22 | $9.38 | $9.38 | $9.38 | $9.38 | $8.25 | 763 |
| 2019-08-21 | $9.48 | $9.48 | $9.48 | $9.48 | $8.34 | 704 |
| 2019-08-20 | $9.75 | $9.75 | $9.59 | $9.59 | $8.43 | 335 |
| 2019-08-19 | $9.42 | $9.42 | $9.42 | $9.42 | $8.28 | 772 |
| 2019-08-16 | $9.00 | $9.00 | $8.83 | $9.00 | $7.91 | 1,710 |
| 2019-08-15 | $8.85 | $9.08 | $8.85 | $9.08 | $7.99 | 2,076 |
| 2019-08-14 | $9.38 | $9.38 | $9.06 | $9.06 | $7.97 | 3,119 |
| 2019-08-13 | $9.54 | $9.54 | $9.54 | $9.54 | $8.39 | 18 |
| 2019-08-12 | $9.54 | $9.54 | $9.54 | $9.54 | $8.39 | 1,121 |
| 2019-08-09 | $9.44 | $9.46 | $9.44 | $9.44 | $8.30 | 318 |
| 2019-08-08 | $9.35 | $9.53 | $9.34 | $9.53 | $8.38 | 1,309 |
| 2019-08-07 | $9.13 | $9.29 | $9.13 | $9.29 | $8.17 | 394 |
| 2019-08-06 | $9.63 | $9.63 | $9.47 | $9.47 | $8.33 | 397 |
| 2019-08-05 | $9.52 | $9.52 | $9.45 | $9.45 | $8.31 | 748 |
| 2019-08-02 | $10.77 | $10.77 | $10.77 | $10.77 | $9.47 | 2 |
| 2019-08-01 | $10.78 | $10.78 | $10.77 | $10.77 | $9.47 | 312 |
| 2019-07-31 | $11.37 | $11.37 | $11.37 | $11.37 | $10.00 | 66 |
| 2019-07-30 | $11.37 | $11.37 | $11.37 | $11.37 | $10.00 | 62 |
| 2019-07-29 | $11.37 | $11.37 | $11.37 | $11.37 | $10.00 | 157 |
| 2019-07-26 | $10.96 | $10.96 | $10.96 | $10.96 | $9.64 | 0 |
| 2019-07-25 | $10.98 | $10.98 | $10.96 | $10.96 | $9.64 | 1,518 |
| 2019-07-24 | $10.61 | $10.61 | $10.61 | $10.61 | $9.33 | 90 |
| 2019-07-23 | $10.61 | $10.61 | $10.61 | $10.61 | $9.33 | 90 |
| 2019-07-22 | $10.61 | $10.61 | $10.61 | $10.61 | $9.33 | 479 |
| 2019-07-19 | $10.00 | $10.10 | $10.00 | $10.10 | $8.88 | 566 |
| 2019-07-18 | $10.10 | $10.10 | $10.03 | $10.03 | $8.82 | 455 |
| 2019-07-17 | $10.33 | $10.33 | $10.33 | $10.33 | $9.08 | 97 |
| 2019-07-16 | $10.33 | $10.33 | $10.33 | $10.33 | $9.08 | 136 |
| 2019-07-15 | $10.41 | $10.41 | $10.41 | $10.41 | $9.15 | 141 |
| 2019-07-12 | $10.41 | $10.41 | $10.41 | $10.41 | $9.15 | 2,000 |
| 2019-07-11 | $10.80 | $10.80 | $10.80 | $10.80 | $9.50 | 444 |
| 2019-07-10 | $10.78 | $10.78 | $10.78 | $10.78 | $9.48 | 282 |
| 2019-07-09 | $10.80 | $10.80 | $10.80 | $10.80 | $9.50 | 0 |
| 2019-07-08 | $10.80 | $10.80 | $10.80 | $10.80 | $9.50 | 102 |
| 2019-07-05 | $10.80 | $10.80 | $10.80 | $10.80 | $9.50 | 240 |
| 2019-07-03 | $10.67 | $10.67 | $10.67 | $10.67 | $9.38 | 140 |
| 2019-07-02 | $10.64 | $10.85 | $10.64 | $10.85 | $9.54 | 5,879 |
| 2019-07-01 | $10.80 | $10.80 | $10.80 | $10.80 | $9.50 | 197 |
| 2019-06-28 | $10.47 | $10.47 | $10.47 | $10.47 | $9.21 | 294 |
| 2019-06-27 | $10.50 | $10.51 | $10.50 | $10.51 | $9.24 | 349 |
| 2019-06-26 | $10.04 | $10.04 | $10.04 | $10.04 | $8.83 | 351 |
| 2019-06-25 | $10.20 | $10.20 | $10.20 | $10.20 | $8.97 | 0 |
| 2019-06-24 | $10.20 | $10.20 | $10.20 | $10.20 | $8.97 | 257 |
| 2019-06-21 | $9.91 | $9.91 | $9.91 | $9.91 | $8.72 | 151 |
| 2019-06-20 | $10.01 | $10.01 | $9.91 | $9.91 | $8.72 | 1,267 |
| 2019-06-19 | $9.70 | $9.70 | $9.57 | $9.57 | $8.42 | 722 |
| 2019-06-18 | $9.18 | $9.18 | $9.18 | $9.18 | $8.07 | 125 |
| 2019-06-17 | $9.50 | $9.50 | $9.18 | $9.18 | $8.07 | 1,317 |
| 2019-06-14 | $9.57 | $9.57 | $9.57 | $9.57 | $8.42 | 437 |
| 2019-06-13 | $9.32 | $9.35 | $9.32 | $9.35 | $8.22 | 920 |
| 2019-06-12 | $9.38 | $9.38 | $9.38 | $9.38 | $8.25 | 119 |
| 2019-06-11 | $9.53 | $9.53 | $9.53 | $9.53 | $8.38 | 65 |
| 2019-06-10 | $9.35 | $9.53 | $9.35 | $9.53 | $8.38 | 570 |
| 2019-06-07 | $9.36 | $9.55 | $9.32 | $9.55 | $8.40 | 10,629 |
| 2019-06-06 | $9.22 | $9.23 | $9.10 | $9.10 | $8.00 | 1,808 |
| 2019-06-05 | $9.19 | $9.19 | $9.10 | $9.10 | $8.00 | 3,075 |
| 2019-06-04 | $9.04 | $9.12 | $9.04 | $9.12 | $8.02 | 1,322 |
| 2019-06-03 | $8.91 | $8.91 | $8.91 | $8.91 | $7.84 | 139 |
| 2019-05-31 | $8.97 | $8.97 | $8.91 | $8.91 | $7.84 | 4,815 |
| 2019-05-30 | $9.18 | $9.32 | $9.13 | $9.13 | $8.03 | 7,013 |
| 2019-05-29 | $9.63 | $9.63 | $9.62 | $9.62 | $8.46 | 598 |
| 2019-05-28 | $9.75 | $9.75 | $9.65 | $9.75 | $8.57 | 5,506 |
| 2019-05-24 | $9.19 | $9.19 | $9.19 | $9.19 | $8.08 | 1,371 |
| 2019-05-23 | $9.14 | $9.14 | $9.14 | $9.14 | $8.04 | 1,068 |
| 2019-05-22 | $9.33 | $9.33 | $9.33 | $9.33 | $8.21 | 110 |
| 2019-05-21 | $9.33 | $9.33 | $9.33 | $9.33 | $8.21 | 620 |
| 2019-05-20 | $9.76 | $9.76 | $9.76 | $9.76 | $8.58 | 359 |
| 2019-05-17 | $9.57 | $9.57 | $9.57 | $9.57 | $8.42 | 0 |
| 2019-05-16 | $9.69 | $9.79 | $9.57 | $9.57 | $8.42 | 2,021 |
| 2019-05-15 | $9.37 | $9.42 | $9.37 | $9.42 | $8.28 | 887 |
| 2019-05-14 | $9.07 | $9.37 | $9.07 | $9.37 | $8.24 | 778 |
| 2019-05-13 | $9.36 | $9.36 | $9.36 | $9.36 | $8.23 | 1,000 |
| 2019-05-10 | $9.78 | $9.78 | $9.78 | $9.78 | $8.60 | 100 |
| 2019-05-09 | $9.47 | $9.47 | $9.47 | $9.47 | $8.33 | 858 |
| 2019-05-08 | $9.42 | $9.45 | $9.42 | $9.45 | $8.31 | 1,094 |
| 2019-05-07 | $9.34 | $9.34 | $9.34 | $9.34 | $8.21 | 835 |
| 2019-05-06 | $9.66 | $9.66 | $9.66 | $9.66 | $8.50 | 309 |
| 2019-05-03 | $10.33 | $10.33 | $10.33 | $10.33 | $9.08 | 62 |
| 2019-05-02 | $10.33 | $10.33 | $10.33 | $10.33 | $9.08 | 0 |
| 2019-05-01 | $10.33 | $10.33 | $10.33 | $10.33 | $9.08 | 0 |
| 2019-04-30 | $10.33 | $10.33 | $10.33 | $10.33 | $9.08 | 0 |
| 2019-04-29 | $10.22 | $10.33 | $10.22 | $10.33 | $9.08 | 328 |
| 2019-04-26 | $10.44 | $10.44 | $10.44 | $10.44 | $9.18 | 515 |
| 2019-04-25 | $10.80 | $10.80 | $10.80 | $10.80 | $9.50 | 8 |
| 2019-04-24 | $10.80 | $10.80 | $10.80 | $10.80 | $9.50 | 0 |
| 2019-04-23 | $10.59 | $10.80 | $10.59 | $10.80 | $9.50 | 566 |
| 2019-04-22 | $10.38 | $10.38 | $10.38 | $10.38 | $9.13 | 539 |
| 2019-04-18 | $10.25 | $10.25 | $10.25 | $10.25 | $9.01 | 93 |
| 2019-04-17 | $10.25 | $10.25 | $10.25 | $10.25 | $9.01 | 0 |
| 2019-04-16 | $10.21 | $10.25 | $10.21 | $10.25 | $9.01 | 231 |
| 2019-04-15 | $10.52 | $10.52 | $10.29 | $10.29 | $9.05 | 303 |
| 2019-04-12 | $10.06 | $10.06 | $10.06 | $10.06 | $8.85 | 195 |
| 2019-04-11 | $10.06 | $10.06 | $10.06 | $10.06 | $8.85 | 177 |
| 2019-04-10 | $10.61 | $10.61 | $10.61 | $10.61 | $9.33 | 104 |
| 2019-04-09 | $10.61 | $10.61 | $10.61 | $10.61 | $9.33 | 83 |
| 2019-04-08 | $10.61 | $10.61 | $10.61 | $10.61 | $9.33 | 692 |
| 2019-04-05 | $10.16 | $10.16 | $10.16 | $10.16 | $8.94 | 455 |
| 2019-04-04 | $10.16 | $10.16 | $10.16 | $10.16 | $8.94 | 236 |
| 2019-04-03 | $10.38 | $10.38 | $10.38 | $10.38 | $9.13 | 620 |
| 2019-04-02 | $10.20 | $10.20 | $10.20 | $10.20 | $8.97 | 227 |
| 2019-04-01 | $10.46 | $10.46 | $10.32 | $10.32 | $9.08 | 823 |
| 2019-03-29 | $10.02 | $10.02 | $10.02 | $10.02 | $8.81 | 0 |
| 2019-03-28 | $10.23 | $10.23 | $9.99 | $10.02 | $8.81 | 2,874 |
| 2019-03-27 | $10.45 | $10.45 | $10.45 | $10.45 | $9.19 | 0 |
| 2019-03-26 | $10.45 | $10.45 | $10.45 | $10.45 | $9.19 | 0 |
| 2019-03-25 | $10.45 | $10.45 | $10.45 | $10.45 | $9.19 | 0 |
| 2019-03-22 | $10.45 | $10.45 | $10.45 | $10.45 | $9.19 | 0 |
| 2019-03-21 | $10.50 | $10.50 | $10.45 | $10.45 | $9.19 | 820 |
| 2019-03-20 | $10.61 | $10.61 | $10.61 | $10.61 | $9.33 | 63 |
| 2019-03-18 | $10.82 | $10.82 | $10.61 | $10.61 | $9.33 | 650 |
| 2019-03-14 | $10.35 | $10.35 | $10.35 | $10.35 | $9.10 | 5,030 |
| 2019-03-13 | $10.27 | $10.27 | $10.27 | $10.27 | $9.03 | 0 |
| 2019-03-12 | $10.27 | $10.27 | $10.27 | $10.27 | $9.03 | 265 |
| 2019-03-11 | $10.36 | $10.36 | $10.36 | $10.36 | $9.11 | 20 |
| 2019-03-08 | $10.36 | $10.36 | $10.36 | $10.36 | $9.11 | 0 |
| 2019-03-07 | $10.33 | $10.36 | $10.30 | $10.36 | $9.11 | 620 |
| 2019-03-06 | $10.17 | $10.17 | $10.17 | $10.17 | $8.94 | 2 |
| 2019-03-05 | $10.17 | $10.17 | $10.17 | $10.17 | $8.94 | 106 |
| 2019-03-04 | $10.43 | $10.43 | $10.43 | $10.43 | $9.17 | 143 |
| 2019-03-01 | $10.22 | $10.22 | $10.22 | $10.22 | $8.99 | 0 |
| 2019-02-28 | $10.22 | $10.22 | $10.22 | $10.22 | $8.93 | 619 |
| 2019-02-27 | $10.80 | $10.80 | $10.80 | $10.80 | $9.43 | 0 |
| 2019-02-26 | $10.80 | $10.80 | $10.80 | $10.80 | $9.43 | 100 |
| 2019-02-25 | $10.80 | $10.80 | $10.80 | $10.80 | $9.43 | 542 |
| 2019-02-21 | $10.77 | $10.77 | $10.72 | $10.72 | $9.36 | 380 |
| 2019-02-20 | $11.22 | $11.22 | $11.22 | $11.22 | $9.80 | 147 |
| 2019-02-19 | $11.11 | $11.11 | $11.11 | $11.11 | $9.70 | 329 |
| 2019-02-15 | $10.91 | $10.91 | $10.91 | $10.91 | $9.53 | 59 |
| 2019-02-14 | $10.90 | $10.91 | $10.90 | $10.91 | $9.53 | 218 |
| 2019-02-13 | $10.07 | $10.07 | $10.07 | $10.07 | $8.79 | 1 |
| 2019-02-12 | $10.07 | $10.07 | $10.07 | $10.07 | $8.79 | 3 |
| 2019-02-11 | $10.35 | $10.35 | $10.06 | $10.07 | $8.79 | 1,405 |
| 2019-02-08 | $10.37 | $10.37 | $10.37 | $10.37 | $9.06 | 6 |
| 2019-02-07 | $10.37 | $10.37 | $10.37 | $10.37 | $9.06 | 0 |
| 2019-02-06 | $10.37 | $10.37 | $10.37 | $10.37 | $9.06 | 0 |
| 2019-02-05 | $10.32 | $10.37 | $10.25 | $10.37 | $9.06 | 1,596 |
| 2019-02-04 | $10.45 | $10.45 | $10.45 | $10.45 | $9.13 | 0 |
| 2019-02-01 | $10.43 | $10.45 | $10.31 | $10.45 | $9.13 | 463 |
| 2019-01-31 | $10.02 | $10.02 | $10.02 | $10.02 | $8.75 | 48 |
| 2019-01-30 | $9.85 | $10.02 | $9.69 | $10.02 | $8.75 | 758 |
| 2019-01-29 | $10.21 | $10.21 | $10.21 | $10.21 | $8.92 | 214 |
| 2019-01-28 | $9.71 | $10.19 | $9.71 | $10.19 | $8.90 | 387 |
| 2019-01-25 | $10.13 | $10.13 | $10.13 | $10.13 | $8.85 | 64 |
| 2019-01-24 | $10.13 | $10.13 | $10.13 | $10.13 | $8.85 | 515 |
| 2019-01-23 | $10.19 | $10.19 | $10.19 | $10.19 | $8.90 | 100 |
| 2019-01-22 | $10.19 | $10.19 | $10.19 | $10.19 | $8.90 | 316 |
| 2019-01-18 | $9.97 | $10.05 | $9.97 | $10.05 | $8.78 | 2,165 |
| 2019-01-17 | $9.92 | $9.92 | $9.92 | $9.92 | $8.66 | 93 |
| 2019-01-16 | $9.92 | $9.92 | $9.92 | $9.92 | $8.66 | 0 |
| 2019-01-15 | $9.92 | $9.92 | $9.92 | $9.92 | $8.66 | 827 |
| 2019-01-14 | $9.66 | $9.66 | $9.66 | $9.66 | $8.44 | 13 |
| 2019-01-11 | $9.66 | $9.66 | $9.66 | $9.66 | $8.44 | 484 |
| 2019-01-10 | $9.55 | $9.55 | $9.55 | $9.55 | $8.34 | 219 |
| 2019-01-09 | $9.48 | $9.48 | $9.48 | $9.48 | $8.28 | 0 |
| 2019-01-08 | $9.00 | $9.48 | $9.00 | $9.48 | $8.28 | 1,080 |
| 2019-01-07 | $8.68 | $8.94 | $8.68 | $8.94 | $7.81 | 1,400 |
| 2019-01-04 | $8.22 | $8.22 | $8.22 | $8.22 | $7.18 | 82 |
| 2019-01-03 | $8.22 | $8.22 | $8.22 | $8.22 | $7.18 | 729 |
| 2018-12-31 | $7.89 | $8.27 | $7.89 | $8.14 | $7.10 | 561 |
| 2018-12-28 | $7.99 | $7.99 | $7.99 | $7.99 | $6.98 | 81 |
| 2018-12-27 | $7.95 | $7.99 | $7.93 | $7.99 | $6.98 | 647 |
| 2018-12-26 | $7.55 | $7.55 | $7.55 | $7.55 | $6.59 | 0 |
| 2018-12-24 | $7.55 | $7.55 | $7.55 | $7.55 | $6.59 | 525 |
| 2018-12-21 | $7.65 | $7.65 | $7.50 | $7.50 | $6.55 | 917 |
| 2018-12-20 | $7.55 | $7.55 | $7.55 | $7.55 | $6.59 | 345 |
| 2018-12-19 | $8.11 | $8.11 | $8.11 | $8.11 | $7.08 | 678 |
| 2018-12-18 | $8.46 | $8.46 | $8.46 | $8.46 | $7.39 | 462 |
| 2018-12-17 | $8.81 | $8.90 | $8.81 | $8.90 | $7.77 | 1,717 |
| 2018-12-14 | $9.06 | $9.06 | $9.06 | $9.06 | $7.91 | 0 |
| 2018-12-13 | $9.06 | $9.06 | $9.06 | $9.06 | $7.91 | 24 |
| 2018-12-12 | $9.06 | $9.06 | $9.06 | $9.06 | $7.91 | 958 |
| 2018-12-11 | $8.98 | $8.98 | $8.98 | $8.98 | $7.84 | 519 |
| 2018-12-10 | $8.77 | $8.98 | $8.77 | $8.98 | $7.84 | 1,196 |
| 2018-12-07 | $9.50 | $9.60 | $9.50 | $9.60 | $8.38 | 1,398 |
| 2018-12-04 | $10.26 | $10.26 | $10.26 | $10.26 | $8.96 | 1,575 |
| 2018-12-03 | $9.72 | $9.72 | $9.72 | $9.72 | $8.49 | 0 |
| 2018-11-30 | $9.72 | $9.72 | $9.72 | $9.72 | $8.49 | 0 |
| 2018-11-29 | $9.72 | $9.72 | $9.72 | $9.72 | $8.49 | 0 |
| 2018-11-28 | $9.72 | $9.72 | $9.72 | $9.72 | $8.49 | 0 |
| 2018-11-27 | $9.72 | $9.72 | $9.72 | $9.72 | $8.49 | 0 |
| 2018-11-26 | $9.72 | $9.72 | $9.72 | $9.72 | $8.49 | 540 |
| 2018-11-21 | $11.10 | $11.10 | $11.10 | $11.10 | $9.69 | 50 |
| 2018-11-20 | $11.10 | $11.10 | $11.10 | $11.10 | $9.69 | 0 |
| 2018-11-19 | $11.10 | $11.10 | $11.10 | $11.10 | $9.69 | 0 |
| 2018-11-16 | $11.10 | $11.10 | $11.10 | $11.10 | $9.69 | 0 |
| 2018-11-15 | $11.10 | $11.10 | $11.10 | $11.10 | $9.69 | 0 |
| 2018-11-14 | $11.10 | $11.10 | $11.10 | $11.10 | $9.69 | 0 |
| 2018-11-13 | $11.10 | $11.10 | $11.10 | $11.10 | $9.69 | 0 |
| 2018-11-12 | $11.10 | $11.10 | $11.10 | $11.10 | $9.69 | 0 |
| 2018-11-09 | $11.10 | $11.10 | $11.10 | $11.10 | $9.69 | 155 |
| 2018-11-08 | $11.06 | $11.06 | $11.06 | $11.06 | $9.66 | 813 |
| 2018-11-07 | $10.13 | $10.13 | $10.13 | $10.13 | $8.85 | 708 |
| 2018-11-06 | $9.93 | $10.13 | $9.93 | $10.13 | $8.85 | 400 |
| 2018-11-05 | $10.45 | $10.45 | $10.45 | $10.45 | $9.13 | 0 |
| 2018-11-02 | $10.45 | $10.45 | $10.45 | $10.45 | $9.13 | 0 |
| 2018-11-01 | $10.45 | $10.45 | $10.45 | $10.45 | $9.13 | 0 |
| 2018-10-31 | $10.45 | $10.45 | $10.45 | $10.45 | $9.13 | 105 |
| 2018-10-30 | $10.90 | $10.90 | $10.90 | $10.90 | $9.52 | 10 |
| 2018-10-29 | $10.90 | $10.90 | $10.90 | $10.90 | $9.52 | 92 |
| 2018-10-26 | $10.90 | $10.90 | $10.90 | $10.90 | $9.52 | 0 |
| 2018-10-25 | $10.90 | $10.90 | $10.90 | $10.90 | $9.52 | 100 |
| 2018-10-24 | $11.56 | $11.56 | $11.07 | $11.07 | $9.67 | 1,789 |
| 2018-10-23 | $12.91 | $12.91 | $12.91 | $12.91 | $11.27 | 388 |
| 2018-10-22 | $12.89 | $12.89 | $12.89 | $12.89 | $11.26 | 105 |
| 2018-10-19 | $13.08 | $13.08 | $13.08 | $13.08 | $11.42 | 0 |
| 2018-10-18 | $13.08 | $13.08 | $13.08 | $13.08 | $11.42 | 87 |
| 2018-10-17 | $13.08 | $13.08 | $13.08 | $13.08 | $11.42 | 0 |
| 2018-10-16 | $13.08 | $13.08 | $13.08 | $13.08 | $11.42 | 0 |
| 2018-10-15 | $13.08 | $13.08 | $13.08 | $13.08 | $11.42 | 0 |
| 2018-10-12 | $13.08 | $13.08 | $13.08 | $13.08 | $11.42 | 0 |
| 2018-10-11 | $13.08 | $13.08 | $13.08 | $13.08 | $11.42 | 500 |
| 2018-10-10 | $13.63 | $13.63 | $13.63 | $13.63 | $11.90 | 300 |
| 2018-10-09 | $14.73 | $14.73 | $14.73 | $14.73 | $12.86 | 0 |
| 2018-10-08 | $14.73 | $14.73 | $14.73 | $14.73 | $12.86 | 0 |
| 2018-10-05 | $14.73 | $14.73 | $14.73 | $14.73 | $12.86 | 0 |
| 2018-10-04 | $14.73 | $14.73 | $14.73 | $14.73 | $12.86 | 1 |
| 2018-10-03 | $14.73 | $14.73 | $14.73 | $14.73 | $12.86 | 64 |
| 2018-10-02 | $14.73 | $14.73 | $14.73 | $14.73 | $12.86 | 19 |
| 2018-10-01 | $14.73 | $14.73 | $14.73 | $14.73 | $12.86 | 0 |
| 2018-09-28 | $14.73 | $14.73 | $14.73 | $14.73 | $12.86 | 0 |
| 2018-09-27 | $14.73 | $14.73 | $14.73 | $14.73 | $12.86 | 0 |
| 2018-09-26 | $14.73 | $14.73 | $14.73 | $14.73 | $12.86 | 0 |
| 2018-09-25 | $14.73 | $14.73 | $14.73 | $14.73 | $12.86 | 0 |
| 2018-09-24 | $14.73 | $14.73 | $14.73 | $14.73 | $12.86 | 0 |
| 2018-09-21 | $14.73 | $14.73 | $14.73 | $14.73 | $12.86 | 59 |
| 2018-09-20 | $14.73 | $14.73 | $14.73 | $14.73 | $12.86 | 64 |
| 2018-09-19 | $14.73 | $14.73 | $14.73 | $14.73 | $12.86 | 83 |
| 2018-09-18 | $14.73 | $14.73 | $14.73 | $14.73 | $12.86 | 29 |
| 2018-09-17 | $14.73 | $14.73 | $14.73 | $14.73 | $12.86 | 27 |
| 2018-09-14 | $14.70 | $14.73 | $14.70 | $14.73 | $12.86 | 3,300 |
| 2018-09-13 | $14.76 | $14.76 | $14.71 | $14.71 | $12.85 | 1,200 |
| 2018-09-12 | $14.27 | $14.27 | $14.27 | $14.27 | $12.46 | 0 |
| 2018-09-11 | $14.18 | $14.18 | $14.18 | $14.18 | $12.38 | 0 |
| 2018-09-10 | $14.27 | $14.27 | $14.27 | $14.27 | $12.46 | 0 |
| 2018-09-07 | $14.27 | $14.27 | $14.27 | $14.27 | $12.46 | 0 |
| 2018-09-06 | $14.27 | $14.27 | $14.27 | $14.27 | $12.46 | 90 |
| 2018-09-05 | $14.27 | $14.27 | $14.27 | $14.27 | $12.46 | 0 |
| 2018-09-04 | $14.27 | $14.27 | $14.27 | $14.27 | $12.46 | 0 |
| 2018-08-31 | $14.27 | $14.27 | $14.27 | $14.27 | $12.46 | 0 |
| 2018-08-30 | $14.27 | $14.27 | $14.27 | $14.27 | $12.38 | 74 |
| 2018-08-29 | $14.27 | $14.27 | $14.27 | $14.27 | $12.38 | 0 |
| 2018-08-28 | $14.27 | $14.27 | $14.27 | $14.27 | $12.38 | 75 |
| 2018-08-27 | $14.27 | $14.27 | $14.27 | $14.27 | $12.38 | 0 |
| 2018-08-24 | $14.27 | $14.27 | $14.27 | $14.27 | $12.38 | 0 |
| 2018-08-23 | $14.27 | $14.27 | $14.27 | $14.27 | $12.38 | 200 |
| 2018-08-22 | $14.05 | $14.05 | $14.05 | $14.05 | $12.19 | 207 |
| 2018-08-21 | $13.14 | $13.14 | $13.14 | $13.14 | $11.40 | 0 |
| 2018-08-20 | $13.14 | $13.14 | $13.14 | $13.14 | $11.40 | 300 |
| 2018-08-17 | $13.50 | $13.50 | $13.50 | $13.50 | $11.72 | 0 |
| 2018-08-16 | $13.50 | $13.50 | $13.50 | $13.50 | $11.72 | 0 |
| 2018-08-15 | $13.50 | $13.50 | $13.50 | $13.50 | $11.72 | 1 |
| 2018-08-14 | $13.50 | $13.50 | $13.50 | $13.50 | $11.72 | 31 |
| 2018-08-13 | $13.50 | $13.50 | $13.50 | $13.50 | $11.72 | 0 |
| 2018-08-10 | $13.50 | $13.50 | $13.50 | $13.50 | $11.72 | 0 |
| 2018-08-09 | $13.50 | $13.50 | $13.50 | $13.50 | $11.72 | 0 |
| 2018-08-08 | $13.50 | $13.50 | $13.50 | $13.50 | $11.72 | 0 |
| 2018-08-07 | $13.50 | $13.50 | $13.50 | $13.50 | $11.72 | 0 |
| 2018-08-06 | $13.50 | $13.50 | $13.50 | $13.50 | $11.72 | 0 |
| 2018-08-03 | $13.50 | $13.50 | $13.50 | $13.50 | $11.72 | 30 |
| 2018-08-02 | $13.50 | $13.50 | $13.50 | $13.50 | $11.72 | 1,000 |
| 2018-08-01 | $13.07 | $13.07 | $13.07 | $13.07 | $11.34 | 31 |
| 2018-07-31 | $13.07 | $13.07 | $13.07 | $13.07 | $11.34 | 0 |
| 2018-07-30 | $13.07 | $13.07 | $13.07 | $13.07 | $11.34 | 0 |
| 2018-07-27 | $13.07 | $13.07 | $13.07 | $13.07 | $11.34 | 0 |
| 2018-07-26 | $13.07 | $13.07 | $13.07 | $13.07 | $11.34 | 0 |
| 2018-07-25 | $13.07 | $13.07 | $13.07 | $13.07 | $11.34 | 0 |
| 2018-07-24 | $13.07 | $13.07 | $13.07 | $13.07 | $11.34 | 0 |
| 2018-07-23 | $13.07 | $13.07 | $13.07 | $13.07 | $11.34 | 0 |
| 2018-07-20 | $13.07 | $13.07 | $13.07 | $13.07 | $11.34 | 0 |
| 2018-07-19 | $13.07 | $13.07 | $13.07 | $13.07 | $11.34 | 0 |
| 2018-07-18 | $13.07 | $13.07 | $13.07 | $13.07 | $11.34 | 0 |
| 2018-07-17 | $13.07 | $13.07 | $13.07 | $13.07 | $11.34 | 51 |
| 2018-07-16 | $13.07 | $13.07 | $13.07 | $13.07 | $11.34 | 300 |
| 2018-07-13 | $13.05 | $13.05 | $13.05 | $13.05 | $11.33 | 3 |
| 2018-07-12 | $13.05 | $13.05 | $13.05 | $13.05 | $11.33 | 0 |
| 2018-07-11 | $13.23 | $13.23 | $13.05 | $13.05 | $11.33 | 900 |
| 2018-07-10 | $13.50 | $13.50 | $13.50 | $13.50 | $11.72 | 590 |
| 2018-07-09 | $13.75 | $13.75 | $13.75 | $13.75 | $11.93 | 125 |
| 2018-07-06 | $13.76 | $13.76 | $13.76 | $13.76 | $11.94 | 100 |
| 2018-07-05 | $13.75 | $13.75 | $13.75 | $13.75 | $11.93 | 109 |
| 2018-07-03 | $12.34 | $12.34 | $12.34 | $12.34 | $10.71 | 0 |
| 2018-07-02 | $12.34 | $12.34 | $12.34 | $12.34 | $10.71 | 0 |
| 2018-06-29 | $12.34 | $12.34 | $12.34 | $12.34 | $10.71 | 0 |
| 2018-06-28 | $12.34 | $12.34 | $12.34 | $12.34 | $10.71 | 0 |
| 2018-06-27 | $12.34 | $12.34 | $12.34 | $12.34 | $10.71 | 10 |
| 2018-06-26 | $12.34 | $12.34 | $12.34 | $12.34 | $10.71 | 0 |
| 2018-06-25 | $12.34 | $12.34 | $12.34 | $12.34 | $10.71 | 0 |
| 2018-06-22 | $12.34 | $12.34 | $12.34 | $12.34 | $10.71 | 211 |
| 2018-06-21 | $12.70 | $12.75 | $12.70 | $12.75 | $11.06 | 300 |
| 2018-06-20 | $11.90 | $11.90 | $11.90 | $11.90 | $10.33 | 0 |
| 2018-06-19 | $11.90 | $11.90 | $11.90 | $11.90 | $10.33 | 0 |
| 2018-06-18 | $11.90 | $11.90 | $11.90 | $11.90 | $10.33 | 300 |
| 2018-06-15 | $12.55 | $12.55 | $12.55 | $12.55 | $10.89 | 0 |
| 2018-06-14 | $12.55 | $12.55 | $12.55 | $12.55 | $10.89 | 10 |
| 2018-06-13 | $12.55 | $12.55 | $12.55 | $12.55 | $10.89 | 200 |
| 2018-06-12 | $12.75 | $12.75 | $12.75 | $12.75 | $11.06 | 0 |
| 2018-06-11 | $12.75 | $12.75 | $12.75 | $12.75 | $11.06 | 0 |
| 2018-06-08 | $12.75 | $12.75 | $12.75 | $12.75 | $11.06 | 0 |
| 2018-06-07 | $12.75 | $12.75 | $12.75 | $12.75 | $11.06 | 21 |
| 2018-06-06 | $12.75 | $12.75 | $12.75 | $12.75 | $11.06 | 1,000 |
| 2018-06-05 | $12.43 | $12.43 | $12.43 | $12.43 | $10.79 | 0 |
| 2018-06-04 | $12.43 | $12.43 | $12.43 | $12.43 | $10.79 | 54 |
| 2018-06-01 | $12.43 | $12.43 | $12.43 | $12.43 | $10.79 | 0 |
| 2018-05-31 | $12.43 | $12.43 | $12.43 | $12.43 | $10.79 | 9 |
| 2018-05-30 | $12.43 | $12.43 | $12.43 | $12.43 | $10.79 | 0 |
| 2018-05-29 | $12.43 | $12.43 | $12.43 | $12.43 | $10.79 | 9 |
| 2018-05-25 | $12.43 | $12.43 | $12.43 | $12.43 | $10.79 | 100 |
| 2018-05-24 | $12.75 | $12.75 | $12.75 | $12.75 | $11.06 | 0 |
| 2018-05-23 | $12.75 | $12.75 | $12.75 | $12.75 | $11.06 | 0 |
| 2018-05-22 | $12.75 | $12.75 | $12.75 | $12.75 | $11.06 | 0 |
| 2018-05-21 | $12.75 | $12.75 | $12.75 | $12.75 | $11.06 | 43 |
| 2018-05-18 | $12.75 | $12.75 | $12.75 | $12.75 | $11.06 | 0 |
| 2018-05-17 | $12.75 | $12.75 | $12.75 | $12.75 | $11.06 | 0 |
| 2018-05-16 | $12.75 | $12.75 | $12.75 | $12.75 | $11.06 | 0 |
| 2018-05-15 | $12.75 | $12.75 | $12.75 | $12.75 | $11.06 | 0 |
| 2018-05-14 | $12.75 | $12.75 | $12.75 | $12.75 | $11.06 | 19 |
| 2018-05-11 | $12.75 | $12.75 | $12.75 | $12.75 | $11.06 | 0 |
| 2018-05-10 | $12.61 | $12.75 | $12.61 | $12.75 | $11.06 | 1,350 |
| 2018-05-09 | $11.68 | $11.68 | $11.68 | $11.68 | $10.14 | 0 |
| 2018-05-08 | $11.68 | $11.68 | $11.68 | $11.68 | $10.14 | 0 |
| 2018-05-07 | $11.68 | $11.68 | $11.68 | $11.68 | $10.14 | 0 |
| 2018-05-04 | $11.68 | $11.68 | $11.68 | $11.68 | $10.14 | 0 |
| 2018-05-03 | $11.68 | $11.68 | $11.68 | $11.68 | $10.14 | 0 |
| 2018-05-02 | $11.68 | $11.68 | $11.68 | $11.68 | $10.14 | 0 |
| 2018-05-01 | $11.68 | $11.68 | $11.68 | $11.68 | $10.14 | 0 |
| 2018-04-30 | $11.68 | $11.68 | $11.68 | $11.68 | $10.14 | 0 |
| 2018-04-27 | $11.68 | $11.68 | $11.68 | $11.68 | $10.14 | 0 |
| 2018-04-26 | $11.68 | $11.68 | $11.68 | $11.68 | $10.14 | 0 |
| 2018-04-25 | $11.68 | $11.68 | $11.68 | $11.68 | $10.14 | 21 |
| 2018-04-24 | $11.68 | $11.68 | $11.68 | $11.68 | $10.14 | 100 |
| 2018-04-23 | $11.80 | $11.80 | $11.80 | $11.80 | $10.24 | 0 |
| 2018-04-20 | $11.80 | $11.80 | $11.80 | $11.80 | $10.24 | 0 |
| 2018-04-19 | $11.80 | $11.80 | $11.80 | $11.80 | $10.24 | 6 |
| 2018-04-18 | $11.80 | $11.80 | $11.80 | $11.80 | $10.24 | 900 |
| 2018-04-17 | $11.50 | $11.50 | $11.50 | $11.50 | $9.98 | 0 |
| 2018-04-16 | $11.50 | $11.50 | $11.50 | $11.50 | $9.98 | 0 |
| 2018-04-13 | $11.50 | $11.50 | $11.50 | $11.50 | $9.98 | 131 |
| 2018-04-12 | $11.30 | $11.30 | $11.30 | $11.30 | $9.81 | 0 |
| 2018-04-11 | $11.30 | $11.30 | $11.30 | $11.30 | $9.81 | 80 |
| 2018-04-10 | $11.30 | $11.30 | $11.30 | $11.30 | $9.81 | 0 |
| 2018-04-09 | $11.30 | $11.30 | $11.30 | $11.30 | $9.81 | 0 |
| 2018-04-06 | $11.30 | $11.30 | $11.30 | $11.30 | $9.81 | 0 |
| 2018-04-05 | $11.30 | $11.30 | $11.30 | $11.30 | $9.81 | 24 |
| 2018-04-04 | $11.30 | $11.30 | $11.30 | $11.30 | $9.81 | 19 |
| 2018-04-03 | $11.30 | $11.30 | $11.30 | $11.30 | $9.81 | 88 |
| 2018-04-02 | $11.30 | $11.30 | $11.30 | $11.30 | $9.81 | 0 |
| 2018-03-29 | $11.30 | $11.30 | $11.30 | $11.30 | $9.81 | 0 |
| 2018-03-28 | $11.30 | $11.30 | $11.30 | $11.30 | $9.81 | 0 |
| 2018-03-27 | $11.30 | $11.30 | $11.30 | $11.30 | $9.81 | 0 |
| 2018-03-26 | $11.30 | $11.30 | $11.30 | $11.30 | $9.81 | 0 |
| 2018-03-23 | $11.30 | $11.30 | $11.30 | $11.30 | $9.81 | 0 |
| 2018-03-22 | $11.30 | $11.30 | $11.30 | $11.30 | $9.81 | 0 |
| 2018-03-21 | $11.30 | $11.30 | $11.30 | $11.30 | $9.81 | 0 |
| 2018-03-20 | $11.30 | $11.30 | $11.30 | $11.30 | $9.81 | 2,000 |
| 2018-03-19 | $11.70 | $11.70 | $11.70 | $11.70 | $10.15 | 0 |
| 2018-03-16 | $11.70 | $11.70 | $11.70 | $11.70 | $10.15 | 0 |
| 2018-03-15 | $11.70 | $11.70 | $11.70 | $11.70 | $10.15 | 0 |
| 2018-03-14 | $11.70 | $11.70 | $11.70 | $11.70 | $10.15 | 0 |
| 2018-03-13 | $11.70 | $11.70 | $11.70 | $11.70 | $10.15 | 0 |
| 2018-03-12 | $11.70 | $11.70 | $11.70 | $11.70 | $10.15 | 500 |
| 2018-03-09 | $11.60 | $11.60 | $11.60 | $11.60 | $10.07 | 200 |
| 2018-03-08 | $11.33 | $11.33 | $11.33 | $11.33 | $9.83 | 0 |
| 2018-03-07 | $11.33 | $11.33 | $11.33 | $11.33 | $9.83 | 0 |
| 2018-03-06 | $11.33 | $11.33 | $11.33 | $11.33 | $9.83 | 100 |
| 2018-03-05 | $11.12 | $11.12 | $11.12 | $11.12 | $9.65 | 0 |
| 2018-03-02 | $11.12 | $11.12 | $11.12 | $11.12 | $9.65 | 210 |
| 2018-03-01 | $12.55 | $12.55 | $12.55 | $12.55 | $10.83 | 0 |
| 2018-02-28 | $12.55 | $12.55 | $12.55 | $12.55 | $10.83 | 68 |
| 2018-02-27 | $12.55 | $12.55 | $12.55 | $12.55 | $10.83 | 0 |
| 2018-02-26 | $12.33 | $12.55 | $12.33 | $12.55 | $10.83 | 400 |
| 2018-02-23 | $12.03 | $12.03 | $12.03 | $12.03 | $10.38 | 0 |
| 2018-02-22 | $12.03 | $12.03 | $12.03 | $12.03 | $10.38 | 30 |
| 2018-02-21 | $12.03 | $12.03 | $12.03 | $12.03 | $10.38 | 100 |
| 2018-02-20 | $10.85 | $10.85 | $10.85 | $10.85 | $9.36 | 0 |
| 2018-02-16 | $10.85 | $10.85 | $10.85 | $10.85 | $9.36 | 0 |
| 2018-02-15 | $10.85 | $10.85 | $10.85 | $10.85 | $9.36 | 0 |
| 2018-02-14 | $10.57 | $10.85 | $10.57 | $10.85 | $9.36 | 300 |
| 2018-02-13 | $10.48 | $10.48 | $10.48 | $10.48 | $9.04 | 400 |
| 2018-02-12 | $11.07 | $11.07 | $11.07 | $11.07 | $9.55 | 100 |
| 2018-02-09 | $10.63 | $10.63 | $10.25 | $10.25 | $8.85 | 2,005 |
| 2018-02-08 | $11.16 | $11.16 | $11.16 | $11.16 | $9.63 | 0 |
| 2018-02-07 | $11.16 | $11.16 | $11.16 | $11.16 | $9.63 | 0 |
| 2018-02-06 | $11.16 | $11.16 | $11.16 | $11.16 | $9.63 | 200 |
| 2018-02-05 | $11.81 | $11.81 | $11.81 | $11.81 | $10.19 | 15 |
| 2018-02-02 | $11.81 | $11.81 | $11.81 | $11.81 | $10.19 | 0 |
| 2018-02-01 | $11.81 | $11.81 | $11.81 | $11.81 | $10.19 | 0 |
| 2018-01-31 | $11.81 | $11.81 | $11.81 | $11.81 | $10.19 | 0 |
| 2018-01-30 | $11.81 | $11.81 | $11.81 | $11.81 | $10.19 | 0 |
| 2018-01-29 | $11.81 | $11.81 | $11.81 | $11.81 | $10.19 | 0 |
| 2018-01-26 | $11.81 | $11.81 | $11.81 | $11.81 | $10.19 | 200 |
| 2018-01-25 | $11.71 | $11.71 | $11.71 | $11.71 | $10.10 | 0 |
| 2018-01-24 | $11.71 | $11.71 | $11.71 | $11.71 | $10.10 | 200 |
| 2018-01-23 | $11.19 | $11.19 | $11.19 | $11.19 | $9.66 | 0 |
| 2018-01-22 | $11.45 | $11.57 | $11.19 | $11.19 | $9.66 | 1,483 |
| 2018-01-19 | $11.00 | $11.00 | $11.00 | $11.00 | $9.49 | 0 |
| 2018-01-18 | $11.00 | $11.00 | $11.00 | $11.00 | $9.49 | 0 |
| 2018-01-17 | $11.00 | $11.00 | $11.00 | $11.00 | $9.49 | 47 |
| 2018-01-16 | $11.00 | $11.00 | $11.00 | $11.00 | $9.49 | 0 |
| 2018-01-12 | $11.00 | $11.00 | $11.00 | $11.00 | $9.49 | 300 |
| 2018-01-11 | $11.37 | $11.37 | $11.37 | $11.37 | $9.81 | 0 |
| 2018-01-10 | $11.37 | $11.37 | $11.37 | $11.37 | $9.81 | 0 |
| 2018-01-09 | $11.37 | $11.37 | $11.37 | $11.37 | $9.81 | 0 |
| 2018-01-08 | $11.37 | $11.37 | $11.37 | $11.37 | $9.81 | 100 |
| 2018-01-05 | $10.92 | $10.92 | $10.92 | $10.92 | $9.42 | 0 |
| 2018-01-04 | $10.92 | $10.92 | $10.92 | $10.92 | $9.42 | 0 |
| 2018-01-03 | $10.92 | $10.92 | $10.92 | $10.92 | $9.42 | 25 |
| 2018-01-02 | $10.92 | $10.92 | $10.92 | $10.92 | $9.42 | 700 |
| 2017-12-29 | $11.25 | $11.25 | $11.25 | $11.25 | $9.71 | 85 |
| 2017-12-28 | $11.25 | $11.25 | $11.25 | $11.25 | $9.71 | 0 |
| 2017-12-27 | $11.25 | $11.25 | $11.25 | $11.25 | $9.71 | 0 |
| 2017-12-26 | $11.25 | $11.25 | $11.25 | $11.25 | $9.71 | 100 |
| 2017-12-22 | $10.79 | $10.79 | $10.79 | $10.79 | $9.31 | 42 |
| 2017-12-21 | $10.79 | $10.79 | $10.79 | $10.79 | $9.31 | 0 |
| 2017-12-20 | $10.79 | $10.79 | $10.79 | $10.79 | $9.31 | 0 |
| 2017-12-19 | $10.79 | $10.79 | $10.79 | $10.79 | $9.31 | 0 |
| 2017-12-18 | $10.79 | $10.79 | $10.79 | $10.79 | $9.31 | 0 |
| 2017-12-15 | $10.79 | $10.79 | $10.79 | $10.79 | $9.31 | 200 |
| 2017-12-14 | $11.17 | $11.17 | $11.17 | $11.17 | $9.64 | 0 |
| 2017-12-13 | $11.17 | $11.17 | $11.17 | $11.17 | $9.64 | 0 |
| 2017-12-12 | $11.17 | $11.17 | $11.17 | $11.17 | $9.64 | 0 |
| 2017-12-11 | $11.17 | $11.17 | $11.17 | $11.17 | $9.64 | 0 |
| 2017-12-08 | $11.17 | $11.17 | $11.17 | $11.17 | $9.64 | 0 |
| 2017-12-07 | $11.17 | $11.17 | $11.17 | $11.17 | $9.64 | 0 |
| 2017-12-06 | $11.17 | $11.17 | $11.17 | $11.17 | $9.64 | 0 |
| 2017-12-05 | $11.17 | $11.17 | $11.17 | $11.17 | $9.64 | 2,600 |
| 2017-12-04 | $11.14 | $11.14 | $11.14 | $11.14 | $9.61 | 0 |
| 2017-12-01 | $11.14 | $11.14 | $11.14 | $11.14 | $9.61 | 0 |
| 2017-11-30 | $11.14 | $11.14 | $11.14 | $11.14 | $9.61 | 0 |
| 2017-11-29 | $11.14 | $11.14 | $11.14 | $11.14 | $9.61 | 0 |
| 2017-11-28 | $11.14 | $11.14 | $11.14 | $11.14 | $9.61 | 0 |
| 2017-11-27 | $11.14 | $11.14 | $11.14 | $11.14 | $9.61 | 0 |
| 2017-11-24 | $11.14 | $11.14 | $11.14 | $11.14 | $9.61 | 0 |
| 2017-11-22 | $11.14 | $11.14 | $10.64 | $11.14 | $9.61 | 3,200 |
| 2017-11-21 | $10.88 | $10.88 | $10.88 | $10.88 | $9.39 | 0 |
| 2017-11-20 | $10.88 | $10.88 | $10.88 | $10.88 | $9.39 | 0 |
| 2017-11-17 | $10.88 | $10.88 | $10.88 | $10.88 | $9.39 | 1,400 |
| 2017-11-16 | $10.83 | $10.83 | $10.83 | $10.83 | $9.35 | 550 |
| 2017-11-15 | $10.67 | $10.67 | $10.67 | $10.67 | $9.21 | 343 |
| 2017-11-14 | $11.39 | $11.39 | $11.39 | $11.39 | $9.83 | 0 |
| 2017-11-13 | $11.39 | $11.39 | $11.39 | $11.39 | $9.83 | 400 |
| 2017-11-10 | $11.40 | $11.40 | $11.40 | $11.40 | $9.84 | 102 |
| 2017-11-09 | $11.60 | $11.60 | $11.60 | $11.60 | $10.01 | 0 |
| 2017-11-08 | $11.60 | $11.60 | $11.60 | $11.60 | $10.01 | 400 |
| 2017-11-07 | $11.22 | $11.22 | $11.22 | $11.22 | $9.68 | 0 |
| 2017-11-06 | $11.22 | $11.22 | $11.22 | $11.22 | $9.68 | 0 |
| 2017-11-03 | $11.22 | $11.22 | $11.22 | $11.22 | $9.68 | 0 |
| 2017-11-02 | $11.22 | $11.22 | $11.22 | $11.22 | $9.68 | 0 |
| 2017-11-01 | $11.22 | $11.22 | $11.22 | $11.22 | $9.68 | 0 |
| 2017-10-31 | $11.22 | $11.22 | $11.22 | $11.22 | $9.68 | 0 |
| 2017-10-30 | $11.22 | $11.22 | $11.22 | $11.22 | $9.68 | 0 |
| 2017-10-27 | $11.22 | $11.22 | $11.22 | $11.22 | $9.68 | 0 |
| 2017-10-26 | $11.22 | $11.22 | $11.22 | $11.22 | $9.68 | 0 |
| 2017-10-25 | $11.22 | $11.22 | $11.22 | $11.22 | $9.68 | 0 |
| 2017-10-24 | $11.22 | $11.22 | $11.22 | $11.22 | $9.68 | 0 |
| 2017-10-23 | $11.22 | $11.22 | $11.22 | $11.22 | $9.68 | 0 |
| 2017-10-20 | $11.22 | $11.22 | $11.22 | $11.22 | $9.68 | 0 |
| 2017-10-19 | $11.22 | $11.22 | $11.22 | $11.22 | $9.68 | 0 |
| 2017-10-18 | $11.22 | $11.22 | $11.22 | $11.22 | $9.68 | 0 |
| 2017-10-17 | $11.22 | $11.22 | $11.22 | $11.22 | $9.68 | 0 |
| 2017-10-16 | $11.22 | $11.22 | $11.22 | $11.22 | $9.68 | 0 |
| 2017-10-13 | $11.22 | $11.22 | $11.22 | $11.22 | $9.68 | 0 |
| 2017-10-12 | $11.22 | $11.22 | $11.22 | $11.22 | $9.68 | 1,327 |
| 2017-10-11 | $10.76 | $10.76 | $10.76 | $10.76 | $9.29 | 0 |
| 2017-10-10 | $10.76 | $10.76 | $10.76 | $10.76 | $9.29 | 0 |
| 2017-10-09 | $10.76 | $10.76 | $10.76 | $10.76 | $9.29 | 0 |
| 2017-10-06 | $10.76 | $10.76 | $10.76 | $10.76 | $9.29 | 0 |
| 2017-10-05 | $10.76 | $10.76 | $10.76 | $10.76 | $9.29 | 0 |
| 2017-10-04 | $10.76 | $10.76 | $10.76 | $10.76 | $9.29 | 0 |
| 2017-10-03 | $10.76 | $10.76 | $10.76 | $10.76 | $9.29 | 0 |
| 2017-10-02 | $10.76 | $10.76 | $10.76 | $10.76 | $9.29 | 13 |
| 2017-09-29 | $10.76 | $10.76 | $10.76 | $10.76 | $9.29 | 100 |
| 2017-09-28 | $10.93 | $10.93 | $10.93 | $10.93 | $9.43 | 0 |
| 2017-09-27 | $10.93 | $10.93 | $10.93 | $10.93 | $9.43 | 0 |
| 2017-09-26 | $10.93 | $10.93 | $10.93 | $10.93 | $9.43 | 0 |
| 2017-09-25 | $10.93 | $10.93 | $10.93 | $10.93 | $9.43 | 0 |
| 2017-09-22 | $10.93 | $10.93 | $10.93 | $10.93 | $9.43 | 0 |
| 2017-09-21 | $10.93 | $10.93 | $10.93 | $10.93 | $9.43 | 0 |
| 2017-09-20 | $10.93 | $10.93 | $10.93 | $10.93 | $9.43 | 0 |
| 2017-09-19 | $10.93 | $10.93 | $10.93 | $10.93 | $9.43 | 1,200 |
| 2017-09-18 | $10.47 | $10.48 | $10.47 | $10.48 | $9.04 | 3,750 |
| 2017-09-15 | $10.35 | $10.35 | $10.35 | $10.35 | $8.93 | 469 |
| 2017-09-14 | $10.95 | $10.95 | $10.95 | $10.95 | $9.45 | 365 |
| 2017-09-13 | $10.83 | $10.83 | $10.83 | $10.83 | $9.35 | 0 |
| 2017-09-12 | $10.83 | $10.83 | $10.83 | $10.83 | $9.35 | 0 |
| 2017-09-11 | $10.83 | $10.83 | $10.83 | $10.83 | $9.35 | 200 |
| 2017-09-08 | $10.80 | $10.80 | $10.71 | $10.71 | $9.24 | 300 |
| 2017-09-07 | $11.10 | $11.10 | $11.10 | $11.10 | $9.58 | 0 |
| 2017-09-06 | $10.92 | $11.10 | $10.92 | $11.10 | $9.58 | 310 |
| 2017-09-05 | $10.73 | $10.73 | $10.73 | $10.73 | $9.26 | 495 |
| 2017-09-01 | $10.57 | $10.62 | $10.45 | $10.55 | $9.10 | 2,407 |
| 2017-08-31 | $10.77 | $10.77 | $10.77 | $10.77 | $9.29 | 0 |
| 2017-08-30 | $10.85 | $10.85 | $10.77 | $10.77 | $9.29 | 1,900 |
| 2017-08-29 | $10.52 | $10.85 | $10.52 | $10.78 | $9.30 | 3,600 |
| 2017-08-28 | $10.37 | $10.37 | $10.37 | $10.37 | $8.95 | 0 |
| 2017-08-25 | $10.37 | $10.37 | $10.37 | $10.37 | $8.95 | 500 |
| 2017-08-24 | $10.05 | $10.29 | $10.05 | $10.11 | $8.72 | 14,622 |
| 2017-08-23 | $10.00 | $10.00 | $9.92 | $9.97 | $8.60 | 4,136 |
| 2017-08-22 | $9.41 | $9.41 | $9.41 | $9.41 | $8.12 | 0 |
| 2017-08-21 | $9.41 | $9.41 | $9.41 | $9.41 | $8.12 | 0 |
| 2017-08-18 | $9.41 | $9.41 | $9.41 | $9.41 | $8.12 | 50 |
| 2017-08-17 | $9.41 | $9.41 | $9.41 | $9.41 | $8.12 | 26 |
| 2017-08-16 | $9.41 | $9.41 | $9.41 | $9.41 | $8.12 | 0 |
| 2017-08-15 | $9.41 | $9.41 | $9.41 | $9.41 | $8.12 | 0 |
| 2017-08-14 | $9.41 | $9.41 | $9.41 | $9.41 | $8.12 | 25 |
| 2017-08-11 | $9.41 | $9.41 | $9.41 | $9.41 | $8.12 | 0 |
| 2017-08-10 | $9.56 | $9.56 | $9.41 | $9.41 | $8.12 | 600 |
| 2017-08-09 | $9.65 | $9.65 | $9.65 | $9.65 | $8.33 | 0 |
| 2017-08-08 | $9.65 | $9.65 | $9.65 | $9.65 | $8.33 | 13 |
| 2017-08-07 | $9.65 | $9.65 | $9.65 | $9.65 | $8.33 | 0 |
| 2017-08-04 | $9.69 | $9.69 | $9.63 | $9.65 | $8.33 | 7,240 |
| 2017-08-03 | $9.72 | $9.72 | $9.60 | $9.60 | $8.28 | 836 |
| 2017-08-02 | $9.22 | $9.22 | $9.22 | $9.22 | $7.96 | 0 |
| 2017-08-01 | $9.22 | $9.22 | $9.22 | $9.22 | $7.96 | 94 |
| 2017-07-31 | $9.22 | $9.22 | $9.22 | $9.22 | $7.96 | 0 |
| 2017-07-28 | $9.22 | $9.22 | $9.22 | $9.22 | $7.96 | 1,400 |
| 2017-07-27 | $9.29 | $9.29 | $9.29 | $9.29 | $8.02 | 50 |
| 2017-07-26 | $9.29 | $9.29 | $9.29 | $9.29 | $8.02 | 547 |
| 2017-07-25 | $9.01 | $9.01 | $9.01 | $9.01 | $7.78 | 0 |
| 2017-07-24 | $9.01 | $9.01 | $9.01 | $9.01 | $7.78 | 0 |
| 2017-07-21 | $9.01 | $9.01 | $9.01 | $9.01 | $7.78 | 100 |
| 2017-07-20 | $9.17 | $9.17 | $9.17 | $9.17 | $7.91 | 600 |
| 2017-07-19 | $9.02 | $9.02 | $9.02 | $9.02 | $7.78 | 330 |
| 2017-07-18 | $9.09 | $9.09 | $9.09 | $9.09 | $7.84 | 1,000 |
| 2017-07-17 | $8.71 | $8.71 | $8.71 | $8.71 | $7.52 | 0 |
| 2017-07-14 | $8.61 | $8.71 | $8.61 | $8.71 | $7.52 | 4,400 |
| 2017-07-13 | $8.21 | $8.21 | $8.21 | $8.21 | $7.08 | 0 |
| 2017-07-12 | $8.21 | $8.21 | $8.21 | $8.21 | $7.08 | 0 |
| 2017-07-11 | $8.21 | $8.21 | $8.21 | $8.21 | $7.08 | 0 |
| 2017-07-10 | $8.21 | $8.21 | $8.21 | $8.21 | $7.08 | 0 |
| 2017-07-07 | $8.21 | $8.21 | $8.21 | $8.21 | $7.08 | 0 |
| 2017-07-06 | $8.26 | $8.26 | $8.21 | $8.21 | $7.08 | 600 |
| 2017-07-05 | $8.36 | $8.36 | $8.29 | $8.29 | $7.15 | 850 |
| 2017-07-03 | $8.46 | $8.46 | $8.46 | $8.46 | $7.30 | 0 |
| 2017-06-30 | $8.46 | $8.46 | $8.46 | $8.46 | $7.30 | 0 |
| 2017-06-29 | $8.57 | $8.57 | $8.46 | $8.46 | $7.30 | 400 |
| 2017-06-28 | $8.35 | $8.47 | $8.35 | $8.47 | $7.31 | 300 |
| 2017-06-27 | $8.20 | $8.20 | $8.20 | $8.20 | $7.08 | 0 |
| 2017-06-26 | $8.29 | $8.29 | $8.20 | $8.20 | $7.08 | 245 |
| 2017-06-23 | $8.37 | $8.37 | $8.37 | $8.37 | $7.22 | 248 |
| 2017-06-22 | $8.27 | $8.27 | $8.27 | $8.27 | $7.14 | 0 |
| 2017-06-21 | $8.32 | $8.41 | $8.27 | $8.27 | $7.14 | 604 |
| 2017-06-20 | $8.41 | $8.42 | $8.32 | $8.37 | $7.22 | 1,519 |
| 2017-06-19 | $8.81 | $8.81 | $8.81 | $8.81 | $7.60 | 63 |
| 2017-06-16 | $8.81 | $8.81 | $8.81 | $8.81 | $7.60 | 0 |
| 2017-06-15 | $8.76 | $8.81 | $8.76 | $8.81 | $7.60 | 500 |
| 2017-06-14 | $9.22 | $9.22 | $9.12 | $9.12 | $7.87 | 2,074 |
| 2017-06-13 | $9.10 | $9.18 | $9.10 | $9.18 | $7.92 | 1,100 |
| 2017-06-12 | $8.89 | $8.89 | $8.89 | $8.89 | $7.67 | 0 |
| 2017-06-09 | $8.89 | $8.89 | $8.89 | $8.89 | $7.67 | 0 |
| 2017-06-08 | $8.87 | $8.93 | $8.87 | $8.89 | $7.67 | 2,500 |
| 2017-06-07 | $8.98 | $9.00 | $8.94 | $8.99 | $7.76 | 1,800 |
| 2017-06-06 | $9.03 | $9.11 | $9.03 | $9.11 | $7.86 | 300 |
| 2017-06-05 | $9.19 | $9.19 | $9.19 | $9.19 | $7.93 | 255 |
| 2017-06-02 | $9.01 | $9.01 | $9.01 | $9.01 | $7.78 | 0 |
| 2017-06-01 | $9.01 | $9.01 | $9.01 | $9.01 | $7.78 | 100 |
| 2017-05-31 | $9.06 | $9.06 | $9.06 | $9.06 | $7.82 | 100 |
| 2017-05-30 | $9.28 | $9.28 | $9.28 | $9.28 | $8.01 | 0 |
| 2017-05-26 | $9.12 | $9.28 | $9.12 | $9.28 | $8.01 | 1,052 |
| 2017-05-25 | $9.21 | $9.21 | $9.10 | $9.10 | $7.85 | 1,613 |
| 2017-05-24 | $8.75 | $8.80 | $8.75 | $8.80 | $7.59 | 1,291 |
| 2017-05-23 | $8.38 | $8.38 | $8.38 | $8.38 | $7.23 | 688 |
| 2017-05-22 | $8.34 | $8.34 | $8.34 | $8.34 | $7.20 | 0 |
| 2017-05-19 | $8.33 | $8.34 | $8.33 | $8.34 | $7.20 | 2,000 |
| 2017-05-18 | $8.34 | $8.34 | $8.34 | $8.34 | $7.20 | 11 |
| 2017-05-17 | $8.34 | $8.34 | $8.34 | $8.34 | $7.20 | 1,060 |
| 2017-05-16 | $8.21 | $8.21 | $8.21 | $8.21 | $7.08 | 0 |
| 2017-05-15 | $8.21 | $8.21 | $8.21 | $8.21 | $7.08 | 0 |
| 2017-05-12 | $8.21 | $8.21 | $8.21 | $8.21 | $7.08 | 0 |
| 2017-05-11 | $8.21 | $8.21 | $8.21 | $8.21 | $7.08 | 0 |
| 2017-05-10 | $8.21 | $8.21 | $8.21 | $8.21 | $7.08 | 100 |
| 2017-05-09 | $8.05 | $8.05 | $8.05 | $8.05 | $6.95 | 0 |
| 2017-05-08 | $8.05 | $8.05 | $8.05 | $8.05 | $6.95 | 0 |
| 2017-05-05 | $7.98 | $8.05 | $7.98 | $8.05 | $6.95 | 1,410 |
| 2017-05-04 | $8.12 | $8.12 | $8.12 | $8.12 | $7.01 | 200 |
| 2017-05-03 | $8.33 | $8.33 | $8.33 | $8.33 | $7.19 | 100 |
| 2017-05-02 | $8.34 | $8.34 | $8.34 | $8.34 | $7.20 | 0 |
| 2017-05-01 | $8.34 | $8.34 | $8.34 | $8.34 | $7.20 | 0 |
| 2017-04-28 | $8.34 | $8.34 | $8.34 | $8.34 | $7.20 | 0 |
| 2017-04-27 | $8.34 | $8.34 | $8.34 | $8.34 | $7.20 | 100 |
| 2017-04-26 | $8.49 | $8.49 | $8.49 | $8.49 | $7.33 | 0 |
| 2017-04-25 | $8.48 | $8.49 | $8.44 | $8.49 | $7.33 | 2,550 |
| 2017-04-24 | $8.36 | $8.36 | $8.36 | $8.36 | $7.21 | 0 |
| 2017-04-21 | $8.36 | $8.36 | $8.36 | $8.36 | $7.21 | 500 |
| 2017-04-20 | $8.53 | $8.53 | $8.53 | $8.53 | $7.36 | 0 |
| 2017-04-19 | $8.45 | $8.53 | $8.44 | $8.53 | $7.36 | 525 |
| 2017-04-18 | $8.55 | $8.55 | $8.55 | $8.55 | $7.38 | 3,075 |
| 2017-04-17 | $8.94 | $8.94 | $8.94 | $8.94 | $7.71 | 300 |
| 2017-04-13 | $8.70 | $8.82 | $8.70 | $8.82 | $7.61 | 1,329 |
| 2017-04-12 | $8.75 | $8.76 | $8.73 | $8.73 | $7.53 | 1,700 |
| 2017-04-11 | $8.73 | $8.73 | $8.73 | $8.73 | $7.53 | 3,050 |
| 2017-04-10 | $8.51 | $8.51 | $8.51 | $8.51 | $7.34 | 150 |
| 2017-04-07 | $8.25 | $8.25 | $8.25 | $8.25 | $7.12 | 50 |
| 2017-04-06 | $8.25 | $8.25 | $8.25 | $8.25 | $7.12 | 354 |
| 2017-04-05 | $8.05 | $8.05 | $8.05 | $8.05 | $6.95 | 0 |
| 2017-04-04 | $8.05 | $8.05 | $8.05 | $8.05 | $6.95 | 100 |
| 2017-04-03 | $8.00 | $8.00 | $8.00 | $8.00 | $6.90 | 100 |
| 2017-03-31 | $8.19 | $8.19 | $8.19 | $8.19 | $7.07 | 50 |
| 2017-03-30 | $8.19 | $8.19 | $8.19 | $8.19 | $7.07 | 0 |
| 2017-03-29 | $8.13 | $8.19 | $8.13 | $8.19 | $7.07 | 1,354 |
| 2017-03-28 | $7.94 | $7.94 | $7.94 | $7.94 | $6.85 | 100 |
| 2017-03-27 | $7.89 | $7.89 | $7.89 | $7.89 | $6.81 | 100 |
| 2017-03-24 | $7.98 | $7.98 | $7.98 | $7.98 | $6.89 | 0 |
| 2017-03-23 | $7.98 | $7.98 | $7.98 | $7.98 | $6.89 | 0 |
| 2017-03-22 | $7.92 | $7.98 | $7.92 | $7.98 | $6.89 | 2,973 |
| 2017-03-21 | $7.94 | $7.94 | $7.80 | $7.80 | $6.73 | 2,220 |
| 2017-03-20 | $7.98 | $7.98 | $7.98 | $7.98 | $6.89 | 0 |
| 2017-03-17 | $7.98 | $7.98 | $7.98 | $7.98 | $6.89 | 0 |
| 2017-03-16 | $8.01 | $8.01 | $7.92 | $7.98 | $6.89 | 2,015 |
| 2017-03-15 | $7.80 | $7.80 | $7.76 | $7.76 | $6.70 | 2,850 |
| 2017-03-14 | $7.63 | $7.63 | $7.63 | $7.63 | $6.58 | 0 |
| 2017-03-13 | $7.63 | $7.63 | $7.63 | $7.63 | $6.58 | 0 |
| 2017-03-10 | $7.70 | $7.70 | $7.63 | $7.63 | $6.58 | 577 |
| 2017-03-09 | $7.48 | $7.49 | $7.45 | $7.45 | $6.43 | 2,420 |
| 2017-03-08 | $7.60 | $7.60 | $7.52 | $7.52 | $6.49 | 500 |
| 2017-03-07 | $7.65 | $7.65 | $7.65 | $7.65 | $6.60 | 0 |
| 2017-03-06 | $7.65 | $7.65 | $7.65 | $7.65 | $6.60 | 200 |
| 2017-03-03 | $7.67 | $7.67 | $7.67 | $7.67 | $6.62 | 0 |
| 2017-03-02 | $7.67 | $7.67 | $7.67 | $7.67 | $6.62 | 400 |
| 2017-03-01 | $7.88 | $8.04 | $7.88 | $8.04 | $6.94 | 500 |
| 2017-02-28 | $7.97 | $8.07 | $7.97 | $8.00 | $6.90 | 1,000 |
| 2017-02-27 | $6.20 | $7.00 | $6.20 | $6.98 | $6.02 | 14,400 |
| 2017-02-24 | $6.14 | $6.14 | $6.14 | $6.14 | $5.30 | 100 |
| 2017-02-23 | $6.03 | $6.03 | $6.03 | $6.03 | $5.20 | 0 |
| 2017-02-22 | $6.03 | $6.03 | $6.03 | $6.03 | $5.20 | 200 |
| 2017-02-21 | $6.32 | $6.32 | $6.20 | $6.20 | $5.35 | 900 |
| 2017-02-17 | $7.75 | $7.75 | $7.75 | $7.75 | $6.69 | 67 |
| 2017-02-16 | $7.65 | $7.75 | $7.65 | $7.75 | $6.69 | 500 |
| 2017-02-15 | $7.67 | $7.67 | $7.65 | $7.65 | $6.60 | 2,539 |
| 2017-02-14 | $7.31 | $7.31 | $7.31 | $7.31 | $6.31 | 0 |
| 2017-02-13 | $7.31 | $7.31 | $7.31 | $7.31 | $6.31 | 0 |
| 2017-02-10 | $7.31 | $7.31 | $7.31 | $7.31 | $6.31 | 50 |
| 2017-02-09 | $7.31 | $7.31 | $7.31 | $7.31 | $6.31 | 0 |
| 2017-02-08 | $7.31 | $7.31 | $7.31 | $7.31 | $6.31 | 0 |
| 2017-02-07 | $7.25 | $7.31 | $7.25 | $7.31 | $6.31 | 800 |
| 2017-02-06 | $7.61 | $7.61 | $7.61 | $7.61 | $6.57 | 0 |
| 2017-02-03 | $7.56 | $7.62 | $7.56 | $7.61 | $6.57 | 700 |
| 2017-02-02 | $7.51 | $7.51 | $7.51 | $7.51 | $6.48 | 0 |
| 2017-02-01 | $7.47 | $7.58 | $7.47 | $7.51 | $6.48 | 2,043 |
| 2017-01-31 | $7.52 | $7.52 | $7.52 | $7.52 | $6.49 | 550 |
| 2017-01-30 | $7.66 | $7.69 | $7.66 | $7.69 | $6.64 | 370 |
| 2017-01-27 | $7.64 | $7.64 | $7.64 | $7.64 | $6.59 | 212 |
| 2017-01-26 | $7.47 | $7.47 | $7.47 | $7.47 | $6.45 | 0 |
| 2017-01-25 | $7.47 | $7.47 | $7.47 | $7.47 | $6.45 | 124 |
| 2017-01-24 | $7.47 | $7.47 | $7.47 | $7.47 | $6.45 | 225 |
| 2017-01-23 | $7.19 | $7.19 | $7.16 | $7.16 | $6.18 | 568 |
| 2017-01-20 | $7.12 | $7.12 | $7.12 | $7.12 | $6.14 | 150 |
| 2017-01-19 | $7.27 | $7.27 | $7.27 | $7.27 | $6.27 | 0 |
| 2017-01-18 | $7.35 | $7.35 | $7.27 | $7.27 | $6.27 | 800 |
| 2017-01-17 | $7.60 | $7.60 | $7.60 | $7.60 | $6.56 | 0 |
| 2017-01-13 | $7.60 | $7.60 | $7.60 | $7.60 | $6.56 | 50 |
| 2017-01-12 | $7.60 | $7.60 | $7.60 | $7.60 | $6.56 | 0 |
| 2017-01-11 | $7.55 | $7.62 | $7.55 | $7.60 | $6.56 | 6,700 |
| 2017-01-10 | $7.38 | $7.38 | $7.38 | $7.38 | $6.37 | 0 |
| 2017-01-09 | $7.53 | $7.53 | $7.38 | $7.38 | $6.37 | 2,550 |
| 2017-01-06 | $7.28 | $7.28 | $7.28 | $7.28 | $6.28 | 35 |
| 2017-01-05 | $7.41 | $7.42 | $7.28 | $7.28 | $6.28 | 4,016 |
| 2017-01-04 | $7.10 | $7.10 | $7.10 | $7.10 | $6.13 | 0 |
| 2017-01-03 | $7.36 | $7.36 | $7.10 | $7.10 | $6.13 | 650 |
| 2016-12-30 | $6.86 | $6.86 | $6.86 | $6.86 | $5.92 | 182 |
| 2016-12-29 | $6.99 | $6.99 | $6.99 | $6.99 | $6.03 | 1 |
| 2016-12-28 | $6.99 | $6.99 | $6.99 | $6.99 | $6.03 | 900 |
| 2016-12-27 | $7.07 | $7.08 | $7.06 | $7.06 | $6.09 | 4,350 |
| 2016-12-23 | $6.88 | $6.88 | $6.80 | $6.80 | $5.87 | 450 |
| 2016-12-22 | $7.00 | $7.00 | $7.00 | $7.00 | $6.04 | 100 |
| 2016-12-21 | $6.94 | $6.94 | $6.94 | $6.94 | $5.99 | 300 |
| 2016-12-20 | $6.97 | $6.97 | $6.78 | $6.78 | $5.85 | 1,250 |
| 2016-12-19 | $6.85 | $6.85 | $6.85 | $6.85 | $5.91 | 0 |
| 2016-12-16 | $6.85 | $6.85 | $6.85 | $6.85 | $5.91 | 75 |
| 2016-12-15 | $6.85 | $6.85 | $6.85 | $6.85 | $5.91 | 650 |
| 2016-12-14 | $7.01 | $7.01 | $6.91 | $6.91 | $5.96 | 500 |
| 2016-12-13 | $7.20 | $7.20 | $7.20 | $7.20 | $6.21 | 0 |
| 2016-12-12 | $7.27 | $7.27 | $7.20 | $7.20 | $6.21 | 4,372 |
| 2016-12-09 | $7.26 | $7.26 | $7.26 | $7.26 | $6.26 | 100 |
| 2016-12-08 | $7.29 | $7.29 | $7.29 | $7.29 | $6.29 | 163 |
| 2016-12-07 | $7.21 | $7.21 | $7.21 | $7.21 | $6.22 | 0 |
| 2016-12-06 | $7.21 | $7.21 | $7.21 | $7.21 | $6.22 | 0 |
| 2016-12-05 | $7.21 | $7.21 | $7.21 | $7.21 | $6.22 | 100 |
| 2016-12-02 | $7.15 | $7.19 | $7.15 | $7.17 | $6.19 | 3,825 |
| 2016-12-01 | $7.05 | $7.05 | $7.05 | $7.05 | $6.08 | 200 |
| 2016-11-30 | $6.60 | $6.69 | $6.53 | $6.69 | $5.77 | 6,294 |
| 2016-11-29 | $6.51 | $6.58 | $6.51 | $6.58 | $5.68 | 350 |
| 2016-11-28 | $6.72 | $6.83 | $6.72 | $6.83 | $5.89 | 245 |
| 2016-11-25 | $6.70 | $6.70 | $6.70 | $6.70 | $5.78 | 6 |
| 2016-11-23 | $6.64 | $6.70 | $6.64 | $6.70 | $5.78 | 6,940 |
| 2016-11-22 | $6.64 | $6.64 | $6.64 | $6.64 | $5.73 | 0 |
| 2016-11-21 | $6.64 | $6.64 | $6.64 | $6.64 | $5.73 | 0 |
| 2016-11-18 | $6.64 | $6.64 | $6.64 | $6.64 | $5.73 | 57 |
| 2016-11-17 | $6.64 | $6.64 | $6.64 | $6.64 | $5.73 | 0 |
| 2016-11-16 | $6.45 | $6.64 | $6.45 | $6.64 | $5.73 | 750 |
| 2016-11-15 | $6.56 | $6.62 | $6.56 | $6.62 | $5.71 | 1,778 |
| 2016-11-14 | $6.35 | $6.35 | $6.32 | $6.32 | $5.45 | 1,500 |
| 2016-11-11 | $6.57 | $6.57 | $6.38 | $6.38 | $5.50 | 5,952 |
| 2016-11-10 | $6.64 | $6.64 | $6.64 | $6.64 | $5.73 | 200 |
| 2016-11-09 | $6.11 | $6.57 | $6.11 | $6.55 | $5.65 | 8,859 |
| 2016-11-08 | $6.49 | $6.49 | $6.35 | $6.35 | $5.48 | 2,305 |
| 2016-11-07 | $6.22 | $6.22 | $6.22 | $6.22 | $5.37 | 500 |
| 2016-11-04 | $6.03 | $6.03 | $6.03 | $6.03 | $5.20 | 600 |
| 2016-11-03 | $6.09 | $6.09 | $6.03 | $6.03 | $5.20 | 753 |
| 2016-11-02 | $6.35 | $6.35 | $6.35 | $6.35 | $5.48 | 0 |
| 2016-11-01 | $6.36 | $6.36 | $6.35 | $6.35 | $5.48 | 300 |
| 2016-10-31 | $6.41 | $6.41 | $6.41 | $6.41 | $5.53 | 4 |
| 2016-10-28 | $6.41 | $6.41 | $6.41 | $6.41 | $5.53 | 155 |
| 2016-10-27 | $6.48 | $6.48 | $6.48 | $6.48 | $5.59 | 0 |
| 2016-10-26 | $6.52 | $6.52 | $6.47 | $6.48 | $5.59 | 2,835 |
| 2016-10-25 | $6.67 | $6.67 | $6.67 | $6.67 | $5.76 | 100 |
| 2016-10-24 | $6.86 | $6.86 | $6.86 | $6.86 | $5.92 | 100 |
| 2016-10-21 | $7.00 | $7.00 | $6.99 | $6.99 | $6.03 | 247 |
| 2016-10-20 | $7.09 | $7.15 | $7.09 | $7.15 | $6.17 | 722 |
| 2016-10-19 | $6.94 | $6.94 | $6.94 | $6.94 | $5.99 | 239 |
| 2016-10-18 | $7.02 | $7.06 | $7.02 | $7.06 | $6.09 | 200 |
| 2016-10-17 | $6.92 | $6.92 | $6.92 | $6.92 | $5.97 | 191 |
| 2016-10-14 | $6.91 | $6.91 | $6.91 | $6.91 | $5.96 | 350 |
| 2016-10-13 | $6.83 | $6.93 | $6.83 | $6.93 | $5.98 | 200 |
| 2016-10-12 | $7.05 | $7.05 | $7.04 | $7.04 | $6.08 | 1,417 |
| 2016-10-11 | $6.42 | $6.42 | $6.42 | $6.42 | $5.54 | 121 |
| 2016-10-10 | $6.42 | $6.42 | $6.42 | $6.42 | $5.54 | 0 |
| 2016-10-07 | $6.42 | $6.42 | $6.42 | $6.42 | $5.54 | 0 |
| 2016-10-06 | $6.42 | $6.42 | $6.42 | $6.42 | $5.54 | 0 |
| 2016-10-05 | $6.42 | $6.42 | $6.42 | $6.42 | $5.54 | 0 |
| 2016-10-04 | $6.42 | $6.42 | $6.42 | $6.42 | $5.54 | 0 |
| 2016-10-03 | $6.42 | $6.42 | $6.42 | $6.42 | $5.54 | 1,090 |
| 2016-09-30 | $6.43 | $6.43 | $6.43 | $6.43 | $5.55 | 0 |
| 2016-09-29 | $6.35 | $6.43 | $6.35 | $6.43 | $5.55 | 620 |
| 2016-09-28 | $5.96 | $6.16 | $5.96 | $6.16 | $5.32 | 548 |
| 2016-09-27 | $5.86 | $5.86 | $5.86 | $5.86 | $5.06 | 154 |
| 2016-09-26 | $5.88 | $5.88 | $5.88 | $5.88 | $5.07 | 5,108 |
| 2016-09-23 | $5.95 | $6.00 | $5.95 | $6.00 | $5.18 | 2,000 |
| 2016-09-22 | $5.86 | $5.86 | $5.79 | $5.79 | $5.00 | 1,984 |
| 2016-09-21 | $5.50 | $5.50 | $5.47 | $5.47 | $4.72 | 300 |
| 2016-09-20 | $5.40 | $5.45 | $5.40 | $5.42 | $4.68 | 961 |
| 2016-09-19 | $5.34 | $5.34 | $5.27 | $5.27 | $4.55 | 2,000 |
| 2016-09-16 | $5.21 | $5.35 | $5.21 | $5.35 | $4.62 | 3,365 |
| 2016-09-15 | $5.46 | $5.46 | $5.46 | $5.46 | $4.71 | 0 |
| 2016-09-14 | $5.53 | $5.55 | $5.46 | $5.46 | $4.71 | 1,825 |
| 2016-09-13 | $5.62 | $5.62 | $5.62 | $5.62 | $4.85 | 600 |
| 2016-09-12 | $5.87 | $5.92 | $5.87 | $5.92 | $5.11 | 314 |
| 2016-09-09 | $6.21 | $6.21 | $6.10 | $6.10 | $5.26 | 1,425 |
| 2016-09-08 | $6.39 | $6.41 | $6.39 | $6.40 | $5.52 | 1,451 |
| 2016-09-07 | $6.35 | $6.35 | $6.33 | $6.34 | $5.47 | 4,819 |
| 2016-09-06 | $6.26 | $6.26 | $6.23 | $6.26 | $5.40 | 4,400 |
| 2016-09-02 | $6.10 | $6.10 | $6.10 | $6.10 | $5.26 | 200 |
| 2016-09-01 | $5.93 | $5.93 | $5.91 | $5.91 | $5.10 | 451 |
| 2016-08-31 | $6.22 | $6.22 | $6.22 | $6.22 | $5.37 | 0 |
| 2016-08-30 | $6.22 | $6.22 | $6.22 | $6.22 | $5.37 | 208 |
| 2016-08-29 | $5.93 | $5.93 | $5.93 | $5.93 | $5.12 | 0 |
| 2016-08-26 | $6.00 | $6.00 | $5.93 | $5.93 | $5.12 | 450 |
| 2016-08-25 | $6.05 | $6.05 | $6.00 | $6.00 | $5.18 | 8,012 |
| 2016-08-24 | $6.65 | $6.65 | $6.65 | $6.65 | $5.74 | 0 |
| 2016-08-23 | $6.68 | $6.68 | $6.65 | $6.65 | $5.74 | 470 |
| 2016-08-22 | $6.96 | $6.96 | $6.93 | $6.93 | $5.98 | 200 |
| 2016-08-19 | $6.85 | $6.85 | $6.85 | $6.85 | $5.91 | 739 |
| 2016-08-18 | $6.63 | $6.63 | $6.63 | $6.63 | $5.72 | 668 |
| 2016-08-17 | $6.00 | $6.00 | $6.00 | $6.00 | $5.18 | 200 |
| 2016-08-16 | $5.90 | $5.90 | $5.90 | $5.90 | $5.09 | 2,575 |
| 2016-08-15 | $5.30 | $5.30 | $5.30 | $5.30 | $4.57 | 50 |
| 2016-08-12 | $5.30 | $5.30 | $5.30 | $5.30 | $4.57 | 0 |
| 2016-08-11 | $5.30 | $5.30 | $5.30 | $5.30 | $4.57 | 0 |
| 2016-08-10 | $5.30 | $5.30 | $5.30 | $5.30 | $4.57 | 0 |
| 2016-08-09 | $5.30 | $5.30 | $5.30 | $5.30 | $4.57 | 0 |
| 2016-08-08 | $5.30 | $5.30 | $5.30 | $5.30 | $4.57 | 65 |
| 2016-08-05 | $5.30 | $5.30 | $5.30 | $5.30 | $4.57 | 0 |
| 2016-08-04 | $5.30 | $5.30 | $5.30 | $5.30 | $4.57 | 0 |
| 2016-08-03 | $5.21 | $5.30 | $5.21 | $5.30 | $4.57 | 992 |
| 2016-08-02 | $5.39 | $5.39 | $5.39 | $5.39 | $4.65 | 200 |
| 2016-08-01 | $5.53 | $5.53 | $5.53 | $5.53 | $4.78 | 26 |
| 2016-07-29 | $5.53 | $5.53 | $5.53 | $5.53 | $4.78 | 0 |
| 2016-07-28 | $5.53 | $5.53 | $5.53 | $5.53 | $4.78 | 83 |
| 2016-07-27 | $5.53 | $5.53 | $5.53 | $5.53 | $4.78 | 242 |
| 2016-07-26 | $5.69 | $5.69 | $5.69 | $5.69 | $4.91 | 151 |
| 2016-07-25 | $5.70 | $5.70 | $5.70 | $5.70 | $4.92 | 0 |
| 2016-07-22 | $5.70 | $5.70 | $5.70 | $5.70 | $4.92 | 47 |
| 2016-07-21 | $5.70 | $5.70 | $5.70 | $5.70 | $4.92 | 0 |
| 2016-07-20 | $5.70 | $5.70 | $5.70 | $5.70 | $4.92 | 100 |
| 2016-07-19 | $5.70 | $5.73 | $5.70 | $5.73 | $4.94 | 2,552 |
| 2016-07-18 | $5.78 | $5.78 | $5.78 | $5.78 | $4.99 | 0 |
| 2016-07-15 | $5.78 | $5.78 | $5.78 | $5.78 | $4.99 | 0 |
| 2016-07-14 | $5.78 | $5.78 | $5.78 | $5.78 | $4.99 | 300 |
| 2016-07-13 | $5.88 | $5.88 | $5.88 | $5.88 | $5.07 | 0 |
| 2016-07-12 | $5.82 | $5.88 | $5.82 | $5.88 | $5.07 | 981 |
| 2016-07-11 | $5.21 | $5.21 | $5.21 | $5.21 | $4.50 | 0 |
| 2016-07-08 | $5.21 | $5.21 | $5.21 | $5.21 | $4.50 | 0 |
| 2016-07-07 | $5.32 | $5.32 | $5.21 | $5.21 | $4.50 | 2,300 |
| 2016-07-06 | $5.41 | $5.41 | $5.41 | $5.41 | $4.67 | 0 |
| 2016-07-05 | $5.46 | $5.46 | $5.41 | $5.41 | $4.67 | 200 |
| 2016-07-01 | $5.32 | $5.32 | $5.32 | $5.32 | $4.59 | 1,743 |
| 2016-06-30 | $5.30 | $5.30 | $5.30 | $5.30 | $4.58 | 481 |
| 2016-06-29 | $5.17 | $5.17 | $5.17 | $5.17 | $4.46 | 231 |
| 2016-06-28 | $5.09 | $5.09 | $5.09 | $5.09 | $4.39 | 100 |
| 2016-06-27 | $5.09 | $5.09 | $4.94 | $4.98 | $4.30 | 1,000 |
| 2016-06-24 | $5.20 | $5.47 | $5.20 | $5.37 | $4.63 | 437 |
| 2016-06-23 | $5.70 | $5.70 | $5.70 | $5.70 | $4.92 | 0 |
| 2016-06-22 | $5.70 | $5.70 | $5.70 | $5.70 | $4.92 | 0 |
| 2016-06-21 | $5.70 | $5.70 | $5.70 | $5.70 | $4.92 | 1,622 |
| 2016-06-20 | $5.70 | $5.70 | $5.65 | $5.66 | $4.88 | 2,635 |
| 2016-06-17 | $5.18 | $5.18 | $5.18 | $5.18 | $4.47 | 0 |
| 2016-06-16 | $5.27 | $5.27 | $5.06 | $5.18 | $4.47 | 6,059 |
| 2016-06-15 | $5.51 | $5.51 | $5.51 | $5.51 | $4.75 | 144 |
| 2016-06-14 | $5.40 | $5.40 | $5.31 | $5.31 | $4.59 | 374 |
| 2016-06-13 | $5.50 | $5.50 | $5.42 | $5.42 | $4.68 | 1,900 |
| 2016-06-10 | $5.45 | $5.49 | $5.45 | $5.45 | $4.71 | 782 |
| 2016-06-09 | $5.78 | $5.86 | $5.78 | $5.85 | $5.05 | 2,900 |
| 2016-06-08 | $5.84 | $5.91 | $5.83 | $5.83 | $5.03 | 4,700 |
| 2016-06-07 | $5.47 | $5.55 | $5.47 | $5.55 | $4.79 | 2,759 |
| 2016-06-06 | $5.34 | $5.35 | $5.33 | $5.35 | $4.62 | 1,712 |
| 2016-06-03 | $5.20 | $5.20 | $5.20 | $5.20 | $4.49 | 238 |
| 2016-06-02 | $4.89 | $4.97 | $4.89 | $4.97 | $4.29 | 893 |
| 2016-06-01 | $4.94 | $5.02 | $4.94 | $5.02 | $4.33 | 1,400 |
| 2016-05-31 | $4.75 | $4.77 | $4.75 | $4.77 | $4.12 | 498 |
| 2016-05-27 | $4.55 | $4.55 | $4.55 | $4.55 | $3.93 | 2,300 |
| 2016-05-26 | $4.57 | $4.57 | $4.56 | $4.56 | $3.93 | 3,568 |
| 2016-05-25 | $4.36 | $4.41 | $4.36 | $4.39 | $3.79 | 600 |
| 2016-05-24 | $4.08 | $4.11 | $4.06 | $4.11 | $3.55 | 3,531 |
| 2016-05-23 | $4.30 | $4.30 | $4.30 | $4.30 | $3.71 | 0 |
| 2016-05-20 | $4.29 | $4.30 | $4.29 | $4.30 | $3.71 | 1,000 |
| 2016-05-19 | $4.17 | $4.17 | $4.17 | $4.17 | $3.60 | 136 |
| 2016-05-18 | $4.33 | $4.40 | $4.33 | $4.38 | $3.78 | 609 |
| 2016-05-17 | $4.32 | $4.32 | $4.25 | $4.25 | $3.67 | 2,568 |
| 2016-05-16 | $4.21 | $4.21 | $4.13 | $4.15 | $3.58 | 1,770 |
| 2016-05-13 | $4.15 | $4.15 | $4.15 | $4.15 | $3.58 | 500 |
| 2016-05-12 | $4.25 | $4.25 | $4.22 | $4.23 | $3.65 | 770 |
| 2016-05-11 | $3.99 | $3.99 | $3.99 | $3.99 | $3.44 | 500 |
| 2016-05-10 | $4.02 | $4.02 | $4.02 | $4.02 | $3.47 | 400 |
| 2016-05-09 | $4.09 | $4.09 | $4.03 | $4.04 | $3.49 | 6,100 |
| 2016-05-06 | $4.19 | $4.19 | $4.14 | $4.17 | $3.60 | 4,932 |
| 2016-05-05 | $4.46 | $4.47 | $4.37 | $4.39 | $3.79 | 10,200 |
| 2016-05-04 | $4.39 | $4.41 | $4.34 | $4.34 | $3.75 | 4,600 |
| 2016-05-03 | $5.16 | $5.16 | $5.03 | $5.03 | $4.34 | 578 |
| 2016-05-02 | $5.36 | $5.36 | $5.32 | $5.32 | $4.59 | 2,190 |
| 2016-04-29 | $5.20 | $5.20 | $5.20 | $5.20 | $4.49 | 500 |
| 2016-04-28 | $5.18 | $5.18 | $5.18 | $5.18 | $4.47 | 822 |
| 2016-04-27 | $4.96 | $4.96 | $4.96 | $4.96 | $4.28 | 824 |
| 2016-04-26 | $5.09 | $5.09 | $5.09 | $5.09 | $4.39 | 100 |
| 2016-04-25 | $5.10 | $5.10 | $5.10 | $5.10 | $4.40 | 0 |
| 2016-04-22 | $5.15 | $5.15 | $5.10 | $5.10 | $4.40 | 1,500 |
| 2016-04-21 | $5.41 | $5.41 | $5.33 | $5.33 | $4.60 | 1,300 |
| 2016-04-20 | $5.00 | $5.11 | $5.00 | $5.07 | $4.37 | 7,566 |
| 2016-04-19 | $4.89 | $4.95 | $4.89 | $4.95 | $4.27 | 1,048 |
| 2016-04-18 | $4.46 | $4.63 | $4.46 | $4.63 | $4.00 | 1,986 |
| 2016-04-15 | $4.77 | $4.77 | $4.77 | $4.77 | $4.12 | 538 |
| 2016-04-14 | $4.91 | $5.01 | $4.91 | $5.01 | $4.32 | 241 |
| 2016-04-13 | $4.31 | $4.31 | $4.31 | $4.31 | $3.72 | 0 |
| 2016-04-12 | $4.32 | $4.33 | $4.31 | $4.31 | $3.72 | 384 |
| 2016-04-11 | $4.18 | $4.18 | $4.18 | $4.18 | $3.61 | 800 |
| 2016-04-08 | $3.94 | $3.94 | $3.94 | $3.94 | $3.40 | 80 |
| 2016-04-07 | $4.00 | $4.00 | $3.94 | $3.94 | $3.40 | 1,600 |
| 2016-04-06 | $3.83 | $3.83 | $3.83 | $3.83 | $3.31 | 123 |
| 2016-04-05 | $3.72 | $3.72 | $3.72 | $3.72 | $3.21 | 202 |
| 2016-04-04 | $3.87 | $3.87 | $3.87 | $3.87 | $3.34 | 0 |
| 2016-04-01 | $3.87 | $3.87 | $3.87 | $3.87 | $3.34 | 252 |
| 2016-03-31 | $4.11 | $4.11 | $4.11 | $4.11 | $3.55 | 338 |
| 2016-03-30 | $4.27 | $4.27 | $4.27 | $4.27 | $3.68 | 0 |
| 2016-03-29 | $4.19 | $4.27 | $4.19 | $4.27 | $3.68 | 244 |
| 2016-03-28 | $4.10 | $4.10 | $4.10 | $4.10 | $3.54 | 0 |
| 2016-03-24 | $4.10 | $4.10 | $4.10 | $4.10 | $3.54 | 164 |
| 2016-03-23 | $4.10 | $4.10 | $4.08 | $4.08 | $3.52 | 2,271 |
| 2016-03-22 | $4.29 | $4.29 | $4.29 | $4.29 | $3.70 | 1,157 |
| 2016-03-21 | $4.23 | $4.23 | $4.23 | $4.23 | $3.65 | 0 |
| 2016-03-18 | $4.22 | $4.23 | $4.20 | $4.23 | $3.65 | 2,200 |
| 2016-03-17 | $4.25 | $4.35 | $4.25 | $4.35 | $3.75 | 10,833 |
| 2016-03-16 | $3.94 | $3.94 | $3.94 | $3.94 | $3.40 | 355 |
| 2016-03-15 | $3.97 | $3.97 | $3.97 | $3.97 | $3.43 | 0 |
| 2016-03-14 | $3.99 | $3.99 | $3.97 | $3.97 | $3.43 | 3,688 |
| 2016-03-11 | $3.95 | $3.95 | $3.87 | $3.87 | $3.34 | 3,600 |
| 2016-03-10 | $4.02 | $4.06 | $4.02 | $4.06 | $3.50 | 2,400 |
| 2016-03-09 | $4.07 | $4.08 | $4.07 | $4.07 | $3.51 | 1,190 |
| 2016-03-08 | $4.35 | $4.35 | $4.35 | $4.35 | $3.75 | 500 |
| 2016-03-07 | $4.80 | $4.90 | $4.78 | $4.90 | $4.23 | 33,139 |
| 2016-03-04 | $4.33 | $4.51 | $4.32 | $4.51 | $3.89 | 6,747 |
| 2016-03-03 | $3.84 | $3.84 | $3.84 | $3.84 | $3.31 | 967 |
| 2016-03-02 | $3.63 | $3.67 | $3.62 | $3.67 | $3.17 | 2,215 |
| 2016-03-01 | $3.07 | $3.11 | $3.06 | $3.11 | $2.68 | 2,420 |
| 2016-02-29 | $2.98 | $2.99 | $2.97 | $2.97 | $2.56 | 5,031 |
| 2016-02-26 | $2.78 | $2.78 | $2.71 | $2.71 | $2.34 | 4,966 |
| 2016-02-25 | $2.78 | $2.89 | $2.78 | $2.89 | $2.49 | 1,535 |
| 2016-02-24 | $2.57 | $2.69 | $2.57 | $2.68 | $2.31 | 19,945 |
| 2016-02-23 | $2.99 | $2.99 | $2.99 | $2.99 | $2.58 | 180 |
| 2016-02-22 | $2.87 | $2.87 | $2.87 | $2.87 | $2.48 | 100 |
| 2016-02-19 | $2.56 | $2.60 | $2.56 | $2.60 | $2.24 | 1,832 |
| 2016-02-18 | $2.77 | $2.77 | $2.71 | $2.77 | $2.39 | 3,821 |
| 2016-02-17 | $2.51 | $2.60 | $2.51 | $2.60 | $2.24 | 9,496 |
| 2016-02-16 | $2.42 | $2.42 | $2.39 | $2.39 | $2.06 | 11,300 |
| 2016-02-12 | $2.19 | $2.26 | $2.19 | $2.26 | $1.95 | 2,020 |
| 2016-02-11 | $2.26 | $2.28 | $2.26 | $2.28 | $1.97 | 2,241 |
| 2016-02-10 | $2.33 | $2.33 | $2.33 | $2.33 | $2.01 | 1,033 |
| 2016-02-09 | $2.32 | $2.32 | $2.20 | $2.28 | $1.97 | 4,292 |
| 2016-02-08 | $2.39 | $2.39 | $2.35 | $2.36 | $2.03 | 3,675 |
| 2016-02-05 | $2.38 | $2.38 | $2.32 | $2.32 | $2.00 | 4,574 |
| 2016-02-04 | $2.40 | $2.41 | $2.39 | $2.41 | $2.08 | 3,250 |
| 2016-02-03 | $2.25 | $2.34 | $2.24 | $2.34 | $2.02 | 6,033 |
| 2016-02-02 | $2.30 | $2.32 | $2.27 | $2.28 | $1.97 | 4,837 |
| 2016-02-01 | $2.48 | $2.48 | $2.43 | $2.47 | $2.13 | 6,981 |
| 2016-01-29 | $2.38 | $2.38 | $2.38 | $2.38 | $2.05 | 0 |
| 2016-01-28 | $2.35 | $2.39 | $2.35 | $2.38 | $2.05 | 5,399 |
| 2016-01-27 | $2.39 | $2.43 | $2.36 | $2.38 | $2.05 | 14,909 |
| 2016-01-26 | $2.49 | $2.54 | $2.48 | $2.48 | $2.14 | 12,187 |
| 2016-01-25 | $2.54 | $2.54 | $2.46 | $2.46 | $2.12 | 9,887 |
| 2016-01-22 | $2.56 | $2.59 | $2.53 | $2.57 | $2.22 | 11,552 |
| 2016-01-21 | $2.52 | $2.55 | $2.46 | $2.54 | $2.19 | 72,873 |
| 2016-01-20 | $2.41 | $2.52 | $2.41 | $2.48 | $2.14 | 3,571 |
| 2016-01-19 | $2.71 | $2.72 | $2.67 | $2.69 | $2.32 | 2,371 |
| 2016-01-15 | $2.82 | $2.82 | $2.76 | $2.82 | $2.43 | 5,936 |
| 2016-01-14 | $2.97 | $2.97 | $2.97 | $2.97 | $2.56 | 602 |
| 2016-01-13 | $2.99 | $2.99 | $2.88 | $2.89 | $2.49 | 6,569 |
| 2016-01-12 | $2.91 | $2.92 | $2.83 | $2.90 | $2.50 | 5,518 |
| 2016-01-11 | $2.95 | $2.97 | $2.92 | $2.95 | $2.55 | 6,920 |
| 2016-01-08 | $3.01 | $3.01 | $2.97 | $3.00 | $2.59 | 4,803 |
| 2016-01-07 | $3.06 | $3.06 | $3.04 | $3.04 | $2.62 | 2,526 |
| 2016-01-06 | $3.19 | $3.22 | $3.18 | $3.20 | $2.76 | 9,855 |
| 2016-01-05 | $3.45 | $3.45 | $3.42 | $3.43 | $2.96 | 2,793 |
| 2016-01-04 | $3.48 | $3.49 | $3.44 | $3.48 | $3.00 | 14,081 |
| 2015-12-31 | $3.35 | $3.35 | $3.31 | $3.35 | $2.89 | 7,522 |
| 2015-12-30 | $3.44 | $3.44 | $3.39 | $3.42 | $2.95 | 4,736 |
| 2015-12-29 | $3.45 | $3.46 | $3.42 | $3.43 | $2.96 | 3,141 |
| 2015-12-28 | $3.28 | $3.28 | $3.28 | $3.28 | $2.83 | 1,008 |
| 2015-12-24 | $3.39 | $3.39 | $3.39 | $3.39 | $2.93 | 269 |
| 2015-12-23 | $3.31 | $3.34 | $3.30 | $3.34 | $2.88 | 3,231 |
| 2015-12-22 | $3.12 | $3.15 | $3.12 | $3.15 | $2.72 | 3,305 |
| 2015-12-21 | $3.16 | $3.18 | $3.13 | $3.13 | $2.70 | 1,006 |
| 2015-12-18 | $3.05 | $3.05 | $3.05 | $3.05 | $2.63 | 800 |
| 2015-12-17 | $3.08 | $3.09 | $3.05 | $3.05 | $2.63 | 1,177 |
| 2015-12-16 | $3.01 | $3.01 | $2.98 | $3.01 | $2.60 | 1,121 |
| 2015-12-15 | $3.00 | $3.00 | $3.00 | $3.00 | $2.59 | 2,830 |
| 2015-12-14 | $3.01 | $3.03 | $3.00 | $3.00 | $2.59 | 2,830 |
| 2015-12-11 | $3.22 | $3.22 | $3.20 | $3.22 | $2.78 | 3,084 |
| 2015-12-10 | $3.25 | $3.28 | $3.25 | $3.28 | $2.83 | 514 |
| 2015-12-09 | $3.33 | $3.35 | $3.26 | $3.34 | $2.88 | 3,335 |
| 2015-12-08 | $3.30 | $3.30 | $3.27 | $3.29 | $2.84 | 400 |
| 2015-12-07 | $3.60 | $3.60 | $3.55 | $3.58 | $3.08 | 6,847 |
| 2015-12-04 | $3.84 | $3.87 | $3.84 | $3.87 | $3.34 | 4,797 |
| 2015-12-03 | $3.99 | $3.99 | $3.86 | $3.93 | $3.39 | 9,866 |
| 2015-12-02 | $4.15 | $4.15 | $4.05 | $4.06 | $3.50 | 4,341 |
| 2015-12-01 | $4.23 | $4.23 | $4.23 | $4.23 | $3.65 | 425 |
| 2015-11-30 | $4.20 | $4.20 | $4.14 | $4.16 | $3.59 | 773 |
| 2015-11-27 | $4.26 | $4.26 | $4.26 | $4.26 | $3.68 | 424 |
| 2015-11-25 | $4.28 | $4.35 | $4.28 | $4.29 | $3.70 | 1,991 |
| 2015-11-24 | $4.36 | $4.41 | $4.34 | $4.40 | $3.80 | 2,190 |
| 2015-11-23 | $4.33 | $4.33 | $4.33 | $4.33 | $3.74 | 872 |
| 2015-11-20 | $4.46 | $4.47 | $4.46 | $4.47 | $3.86 | 893 |
| 2015-11-19 | $4.52 | $4.52 | $4.45 | $4.47 | $3.86 | 909 |
| 2015-11-18 | $4.36 | $4.42 | $4.36 | $4.39 | $3.79 | 4,574 |
| 2015-11-17 | $4.17 | $4.17 | $4.11 | $4.11 | $3.55 | 5,226 |
| 2015-11-16 | $3.94 | $3.95 | $3.85 | $3.95 | $3.41 | 7,402 |
| 2015-11-13 | $4.00 | $4.01 | $3.97 | $3.97 | $3.43 | 1,344 |
| 2015-11-12 | $4.09 | $4.09 | $4.08 | $4.08 | $3.52 | 1,490 |
| 2015-11-11 | $4.26 | $4.27 | $4.22 | $4.22 | $3.64 | 1,220 |
| 2015-11-10 | $4.26 | $4.26 | $4.26 | $4.26 | $3.68 | 740 |
| 2015-11-09 | $4.33 | $4.33 | $4.32 | $4.32 | $3.73 | 2,069 |
| 2015-11-06 | $4.76 | $4.76 | $4.73 | $4.74 | $4.09 | 0 |
| 2015-11-05 | $4.76 | $4.76 | $4.73 | $4.74 | $4.09 | 24 |
| 2015-11-04 | $4.76 | $4.76 | $4.73 | $4.74 | $4.09 | 3,137 |
| 2015-11-03 | $4.83 | $4.91 | $4.81 | $4.88 | $4.21 | 7,881 |
| 2015-11-02 | $4.57 | $4.60 | $4.57 | $4.59 | $3.96 | 8,113 |
| 2015-10-30 | $4.61 | $4.61 | $4.61 | $4.61 | $3.98 | 0 |
| 2015-10-29 | $4.60 | $4.73 | $4.60 | $4.61 | $3.98 | 1,235 |
| 2015-10-28 | $4.85 | $4.91 | $4.83 | $4.86 | $4.19 | 5,059 |
| 2015-10-27 | $4.72 | $4.75 | $4.71 | $4.75 | $4.10 | 1,488 |
| 2015-10-26 | $5.02 | $5.12 | $5.02 | $5.05 | $4.36 | 1,784 |
| 2015-10-23 | $5.08 | $5.08 | $5.01 | $5.08 | $4.38 | 1,013 |
| 2015-10-22 | $5.25 | $5.25 | $5.22 | $5.22 | $4.50 | 2,951 |
| 2015-10-21 | $4.98 | $4.98 | $4.98 | $4.98 | $4.30 | 90 |
| 2015-10-20 | $4.98 | $4.98 | $4.98 | $4.98 | $4.30 | 5,758 |
| 2015-10-19 | $5.29 | $5.29 | $5.14 | $5.15 | $4.44 | 3,912 |
| 2015-10-16 | $5.48 | $5.48 | $5.48 | $5.48 | $4.73 | 329 |
| 2015-10-15 | $5.39 | $5.41 | $5.36 | $5.41 | $4.67 | 704 |
| 2015-10-14 | $5.11 | $5.11 | $5.09 | $5.09 | $4.39 | 301 |
| 2015-10-13 | $5.16 | $5.20 | $5.12 | $5.17 | $4.46 | 1,045 |
| 2015-10-12 | $5.48 | $5.51 | $5.34 | $5.34 | $4.61 | 4,117 |
| 2015-10-09 | $5.51 | $5.51 | $5.47 | $5.51 | $4.76 | 3,341 |
| 2015-10-08 | $5.11 | $5.22 | $5.11 | $5.22 | $4.50 | 3,292 |
| 2015-10-07 | $5.22 | $5.25 | $5.18 | $5.18 | $4.47 | 5,943 |
| 2015-10-06 | $4.93 | $4.98 | $4.92 | $4.97 | $4.29 | 2,229 |
| 2015-10-05 | $4.66 | $4.66 | $4.60 | $4.60 | $3.97 | 1,757 |
| 2015-10-02 | $4.24 | $4.27 | $4.24 | $4.27 | $3.68 | 1,300 |
| 2015-10-01 | $4.32 | $4.32 | $4.26 | $4.26 | $3.68 | 2,693 |
| 2015-09-30 | $4.15 | $4.15 | $4.07 | $4.12 | $3.56 | 1,093 |
| 2015-09-29 | $4.13 | $4.13 | $4.04 | $4.04 | $3.49 | 1,836 |
| 2015-09-28 | $4.30 | $4.30 | $4.23 | $4.24 | $3.66 | 1,100 |
| 2015-09-25 | $4.25 | $4.25 | $4.25 | $4.25 | $3.67 | 59 |
| 2015-09-24 | $4.32 | $4.32 | $4.25 | $4.25 | $3.67 | 1,524 |
| 2015-09-23 | $4.38 | $4.38 | $4.20 | $4.20 | $3.62 | 1,392 |
| 2015-09-22 | $4.45 | $4.45 | $4.37 | $4.37 | $3.77 | 670 |
| 2015-09-21 | $4.50 | $4.50 | $4.45 | $4.49 | $3.87 | 711 |
| 2015-09-18 | $4.55 | $4.55 | $4.50 | $4.50 | $3.88 | 1,300 |
| 2015-09-17 | $4.57 | $4.57 | $4.57 | $4.57 | $3.94 | 1,169 |
| 2015-09-16 | $4.65 | $4.68 | $4.63 | $4.63 | $4.00 | 5,927 |
| 2015-09-15 | $4.38 | $4.38 | $4.38 | $4.38 | $3.78 | 149 |
| 2015-09-14 | $4.46 | $4.46 | $4.37 | $4.37 | $3.77 | 679 |
| 2015-09-11 | $4.52 | $4.58 | $4.52 | $4.57 | $3.94 | 812 |
| 2015-09-10 | $4.56 | $4.58 | $4.47 | $4.53 | $3.91 | 4,654 |
| 2015-09-09 | $4.65 | $4.65 | $4.64 | $4.64 | $4.00 | 865 |
| 2015-09-08 | $4.82 | $4.82 | $4.70 | $4.70 | $4.06 | 5,875 |
Worley Ltd (WYGPY) News Headlines
Recent Worley Ltd (WYGPY) News
Similar Companies to Worley Ltd (WYGPY) 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 | -- | -- | -- |