China Merchants Port Group Company Ltd (201872) Exchange: SHE
Data as of July 17, 2025
$12.31 ($-0.11) -0.89%
China Merchants Port Group Company Ltd - Daily Information
Click for more stock information on China Merchants Port Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $12.42 |
| Previous Close | $12.31 |
| High | $12.42 |
| Low | $12.24 |
| Adjusted Open | $12.42 |
| Previous Adjusted Close | $12.31 |
| Adjusted High | $12.42 |
| Adjusted Low | $12.24 |
Invest in China Merchants Port Group Company Ltd (201872)
Historical Stock Data for China Merchants Port Group Company Ltd (201872)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $12.42 | $12.42 | $12.24 | $12.31 | $12.31 | 233,200 |
| 2025-03-27 | $12.43 | $12.47 | $12.40 | $12.42 | $12.42 | 55,500 |
| 2025-03-26 | $12.42 | $12.47 | $12.39 | $12.45 | $12.45 | 116,400 |
| 2025-03-25 | $12.35 | $12.43 | $12.35 | $12.42 | $12.42 | 99,700 |
| 2025-03-24 | $12.61 | $12.61 | $12.29 | $12.41 | $12.41 | 403,810 |
| 2025-03-21 | $12.51 | $12.74 | $12.49 | $12.62 | $12.62 | 569,120 |
| 2025-03-20 | $12.46 | $12.65 | $12.39 | $12.53 | $12.53 | 270,400 |
| 2025-03-19 | $12.59 | $12.59 | $12.40 | $12.46 | $12.46 | 456,310 |
| 2025-03-18 | $12.21 | $12.75 | $12.12 | $12.66 | $12.66 | 1,102,650 |
| 2025-03-17 | $11.87 | $12.13 | $11.87 | $12.13 | $12.13 | 215,800 |
| 2025-03-14 | $11.78 | $11.87 | $11.68 | $11.87 | $11.87 | 299,370 |
| 2025-03-13 | $11.77 | $11.90 | $11.75 | $11.78 | $11.78 | 152,400 |
| 2025-03-12 | $11.89 | $11.90 | $11.75 | $11.78 | $11.78 | 228,600 |
| 2025-03-11 | $11.66 | $11.90 | $11.63 | $11.89 | $11.89 | 360,000 |
| 2025-03-10 | $12.05 | $12.05 | $11.62 | $11.68 | $11.68 | 968,440 |
| 2025-03-07 | $12.35 | $12.41 | $12.00 | $12.09 | $12.09 | 316,000 |
| 2025-03-06 | $12.32 | $12.40 | $12.27 | $12.31 | $12.31 | 165,700 |
| 2025-03-05 | $12.21 | $12.33 | $12.20 | $12.32 | $12.32 | 140,600 |
| 2025-03-04 | $12.17 | $12.27 | $12.17 | $12.25 | $12.25 | 179,090 |
| 2025-03-03 | $12.18 | $12.28 | $12.11 | $12.20 | $12.20 | 185,560 |
| 2025-02-28 | $12.18 | $12.21 | $12.09 | $12.17 | $12.17 | 216,500 |
| 2025-02-27 | $12.01 | $12.15 | $11.98 | $12.11 | $12.11 | 202,100 |
| 2025-02-26 | $11.93 | $12.15 | $11.91 | $12.01 | $12.01 | 353,200 |
| 2025-02-25 | $12.37 | $12.37 | $11.88 | $12.01 | $12.01 | 808,200 |
| 2025-02-24 | $12.50 | $12.70 | $12.32 | $12.33 | $12.33 | 519,400 |
| 2025-02-20 | $12.73 | $12.83 | $12.65 | $12.71 | $12.71 | 218,560 |
| 2025-02-19 | $12.80 | $12.80 | $12.62 | $12.73 | $12.73 | 283,170 |
| 2025-02-18 | $12.46 | $12.68 | $12.40 | $12.61 | $12.61 | 379,850 |
| 2025-02-17 | $12.61 | $12.68 | $12.45 | $12.49 | $12.49 | 496,860 |
| 2025-02-14 | $12.92 | $12.98 | $12.53 | $12.64 | $12.64 | 1,022,560 |
| 2025-02-13 | $13.02 | $13.05 | $12.91 | $12.94 | $12.94 | 235,220 |
| 2025-02-12 | $13.08 | $13.13 | $12.97 | $13.01 | $13.01 | 206,030 |
| 2025-02-11 | $13.09 | $13.15 | $13.00 | $13.11 | $13.11 | 235,000 |
| 2025-02-10 | $13.02 | $13.10 | $13.02 | $13.08 | $13.08 | 327,050 |
| 2025-02-07 | $13.01 | $13.10 | $13.00 | $13.07 | $13.07 | 146,490 |
| 2025-02-06 | $12.99 | $13.13 | $12.94 | $13.02 | $13.02 | 373,800 |
| 2025-02-05 | $13.28 | $13.28 | $12.88 | $13.00 | $13.00 | 410,800 |
| 2025-01-27 | $13.03 | $13.25 | $13.03 | $13.20 | $13.20 | 420,770 |
| 2025-01-24 | $12.87 | $13.04 | $12.87 | $13.03 | $13.03 | 351,080 |
| 2025-01-23 | $12.82 | $12.93 | $12.76 | $12.91 | $12.91 | 249,600 |
| 2025-01-22 | $12.87 | $12.97 | $12.72 | $12.78 | $12.78 | 195,520 |
| 2025-01-21 | $12.68 | $12.87 | $12.65 | $12.87 | $12.87 | 280,930 |
| 2025-01-20 | $12.68 | $12.80 | $12.68 | $12.70 | $12.70 | 331,570 |
| 2025-01-17 | $12.59 | $12.62 | $12.50 | $12.60 | $12.60 | 179,410 |
| 2025-01-16 | $12.52 | $12.60 | $12.50 | $12.56 | $12.56 | 187,800 |
| 2025-01-15 | $12.44 | $12.51 | $12.41 | $12.50 | $12.50 | 205,780 |
| 2025-01-14 | $12.33 | $12.51 | $12.27 | $12.43 | $12.43 | 223,210 |
| 2025-01-13 | $12.31 | $12.40 | $12.26 | $12.27 | $12.27 | 187,600 |
| 2025-01-09 | $12.42 | $12.47 | $12.36 | $12.38 | $12.38 | 75,780 |
| 2025-01-08 | $12.45 | $12.48 | $12.37 | $12.42 | $12.42 | 189,500 |
| 2025-01-07 | $12.38 | $12.46 | $12.33 | $12.44 | $12.44 | 238,100 |
| 2025-01-06 | $12.40 | $12.44 | $12.33 | $12.39 | $12.39 | 232,800 |
| 2025-01-03 | $12.46 | $12.46 | $12.28 | $12.35 | $12.35 | 248,010 |
| 2025-01-02 | $12.35 | $12.53 | $12.29 | $12.30 | $12.30 | 641,300 |
| 2024-12-31 | $12.33 | $12.33 | $12.28 | $12.30 | $12.30 | 258,700 |
| 2024-12-30 | $12.33 | $12.35 | $12.27 | $12.29 | $12.29 | 193,600 |
| 2024-12-27 | $12.22 | $12.27 | $12.21 | $12.27 | $12.27 | 125,000 |
| 2024-12-26 | $12.22 | $12.33 | $12.18 | $12.24 | $12.24 | 231,900 |
| 2024-12-25 | $12.21 | $12.27 | $12.15 | $12.22 | $12.22 | 333,310 |
| 2024-12-24 | $12.19 | $12.20 | $12.11 | $12.18 | $12.18 | 225,410 |
| 2024-12-23 | $12.16 | $12.21 | $12.02 | $12.13 | $12.13 | 272,010 |
| 2024-12-20 | $12.30 | $12.30 | $12.10 | $12.10 | $12.10 | 97,100 |
| 2024-12-19 | $12.30 | $12.30 | $12.17 | $12.25 | $12.25 | 116,350 |
| 2024-12-18 | $12.14 | $12.45 | $12.14 | $12.30 | $12.30 | 174,750 |
| 2024-12-17 | $12.27 | $12.33 | $12.14 | $12.18 | $12.18 | 177,870 |
| 2024-12-16 | $12.23 | $12.34 | $12.21 | $12.27 | $12.27 | 189,190 |
| 2024-12-13 | $12.17 | $12.20 | $12.09 | $12.16 | $12.16 | 127,500 |
| 2024-12-12 | $12.21 | $12.26 | $12.16 | $12.21 | $12.21 | 239,290 |
| 2024-12-11 | $12.26 | $12.33 | $12.24 | $12.30 | $12.30 | 124,750 |
| 2024-12-10 | $12.59 | $12.59 | $12.25 | $12.26 | $12.26 | 321,500 |
| 2024-12-09 | $12.28 | $12.34 | $12.19 | $12.24 | $12.24 | 301,300 |
| 2024-12-06 | $12.00 | $12.28 | $11.99 | $12.26 | $12.26 | 376,620 |
| 2024-12-05 | $11.98 | $12.00 | $11.93 | $11.97 | $11.97 | 366,900 |
| 2024-12-04 | $11.94 | $11.98 | $11.87 | $11.92 | $11.92 | 162,000 |
| 2024-12-03 | $11.68 | $11.97 | $11.66 | $11.94 | $11.94 | 393,400 |
| 2024-12-02 | $11.49 | $11.68 | $11.49 | $11.66 | $11.66 | 288,790 |
| 2024-11-29 | $11.25 | $11.60 | $11.25 | $11.50 | $11.50 | 309,610 |
| 2024-11-28 | $11.45 | $11.52 | $11.28 | $11.30 | $11.30 | 334,400 |
| 2024-11-27 | $11.52 | $11.55 | $11.22 | $11.45 | $11.45 | 587,140 |
| 2024-11-26 | $11.61 | $11.75 | $11.56 | $11.60 | $11.60 | 185,300 |
| 2024-11-25 | $11.81 | $11.94 | $11.59 | $11.62 | $11.62 | 422,000 |
| 2024-11-22 | $12.29 | $12.29 | $11.80 | $11.81 | $11.81 | 771,710 |
| 2024-11-21 | $12.25 | $12.25 | $12.15 | $12.23 | $12.23 | 213,950 |
| 2024-11-20 | $12.37 | $12.37 | $12.13 | $12.26 | $12.26 | 400,500 |
| 2024-11-19 | $12.47 | $12.47 | $12.27 | $12.37 | $12.37 | 277,600 |
| 2024-11-18 | $12.33 | $12.56 | $12.32 | $12.49 | $12.49 | 694,500 |
| 2024-11-15 | $12.07 | $12.25 | $12.07 | $12.16 | $12.16 | 293,400 |
| 2024-11-14 | $12.33 | $12.34 | $12.06 | $12.11 | $12.11 | 440,100 |
| 2024-11-13 | $12.06 | $12.28 | $11.96 | $12.28 | $12.28 | 449,270 |
| 2024-11-12 | $12.10 | $12.33 | $11.86 | $12.08 | $12.08 | 1,229,860 |
| 2024-11-11 | $12.60 | $12.70 | $12.11 | $12.31 | $12.31 | 1,190,680 |
| 2024-11-08 | $12.87 | $12.98 | $12.61 | $12.70 | $12.70 | 587,080 |
| 2024-11-07 | $12.68 | $12.88 | $12.68 | $12.87 | $12.87 | 347,600 |
| 2024-11-06 | $12.95 | $13.03 | $12.61 | $12.79 | $12.79 | 622,890 |
| 2024-11-05 | $12.88 | $13.06 | $12.87 | $13.00 | $13.00 | 284,800 |
| 2024-11-04 | $12.82 | $12.95 | $12.75 | $12.93 | $12.93 | 305,400 |
| 2024-11-01 | $12.76 | $12.86 | $12.65 | $12.82 | $12.82 | 278,940 |
| 2024-10-31 | $12.53 | $12.89 | $12.53 | $12.79 | $12.79 | 894,510 |
| 2024-10-30 | $12.93 | $12.95 | $12.22 | $12.46 | $12.46 | 1,286,480 |
| 2024-10-29 | $13.11 | $13.14 | $12.83 | $12.89 | $12.89 | 647,290 |
| 2024-10-28 | $13.28 | $13.28 | $13.02 | $13.10 | $13.10 | 577,980 |
| 2024-10-25 | $13.00 | $13.34 | $12.93 | $13.20 | $13.20 | 590,420 |
| 2024-10-24 | $13.35 | $13.35 | $12.91 | $13.00 | $13.00 | 594,500 |
| 2024-10-23 | $13.40 | $13.58 | $13.35 | $13.35 | $13.35 | 439,400 |
| 2024-10-22 | $13.52 | $13.58 | $13.27 | $13.45 | $13.45 | 509,220 |
| 2024-10-21 | $13.37 | $13.60 | $13.29 | $13.52 | $13.52 | 1,026,980 |
| 2024-10-18 | $12.89 | $13.26 | $12.72 | $13.14 | $13.14 | 923,610 |
| 2024-10-17 | $13.58 | $13.58 | $12.90 | $12.91 | $12.91 | 836,810 |
| 2024-10-16 | $13.28 | $13.56 | $13.20 | $13.50 | $13.50 | 788,700 |
| 2024-10-15 | $13.31 | $13.59 | $13.18 | $13.30 | $13.30 | 1,113,700 |
| 2024-10-14 | $12.98 | $13.27 | $12.88 | $13.27 | $13.27 | 1,025,440 |
| 2024-10-11 | $12.97 | $13.02 | $12.67 | $12.84 | $12.84 | 677,910 |
| 2024-10-10 | $12.37 | $13.14 | $12.37 | $13.05 | $13.05 | 1,049,190 |
| 2024-10-09 | $12.66 | $12.66 | $12.11 | $12.37 | $12.37 | 923,830 |
| 2024-10-08 | $13.20 | $13.42 | $12.37 | $12.70 | $12.70 | 1,891,240 |
| 2024-09-30 | $11.86 | $12.38 | $11.86 | $12.24 | $12.24 | 1,112,110 |
| 2024-09-27 | $11.50 | $11.80 | $11.32 | $11.72 | $11.72 | 1,187,550 |
| 2024-09-26 | $11.20 | $11.46 | $11.20 | $11.36 | $11.36 | 483,490 |
| 2024-09-25 | $10.97 | $11.25 | $10.97 | $11.18 | $11.18 | 570,750 |
| 2024-09-24 | $10.76 | $10.98 | $10.76 | $10.96 | $10.96 | 582,990 |
| 2024-09-23 | $10.77 | $10.79 | $10.70 | $10.72 | $10.72 | 111,100 |
| 2024-09-20 | $10.68 | $10.72 | $10.63 | $10.70 | $10.70 | 71,940 |
| 2024-09-19 | $10.72 | $10.72 | $10.61 | $10.69 | $10.69 | 218,120 |
| 2024-09-18 | $10.46 | $10.69 | $10.45 | $10.68 | $10.68 | 426,500 |
| 2024-09-13 | $10.45 | $10.61 | $10.40 | $10.42 | $10.42 | 241,000 |
| 2024-09-12 | $10.33 | $10.46 | $10.33 | $10.42 | $10.42 | 255,300 |
| 2024-09-11 | $10.83 | $10.87 | $10.29 | $10.35 | $10.35 | 911,480 |
| 2024-09-10 | $10.76 | $10.88 | $10.72 | $10.82 | $10.82 | 244,100 |
| 2024-09-09 | $10.92 | $10.92 | $10.72 | $10.76 | $10.76 | 279,000 |
| 2024-09-06 | $10.61 | $10.92 | $10.57 | $10.83 | $10.83 | 859,710 |
| 2024-09-05 | $10.41 | $10.65 | $10.41 | $10.63 | $10.63 | 740,980 |
| 2024-09-04 | $10.39 | $10.52 | $10.36 | $10.50 | $10.50 | 344,220 |
| 2024-09-03 | $10.48 | $10.58 | $10.35 | $10.44 | $10.44 | 433,850 |
| 2024-09-02 | $10.33 | $10.63 | $10.33 | $10.50 | $10.50 | 1,287,060 |
| 2024-08-30 | $10.03 | $10.23 | $9.90 | $10.19 | $10.19 | 417,680 |
| 2024-08-29 | $10.03 | $10.16 | $9.95 | $10.00 | $10.00 | 295,900 |
| 2024-08-28 | $10.22 | $10.26 | $10.05 | $10.06 | $10.06 | 123,700 |
| 2024-08-27 | $10.23 | $10.34 | $10.16 | $10.20 | $10.20 | 190,900 |
| 2024-08-26 | $10.22 | $10.40 | $10.18 | $10.23 | $10.23 | 181,280 |
| 2024-08-23 | $10.40 | $10.40 | $10.23 | $10.30 | $10.30 | 212,200 |
| 2024-08-22 | $10.28 | $10.42 | $10.28 | $10.40 | $10.40 | 563,200 |
| 2024-08-21 | $10.23 | $10.32 | $10.16 | $10.28 | $10.28 | 396,730 |
| 2024-08-20 | $10.24 | $10.30 | $10.11 | $10.23 | $10.23 | 498,570 |
| 2024-08-19 | $10.03 | $10.27 | $9.99 | $10.23 | $10.23 | 574,880 |
| 2024-08-16 | $9.95 | $10.00 | $9.95 | $9.99 | $9.99 | 247,100 |
| 2024-08-15 | $9.78 | $9.95 | $9.78 | $9.95 | $9.95 | 329,400 |
| 2024-08-14 | $9.80 | $9.80 | $9.74 | $9.76 | $9.76 | 348,310 |
| 2024-08-13 | $9.70 | $9.81 | $9.69 | $9.74 | $9.74 | 448,110 |
| 2024-08-12 | $9.96 | $9.98 | $9.60 | $9.70 | $9.70 | 930,360 |
| 2024-08-09 | $9.97 | $10.03 | $9.92 | $9.94 | $9.94 | 308,600 |
| 2024-08-08 | $10.05 | $10.09 | $9.96 | $9.97 | $9.97 | 436,650 |
| 2024-08-07 | $9.96 | $10.15 | $9.96 | $10.08 | $10.08 | 275,100 |
| 2024-08-06 | $10.00 | $10.14 | $9.97 | $10.03 | $10.03 | 691,410 |
| 2024-08-05 | $10.39 | $10.41 | $10.05 | $10.09 | $10.09 | 732,080 |
| 2024-08-02 | $10.46 | $10.46 | $10.37 | $10.43 | $10.43 | 170,420 |
| 2024-08-01 | $10.40 | $10.56 | $10.29 | $10.48 | $10.48 | 422,270 |
| 2024-07-31 | $10.59 | $10.59 | $10.28 | $10.40 | $10.40 | 1,106,970 |
| 2024-07-30 | $10.40 | $10.60 | $10.29 | $10.57 | $10.57 | 722,690 |
| 2024-07-29 | $10.28 | $10.40 | $10.28 | $10.37 | $10.37 | 256,380 |
| 2024-07-26 | $10.41 | $10.45 | $10.27 | $10.29 | $10.29 | 288,890 |
| 2024-07-25 | $10.37 | $10.44 | $10.24 | $10.41 | $10.41 | 601,600 |
| 2024-07-24 | $10.16 | $10.38 | $10.16 | $10.37 | $10.37 | 538,050 |
| 2024-07-23 | $10.13 | $10.31 | $10.12 | $10.18 | $10.18 | 597,110 |
| 2024-07-22 | $10.31 | $10.40 | $9.99 | $10.12 | $10.12 | 1,181,900 |
| 2024-07-19 | $10.16 | $10.27 | $10.11 | $10.26 | $10.26 | 457,720 |
| 2024-07-18 | $9.92 | $10.14 | $9.92 | $10.12 | $10.12 | 630,670 |
| 2024-07-17 | $9.97 | $9.99 | $9.85 | $9.87 | $9.87 | 250,680 |
| 2024-07-16 | $10.40 | $10.50 | $10.40 | $10.47 | $10.47 | 390,560 |
| 2024-07-15 | $10.58 | $10.58 | $10.38 | $10.49 | $10.49 | 369,800 |
| 2024-07-12 | $10.58 | $10.61 | $10.47 | $10.54 | $10.54 | 290,700 |
| 2024-07-11 | $10.59 | $10.60 | $10.45 | $10.58 | $10.58 | 503,030 |
| 2024-07-10 | $10.54 | $10.58 | $10.49 | $10.55 | $10.55 | 299,900 |
| 2024-07-09 | $10.43 | $10.54 | $10.38 | $10.53 | $10.53 | 617,700 |
| 2024-07-08 | $10.35 | $10.55 | $10.35 | $10.45 | $10.45 | 423,360 |
| 2024-07-05 | $10.30 | $10.35 | $10.20 | $10.35 | $10.35 | 234,790 |
| 2024-07-04 | $10.15 | $10.35 | $10.11 | $10.30 | $10.30 | 565,600 |
| 2024-07-03 | $10.56 | $10.56 | $10.14 | $10.15 | $10.15 | 942,700 |
| 2024-07-02 | $10.47 | $10.58 | $10.44 | $10.55 | $10.55 | 536,730 |
| 2024-07-01 | $10.24 | $10.47 | $10.17 | $10.47 | $10.47 | 1,021,900 |
| 2024-06-28 | $10.01 | $10.22 | $10.01 | $10.19 | $10.19 | 588,650 |
| 2024-06-27 | $10.07 | $10.14 | $10.03 | $10.05 | $10.05 | 368,820 |
| 2024-06-26 | $9.78 | $10.07 | $9.78 | $10.06 | $10.06 | 1,108,590 |
| 2024-06-25 | $9.63 | $9.80 | $9.62 | $9.78 | $9.78 | 941,410 |
| 2024-06-24 | $9.66 | $9.70 | $9.49 | $9.56 | $9.56 | 457,700 |
| 2024-06-21 | $9.58 | $9.68 | $9.57 | $9.66 | $9.66 | 454,490 |
| 2024-06-20 | $9.56 | $9.61 | $9.53 | $9.59 | $9.59 | 347,860 |
| 2024-06-19 | $9.53 | $9.56 | $9.52 | $9.54 | $9.54 | 95,400 |
| 2024-06-18 | $9.48 | $9.54 | $9.48 | $9.52 | $9.52 | 187,700 |
| 2024-06-17 | $9.45 | $9.50 | $9.44 | $9.49 | $9.49 | 218,500 |
| 2024-06-14 | $9.32 | $9.42 | $9.32 | $9.40 | $9.40 | 264,800 |
| 2024-06-13 | $9.33 | $9.36 | $9.32 | $9.35 | $9.35 | 105,700 |
| 2024-06-12 | $9.31 | $9.36 | $9.28 | $9.36 | $9.36 | 178,880 |
| 2024-06-11 | $9.44 | $9.50 | $9.27 | $9.30 | $9.30 | 435,300 |
| 2024-06-07 | $9.38 | $9.47 | $9.36 | $9.44 | $9.44 | 414,040 |
| 2024-06-06 | $9.53 | $9.56 | $9.34 | $9.38 | $9.38 | 621,800 |
| 2024-06-05 | $9.50 | $9.58 | $9.50 | $9.53 | $9.53 | 145,340 |
| 2024-06-04 | $9.44 | $9.52 | $9.42 | $9.52 | $9.52 | 467,030 |
| 2024-06-03 | $9.41 | $9.44 | $9.39 | $9.42 | $9.42 | 234,490 |
| 2024-05-31 | $9.33 | $9.43 | $9.29 | $9.41 | $9.41 | 273,940 |
| 2024-05-30 | $9.55 | $9.57 | $9.31 | $9.33 | $9.33 | 763,110 |
| 2024-05-29 | $9.45 | $9.54 | $9.45 | $9.54 | $9.54 | 349,720 |
| 2024-05-28 | $9.38 | $9.47 | $9.38 | $9.42 | $9.42 | 242,400 |
| 2024-05-27 | $9.30 | $9.38 | $9.30 | $9.38 | $9.38 | 237,470 |
| 2024-05-24 | $9.23 | $9.35 | $9.23 | $9.30 | $9.30 | 210,630 |
| 2024-05-23 | $9.27 | $9.30 | $9.23 | $9.26 | $9.26 | 251,100 |
| 2024-05-22 | $9.24 | $9.30 | $9.22 | $9.26 | $9.26 | 247,600 |
| 2024-05-21 | $9.31 | $9.31 | $9.21 | $9.27 | $9.27 | 194,970 |
| 2024-05-20 | $9.26 | $9.27 | $9.20 | $9.27 | $9.27 | 191,180 |
| 2024-05-17 | $9.25 | $9.26 | $9.18 | $9.21 | $9.21 | 135,900 |
| 2024-05-16 | $9.20 | $9.34 | $9.18 | $9.18 | $9.18 | 339,700 |
| 2024-05-15 | $9.23 | $9.34 | $9.22 | $9.26 | $9.26 | 178,000 |
| 2024-05-14 | $9.31 | $9.40 | $9.17 | $9.22 | $9.22 | 313,900 |
| 2024-05-13 | $9.32 | $9.32 | $9.26 | $9.30 | $9.30 | 373,060 |
| 2024-05-10 | $9.27 | $9.33 | $9.27 | $9.32 | $9.32 | 387,760 |
| 2024-05-09 | $9.13 | $9.26 | $9.12 | $9.25 | $9.25 | 555,100 |
| 2024-05-08 | $9.11 | $9.18 | $9.11 | $9.14 | $9.14 | 221,160 |
| 2024-05-07 | $9.12 | $9.18 | $9.10 | $9.13 | $9.13 | 180,000 |
| 2024-05-06 | $9.01 | $9.15 | $9.01 | $9.11 | $9.11 | 705,400 |
| 2024-04-30 | $8.81 | $9.04 | $8.81 | $8.99 | $8.99 | 1,496,020 |
| 2024-04-29 | $8.72 | $8.78 | $8.65 | $8.78 | $8.78 | 334,330 |
| 2024-04-26 | $8.72 | $8.78 | $8.69 | $8.72 | $8.72 | 264,010 |
| 2024-04-25 | $8.68 | $8.77 | $8.67 | $8.75 | $8.75 | 242,940 |
| 2024-04-24 | $8.63 | $8.73 | $8.63 | $8.69 | $8.69 | 90,800 |
| 2024-04-23 | $8.67 | $8.71 | $8.61 | $8.63 | $8.63 | 137,100 |
| 2024-04-22 | $8.70 | $8.74 | $8.61 | $8.65 | $8.65 | 242,650 |
| 2024-04-19 | $8.72 | $8.75 | $8.70 | $8.71 | $8.71 | 74,800 |
| 2024-04-18 | $8.78 | $8.78 | $8.68 | $8.71 | $8.71 | 250,310 |
| 2024-04-17 | $8.68 | $8.78 | $8.68 | $8.77 | $8.77 | 226,850 |
| 2024-04-16 | $8.77 | $8.77 | $8.66 | $8.68 | $8.68 | 201,800 |
| 2024-04-15 | $8.60 | $8.78 | $8.60 | $8.78 | $8.78 | 381,740 |
| 2024-04-12 | $8.72 | $8.76 | $8.60 | $8.62 | $8.62 | 244,100 |
| 2024-04-11 | $8.68 | $8.76 | $8.68 | $8.72 | $8.72 | 125,200 |
| 2024-04-10 | $8.68 | $8.77 | $8.68 | $8.70 | $8.70 | 200,990 |
| 2024-04-09 | $8.70 | $8.78 | $8.61 | $8.67 | $8.67 | 349,380 |
| 2024-04-08 | $8.63 | $8.77 | $8.63 | $8.70 | $8.70 | 437,800 |
| 2024-04-03 | $8.49 | $8.64 | $8.47 | $8.63 | $8.63 | 453,020 |
| 2024-04-02 | $8.45 | $8.48 | $8.40 | $8.47 | $8.47 | 442,500 |
| 2024-04-01 | $8.10 | $8.45 | $8.10 | $8.39 | $8.39 | 508,500 |
| 2024-03-29 | $8.43 | $8.48 | $8.42 | $8.46 | $8.46 | 186,500 |
| 2024-03-28 | $8.36 | $8.48 | $8.36 | $8.47 | $8.47 | 400,730 |
| 2024-03-27 | $8.41 | $8.42 | $8.39 | $8.39 | $8.39 | 160,000 |
| 2024-03-26 | $8.39 | $8.41 | $8.37 | $8.41 | $8.41 | 146,530 |
| 2024-03-25 | $8.30 | $8.40 | $8.21 | $8.36 | $8.36 | 147,580 |
| 2024-03-22 | $8.41 | $8.43 | $8.30 | $8.35 | $8.35 | 224,190 |
| 2024-03-21 | $8.41 | $8.44 | $8.41 | $8.41 | $8.41 | 152,600 |
| 2024-03-20 | $8.35 | $8.42 | $8.35 | $8.41 | $8.41 | 128,700 |
| 2024-03-19 | $8.37 | $8.40 | $8.33 | $8.37 | $8.37 | 190,900 |
| 2024-03-18 | $8.28 | $8.36 | $8.28 | $8.36 | $8.36 | 130,100 |
| 2024-03-15 | $8.35 | $8.38 | $8.30 | $8.30 | $8.30 | 146,030 |
| 2024-03-14 | $8.29 | $8.36 | $8.29 | $8.34 | $8.34 | 111,980 |
| 2024-03-13 | $8.32 | $8.32 | $8.28 | $8.31 | $8.31 | 238,890 |
| 2024-03-12 | $8.44 | $8.44 | $8.24 | $8.32 | $8.32 | 449,530 |
| 2024-03-11 | $8.43 | $8.45 | $8.41 | $8.43 | $8.43 | 151,900 |
| 2024-03-08 | $8.40 | $8.45 | $8.40 | $8.44 | $8.44 | 142,640 |
| 2024-03-07 | $8.40 | $8.46 | $8.39 | $8.40 | $8.40 | 241,100 |
| 2024-03-06 | $8.42 | $8.45 | $8.40 | $8.43 | $8.43 | 235,710 |
| 2024-03-05 | $8.36 | $8.45 | $8.36 | $8.43 | $8.43 | 281,600 |
| 2024-03-04 | $8.38 | $8.43 | $8.37 | $8.39 | $8.39 | 219,930 |
| 2024-03-01 | $8.43 | $8.44 | $8.36 | $8.38 | $8.38 | 309,500 |
| 2022-12-14 | $8.23 | $8.30 | $8.23 | $8.24 | $8.24 | 109,420 |
| 2022-12-13 | $8.21 | $8.28 | $8.21 | $8.24 | $8.24 | 149,300 |
| 2022-12-12 | $8.22 | $8.23 | $8.20 | $8.21 | $8.21 | 111,500 |
| 2022-12-09 | $8.29 | $8.30 | $8.21 | $8.24 | $8.24 | 192,940 |
| 2022-12-08 | $8.23 | $8.29 | $8.20 | $8.29 | $8.29 | 391,800 |
| 2022-12-07 | $8.19 | $8.28 | $8.19 | $8.21 | $8.21 | 182,810 |
| 2022-12-06 | $8.22 | $8.25 | $8.16 | $8.23 | $8.23 | 226,920 |
| 2022-12-05 | $8.11 | $8.25 | $8.11 | $8.24 | $8.24 | 290,070 |
| 2022-12-01 | $8.11 | $8.14 | $8.09 | $8.14 | $8.14 | 193,000 |
| 2022-11-30 | $8.12 | $8.12 | $8.07 | $8.07 | $8.07 | 58,100 |
| 2022-11-29 | $8.08 | $8.11 | $8.06 | $8.10 | $8.10 | 75,400 |
| 2022-11-28 | $8.04 | $8.05 | $8.01 | $8.05 | $8.05 | 137,520 |
| 2022-11-25 | $8.06 | $8.12 | $8.05 | $8.10 | $8.10 | 135,800 |
| 2022-11-24 | $8.06 | $8.09 | $8.05 | $8.08 | $8.08 | 36,400 |
| 2022-11-23 | $8.05 | $8.07 | $8.05 | $8.05 | $8.05 | 61,000 |
| 2022-11-22 | $8.08 | $8.08 | $8.03 | $8.05 | $8.05 | 120,300 |
| 2022-11-21 | $8.08 | $8.08 | $8.03 | $8.04 | $8.04 | 30,800 |
| 2022-11-18 | $8.08 | $8.11 | $8.05 | $8.10 | $8.10 | 88,500 |
| 2022-11-17 | $8.13 | $8.15 | $8.03 | $8.08 | $8.08 | 360,500 |
| 2022-11-16 | $8.15 | $8.15 | $8.06 | $8.11 | $8.11 | 162,400 |
| 2022-11-15 | $8.11 | $8.14 | $8.10 | $8.10 | $8.10 | 133,400 |
| 2022-11-14 | $8.09 | $8.16 | $8.08 | $8.11 | $8.11 | 122,000 |
| 2022-11-11 | $8.14 | $8.17 | $8.08 | $8.11 | $8.11 | 160,300 |
| 2022-11-10 | $8.06 | $8.10 | $8.06 | $8.10 | $8.10 | 82,800 |
| 2022-11-09 | $8.07 | $8.07 | $8.03 | $8.06 | $8.06 | 70,100 |
| 2022-11-08 | $8.09 | $8.09 | $8.03 | $8.04 | $8.04 | 67,840 |
| 2022-11-07 | $8.05 | $8.14 | $8.05 | $8.08 | $8.08 | 185,640 |
| 2022-11-04 | $7.98 | $8.09 | $7.98 | $8.08 | $8.08 | 261,000 |
| 2022-11-03 | $7.93 | $7.95 | $7.91 | $7.95 | $7.95 | 65,760 |
| 2022-11-02 | $7.93 | $7.99 | $7.92 | $7.98 | $7.98 | 117,300 |
| 2022-11-01 | $7.92 | $7.98 | $7.88 | $7.94 | $7.94 | 113,220 |
| 2022-10-31 | $7.91 | $7.94 | $7.87 | $7.88 | $7.88 | 161,100 |
| 2022-10-28 | $8.01 | $8.03 | $7.91 | $7.94 | $7.94 | 115,200 |
| 2022-10-27 | $8.04 | $8.07 | $8.02 | $8.05 | $8.05 | 88,800 |
| 2022-10-26 | $7.98 | $8.06 | $7.96 | $8.00 | $8.00 | 183,970 |
| 2022-10-25 | $7.92 | $7.98 | $7.89 | $7.96 | $7.96 | 215,800 |
| 2022-10-24 | $8.12 | $8.15 | $7.92 | $7.98 | $7.98 | 504,990 |
| 2022-10-21 | $8.10 | $8.15 | $8.08 | $8.13 | $8.13 | 74,590 |
| 2022-10-20 | $8.10 | $8.11 | $8.08 | $8.10 | $8.10 | 79,200 |
| 2022-10-19 | $8.15 | $8.19 | $8.13 | $8.15 | $8.15 | 76,100 |
| 2022-10-18 | $8.13 | $8.16 | $8.10 | $8.15 | $8.15 | 48,700 |
| 2022-10-17 | $8.08 | $8.14 | $8.07 | $8.14 | $8.14 | 32,750 |
| 2022-10-14 | $8.11 | $8.14 | $8.04 | $8.13 | $8.13 | 291,980 |
| 2022-10-13 | $8.04 | $8.09 | $8.03 | $8.03 | $8.03 | 120,600 |
| 2022-10-12 | $7.97 | $8.11 | $7.92 | $8.11 | $8.11 | 240,260 |
| 2022-10-11 | $8.00 | $8.00 | $7.93 | $7.96 | $7.96 | 117,880 |
| 2022-10-10 | $8.02 | $8.06 | $7.96 | $7.96 | $7.96 | 325,000 |
| 2022-09-30 | $8.07 | $8.09 | $7.97 | $8.02 | $8.02 | 176,410 |
| 2022-09-29 | $8.12 | $8.13 | $8.00 | $8.07 | $8.07 | 241,520 |
| 2022-09-28 | $8.19 | $8.19 | $8.06 | $8.07 | $8.07 | 238,700 |
| 2022-09-27 | $8.11 | $8.21 | $8.04 | $8.20 | $8.20 | 153,290 |
| 2022-09-26 | $8.31 | $8.32 | $8.05 | $8.07 | $8.07 | 375,500 |
| 2022-09-23 | $8.42 | $8.42 | $8.29 | $8.37 | $8.37 | 353,270 |
| 2022-09-22 | $8.38 | $8.44 | $8.37 | $8.42 | $8.42 | 104,900 |
| 2022-09-21 | $8.36 | $8.48 | $8.35 | $8.46 | $8.46 | 133,210 |
| 2022-09-20 | $8.50 | $8.57 | $8.33 | $8.43 | $8.43 | 298,200 |
| 2022-09-19 | $8.57 | $8.58 | $8.49 | $8.49 | $8.49 | 186,800 |
| 2022-09-16 | $8.60 | $8.61 | $8.50 | $8.50 | $8.50 | 221,800 |
| 2022-09-15 | $8.67 | $8.68 | $8.54 | $8.62 | $8.62 | 189,900 |
| 2022-09-14 | $8.61 | $8.67 | $8.53 | $8.66 | $8.66 | 146,000 |
| 2022-09-13 | $8.63 | $8.73 | $8.63 | $8.68 | $8.68 | 110,700 |
| 2022-09-12 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2022-09-09 | $8.61 | $8.71 | $8.61 | $8.71 | $8.71 | 85,800 |
| 2022-09-08 | $8.75 | $8.75 | $8.65 | $8.65 | $8.65 | 221,000 |
| 2022-09-07 | $8.74 | $8.77 | $8.68 | $8.73 | $8.73 | 268,900 |
| 2022-09-06 | $8.78 | $8.80 | $8.75 | $8.78 | $8.78 | 242,460 |
| 2022-09-05 | $8.71 | $8.78 | $8.66 | $8.75 | $8.75 | 489,090 |
| 2022-09-02 | $8.62 | $8.69 | $8.62 | $8.66 | $8.66 | 46,400 |
| 2022-09-01 | $8.68 | $8.69 | $8.64 | $8.65 | $8.65 | 264,200 |
| 2022-08-31 | $8.68 | $8.68 | $8.59 | $8.63 | $8.63 | 175,900 |
| 2022-08-30 | $8.50 | $8.64 | $8.50 | $8.64 | $8.64 | 178,740 |
| 2022-08-29 | $8.60 | $8.67 | $8.51 | $8.54 | $8.54 | 207,200 |
| 2022-08-26 | $8.69 | $8.75 | $8.51 | $8.64 | $8.64 | 222,700 |
| 2022-08-25 | $8.42 | $8.69 | $8.42 | $8.69 | $8.69 | 503,790 |
| 2022-08-24 | $8.63 | $8.68 | $8.39 | $8.42 | $8.42 | 486,600 |
| 2022-08-23 | $8.66 | $8.66 | $8.54 | $8.60 | $8.60 | 149,310 |
| 2022-08-22 | $8.65 | $8.65 | $8.58 | $8.61 | $8.61 | 250,290 |
| 2022-08-19 | $8.70 | $8.73 | $8.64 | $8.66 | $8.66 | 151,800 |
| 2022-08-18 | $8.75 | $8.78 | $8.70 | $8.70 | $8.70 | 52,880 |
| 2022-08-17 | $8.72 | $8.73 | $8.70 | $8.71 | $8.71 | 103,480 |
| 2022-08-16 | $8.72 | $8.81 | $8.71 | $8.73 | $8.73 | 61,700 |
| 2022-08-15 | $8.84 | $8.85 | $8.74 | $8.74 | $8.74 | 143,800 |
| 2022-08-12 | $8.74 | $8.82 | $8.73 | $8.77 | $8.77 | 239,100 |
| 2022-08-11 | $8.65 | $8.74 | $8.62 | $8.71 | $8.71 | 277,360 |
| 2022-08-10 | $8.71 | $8.71 | $8.60 | $8.64 | $8.64 | 283,900 |
| 2022-08-09 | $8.74 | $8.74 | $8.64 | $8.71 | $8.71 | 126,900 |
| 2022-08-08 | $8.60 | $8.72 | $8.59 | $8.69 | $8.69 | 196,200 |
| 2022-08-05 | $8.59 | $8.60 | $8.55 | $8.59 | $8.59 | 210,400 |
| 2022-08-04 | $8.57 | $8.66 | $8.52 | $8.57 | $8.57 | 188,200 |
| 2022-08-03 | $8.44 | $8.75 | $8.44 | $8.57 | $8.57 | 492,700 |
| 2022-08-02 | $8.83 | $8.83 | $8.55 | $8.64 | $8.64 | 1,063,710 |
| 2022-08-01 | $8.62 | $8.86 | $8.62 | $8.81 | $8.81 | 805,030 |
| 2022-07-29 | $8.61 | $8.71 | $8.58 | $8.66 | $8.66 | 636,500 |
| 2022-07-28 | $8.44 | $8.68 | $8.42 | $8.64 | $8.64 | 1,323,430 |
| 2022-07-27 | $8.34 | $8.42 | $8.30 | $8.40 | $8.40 | 237,200 |
| 2022-07-26 | $8.27 | $8.35 | $8.24 | $8.34 | $8.34 | 414,030 |
| 2022-07-25 | $8.24 | $8.25 | $8.21 | $8.24 | $8.24 | 138,990 |
| 2022-07-22 | $8.17 | $8.22 | $8.17 | $8.22 | $8.22 | 297,600 |
| 2022-07-21 | $8.22 | $8.22 | $8.14 | $8.18 | $8.18 | 220,900 |
| 2022-07-20 | $8.20 | $8.21 | $8.18 | $8.19 | $8.19 | 111,200 |
| 2022-07-19 | $8.12 | $8.18 | $8.12 | $8.17 | $8.17 | 294,010 |
| 2022-07-18 | $8.05 | $8.12 | $8.03 | $8.10 | $8.10 | 236,110 |
| 2022-07-15 | $8.03 | $8.10 | $8.03 | $8.05 | $8.05 | 211,320 |
| 2022-07-14 | $8.08 | $8.11 | $8.01 | $8.07 | $8.07 | 203,300 |
| 2022-07-13 | $8.07 | $8.12 | $8.06 | $8.09 | $8.09 | 152,200 |
| 2022-07-12 | $8.07 | $8.13 | $8.05 | $8.09 | $8.09 | 379,710 |
| 2022-07-11 | $8.03 | $8.13 | $8.00 | $8.06 | $8.06 | 213,200 |
| 2022-07-08 | $8.02 | $8.13 | $8.02 | $8.09 | $8.09 | 156,500 |
| 2022-07-07 | $8.05 | $8.12 | $8.05 | $8.10 | $8.10 | 157,400 |
| 2022-07-06 | $8.08 | $8.08 | $8.00 | $8.04 | $8.04 | 146,200 |
| 2022-07-05 | $8.05 | $8.11 | $8.03 | $8.08 | $8.08 | 243,810 |
| 2022-07-04 | $8.04 | $8.07 | $7.97 | $8.04 | $8.04 | 192,580 |
| 2022-07-01 | $8.08 | $8.11 | $8.03 | $8.06 | $8.06 | 197,800 |
| 2022-06-30 | $8.04 | $8.12 | $8.04 | $8.08 | $8.08 | 298,280 |
| 2022-06-29 | $8.08 | $8.08 | $8.01 | $8.04 | $8.04 | 233,340 |
| 2022-06-28 | $8.03 | $8.08 | $8.01 | $8.03 | $8.03 | 250,400 |
| 2022-06-27 | $7.98 | $8.13 | $7.98 | $8.06 | $8.06 | 402,260 |
| 2022-06-24 | $7.99 | $8.00 | $7.95 | $7.97 | $7.97 | 253,050 |
| 2022-06-23 | $7.96 | $7.99 | $7.93 | $7.95 | $7.95 | 367,990 |
| 2022-06-22 | $8.01 | $8.01 | $7.91 | $7.98 | $7.98 | 212,000 |
| 2022-06-21 | $8.01 | $8.02 | $7.97 | $7.97 | $7.97 | 225,200 |
| 2022-06-20 | $7.98 | $7.99 | $7.91 | $7.98 | $7.98 | 90,100 |
| 2022-06-17 | $7.99 | $7.99 | $7.91 | $7.99 | $7.99 | 260,380 |
| 2022-06-16 | $7.92 | $8.01 | $7.92 | $7.98 | $7.98 | 168,170 |
| 2022-06-15 | $7.92 | $8.05 | $7.90 | $7.94 | $7.94 | 477,850 |
| 2022-06-14 | $7.81 | $7.94 | $7.81 | $7.88 | $7.88 | 230,980 |
| 2022-06-13 | $7.86 | $7.96 | $7.84 | $7.86 | $7.86 | 322,910 |
| 2022-06-10 | $7.88 | $7.91 | $7.86 | $7.90 | $7.90 | 207,100 |
| 2022-06-09 | $7.91 | $7.91 | $7.84 | $7.88 | $7.88 | 155,830 |
| 2022-06-08 | $7.95 | $7.95 | $7.81 | $7.90 | $7.90 | 299,700 |
| 2022-06-07 | $7.90 | $7.94 | $7.88 | $7.91 | $7.91 | 303,700 |
| 2022-06-06 | $7.88 | $7.90 | $7.83 | $7.90 | $7.90 | 190,160 |
| 2022-06-02 | $7.90 | $7.93 | $7.84 | $7.88 | $7.88 | 215,700 |
| 2022-06-01 | $7.89 | $7.91 | $7.82 | $7.89 | $7.89 | 219,200 |
| 2022-05-31 | $7.87 | $7.91 | $7.83 | $7.89 | $7.89 | 164,990 |
| 2022-05-30 | $7.88 | $7.88 | $7.81 | $7.87 | $7.87 | 218,800 |
| 2022-05-27 | $7.85 | $7.89 | $7.81 | $7.84 | $7.84 | 227,900 |
| 2022-05-26 | $7.78 | $7.86 | $7.78 | $7.81 | $7.81 | 189,600 |
| 2022-05-25 | $7.75 | $7.83 | $7.75 | $7.83 | $7.83 | 285,600 |
| 2022-05-24 | $7.80 | $7.80 | $7.75 | $7.75 | $7.75 | 176,420 |
| 2022-05-23 | $7.82 | $7.82 | $7.71 | $7.77 | $7.77 | 330,310 |
| 2022-05-20 | $7.78 | $7.87 | $7.76 | $7.82 | $7.82 | 513,000 |
| 2022-05-19 | $7.76 | $7.78 | $7.69 | $7.73 | $7.73 | 373,500 |
| 2022-05-18 | $7.76 | $7.80 | $7.76 | $7.77 | $7.77 | 94,400 |
| 2022-05-17 | $7.74 | $7.79 | $7.69 | $7.77 | $7.77 | 258,590 |
| 2022-05-16 | $8.14 | $8.22 | $8.05 | $8.19 | $7.67 | 418,900 |
| 2022-05-13 | $8.00 | $8.15 | $8.00 | $8.09 | $7.57 | 334,980 |
| 2022-05-12 | $8.08 | $8.09 | $8.00 | $8.07 | $7.55 | 160,100 |
| 2022-05-11 | $8.07 | $8.12 | $8.03 | $8.07 | $7.55 | 186,900 |
| 2022-05-10 | $7.94 | $8.10 | $7.94 | $8.06 | $7.55 | 255,540 |
| 2022-05-09 | $7.97 | $8.04 | $7.91 | $8.02 | $7.51 | 110,050 |
| 2022-05-06 | $8.04 | $8.13 | $7.84 | $7.97 | $7.46 | 425,760 |
| 2022-05-05 | $8.04 | $8.18 | $7.95 | $8.11 | $7.59 | 648,090 |
| 2022-05-04 | $7.89 | $7.89 | $7.89 | $7.89 | $7.39 | 0 |
| 2022-05-03 | $7.89 | $7.89 | $7.89 | $7.89 | $7.39 | 0 |
| 2022-04-29 | $7.76 | $7.94 | $7.76 | $7.89 | $7.39 | 203,000 |
| 2022-04-28 | $7.80 | $7.82 | $7.70 | $7.75 | $7.26 | 160,500 |
| 2022-04-27 | $7.78 | $7.80 | $7.69 | $7.80 | $7.30 | 321,100 |
| 2022-04-26 | $7.78 | $7.92 | $7.73 | $7.79 | $7.29 | 188,700 |
| 2022-04-25 | $7.96 | $8.03 | $7.76 | $7.76 | $7.26 | 321,600 |
| 2022-04-22 | $7.99 | $8.05 | $7.93 | $8.04 | $7.53 | 91,590 |
| 2022-04-21 | $8.07 | $8.11 | $7.98 | $7.98 | $7.47 | 204,700 |
| 2022-04-20 | $8.11 | $8.12 | $8.06 | $8.09 | $7.57 | 105,400 |
| 2022-04-19 | $8.06 | $8.16 | $8.00 | $8.10 | $7.58 | 173,800 |
| 2022-04-18 | $8.13 | $8.16 | $8.08 | $8.11 | $7.59 | 233,100 |
| 2022-04-15 | $8.12 | $8.14 | $8.09 | $8.13 | $7.61 | 144,610 |
| 2022-04-14 | $8.17 | $8.19 | $8.14 | $8.15 | $7.63 | 132,900 |
| 2022-04-13 | $8.19 | $8.24 | $8.08 | $8.16 | $7.64 | 94,300 |
| 2022-04-12 | $8.14 | $8.20 | $8.07 | $8.19 | $7.67 | 158,190 |
| 2022-04-11 | $8.18 | $8.25 | $8.06 | $8.08 | $7.56 | 189,000 |
| 2022-04-08 | $8.20 | $8.25 | $8.18 | $8.23 | $7.70 | 96,300 |
| 2022-04-07 | $8.23 | $8.23 | $8.13 | $8.20 | $7.68 | 188,290 |
| 2022-04-06 | $8.20 | $8.27 | $8.18 | $8.26 | $7.73 | 258,200 |
| 2022-04-05 | $8.19 | $8.19 | $8.19 | $8.19 | $7.67 | 0 |
| 2022-04-04 | $8.19 | $8.19 | $8.19 | $8.19 | $7.67 | 0 |
| 2022-04-01 | $8.10 | $8.22 | $8.06 | $8.19 | $7.67 | 296,220 |
| 2022-03-31 | $8.36 | $8.36 | $8.07 | $8.13 | $7.61 | 691,400 |
| 2022-03-30 | $8.31 | $8.42 | $8.26 | $8.42 | $7.88 | 207,500 |
| 2022-03-29 | $8.19 | $8.29 | $8.19 | $8.27 | $7.74 | 159,870 |
| 2022-03-28 | $8.15 | $8.20 | $8.01 | $8.18 | $7.66 | 209,600 |
| 2022-03-25 | $8.25 | $8.28 | $8.13 | $8.17 | $7.65 | 126,500 |
| 2022-03-24 | $8.28 | $8.30 | $8.23 | $8.28 | $7.75 | 110,710 |
| 2022-03-23 | $8.22 | $8.28 | $8.22 | $8.28 | $7.75 | 57,200 |
| 2022-03-22 | $8.21 | $8.28 | $8.20 | $8.24 | $7.71 | 111,400 |
| 2022-03-21 | $8.18 | $8.30 | $8.18 | $8.25 | $7.72 | 138,100 |
| 2022-03-18 | $8.00 | $8.24 | $8.00 | $8.24 | $7.71 | 262,000 |
| 2022-03-17 | $8.00 | $8.16 | $8.00 | $8.07 | $7.55 | 201,140 |
| 2022-03-16 | $7.88 | $7.97 | $7.71 | $7.94 | $7.43 | 438,320 |
| 2022-03-15 | $8.14 | $8.16 | $7.73 | $7.75 | $7.26 | 491,620 |
| 2022-03-14 | $8.20 | $8.23 | $8.16 | $8.18 | $7.66 | 147,200 |
| 2022-03-11 | $8.27 | $8.30 | $8.12 | $8.30 | $7.77 | 315,000 |
| 2022-03-10 | $8.29 | $8.37 | $8.23 | $8.28 | $7.75 | 204,260 |
| 2022-03-09 | $8.30 | $8.39 | $8.08 | $8.19 | $7.67 | 513,300 |
| 2022-03-08 | $8.45 | $8.52 | $8.25 | $8.28 | $7.75 | 377,300 |
| 2022-03-07 | $8.56 | $8.56 | $8.43 | $8.45 | $7.91 | 330,600 |
| 2022-03-04 | $8.60 | $8.63 | $8.54 | $8.60 | $8.05 | 136,600 |
| 2022-03-03 | $8.55 | $8.65 | $8.55 | $8.64 | $8.09 | 320,960 |
| 2022-03-02 | $8.51 | $8.55 | $8.51 | $8.55 | $8.00 | 78,800 |
| 2022-03-01 | $8.50 | $8.55 | $8.48 | $8.50 | $7.96 | 110,030 |
| 2022-02-28 | $8.48 | $8.53 | $8.42 | $8.49 | $7.95 | 191,100 |
| 2022-02-25 | $8.43 | $8.49 | $8.41 | $8.49 | $7.95 | 112,300 |
| 2022-02-24 | $8.53 | $8.53 | $8.39 | $8.41 | $7.87 | 270,140 |
| 2022-02-23 | $8.53 | $8.54 | $8.50 | $8.53 | $7.99 | 108,800 |
| 2022-02-22 | $8.55 | $8.56 | $8.48 | $8.52 | $7.98 | 175,100 |
| 2022-02-21 | $8.49 | $8.56 | $8.48 | $8.52 | $7.98 | 227,000 |
| 2022-02-18 | $8.49 | $8.55 | $8.47 | $8.51 | $7.97 | 160,410 |
| 2022-02-17 | $8.56 | $8.59 | $8.48 | $8.49 | $7.95 | 164,880 |
| 2022-02-16 | $8.48 | $8.56 | $8.48 | $8.54 | $7.99 | 274,920 |
| 2022-02-15 | $8.51 | $8.51 | $8.44 | $8.48 | $7.94 | 242,800 |
| 2022-02-14 | $8.55 | $8.59 | $8.48 | $8.48 | $7.94 | 610,960 |
| 2022-02-11 | $8.55 | $8.60 | $8.48 | $8.50 | $7.96 | 716,000 |
| 2022-02-10 | $8.39 | $8.57 | $8.39 | $8.57 | $8.02 | 927,470 |
| 2022-02-09 | $8.33 | $8.39 | $8.28 | $8.38 | $7.84 | 294,980 |
| 2022-02-08 | $8.28 | $8.31 | $8.25 | $8.31 | $7.78 | 333,000 |
| 2022-02-07 | $8.22 | $8.30 | $8.22 | $8.28 | $7.75 | 351,800 |
| 2022-02-04 | $8.18 | $8.18 | $8.18 | $8.18 | $7.66 | 0 |
| 2022-02-03 | $8.18 | $8.18 | $8.18 | $8.18 | $7.66 | 0 |
| 2022-02-02 | $8.18 | $8.18 | $8.18 | $8.18 | $7.66 | 0 |
| 2022-02-01 | $8.18 | $8.18 | $8.18 | $8.18 | $7.66 | 0 |
| 2022-01-28 | $8.24 | $8.26 | $8.18 | $8.18 | $7.66 | 189,700 |
| 2022-01-27 | $8.24 | $8.27 | $8.19 | $8.24 | $7.71 | 206,300 |
| 2022-01-26 | $8.22 | $8.29 | $8.22 | $8.24 | $7.71 | 150,360 |
| 2022-01-25 | $8.30 | $8.30 | $8.20 | $8.21 | $7.69 | 315,750 |
| 2022-01-24 | $8.26 | $8.30 | $8.20 | $8.30 | $7.77 | 112,400 |
| 2022-01-21 | $8.35 | $8.35 | $8.27 | $8.30 | $7.77 | 360,400 |
| 2022-01-20 | $8.38 | $8.42 | $8.35 | $8.41 | $7.87 | 170,100 |
| 2022-01-19 | $8.41 | $8.43 | $8.33 | $8.41 | $7.87 | 237,290 |
| 2022-01-18 | $8.43 | $8.43 | $8.39 | $8.42 | $7.88 | 79,800 |
| 2022-01-17 | $8.41 | $8.44 | $8.38 | $8.43 | $7.89 | 120,400 |
| 2022-01-14 | $8.40 | $8.46 | $8.39 | $8.43 | $7.89 | 148,600 |
| 2022-01-13 | $8.47 | $8.48 | $8.45 | $8.47 | $7.93 | 61,600 |
| 2022-01-12 | $8.40 | $8.49 | $8.39 | $8.45 | $7.91 | 69,500 |
| 2022-01-11 | $8.40 | $8.48 | $8.40 | $8.44 | $7.90 | 128,100 |
| 2022-01-10 | $8.42 | $8.44 | $8.38 | $8.39 | $7.85 | 224,400 |
| 2022-01-07 | $8.36 | $8.46 | $8.36 | $8.44 | $7.90 | 242,300 |
| 2022-01-06 | $8.41 | $8.46 | $8.37 | $8.39 | $7.85 | 224,900 |
| 2022-01-05 | $8.43 | $8.56 | $8.37 | $8.45 | $7.91 | 394,470 |
| 2022-01-04 | $8.37 | $8.43 | $8.35 | $8.40 | $7.86 | 361,900 |
| 2022-01-03 | $8.35 | $8.35 | $8.35 | $8.35 | $7.82 | 0 |
| 2021-12-31 | $8.34 | $8.36 | $8.20 | $8.35 | $7.82 | 549,540 |
| 2021-12-30 | $8.59 | $8.60 | $7.80 | $8.41 | $7.87 | 1,140,610 |
| 2021-12-29 | $8.56 | $8.60 | $8.53 | $8.56 | $8.01 | 150,560 |
| 2021-12-28 | $8.59 | $8.61 | $8.55 | $8.57 | $8.02 | 157,400 |
| 2021-12-27 | $8.65 | $8.67 | $8.57 | $8.60 | $8.05 | 122,600 |
| 2021-12-24 | $8.62 | $8.67 | $8.57 | $8.58 | $8.03 | 148,200 |
| 2021-12-23 | $8.68 | $8.68 | $8.61 | $8.65 | $8.10 | 85,700 |
| 2021-12-22 | $8.65 | $8.69 | $8.63 | $8.66 | $8.11 | 109,730 |
| 2021-12-21 | $8.63 | $8.69 | $8.62 | $8.68 | $8.13 | 212,000 |
| 2021-12-20 | $8.66 | $8.68 | $8.58 | $8.61 | $8.06 | 264,300 |
| 2021-12-17 | $8.76 | $8.80 | $8.64 | $8.66 | $8.11 | 164,500 |
| 2021-12-16 | $8.80 | $8.85 | $8.73 | $8.78 | $8.22 | 144,600 |
| 2021-12-15 | $8.77 | $8.87 | $8.74 | $8.78 | $8.22 | 408,400 |
| 2021-12-14 | $8.79 | $8.80 | $8.73 | $8.77 | $8.21 | 189,000 |
| 2021-12-13 | $8.70 | $8.79 | $8.70 | $8.78 | $8.22 | 305,100 |
| 2021-12-10 | $8.75 | $8.75 | $8.69 | $8.70 | $8.14 | 73,300 |
| 2021-12-09 | $8.74 | $8.86 | $8.72 | $8.77 | $8.21 | 140,400 |
| 2021-12-08 | $8.86 | $8.88 | $8.76 | $8.76 | $8.20 | 127,400 |
| 2021-12-07 | $8.65 | $8.81 | $8.63 | $8.79 | $8.23 | 517,580 |
| 2021-12-06 | $8.70 | $8.80 | $8.63 | $8.63 | $8.08 | 391,800 |
| 2021-12-03 | $8.74 | $8.74 | $8.74 | $8.74 | $8.18 | 1,116,970 |
| 2021-12-02 | $8.38 | $8.38 | $8.38 | $8.38 | $7.84 | 162,340 |
| 2021-12-01 | $8.36 | $8.41 | $8.34 | $8.41 | $7.87 | 361,800 |
| 2021-11-30 | $8.37 | $8.46 | $8.34 | $8.36 | $7.83 | 198,200 |
| 2021-11-29 | $8.38 | $8.48 | $8.33 | $8.44 | $7.90 | 152,700 |
| 2021-11-26 | $8.42 | $8.46 | $8.40 | $8.45 | $7.91 | 122,300 |
| 2021-11-25 | $8.44 | $8.46 | $8.39 | $8.42 | $7.88 | 81,300 |
| 2021-11-24 | $8.43 | $8.47 | $8.41 | $8.43 | $7.89 | 141,500 |
| 2021-11-23 | $8.39 | $8.44 | $8.39 | $8.43 | $7.89 | 113,200 |
| 2021-11-22 | $8.39 | $8.44 | $8.39 | $8.40 | $7.86 | 145,700 |
| 2021-11-19 | $8.28 | $8.42 | $8.28 | $8.39 | $7.85 | 156,500 |
| 2021-11-18 | $8.40 | $8.44 | $8.30 | $8.30 | $7.77 | 220,900 |
| 2021-11-17 | $8.39 | $8.47 | $8.39 | $8.42 | $7.88 | 64,100 |
| 2021-11-16 | $8.43 | $8.48 | $8.38 | $8.44 | $7.90 | 135,200 |
| 2021-11-15 | $8.46 | $8.46 | $8.38 | $8.45 | $7.91 | 66,650 |
| 2021-11-12 | $8.40 | $8.45 | $8.38 | $8.43 | $7.89 | 78,400 |
| 2021-11-11 | $8.31 | $8.41 | $8.30 | $8.41 | $7.87 | 90,300 |
| 2021-11-10 | $8.36 | $8.44 | $8.26 | $8.37 | $7.84 | 118,200 |
| 2021-11-09 | $8.36 | $8.41 | $8.28 | $8.40 | $7.86 | 129,300 |
| 2021-11-08 | $8.39 | $8.46 | $8.26 | $8.37 | $7.84 | 259,400 |
| 2021-11-05 | $8.50 | $8.50 | $8.50 | $8.50 | $7.96 | 268,700 |
| 2021-11-04 | $8.45 | $8.53 | $8.43 | $8.50 | $7.96 | 128,200 |
| 2021-11-03 | $8.43 | $8.49 | $8.36 | $8.45 | $7.91 | 151,600 |
| 2021-11-02 | $8.52 | $8.57 | $8.40 | $8.43 | $7.89 | 182,400 |
| 2021-11-01 | $8.50 | $8.55 | $8.48 | $8.52 | $7.98 | 231,500 |
| 2021-10-29 | $8.38 | $8.50 | $8.36 | $8.50 | $7.96 | 173,500 |
| 2021-10-28 | $8.68 | $8.68 | $8.38 | $8.38 | $7.84 | 407,900 |
| 2021-10-27 | $8.67 | $8.71 | $8.57 | $8.60 | $8.05 | 174,380 |
| 2021-10-26 | $8.75 | $8.80 | $8.68 | $8.72 | $8.16 | 160,500 |
| 2021-10-25 | $8.72 | $8.82 | $8.71 | $8.80 | $8.24 | 78,500 |
| 2021-10-22 | $8.90 | $8.90 | $8.73 | $8.79 | $8.23 | 205,400 |
| 2021-10-21 | $8.89 | $8.90 | $8.84 | $8.88 | $8.31 | 215,770 |
| 2021-10-20 | $8.88 | $8.94 | $8.80 | $8.90 | $8.33 | 274,000 |
| 2021-10-19 | $8.82 | $8.95 | $8.82 | $8.88 | $8.31 | 375,700 |
| 2021-10-18 | $8.59 | $8.83 | $8.59 | $8.81 | $8.25 | 412,680 |
| 2021-10-15 | $8.60 | $8.61 | $8.51 | $8.58 | $8.03 | 266,100 |
| 2021-10-14 | $8.60 | $8.64 | $8.55 | $8.55 | $8.00 | 103,000 |
| 2021-10-13 | $8.62 | $8.64 | $8.50 | $8.55 | $8.00 | 220,600 |
| 2021-10-12 | $8.79 | $8.84 | $8.62 | $8.62 | $8.07 | 335,400 |
| 2021-10-11 | $8.69 | $8.85 | $8.68 | $8.80 | $8.24 | 234,500 |
| 2021-10-08 | $8.63 | $8.76 | $8.63 | $8.73 | $8.17 | 149,800 |
| 2021-10-07 | $8.63 | $8.63 | $8.63 | $8.63 | $8.08 | 0 |
| 2021-10-06 | $8.63 | $8.63 | $8.63 | $8.63 | $8.08 | 0 |
| 2021-09-30 | $8.51 | $8.67 | $8.51 | $8.63 | $8.08 | 161,160 |
| 2021-09-29 | $8.53 | $8.65 | $8.46 | $8.51 | $7.97 | 280,970 |
| 2021-09-28 | $8.40 | $8.61 | $8.40 | $8.56 | $8.01 | 151,750 |
| 2021-09-27 | $8.83 | $8.93 | $8.40 | $8.40 | $7.86 | 714,020 |
| 2021-09-24 | $9.02 | $9.05 | $8.75 | $8.78 | $8.22 | 313,570 |
| 2021-09-23 | $8.87 | $9.08 | $8.87 | $9.00 | $8.43 | 351,210 |
| 2021-09-22 | $8.65 | $8.88 | $8.56 | $8.84 | $8.28 | 529,690 |
| 2021-09-21 | $8.71 | $8.71 | $8.71 | $8.71 | $8.15 | 0 |
| 2021-09-20 | $8.71 | $8.71 | $8.71 | $8.71 | $8.15 | 0 |
| 2021-09-17 | $8.96 | $8.96 | $8.61 | $8.71 | $8.15 | 675,400 |
| 2021-09-16 | $9.18 | $9.18 | $8.81 | $8.84 | $8.28 | 712,340 |
| 2021-09-15 | $9.02 | $9.25 | $9.01 | $9.05 | $8.47 | 345,800 |
| 2021-09-14 | $9.43 | $9.46 | $9.05 | $9.06 | $8.48 | 1,118,030 |
| 2021-09-13 | $9.35 | $9.59 | $9.32 | $9.44 | $8.84 | 542,070 |
| 2021-09-10 | $9.40 | $9.48 | $9.34 | $9.37 | $8.77 | 628,200 |
| 2021-09-09 | $9.20 | $9.45 | $9.20 | $9.43 | $8.83 | 945,070 |
| 2021-09-08 | $9.19 | $9.25 | $9.15 | $9.21 | $8.62 | 598,600 |
| 2021-09-07 | $9.07 | $9.25 | $9.07 | $9.18 | $8.59 | 629,300 |
| 2021-09-06 | $8.83 | $9.07 | $8.83 | $9.03 | $8.45 | 760,240 |
| 2021-09-03 | $8.86 | $8.96 | $8.83 | $8.83 | $8.27 | 322,790 |
| 2021-09-02 | $8.72 | $8.89 | $8.72 | $8.86 | $8.29 | 426,440 |
| 2021-09-01 | $8.51 | $8.73 | $8.51 | $8.71 | $8.15 | 703,000 |
| 2021-08-31 | $8.50 | $8.52 | $8.35 | $8.51 | $7.97 | 408,610 |
| 2021-08-30 | $8.49 | $8.49 | $8.26 | $8.45 | $7.91 | 350,800 |
| 2021-08-27 | $8.33 | $8.50 | $8.33 | $8.48 | $7.94 | 498,100 |
| 2021-08-26 | $8.26 | $8.36 | $8.24 | $8.36 | $7.83 | 302,860 |
| 2021-08-25 | $8.20 | $8.33 | $8.17 | $8.30 | $7.77 | 316,180 |
| 2021-08-24 | $8.20 | $8.21 | $8.17 | $8.19 | $7.67 | 196,970 |
| 2021-08-23 | $8.19 | $8.22 | $8.15 | $8.20 | $7.68 | 149,900 |
| 2021-08-20 | $8.25 | $8.25 | $8.10 | $8.19 | $7.67 | 456,340 |
| 2021-08-19 | $8.23 | $8.28 | $8.20 | $8.27 | $7.74 | 99,000 |
| 2021-08-18 | $8.18 | $8.26 | $8.18 | $8.25 | $7.72 | 134,670 |
| 2021-08-17 | $8.24 | $8.28 | $8.20 | $8.20 | $7.68 | 298,800 |
| 2021-08-16 | $8.20 | $8.28 | $8.15 | $8.26 | $7.73 | 190,970 |
| 2021-08-13 | $8.19 | $8.25 | $8.17 | $8.20 | $7.68 | 157,930 |
| 2021-08-12 | $8.12 | $8.25 | $8.12 | $8.25 | $7.72 | 184,530 |
| 2021-08-11 | $8.10 | $8.17 | $8.10 | $8.13 | $7.61 | 201,130 |
| 2021-08-10 | $8.08 | $8.16 | $8.05 | $8.11 | $7.59 | 286,200 |
| 2021-08-09 | $8.12 | $8.18 | $8.05 | $8.14 | $7.62 | 201,450 |
| 2021-08-06 | $8.10 | $8.16 | $8.10 | $8.16 | $7.64 | 235,350 |
| 2021-08-05 | $8.11 | $8.14 | $8.03 | $8.09 | $7.57 | 256,700 |
| 2021-08-04 | $8.03 | $8.15 | $8.03 | $8.11 | $7.59 | 254,090 |
| 2021-08-03 | $8.01 | $8.05 | $7.90 | $8.03 | $7.52 | 242,500 |
| 2021-08-02 | $7.84 | $7.99 | $7.83 | $7.99 | $7.48 | 235,620 |
| 2021-07-30 | $7.89 | $7.91 | $7.80 | $7.86 | $7.36 | 266,230 |
| 2021-07-29 | $7.82 | $7.90 | $7.82 | $7.89 | $7.39 | 512,330 |
| 2021-07-28 | $8.06 | $8.06 | $7.73 | $7.78 | $7.28 | 1,179,280 |
| 2021-07-27 | $8.33 | $8.40 | $8.00 | $8.01 | $7.50 | 1,024,310 |
| 2021-07-26 | $8.39 | $8.48 | $8.24 | $8.31 | $7.78 | 870,640 |
| 2021-07-23 | $8.33 | $8.36 | $8.25 | $8.32 | $7.79 | 404,600 |
| 2021-07-22 | $8.15 | $8.34 | $8.15 | $8.30 | $7.77 | 366,000 |
| 2021-07-21 | $8.16 | $8.17 | $8.11 | $8.15 | $7.63 | 606,800 |
| 2021-07-20 | $8.42 | $8.47 | $8.40 | $8.45 | $7.48 | 438,100 |
| 2021-07-19 | $8.40 | $8.52 | $8.40 | $8.44 | $7.47 | 251,820 |
| 2021-07-16 | $8.40 | $8.48 | $8.34 | $8.45 | $7.48 | 302,530 |
| 2021-07-15 | $8.54 | $8.59 | $8.31 | $8.40 | $7.43 | 1,168,180 |
| 2021-07-14 | $8.39 | $8.63 | $8.30 | $8.43 | $7.46 | 1,050,210 |
| 2021-07-13 | $8.28 | $8.36 | $8.22 | $8.33 | $7.37 | 248,300 |
| 2021-07-12 | $8.21 | $8.33 | $8.21 | $8.31 | $7.36 | 340,530 |
| 2021-07-09 | $8.19 | $8.22 | $8.15 | $8.19 | $7.25 | 507,530 |
| 2021-07-08 | $8.20 | $8.26 | $8.18 | $8.19 | $7.25 | 349,110 |
| 2021-07-07 | $8.21 | $8.26 | $8.21 | $8.22 | $7.28 | 260,370 |
| 2021-07-06 | $8.21 | $8.26 | $8.18 | $8.24 | $7.29 | 272,900 |
| 2021-07-05 | $8.24 | $8.26 | $8.19 | $8.21 | $7.27 | 263,900 |
| 2021-07-02 | $8.16 | $8.21 | $8.15 | $8.21 | $7.27 | 183,680 |
| 2021-07-01 | $8.15 | $8.21 | $8.10 | $8.17 | $7.23 | 246,260 |
| 2021-06-30 | $8.11 | $8.15 | $8.11 | $8.14 | $7.20 | 112,540 |
| 2021-06-29 | $8.17 | $8.17 | $8.08 | $8.09 | $7.16 | 188,860 |
| 2021-06-28 | $8.14 | $8.16 | $8.07 | $8.13 | $7.20 | 143,180 |
| 2021-06-25 | $8.09 | $8.12 | $8.02 | $8.09 | $7.16 | 279,700 |
| 2021-06-24 | $7.97 | $8.08 | $7.95 | $8.06 | $7.13 | 418,170 |
| 2021-06-23 | $7.90 | $8.00 | $7.85 | $7.97 | $7.05 | 496,700 |
| 2021-06-22 | $7.83 | $7.97 | $7.83 | $7.96 | $7.05 | 760,740 |
| 2021-06-21 | $7.82 | $7.84 | $7.80 | $7.81 | $6.91 | 183,500 |
| 2021-06-18 | $7.79 | $7.84 | $7.78 | $7.82 | $6.92 | 212,600 |
| 2021-06-17 | $7.79 | $7.83 | $7.76 | $7.79 | $6.89 | 310,500 |
| 2021-06-16 | $7.80 | $7.84 | $7.76 | $7.79 | $6.89 | 515,660 |
| 2021-06-15 | $7.83 | $7.83 | $7.79 | $7.80 | $6.90 | 353,800 |
| 2021-06-14 | $7.78 | $7.78 | $7.78 | $7.78 | $6.89 | 0 |
| 2021-06-11 | $7.81 | $7.82 | $7.77 | $7.78 | $6.89 | 311,980 |
| 2021-06-10 | $7.75 | $7.81 | $7.75 | $7.77 | $6.88 | 295,910 |
| 2021-06-09 | $7.76 | $7.79 | $7.75 | $7.79 | $6.89 | 266,610 |
| 2021-06-08 | $7.81 | $7.81 | $7.76 | $7.76 | $6.87 | 183,300 |
| 2021-06-07 | $7.75 | $7.81 | $7.75 | $7.81 | $6.91 | 153,300 |
| 2021-06-04 | $7.75 | $7.82 | $7.73 | $7.77 | $6.88 | 156,400 |
| 2021-06-03 | $7.71 | $7.85 | $7.70 | $7.83 | $6.93 | 663,590 |
| 2021-06-02 | $7.70 | $7.76 | $7.69 | $7.75 | $6.86 | 209,000 |
| 2021-06-01 | $7.72 | $7.78 | $7.71 | $7.74 | $6.85 | 234,900 |
| 2021-05-31 | $7.86 | $7.86 | $7.68 | $7.72 | $6.83 | 395,900 |
| 2021-05-28 | $7.76 | $7.81 | $7.72 | $7.78 | $6.89 | 691,210 |
| 2021-05-27 | $7.67 | $7.76 | $7.64 | $7.72 | $6.83 | 413,390 |
| 2021-05-26 | $7.69 | $7.69 | $7.61 | $7.65 | $6.77 | 185,600 |
| 2021-05-25 | $7.57 | $7.67 | $7.54 | $7.67 | $6.79 | 650,110 |
| 2021-05-24 | $7.49 | $7.57 | $7.46 | $7.57 | $6.70 | 675,710 |
| 2021-05-21 | $7.46 | $7.50 | $7.46 | $7.49 | $6.63 | 178,450 |
| 2021-05-20 | $7.50 | $7.50 | $7.45 | $7.46 | $6.60 | 339,830 |
| 2021-05-19 | $7.52 | $7.54 | $7.49 | $7.50 | $6.64 | 317,650 |
| 2021-05-18 | $7.50 | $7.52 | $7.48 | $7.51 | $6.65 | 299,990 |
| 2021-05-17 | $7.47 | $7.51 | $7.46 | $7.50 | $6.64 | 413,990 |
| 2021-05-14 | $7.46 | $7.48 | $7.45 | $7.45 | $6.59 | 318,800 |
| 2021-05-13 | $7.45 | $7.49 | $7.44 | $7.46 | $6.60 | 174,700 |
| 2021-05-12 | $7.47 | $7.49 | $7.43 | $7.47 | $6.61 | 457,500 |
| 2021-05-11 | $7.45 | $7.49 | $7.45 | $7.46 | $6.60 | 414,100 |
| 2021-05-10 | $7.45 | $7.49 | $7.44 | $7.46 | $6.60 | 639,610 |
| 2021-05-07 | $7.44 | $7.48 | $7.42 | $7.43 | $6.58 | 362,000 |
| 2021-05-06 | $7.41 | $7.47 | $7.41 | $7.43 | $6.58 | 236,700 |
| 2021-05-05 | $7.46 | $7.46 | $7.46 | $7.46 | $6.60 | 0 |
| 2021-05-04 | $7.46 | $7.46 | $7.46 | $7.46 | $6.60 | 0 |
| 2021-04-30 | $7.47 | $7.48 | $7.40 | $7.46 | $6.60 | 360,400 |
| 2021-04-29 | $7.41 | $7.48 | $7.41 | $7.47 | $6.61 | 245,400 |
| 2021-04-28 | $7.39 | $7.47 | $7.38 | $7.43 | $6.58 | 341,900 |
| 2021-04-27 | $7.43 | $7.45 | $7.39 | $7.41 | $6.56 | 237,600 |
| 2021-04-26 | $7.46 | $7.51 | $7.42 | $7.42 | $6.57 | 518,300 |
| 2021-04-23 | $7.53 | $7.54 | $7.44 | $7.46 | $6.60 | 713,000 |
| 2021-04-22 | $7.55 | $7.57 | $7.54 | $7.54 | $6.67 | 399,830 |
| 2021-04-21 | $7.51 | $7.56 | $7.51 | $7.55 | $6.68 | 454,700 |
| 2021-04-20 | $7.52 | $7.56 | $7.51 | $7.54 | $6.67 | 677,150 |
| 2021-04-19 | $7.48 | $7.56 | $7.48 | $7.53 | $6.66 | 593,400 |
| 2021-04-16 | $7.47 | $7.53 | $7.47 | $7.49 | $6.63 | 471,700 |
| 2021-04-15 | $7.43 | $7.51 | $7.42 | $7.50 | $6.64 | 533,100 |
| 2021-04-14 | $7.44 | $7.45 | $7.39 | $7.42 | $6.57 | 268,400 |
| 2021-04-13 | $7.43 | $7.44 | $7.41 | $7.42 | $6.57 | 324,700 |
| 2021-04-12 | $7.53 | $7.53 | $7.42 | $7.44 | $6.59 | 331,400 |
| 2021-04-09 | $7.46 | $7.59 | $7.45 | $7.52 | $6.66 | 669,190 |
| 2021-04-08 | $7.51 | $7.52 | $7.47 | $7.48 | $6.62 | 387,400 |
| 2021-04-07 | $7.43 | $7.54 | $7.43 | $7.53 | $6.66 | 1,080,590 |
| 2021-04-06 | $7.45 | $7.45 | $7.40 | $7.42 | $6.57 | 181,100 |
| 2021-04-05 | $7.39 | $7.39 | $7.39 | $7.39 | $6.54 | 0 |
| 2021-04-02 | $7.43 | $7.45 | $7.38 | $7.39 | $6.54 | 473,710 |
| 2021-04-01 | $7.42 | $7.46 | $7.40 | $7.43 | $6.58 | 444,600 |
| 2021-03-31 | $7.37 | $7.45 | $7.36 | $7.42 | $6.57 | 586,700 |
| 2021-03-30 | $7.33 | $7.39 | $7.32 | $7.37 | $6.52 | 336,900 |
| 2021-03-29 | $7.27 | $7.33 | $7.27 | $7.31 | $6.47 | 248,400 |
| 2021-03-26 | $7.26 | $7.29 | $7.25 | $7.26 | $6.43 | 151,000 |
| 2021-03-25 | $7.26 | $7.33 | $7.26 | $7.27 | $6.43 | 80,600 |
| 2021-03-24 | $7.30 | $7.30 | $7.26 | $7.27 | $6.43 | 193,400 |
| 2021-03-23 | $7.33 | $7.37 | $7.31 | $7.32 | $6.48 | 154,400 |
| 2021-03-22 | $7.27 | $7.33 | $7.25 | $7.32 | $6.48 | 277,200 |
| 2021-03-19 | $7.25 | $7.30 | $7.23 | $7.27 | $6.43 | 148,900 |
| 2021-03-18 | $7.34 | $7.35 | $7.25 | $7.28 | $6.44 | 630,900 |
| 2021-03-17 | $7.31 | $7.36 | $7.29 | $7.31 | $6.47 | 327,670 |
| 2021-03-16 | $7.41 | $7.45 | $7.30 | $7.30 | $6.46 | 594,550 |
| 2021-03-15 | $7.37 | $7.42 | $7.37 | $7.40 | $6.55 | 270,300 |
| 2021-03-12 | $7.36 | $7.42 | $7.35 | $7.36 | $6.51 | 217,530 |
| 2021-03-11 | $7.33 | $7.40 | $7.31 | $7.36 | $6.51 | 335,490 |
| 2021-03-10 | $7.33 | $7.36 | $7.30 | $7.30 | $6.46 | 132,700 |
| 2021-03-09 | $7.37 | $7.38 | $7.28 | $7.33 | $6.49 | 367,900 |
| 2021-03-08 | $7.43 | $7.45 | $7.35 | $7.37 | $6.52 | 424,700 |
| 2021-03-05 | $7.43 | $7.44 | $7.40 | $7.41 | $6.56 | 554,200 |
| 2021-03-04 | $7.46 | $7.49 | $7.44 | $7.46 | $6.60 | 445,830 |
| 2021-03-03 | $7.40 | $7.47 | $7.39 | $7.46 | $6.60 | 507,300 |
| 2021-03-02 | $7.39 | $7.43 | $7.36 | $7.39 | $6.54 | 533,830 |
| 2021-03-01 | $7.32 | $7.40 | $7.32 | $7.38 | $6.53 | 244,500 |
| 2021-02-26 | $7.31 | $7.41 | $7.27 | $7.32 | $6.48 | 335,900 |
| 2021-02-25 | $7.25 | $7.45 | $7.24 | $7.36 | $6.51 | 903,600 |
| 2021-02-24 | $7.30 | $7.38 | $7.21 | $7.23 | $6.40 | 919,200 |
| 2021-02-23 | $7.40 | $7.45 | $7.30 | $7.31 | $6.47 | 684,000 |
| 2021-02-22 | $7.27 | $7.46 | $7.27 | $7.42 | $6.57 | 968,630 |
| 2021-02-19 | $7.29 | $7.34 | $7.23 | $7.29 | $6.45 | 433,540 |
| 2021-02-18 | $7.20 | $7.32 | $7.20 | $7.28 | $6.44 | 1,223,710 |
| 2021-02-17 | $7.18 | $7.18 | $7.18 | $7.18 | $6.36 | 0 |
| 2021-02-16 | $7.18 | $7.18 | $7.18 | $7.18 | $6.36 | 0 |
| 2021-02-15 | $7.18 | $7.18 | $7.18 | $7.18 | $6.36 | 0 |
| 2021-02-12 | $7.18 | $7.18 | $7.18 | $7.18 | $6.36 | 0 |
| 2021-02-11 | $7.18 | $7.18 | $7.18 | $7.18 | $6.36 | 0 |
| 2021-02-10 | $7.12 | $7.20 | $7.11 | $7.18 | $6.36 | 390,600 |
| 2021-02-09 | $7.04 | $7.18 | $7.04 | $7.14 | $6.32 | 422,000 |
| 2021-02-08 | $6.98 | $7.08 | $6.97 | $7.05 | $6.24 | 472,000 |
| 2021-02-05 | $6.97 | $7.02 | $6.95 | $7.00 | $6.20 | 241,010 |
| 2021-02-04 | $7.00 | $7.00 | $6.94 | $6.98 | $6.18 | 373,100 |
| 2021-02-03 | $7.00 | $7.02 | $6.93 | $6.97 | $6.17 | 419,780 |
| 2021-02-02 | $6.94 | $7.03 | $6.93 | $7.00 | $6.20 | 361,180 |
| 2021-02-01 | $6.99 | $6.99 | $6.91 | $6.96 | $6.16 | 304,860 |
| 2021-01-29 | $6.94 | $7.01 | $6.92 | $6.93 | $6.13 | 216,800 |
| 2021-01-28 | $6.96 | $7.00 | $6.93 | $6.93 | $6.13 | 252,700 |
| 2021-01-27 | $7.00 | $7.06 | $6.95 | $7.01 | $6.20 | 359,700 |
| 2021-01-26 | $7.08 | $7.13 | $6.92 | $6.97 | $6.17 | 574,900 |
| 2021-01-25 | $7.24 | $7.30 | $7.02 | $7.04 | $6.23 | 712,500 |
| 2021-01-22 | $7.29 | $7.32 | $7.26 | $7.26 | $6.43 | 194,400 |
| 2021-01-21 | $7.25 | $7.32 | $7.24 | $7.27 | $6.43 | 251,100 |
| 2021-01-20 | $7.27 | $7.32 | $7.22 | $7.27 | $6.43 | 296,400 |
| 2021-01-19 | $7.22 | $7.32 | $7.22 | $7.28 | $6.44 | 467,050 |
| 2021-01-18 | $7.23 | $7.24 | $7.20 | $7.22 | $6.39 | 156,000 |
| 2021-01-15 | $7.27 | $7.27 | $7.19 | $7.23 | $6.40 | 183,400 |
| 2021-01-14 | $7.15 | $7.30 | $7.15 | $7.27 | $6.43 | 732,780 |
| 2021-01-13 | $7.17 | $7.19 | $7.13 | $7.18 | $6.36 | 270,510 |
| 2021-01-12 | $7.16 | $7.22 | $7.12 | $7.18 | $6.36 | 408,000 |
| 2021-01-11 | $7.19 | $7.23 | $7.15 | $7.16 | $6.34 | 349,100 |
| 2021-01-08 | $7.15 | $7.20 | $7.11 | $7.19 | $6.36 | 207,480 |
| 2021-01-07 | $7.15 | $7.22 | $7.15 | $7.18 | $6.36 | 318,100 |
| 2021-01-06 | $7.20 | $7.20 | $7.14 | $7.15 | $6.33 | 301,100 |
| 2021-01-05 | $7.06 | $7.19 | $7.05 | $7.18 | $6.36 | 518,900 |
| 2021-01-04 | $7.12 | $7.13 | $7.05 | $7.09 | $6.28 | 390,320 |
| 2021-01-01 | $7.11 | $7.11 | $7.11 | $7.11 | $6.29 | 0 |
| 2020-12-31 | $7.05 | $7.12 | $7.04 | $7.11 | $6.29 | 514,600 |
| 2020-12-30 | $7.06 | $7.12 | $7.05 | $7.08 | $6.27 | 197,200 |
| 2020-12-29 | $7.10 | $7.15 | $7.04 | $7.06 | $6.25 | 333,200 |
| 2020-12-28 | $7.05 | $7.10 | $7.03 | $7.09 | $6.28 | 192,540 |
| 2020-12-25 | $7.04 | $7.09 | $7.03 | $7.09 | $6.28 | 180,800 |
| 2020-12-24 | $7.08 | $7.12 | $7.03 | $7.05 | $6.24 | 133,240 |
| 2020-12-23 | $7.10 | $7.20 | $7.05 | $7.07 | $6.26 | 277,400 |
| 2020-12-22 | $7.22 | $7.22 | $7.06 | $7.06 | $6.25 | 352,240 |
| 2020-12-21 | $7.17 | $7.26 | $7.17 | $7.23 | $6.40 | 268,340 |
| 2020-12-18 | $7.16 | $7.25 | $7.16 | $7.25 | $6.42 | 273,250 |
| 2020-12-17 | $7.16 | $7.19 | $7.12 | $7.18 | $6.36 | 286,600 |
| 2020-12-16 | $7.14 | $7.14 | $7.10 | $7.12 | $6.30 | 208,110 |
| 2020-12-15 | $7.03 | $7.12 | $7.01 | $7.11 | $6.29 | 174,900 |
| 2020-12-14 | $7.00 | $7.05 | $7.00 | $7.02 | $6.21 | 232,170 |
| 2020-12-11 | $7.08 | $7.10 | $6.99 | $6.99 | $6.19 | 448,650 |
| 2020-12-10 | $7.03 | $7.09 | $7.02 | $7.08 | $6.27 | 115,400 |
| 2020-12-09 | $7.12 | $7.14 | $7.05 | $7.08 | $6.27 | 198,400 |
| 2020-12-08 | $7.08 | $7.12 | $7.00 | $7.08 | $6.27 | 453,100 |
| 2020-12-07 | $7.27 | $7.31 | $7.06 | $7.08 | $6.27 | 739,690 |
| 2020-12-04 | $7.26 | $7.28 | $7.25 | $7.27 | $6.43 | 186,460 |
| 2020-12-03 | $7.34 | $7.38 | $7.28 | $7.29 | $6.45 | 319,700 |
| 2020-12-02 | $7.25 | $7.36 | $7.20 | $7.36 | $6.51 | 899,790 |
| 2020-12-01 | $7.24 | $7.26 | $7.12 | $7.24 | $6.41 | 715,180 |
| 2020-11-30 | $7.01 | $7.26 | $7.01 | $7.19 | $6.36 | 1,345,760 |
| 2020-11-27 | $6.97 | $7.01 | $6.93 | $7.00 | $6.20 | 798,700 |
| 2020-11-26 | $6.92 | $6.98 | $6.89 | $6.97 | $6.17 | 531,700 |
| 2020-11-25 | $6.88 | $6.92 | $6.83 | $6.88 | $6.09 | 253,200 |
| 2020-11-24 | $6.92 | $6.92 | $6.84 | $6.84 | $6.05 | 187,600 |
| 2020-11-23 | $6.94 | $6.96 | $6.91 | $6.94 | $6.14 | 301,080 |
| 2020-11-20 | $6.89 | $6.94 | $6.88 | $6.94 | $6.14 | 262,920 |
| 2020-11-19 | $6.90 | $6.93 | $6.84 | $6.89 | $6.10 | 237,400 |
| 2020-11-18 | $6.93 | $6.95 | $6.86 | $6.92 | $6.12 | 582,900 |
| 2020-11-17 | $6.84 | $6.91 | $6.76 | $6.88 | $6.09 | 361,100 |
| 2020-11-16 | $6.72 | $6.83 | $6.72 | $6.82 | $6.04 | 371,900 |
| 2020-11-13 | $6.72 | $6.72 | $6.65 | $6.71 | $5.94 | 181,030 |
| 2020-11-12 | $6.76 | $6.77 | $6.70 | $6.72 | $5.95 | 193,400 |
| 2020-11-11 | $6.83 | $6.85 | $6.75 | $6.79 | $6.01 | 251,380 |
| 2020-11-10 | $6.90 | $6.90 | $6.71 | $6.78 | $6.00 | 337,500 |
| 2020-11-09 | $6.70 | $6.90 | $6.70 | $6.85 | $6.06 | 480,370 |
| 2020-11-06 | $6.63 | $6.73 | $6.62 | $6.73 | $5.96 | 244,190 |
| 2020-11-05 | $6.61 | $6.68 | $6.55 | $6.67 | $5.90 | 239,690 |
| 2020-11-04 | $6.57 | $6.61 | $6.54 | $6.61 | $5.85 | 216,600 |
| 2020-11-03 | $6.55 | $6.58 | $6.54 | $6.57 | $5.82 | 164,500 |
| 2020-11-02 | $6.55 | $6.57 | $6.50 | $6.56 | $5.81 | 165,850 |
| 2020-10-30 | $6.51 | $6.54 | $6.49 | $6.54 | $5.79 | 268,900 |
| 2020-10-29 | $6.42 | $6.53 | $6.42 | $6.53 | $5.78 | 156,100 |
| 2020-10-28 | $6.51 | $6.52 | $6.45 | $6.48 | $5.74 | 459,610 |
| 2020-10-27 | $6.52 | $6.53 | $6.50 | $6.51 | $5.76 | 90,800 |
| 2020-10-26 | $6.56 | $6.56 | $6.50 | $6.54 | $5.79 | 126,200 |
| 2020-10-23 | $6.51 | $6.60 | $6.50 | $6.57 | $5.82 | 206,030 |
| 2020-10-22 | $6.56 | $6.56 | $6.50 | $6.52 | $5.77 | 89,900 |
| 2020-10-21 | $6.52 | $6.56 | $6.48 | $6.55 | $5.80 | 208,830 |
| 2020-10-20 | $6.54 | $6.54 | $6.48 | $6.51 | $5.76 | 130,900 |
| 2020-10-19 | $6.50 | $6.58 | $6.49 | $6.53 | $5.78 | 162,000 |
| 2020-10-16 | $6.49 | $6.51 | $6.46 | $6.49 | $5.74 | 529,000 |
| 2020-10-15 | $6.59 | $6.60 | $6.46 | $6.46 | $5.72 | 710,790 |
| 2020-10-14 | $6.60 | $6.64 | $6.59 | $6.60 | $5.84 | 397,750 |
| 2020-10-13 | $6.58 | $6.61 | $6.56 | $6.59 | $5.83 | 170,950 |
| 2020-10-12 | $6.52 | $6.63 | $6.52 | $6.60 | $5.84 | 410,810 |
| 2020-10-09 | $6.46 | $6.58 | $6.46 | $6.50 | $5.75 | 214,000 |
| 2020-10-08 | $6.46 | $6.46 | $6.46 | $6.46 | $5.72 | 0 |
| 2020-10-07 | $6.46 | $6.46 | $6.46 | $6.46 | $5.72 | 0 |
| 2020-10-06 | $6.46 | $6.46 | $6.46 | $6.46 | $5.72 | 0 |
| 2020-10-05 | $6.46 | $6.46 | $6.46 | $6.46 | $5.72 | 0 |
| 2020-10-02 | $6.46 | $6.46 | $6.46 | $6.46 | $5.72 | 0 |
| 2020-10-01 | $6.46 | $6.46 | $6.46 | $6.46 | $5.72 | 0 |
| 2020-09-30 | $6.45 | $6.52 | $6.43 | $6.46 | $5.72 | 194,000 |
| 2020-09-29 | $6.43 | $6.46 | $6.42 | $6.44 | $5.70 | 219,500 |
| 2020-09-28 | $6.46 | $6.49 | $6.42 | $6.42 | $5.68 | 174,800 |
| 2020-09-25 | $6.57 | $6.57 | $6.46 | $6.47 | $5.73 | 253,500 |
| 2020-09-24 | $6.60 | $6.60 | $6.54 | $6.55 | $5.80 | 226,400 |
| 2020-09-23 | $6.60 | $6.62 | $6.57 | $6.60 | $5.84 | 237,100 |
| 2020-09-22 | $6.60 | $6.61 | $6.58 | $6.59 | $5.83 | 121,300 |
| 2020-09-21 | $6.65 | $6.65 | $6.59 | $6.62 | $5.86 | 149,920 |
| 2020-09-18 | $6.56 | $6.66 | $6.54 | $6.66 | $5.89 | 377,400 |
| 2020-09-17 | $6.57 | $6.58 | $6.53 | $6.55 | $5.80 | 193,910 |
| 2020-09-16 | $6.56 | $6.59 | $6.54 | $6.57 | $5.82 | 160,600 |
| 2020-09-15 | $6.57 | $6.57 | $6.53 | $6.54 | $5.79 | 120,800 |
| 2020-09-14 | $6.57 | $6.60 | $6.55 | $6.55 | $5.80 | 119,600 |
| 2020-09-11 | $6.57 | $6.59 | $6.55 | $6.57 | $5.82 | 80,900 |
| 2020-09-10 | $6.57 | $6.65 | $6.55 | $6.57 | $5.82 | 153,600 |
| 2020-09-09 | $6.56 | $6.58 | $6.55 | $6.56 | $5.81 | 182,920 |
| 2020-09-08 | $6.58 | $6.59 | $6.56 | $6.59 | $5.83 | 176,000 |
| 2020-09-07 | $6.59 | $6.60 | $6.58 | $6.59 | $5.83 | 115,000 |
| 2020-09-04 | $6.62 | $6.63 | $6.56 | $6.57 | $5.82 | 422,100 |
| 2020-09-03 | $6.63 | $6.66 | $6.62 | $6.65 | $5.89 | 135,400 |
| 2020-09-02 | $6.63 | $6.65 | $6.60 | $6.62 | $5.86 | 202,700 |
| 2020-09-01 | $6.62 | $6.64 | $6.61 | $6.63 | $5.87 | 124,500 |
| 2020-08-31 | $6.68 | $6.68 | $6.61 | $6.63 | $5.87 | 173,300 |
| 2020-08-28 | $6.66 | $6.66 | $6.63 | $6.65 | $5.89 | 77,900 |
| 2020-08-27 | $6.63 | $6.74 | $6.63 | $6.65 | $5.89 | 91,510 |
| 2020-08-26 | $6.68 | $6.69 | $6.61 | $6.63 | $5.87 | 247,800 |
| 2020-08-25 | $6.66 | $6.68 | $6.65 | $6.68 | $5.91 | 228,800 |
| 2020-08-24 | $6.67 | $6.69 | $6.63 | $6.66 | $5.89 | 275,700 |
| 2020-08-21 | $6.63 | $6.67 | $6.63 | $6.67 | $5.90 | 278,800 |
| 2020-08-20 | $6.65 | $6.65 | $6.61 | $6.63 | $5.87 | 175,430 |
| 2020-08-19 | $6.66 | $6.70 | $6.63 | $6.64 | $5.88 | 229,300 |
| 2020-08-18 | $6.73 | $6.74 | $6.67 | $6.68 | $5.91 | 226,300 |
| 2020-08-17 | $6.70 | $6.75 | $6.69 | $6.72 | $5.95 | 199,400 |
| 2020-08-14 | $6.64 | $6.72 | $6.63 | $6.70 | $5.93 | 190,960 |
| 2020-08-13 | $6.69 | $6.69 | $6.62 | $6.64 | $5.88 | 176,800 |
| 2020-08-12 | $6.70 | $6.70 | $6.60 | $6.63 | $5.87 | 224,500 |
| 2020-08-11 | $6.74 | $6.79 | $6.69 | $6.69 | $5.92 | 135,500 |
| 2020-08-10 | $6.69 | $6.75 | $6.65 | $6.71 | $5.94 | 91,080 |
| 2020-08-07 | $6.82 | $6.82 | $6.68 | $6.69 | $5.92 | 186,700 |
| 2020-08-06 | $6.85 | $6.86 | $6.79 | $6.81 | $6.03 | 211,290 |
| 2020-08-05 | $6.93 | $7.01 | $6.80 | $6.90 | $6.11 | 574,020 |
| 2020-08-04 | $6.63 | $7.04 | $6.63 | $6.94 | $6.14 | 743,280 |
| 2020-08-03 | $6.62 | $6.71 | $6.55 | $6.68 | $5.91 | 536,900 |
| 2020-07-31 | $6.62 | $6.66 | $6.60 | $6.62 | $5.86 | 235,890 |
| 2020-07-30 | $6.62 | $6.66 | $6.58 | $6.62 | $5.86 | 204,500 |
| 2020-07-29 | $6.58 | $6.63 | $6.53 | $6.60 | $5.84 | 206,100 |
| 2020-07-28 | $6.64 | $6.67 | $6.57 | $6.62 | $5.86 | 172,300 |
| 2020-07-27 | $6.56 | $6.72 | $6.53 | $6.65 | $5.89 | 222,300 |
| 2020-07-24 | $6.73 | $6.78 | $6.58 | $6.60 | $5.84 | 245,600 |
| 2020-07-23 | $6.75 | $6.81 | $6.68 | $6.72 | $5.95 | 257,700 |
| 2020-07-22 | $6.82 | $6.86 | $6.76 | $6.79 | $6.01 | 362,420 |
| 2020-07-21 | $6.89 | $6.90 | $6.80 | $6.82 | $6.04 | 507,500 |
| 2020-07-20 | $6.80 | $6.87 | $6.73 | $6.85 | $6.06 | 835,840 |
| 2020-07-17 | $6.78 | $6.78 | $6.63 | $6.71 | $5.94 | 405,800 |
| 2020-07-16 | $6.81 | $6.85 | $6.60 | $6.69 | $5.92 | 577,900 |
| 2020-07-15 | $7.02 | $7.03 | $6.18 | $6.84 | $6.05 | 754,000 |
| 2020-07-14 | $7.51 | $7.53 | $7.31 | $7.37 | $6.08 | 645,710 |
| 2020-07-13 | $7.55 | $7.59 | $7.42 | $7.50 | $6.19 | 1,010,800 |
| 2020-07-10 | $7.38 | $7.78 | $7.35 | $7.55 | $6.23 | 1,600,000 |
| 2020-07-09 | $7.40 | $7.59 | $7.35 | $7.38 | $6.09 | 592,060 |
| 2020-07-08 | $7.37 | $7.40 | $7.30 | $7.40 | $6.10 | 521,290 |
| 2020-07-07 | $7.42 | $7.49 | $7.39 | $7.40 | $6.10 | 516,700 |
| 2020-07-06 | $7.17 | $7.45 | $7.16 | $7.41 | $6.11 | 1,000,240 |
| 2020-07-03 | $7.07 | $7.18 | $7.07 | $7.17 | $5.91 | 638,000 |
| 2020-07-02 | $7.02 | $7.09 | $7.00 | $7.07 | $5.83 | 337,900 |
| 2020-07-01 | $7.01 | $7.07 | $7.00 | $7.02 | $5.79 | 366,600 |
| 2020-06-30 | $6.96 | $7.05 | $6.96 | $7.02 | $5.79 | 179,610 |
| 2020-06-29 | $7.01 | $7.03 | $6.95 | $6.97 | $5.75 | 212,200 |
| 2020-06-26 | $7.01 | $7.01 | $7.01 | $7.01 | $5.78 | 0 |
| 2020-06-25 | $7.01 | $7.01 | $7.01 | $7.01 | $5.78 | 0 |
| 2020-06-24 | $7.00 | $7.06 | $6.95 | $7.01 | $5.78 | 255,260 |
| 2020-06-23 | $7.00 | $7.02 | $6.98 | $7.00 | $5.77 | 236,600 |
| 2020-06-22 | $7.01 | $7.03 | $6.97 | $7.00 | $5.77 | 147,000 |
| 2020-06-19 | $7.00 | $7.06 | $6.98 | $7.02 | $5.79 | 109,900 |
| 2020-06-18 | $6.94 | $7.09 | $6.94 | $7.01 | $5.78 | 141,420 |
| 2020-06-17 | $6.99 | $6.99 | $6.88 | $6.97 | $5.75 | 150,900 |
| 2020-06-16 | $6.97 | $7.02 | $6.96 | $7.02 | $5.79 | 108,200 |
| 2020-06-15 | $6.94 | $6.99 | $6.93 | $6.97 | $5.75 | 178,400 |
| 2020-06-12 | $6.97 | $6.98 | $6.95 | $6.96 | $5.74 | 240,800 |
| 2020-06-11 | $7.02 | $7.02 | $6.97 | $6.98 | $5.76 | 120,000 |
| 2020-06-10 | $7.02 | $7.02 | $6.98 | $7.01 | $5.78 | 33,210 |
| 2020-06-09 | $6.99 | $7.04 | $6.99 | $7.00 | $5.77 | 76,000 |
| 2020-06-08 | $7.02 | $7.08 | $7.00 | $7.00 | $5.77 | 175,600 |
| 2020-06-05 | $6.97 | $7.03 | $6.96 | $7.00 | $5.77 | 109,520 |
| 2020-06-04 | $6.97 | $7.02 | $6.97 | $7.00 | $5.77 | 81,800 |
| 2020-06-03 | $7.01 | $7.02 | $6.97 | $6.98 | $5.76 | 91,500 |
| 2020-06-02 | $6.91 | $7.01 | $6.91 | $6.98 | $5.76 | 153,300 |
| 2020-06-01 | $6.96 | $7.00 | $6.93 | $6.98 | $5.76 | 123,300 |
| 2020-05-29 | $7.03 | $7.03 | $6.91 | $6.96 | $5.74 | 102,100 |
| 2020-05-28 | $6.96 | $7.01 | $6.96 | $6.98 | $5.76 | 52,000 |
| 2020-05-27 | $7.03 | $7.05 | $6.98 | $7.03 | $5.80 | 74,100 |
| 2020-05-26 | $7.02 | $7.08 | $7.01 | $7.03 | $5.80 | 113,200 |
| 2020-05-25 | $6.88 | $7.04 | $6.88 | $7.01 | $5.78 | 217,600 |
| 2020-05-22 | $7.12 | $7.12 | $6.96 | $6.97 | $5.75 | 210,700 |
| 2020-05-21 | $7.13 | $7.19 | $7.09 | $7.11 | $5.86 | 139,710 |
| 2020-05-20 | $7.13 | $7.20 | $7.11 | $7.11 | $5.86 | 94,200 |
| 2020-05-19 | $7.18 | $7.20 | $7.10 | $7.10 | $5.86 | 123,300 |
| 2020-05-18 | $6.96 | $7.27 | $6.96 | $7.15 | $5.90 | 502,500 |
| 2020-05-15 | $6.83 | $6.99 | $6.83 | $6.95 | $5.73 | 193,800 |
| 2020-05-14 | $6.81 | $6.88 | $6.74 | $6.81 | $5.62 | 290,900 |
| 2020-05-13 | $6.93 | $6.94 | $6.83 | $6.85 | $5.65 | 473,310 |
| 2020-05-12 | $7.13 | $7.15 | $6.86 | $6.94 | $5.72 | 431,200 |
| 2020-05-11 | $7.16 | $7.19 | $7.10 | $7.12 | $5.87 | 59,600 |
| 2020-05-08 | $7.01 | $7.16 | $7.01 | $7.15 | $5.90 | 223,700 |
| 2020-05-07 | $7.08 | $7.11 | $6.98 | $7.00 | $5.77 | 147,900 |
| 2020-05-06 | $7.14 | $7.20 | $7.06 | $7.09 | $5.85 | 155,010 |
| 2020-05-05 | $7.23 | $7.23 | $7.23 | $7.23 | $5.96 | 0 |
| 2020-05-04 | $7.23 | $7.23 | $7.23 | $7.23 | $5.96 | 0 |
| 2020-05-01 | $7.23 | $7.23 | $7.23 | $7.23 | $5.96 | 0 |
| 2020-04-30 | $7.19 | $7.26 | $7.15 | $7.23 | $5.96 | 438,100 |
| 2020-04-29 | $7.16 | $7.27 | $7.11 | $7.20 | $5.94 | 898,230 |
| 2020-04-28 | $7.00 | $7.00 | $6.95 | $6.97 | $5.75 | 105,900 |
| 2020-04-27 | $7.01 | $7.02 | $6.96 | $6.99 | $5.77 | 167,000 |
| 2020-04-24 | $7.01 | $7.03 | $6.97 | $6.99 | $5.77 | 154,200 |
| 2020-04-23 | $6.98 | $7.03 | $6.98 | $7.00 | $5.77 | 248,300 |
| 2020-04-22 | $7.05 | $7.05 | $6.96 | $6.98 | $5.76 | 225,500 |
| 2020-04-21 | $7.11 | $7.14 | $7.03 | $7.05 | $5.81 | 308,600 |
| 2020-04-20 | $7.10 | $7.19 | $7.10 | $7.12 | $5.87 | 64,200 |
| 2020-04-17 | $7.18 | $7.24 | $7.07 | $7.10 | $5.86 | 392,470 |
| 2020-04-16 | $7.11 | $7.18 | $7.06 | $7.16 | $5.91 | 374,100 |
| 2020-04-15 | $7.15 | $7.23 | $7.12 | $7.17 | $5.91 | 122,130 |
| 2020-04-14 | $7.10 | $7.27 | $7.09 | $7.13 | $5.88 | 116,100 |
| 2020-04-13 | $7.20 | $7.20 | $7.07 | $7.09 | $5.85 | 249,210 |
| 2020-04-10 | $7.11 | $7.49 | $7.10 | $7.35 | $6.06 | 506,320 |
| 2020-04-09 | $7.10 | $7.15 | $7.09 | $7.11 | $5.86 | 148,900 |
| 2020-04-08 | $7.09 | $7.16 | $7.05 | $7.09 | $5.85 | 119,250 |
| 2020-04-07 | $6.93 | $7.13 | $6.93 | $7.11 | $5.86 | 346,000 |
| 2020-04-06 | $6.92 | $6.92 | $6.92 | $6.92 | $5.71 | 0 |
| 2020-04-03 | $6.99 | $6.99 | $6.87 | $6.92 | $5.71 | 159,740 |
| 2020-04-02 | $6.88 | $7.00 | $6.74 | $6.95 | $5.73 | 140,570 |
| 2020-04-01 | $6.93 | $7.02 | $6.93 | $6.94 | $5.72 | 78,100 |
| 2020-03-31 | $6.98 | $7.00 | $6.91 | $6.98 | $5.76 | 151,400 |
| 2020-03-30 | $6.85 | $6.96 | $6.83 | $6.86 | $5.66 | 187,630 |
| 2020-03-27 | $7.00 | $7.10 | $7.00 | $7.00 | $5.77 | 143,400 |
| 2020-03-26 | $7.01 | $7.04 | $6.95 | $6.96 | $5.74 | 126,470 |
| 2020-03-25 | $7.00 | $7.13 | $6.91 | $7.01 | $5.78 | 231,860 |
| 2020-03-24 | $6.70 | $7.03 | $6.70 | $6.84 | $5.64 | 228,500 |
| 2020-03-23 | $6.82 | $6.82 | $6.65 | $6.66 | $5.49 | 136,460 |
| 2020-03-20 | $6.93 | $6.94 | $6.80 | $6.86 | $5.66 | 215,640 |
| 2020-03-19 | $7.10 | $7.10 | $6.73 | $6.82 | $5.63 | 368,520 |
| 2020-03-18 | $7.18 | $7.26 | $7.05 | $7.05 | $5.81 | 189,100 |
| 2020-03-17 | $7.34 | $7.40 | $7.09 | $7.17 | $5.91 | 363,890 |
| 2020-03-16 | $7.60 | $7.60 | $7.33 | $7.36 | $6.07 | 241,300 |
| 2020-03-13 | $7.61 | $7.73 | $7.50 | $7.58 | $6.25 | 268,240 |
| 2020-03-12 | $7.85 | $7.90 | $7.75 | $7.76 | $6.40 | 197,400 |
| 2020-03-11 | $7.90 | $7.91 | $7.85 | $7.87 | $6.49 | 192,400 |
| 2020-03-10 | $7.95 | $7.97 | $7.86 | $7.90 | $6.52 | 359,500 |
| 2020-03-09 | $8.02 | $8.04 | $7.95 | $7.99 | $6.59 | 254,610 |
| 2020-03-06 | $8.10 | $8.10 | $8.06 | $8.09 | $6.67 | 290,200 |
| 2020-03-05 | $8.08 | $8.15 | $8.07 | $8.11 | $6.69 | 314,640 |
| 2020-03-04 | $8.08 | $8.18 | $8.08 | $8.08 | $6.66 | 198,400 |
| 2020-03-03 | $8.07 | $8.19 | $8.04 | $8.11 | $6.69 | 500,700 |
| 2020-03-02 | $8.05 | $8.07 | $8.02 | $8.05 | $6.64 | 233,100 |
| 2020-02-28 | $8.15 | $8.15 | $8.03 | $8.04 | $6.63 | 296,600 |
| 2020-02-27 | $8.15 | $8.16 | $8.12 | $8.15 | $6.72 | 190,300 |
| 2020-02-26 | $8.09 | $8.18 | $8.08 | $8.15 | $6.72 | 296,930 |
| 2020-02-25 | $8.12 | $8.16 | $8.12 | $8.16 | $6.73 | 274,190 |
| 2020-02-24 | $8.30 | $8.33 | $8.19 | $8.26 | $6.81 | 330,520 |
| 2020-02-21 | $8.34 | $8.40 | $8.29 | $8.32 | $6.86 | 362,710 |
| 2020-02-20 | $8.38 | $8.39 | $8.28 | $8.33 | $6.87 | 569,410 |
| 2020-02-19 | $8.40 | $8.40 | $8.33 | $8.37 | $6.90 | 141,700 |
| 2020-02-18 | $8.40 | $8.40 | $8.35 | $8.37 | $6.90 | 148,310 |
| 2020-02-17 | $8.33 | $8.41 | $8.31 | $8.41 | $6.94 | 218,830 |
| 2020-02-14 | $8.38 | $8.40 | $8.31 | $8.33 | $6.87 | 128,480 |
| 2020-02-13 | $8.36 | $8.42 | $8.34 | $8.35 | $6.89 | 109,100 |
| 2020-02-12 | $8.40 | $8.43 | $8.33 | $8.43 | $6.95 | 78,250 |
| 2020-02-11 | $8.45 | $8.49 | $8.27 | $8.40 | $6.93 | 168,980 |
| 2020-02-10 | $8.30 | $8.38 | $8.21 | $8.36 | $6.90 | 250,050 |
| 2020-02-07 | $8.29 | $8.38 | $8.24 | $8.30 | $6.85 | 123,590 |
| 2020-02-06 | $8.30 | $8.45 | $8.19 | $8.36 | $6.90 | 223,490 |
| 2020-02-05 | $8.20 | $8.42 | $8.19 | $8.33 | $6.87 | 191,890 |
| 2020-02-04 | $8.11 | $8.25 | $8.07 | $8.17 | $6.74 | 438,000 |
| 2020-02-03 | $8.08 | $8.18 | $8.07 | $8.07 | $6.66 | 566,500 |
| 2020-01-31 | $8.97 | $8.97 | $8.97 | $8.97 | $7.40 | 0 |
| 2020-01-30 | $8.97 | $8.97 | $8.97 | $8.97 | $7.40 | 0 |
| 2020-01-29 | $8.97 | $8.97 | $8.97 | $8.97 | $7.40 | 0 |
| 2020-01-28 | $8.97 | $8.97 | $8.97 | $8.97 | $7.40 | 0 |
| 2020-01-27 | $8.97 | $8.97 | $8.97 | $8.97 | $7.40 | 0 |
| 2020-01-24 | $8.97 | $8.97 | $8.97 | $8.97 | $7.40 | 0 |
| 2020-01-23 | $9.06 | $9.08 | $8.91 | $8.97 | $7.40 | 419,900 |
| 2020-01-22 | $9.06 | $9.13 | $9.05 | $9.10 | $7.51 | 291,070 |
| 2020-01-21 | $9.15 | $9.16 | $9.10 | $9.10 | $7.51 | 276,600 |
| 2020-01-20 | $9.17 | $9.19 | $9.09 | $9.16 | $7.56 | 169,560 |
| 2020-01-17 | $9.18 | $9.18 | $9.14 | $9.14 | $7.54 | 119,100 |
| 2020-01-16 | $9.16 | $9.22 | $9.10 | $9.13 | $7.53 | 348,000 |
| 2020-01-15 | $9.13 | $9.24 | $9.13 | $9.20 | $7.59 | 108,500 |
| 2020-01-14 | $9.27 | $9.27 | $9.18 | $9.18 | $7.57 | 288,930 |
| 2020-01-13 | $9.25 | $9.30 | $9.11 | $9.24 | $7.62 | 220,400 |
| 2020-01-10 | $9.27 | $9.28 | $9.23 | $9.28 | $7.65 | 78,220 |
| 2020-01-09 | $9.21 | $9.27 | $9.17 | $9.24 | $7.62 | 252,110 |
| 2020-01-08 | $9.23 | $9.26 | $9.18 | $9.19 | $7.58 | 211,600 |
| 2020-01-07 | $9.32 | $9.32 | $9.21 | $9.27 | $7.65 | 161,910 |
| 2020-01-06 | $9.21 | $9.29 | $9.18 | $9.28 | $7.65 | 325,700 |
| 2020-01-03 | $9.26 | $9.27 | $9.16 | $9.22 | $7.60 | 222,100 |
| 2020-01-02 | $9.22 | $9.40 | $9.15 | $9.25 | $7.63 | 646,190 |
| 2020-01-01 | $9.16 | $9.16 | $9.16 | $9.16 | $7.56 | 0 |
| 2019-12-31 | $9.14 | $9.19 | $9.10 | $9.16 | $7.56 | 167,720 |
| 2019-12-30 | $9.13 | $9.15 | $9.05 | $9.14 | $7.54 | 208,900 |
| 2019-12-27 | $9.15 | $9.16 | $9.04 | $9.06 | $7.47 | 345,870 |
| 2019-12-26 | $9.13 | $9.15 | $9.10 | $9.11 | $7.51 | 120,580 |
| 2019-12-25 | $9.04 | $9.11 | $9.04 | $9.10 | $7.51 | 62,170 |
| 2019-12-24 | $9.06 | $9.10 | $9.04 | $9.09 | $7.50 | 79,800 |
| 2019-12-23 | $9.08 | $9.18 | $9.04 | $9.05 | $7.46 | 157,850 |
| 2019-12-20 | $9.11 | $9.12 | $9.05 | $9.09 | $7.50 | 205,800 |
| 2019-12-19 | $9.12 | $9.12 | $9.06 | $9.11 | $7.51 | 77,850 |
| 2019-12-18 | $9.16 | $9.16 | $9.04 | $9.06 | $7.47 | 252,900 |
| 2019-12-17 | $9.09 | $9.15 | $9.00 | $9.07 | $7.48 | 542,280 |
| 2019-12-16 | $9.10 | $9.10 | $8.98 | $9.09 | $7.50 | 237,510 |
| 2019-12-13 | $9.17 | $9.17 | $8.87 | $9.00 | $7.42 | 148,250 |
| 2019-12-12 | $8.83 | $9.02 | $8.83 | $8.96 | $7.39 | 43,500 |
| 2019-12-11 | $8.80 | $8.98 | $8.80 | $8.96 | $7.39 | 40,500 |
| 2019-12-10 | $9.10 | $9.10 | $8.88 | $8.95 | $7.38 | 69,670 |
| 2019-12-09 | $8.99 | $9.00 | $8.76 | $8.94 | $7.37 | 31,730 |
| 2019-12-06 | $8.96 | $9.00 | $8.90 | $8.96 | $7.39 | 55,700 |
| 2019-12-05 | $8.96 | $8.96 | $8.83 | $8.90 | $7.34 | 51,570 |
| 2019-12-04 | $8.89 | $8.91 | $8.81 | $8.86 | $7.31 | 91,920 |
| 2019-12-03 | $8.85 | $8.90 | $8.82 | $8.89 | $7.33 | 61,700 |
| 2019-12-02 | $8.85 | $8.90 | $8.81 | $8.86 | $7.31 | 220,800 |
| 2019-11-29 | $9.02 | $9.02 | $8.57 | $8.85 | $7.30 | 187,700 |
| 2019-11-28 | $9.12 | $9.12 | $9.00 | $9.01 | $7.43 | 69,000 |
| 2019-11-27 | $9.04 | $9.11 | $9.01 | $9.04 | $7.46 | 148,000 |
| 2019-11-26 | $9.10 | $9.25 | $9.03 | $9.07 | $7.48 | 223,300 |
| 2019-11-25 | $9.13 | $9.16 | $9.07 | $9.13 | $7.53 | 112,660 |
| 2019-11-22 | $9.20 | $9.20 | $9.11 | $9.15 | $7.55 | 117,610 |
| 2019-11-21 | $9.25 | $9.25 | $9.16 | $9.21 | $7.60 | 364,600 |
| 2019-11-20 | $9.25 | $9.25 | $9.22 | $9.24 | $7.62 | 62,000 |
| 2019-11-19 | $9.18 | $9.28 | $9.18 | $9.23 | $7.61 | 71,200 |
| 2019-11-18 | $9.18 | $9.24 | $9.18 | $9.20 | $7.59 | 60,200 |
| 2019-11-15 | $9.20 | $9.26 | $9.20 | $9.20 | $7.59 | 30,100 |
| 2019-11-14 | $9.24 | $9.24 | $9.19 | $9.20 | $7.59 | 98,600 |
| 2019-11-13 | $9.21 | $9.28 | $9.21 | $9.22 | $7.60 | 65,100 |
| 2019-11-12 | $9.36 | $9.36 | $9.23 | $9.23 | $7.61 | 45,600 |
| 2019-11-11 | $9.24 | $9.30 | $9.20 | $9.22 | $7.60 | 118,000 |
| 2019-11-08 | $9.33 | $9.39 | $9.25 | $9.28 | $7.65 | 143,330 |
| 2019-11-07 | $9.26 | $9.30 | $9.24 | $9.26 | $7.64 | 127,100 |
| 2019-11-06 | $9.29 | $9.31 | $9.27 | $9.28 | $7.65 | 106,800 |
| 2019-11-05 | $9.35 | $9.37 | $9.17 | $9.27 | $7.65 | 138,700 |
| 2019-11-04 | $9.21 | $9.32 | $9.15 | $9.23 | $7.61 | 290,840 |
| 2019-11-01 | $9.28 | $9.28 | $9.21 | $9.24 | $7.62 | 224,780 |
| 2019-10-31 | $9.49 | $9.49 | $9.16 | $9.29 | $7.66 | 209,400 |
| 2019-10-30 | $9.48 | $9.52 | $9.44 | $9.47 | $7.81 | 130,870 |
| 2019-10-29 | $9.50 | $9.53 | $9.46 | $9.48 | $7.82 | 29,300 |
| 2019-10-28 | $9.50 | $9.50 | $9.46 | $9.49 | $7.83 | 125,610 |
| 2019-10-25 | $9.44 | $9.51 | $9.44 | $9.49 | $7.83 | 64,900 |
| 2019-10-24 | $9.52 | $9.52 | $9.39 | $9.41 | $7.76 | 236,000 |
| 2019-10-23 | $9.50 | $9.50 | $9.45 | $9.49 | $7.83 | 101,420 |
| 2019-10-22 | $9.51 | $9.53 | $9.45 | $9.50 | $7.84 | 123,000 |
| 2019-10-21 | $9.51 | $9.52 | $9.45 | $9.46 | $7.80 | 102,800 |
| 2019-10-18 | $9.68 | $9.68 | $9.44 | $9.50 | $7.84 | 203,100 |
| 2019-10-17 | $9.67 | $9.69 | $9.57 | $9.63 | $7.94 | 139,060 |
| 2019-10-16 | $9.75 | $9.75 | $9.62 | $9.67 | $7.98 | 222,400 |
| 2019-10-15 | $9.67 | $9.73 | $9.58 | $9.71 | $8.01 | 289,380 |
| 2019-10-14 | $9.55 | $9.70 | $9.53 | $9.64 | $7.95 | 318,000 |
| 2019-10-11 | $9.54 | $9.56 | $9.47 | $9.53 | $7.86 | 105,520 |
| 2019-10-10 | $9.53 | $9.53 | $9.44 | $9.51 | $7.84 | 67,300 |
| 2019-10-09 | $9.46 | $9.51 | $9.44 | $9.44 | $7.79 | 62,100 |
| 2019-10-08 | $9.48 | $9.55 | $9.45 | $9.49 | $7.83 | 110,800 |
| 2019-10-07 | $9.50 | $9.50 | $9.50 | $9.50 | $7.84 | 0 |
| 2019-10-04 | $9.50 | $9.50 | $9.50 | $9.50 | $7.84 | 0 |
| 2019-10-03 | $9.50 | $9.50 | $9.50 | $9.50 | $7.84 | 0 |
| 2019-10-02 | $9.50 | $9.50 | $9.50 | $9.50 | $7.84 | 0 |
| 2019-10-01 | $9.50 | $9.50 | $9.50 | $9.50 | $7.84 | 0 |
| 2019-09-30 | $9.47 | $9.55 | $9.47 | $9.50 | $7.84 | 54,300 |
| 2019-09-27 | $9.47 | $9.51 | $9.47 | $9.49 | $7.83 | 76,600 |
| 2019-09-26 | $9.55 | $9.56 | $9.47 | $9.48 | $7.82 | 154,400 |
| 2019-09-25 | $9.47 | $9.59 | $9.46 | $9.51 | $7.84 | 192,800 |
| 2019-09-24 | $9.40 | $9.50 | $9.38 | $9.45 | $7.79 | 189,150 |
| 2019-09-23 | $9.39 | $9.44 | $9.36 | $9.41 | $7.76 | 98,080 |
| 2019-09-20 | $9.50 | $9.56 | $9.30 | $9.44 | $7.79 | 365,880 |
| 2019-09-19 | $9.50 | $9.56 | $9.48 | $9.52 | $7.85 | 122,220 |
| 2019-09-18 | $9.58 | $9.58 | $9.50 | $9.51 | $7.84 | 247,600 |
| 2019-09-17 | $9.60 | $9.64 | $9.50 | $9.53 | $7.86 | 314,800 |
| 2019-09-16 | $9.72 | $9.76 | $9.60 | $9.65 | $7.96 | 401,900 |
| 2019-09-13 | $9.75 | $9.75 | $9.75 | $9.75 | $8.04 | 0 |
| 2019-09-12 | $9.73 | $9.76 | $9.67 | $9.75 | $8.04 | 132,800 |
| 2019-09-11 | $9.74 | $9.77 | $9.70 | $9.71 | $8.01 | 340,000 |
| 2019-09-10 | $9.74 | $9.78 | $9.72 | $9.77 | $8.06 | 288,100 |
| 2019-09-09 | $9.64 | $9.80 | $9.64 | $9.75 | $8.04 | 532,000 |
| 2019-09-06 | $9.60 | $9.71 | $9.58 | $9.64 | $7.95 | 399,110 |
| 2019-09-05 | $9.65 | $9.65 | $9.55 | $9.61 | $7.93 | 383,250 |
| 2019-09-04 | $9.58 | $9.58 | $9.50 | $9.58 | $7.90 | 98,800 |
| 2019-09-03 | $9.67 | $9.67 | $9.50 | $9.54 | $7.87 | 173,200 |
| 2019-09-02 | $9.61 | $9.63 | $9.53 | $9.59 | $7.91 | 242,600 |
| 2019-08-30 | $9.56 | $9.58 | $9.46 | $9.54 | $7.87 | 258,110 |
| 2019-08-29 | $9.61 | $9.61 | $9.51 | $9.56 | $7.89 | 361,900 |
| 2019-08-28 | $9.66 | $9.66 | $9.56 | $9.60 | $7.92 | 173,920 |
| 2019-08-27 | $9.65 | $9.67 | $9.56 | $9.66 | $7.97 | 433,500 |
| 2019-08-26 | $9.55 | $9.62 | $9.44 | $9.53 | $7.86 | 325,920 |
| 2019-08-23 | $9.62 | $9.68 | $9.60 | $9.66 | $7.97 | 132,900 |
| 2019-08-22 | $9.67 | $9.68 | $9.60 | $9.66 | $7.97 | 162,620 |
| 2019-08-21 | $9.60 | $9.73 | $9.60 | $9.66 | $7.97 | 185,500 |
| 2019-08-20 | $9.75 | $9.75 | $9.61 | $9.65 | $7.96 | 186,300 |
| 2019-08-19 | $9.77 | $9.79 | $9.60 | $9.67 | $7.98 | 645,900 |
| 2019-08-16 | $9.39 | $9.47 | $9.36 | $9.37 | $7.73 | 128,100 |
| 2019-08-15 | $9.37 | $9.37 | $9.24 | $9.35 | $7.71 | 220,430 |
| 2019-08-14 | $9.50 | $9.50 | $9.34 | $9.37 | $7.73 | 240,300 |
| 2019-08-13 | $9.32 | $9.44 | $9.32 | $9.39 | $7.74 | 179,690 |
| 2019-08-12 | $9.42 | $9.44 | $9.35 | $9.43 | $7.78 | 87,400 |
| 2019-08-09 | $9.48 | $9.48 | $9.31 | $9.35 | $7.71 | 82,700 |
| 2019-08-08 | $9.40 | $9.40 | $9.28 | $9.38 | $7.74 | 94,120 |
| 2019-08-07 | $9.28 | $9.38 | $9.28 | $9.33 | $7.70 | 118,900 |
| 2019-08-06 | $9.17 | $9.30 | $9.11 | $9.25 | $7.63 | 231,750 |
| 2019-08-05 | $9.50 | $9.54 | $9.35 | $9.35 | $7.71 | 253,200 |
| 2019-08-02 | $9.70 | $9.70 | $9.50 | $9.50 | $7.84 | 360,400 |
| 2019-08-01 | $9.75 | $9.79 | $9.71 | $9.74 | $8.03 | 147,600 |
| 2019-07-31 | $9.80 | $9.80 | $9.73 | $9.75 | $8.04 | 102,200 |
| 2019-07-30 | $9.81 | $9.81 | $9.73 | $9.81 | $8.09 | 128,400 |
| 2019-07-29 | $9.80 | $9.80 | $9.72 | $9.75 | $8.04 | 169,900 |
| 2019-07-26 | $9.78 | $9.80 | $9.71 | $9.80 | $8.08 | 148,600 |
| 2019-07-25 | $9.80 | $9.83 | $9.70 | $9.77 | $8.06 | 344,390 |
| 2019-07-24 | $9.83 | $9.88 | $9.76 | $9.82 | $8.10 | 172,900 |
| 2019-07-23 | $9.75 | $9.84 | $9.72 | $9.82 | $8.10 | 133,510 |
| 2019-07-22 | $9.89 | $9.89 | $9.71 | $9.76 | $8.05 | 152,400 |
| 2019-07-19 | $9.94 | $9.95 | $9.80 | $9.85 | $8.12 | 345,400 |
| 2019-07-18 | $9.95 | $9.95 | $9.79 | $9.85 | $8.12 | 297,200 |
| 2019-07-17 | $9.86 | $10.00 | $9.85 | $9.99 | $8.24 | 636,100 |
| 2019-07-16 | $9.86 | $9.92 | $9.80 | $9.86 | $8.13 | 263,410 |
| 2019-07-15 | $9.71 | $9.89 | $9.61 | $9.87 | $8.14 | 569,540 |
| 2019-07-12 | $9.68 | $9.71 | $9.58 | $9.71 | $8.01 | 269,430 |
| 2019-07-11 | $9.46 | $9.71 | $9.46 | $9.62 | $7.93 | 916,850 |
| 2019-07-10 | $9.41 | $9.41 | $9.32 | $9.33 | $7.70 | 183,700 |
| 2019-07-09 | $9.53 | $9.53 | $9.40 | $9.47 | $7.70 | 68,710 |
| 2019-07-08 | $9.55 | $9.55 | $9.42 | $9.49 | $7.72 | 216,970 |
| 2019-07-05 | $9.65 | $9.65 | $9.55 | $9.64 | $7.84 | 112,600 |
| 2019-07-04 | $9.57 | $9.65 | $9.49 | $9.64 | $7.84 | 279,150 |
| 2019-07-03 | $9.53 | $9.59 | $9.45 | $9.56 | $7.78 | 209,500 |
| 2019-07-02 | $9.45 | $9.53 | $9.42 | $9.49 | $7.72 | 311,390 |
| 2019-07-01 | $9.43 | $9.50 | $9.37 | $9.45 | $7.69 | 372,220 |
| 2019-06-28 | $9.38 | $9.38 | $9.25 | $9.32 | $7.58 | 135,030 |
| 2019-06-27 | $9.33 | $9.39 | $9.33 | $9.36 | $7.61 | 98,820 |
| 2019-06-26 | $9.26 | $9.36 | $9.26 | $9.35 | $7.61 | 93,700 |
| 2019-06-25 | $9.28 | $9.29 | $9.22 | $9.25 | $7.52 | 114,700 |
| 2019-06-24 | $9.31 | $9.31 | $9.20 | $9.28 | $7.55 | 313,670 |
| 2019-06-21 | $9.37 | $9.39 | $9.32 | $9.39 | $7.64 | 201,100 |
| 2019-06-20 | $9.30 | $9.39 | $9.25 | $9.34 | $7.60 | 238,300 |
| 2019-06-19 | $9.30 | $9.32 | $9.20 | $9.27 | $7.54 | 145,900 |
| 2019-06-18 | $9.14 | $9.25 | $9.14 | $9.19 | $7.48 | 68,760 |
| 2019-06-17 | $9.10 | $9.24 | $9.05 | $9.20 | $7.48 | 226,300 |
| 2019-06-14 | $9.06 | $9.06 | $9.03 | $9.05 | $7.36 | 97,400 |
| 2019-06-13 | $9.05 | $9.10 | $9.02 | $9.05 | $7.36 | 78,000 |
| 2019-06-12 | $9.18 | $9.18 | $9.07 | $9.10 | $7.40 | 111,300 |
| 2019-06-11 | $9.05 | $9.19 | $9.03 | $9.18 | $7.47 | 134,620 |
| 2019-06-10 | $9.14 | $9.14 | $9.00 | $9.05 | $7.36 | 171,500 |
| 2019-06-07 | $9.00 | $9.00 | $9.00 | $9.00 | $7.32 | 0 |
| 2019-06-06 | $9.01 | $9.03 | $8.95 | $9.00 | $7.32 | 203,090 |
| 2019-06-05 | $9.13 | $9.15 | $9.00 | $9.04 | $7.35 | 190,300 |
| 2019-06-04 | $9.00 | $9.14 | $8.90 | $8.97 | $7.30 | 128,300 |
| 2019-06-03 | $8.85 | $9.01 | $8.85 | $9.00 | $7.32 | 72,260 |
| 2019-05-31 | $8.89 | $9.01 | $8.89 | $9.00 | $7.32 | 54,300 |
| 2019-05-30 | $8.95 | $9.00 | $8.94 | $8.96 | $7.29 | 72,070 |
| 2019-05-29 | $9.00 | $9.05 | $8.99 | $9.00 | $7.32 | 119,600 |
| 2019-05-28 | $9.00 | $9.08 | $9.00 | $9.01 | $7.33 | 104,800 |
| 2019-05-27 | $8.83 | $9.05 | $8.83 | $8.94 | $7.27 | 146,150 |
| 2019-05-24 | $8.91 | $9.00 | $8.80 | $8.97 | $7.30 | 214,760 |
| 2019-05-23 | $9.00 | $9.02 | $8.90 | $8.93 | $7.26 | 166,800 |
| 2019-05-22 | $9.08 | $9.08 | $8.94 | $8.94 | $7.27 | 144,500 |
| 2019-05-21 | $8.88 | $9.05 | $8.88 | $9.02 | $7.34 | 243,940 |
| 2019-05-20 | $9.00 | $9.00 | $8.73 | $8.85 | $7.20 | 202,700 |
| 2019-05-17 | $9.16 | $9.19 | $8.91 | $8.99 | $7.31 | 229,580 |
| 2019-05-16 | $9.20 | $9.25 | $9.15 | $9.19 | $7.48 | 147,700 |
| 2019-05-15 | $9.10 | $9.23 | $9.05 | $9.20 | $7.48 | 213,700 |
| 2019-05-14 | $9.32 | $9.33 | $9.04 | $9.06 | $7.37 | 417,120 |
| 2019-05-13 | $9.15 | $9.50 | $9.15 | $9.35 | $7.61 | 201,300 |
| 2019-05-10 | $9.40 | $9.60 | $9.35 | $9.54 | $7.76 | 247,380 |
| 2019-05-09 | $9.39 | $9.48 | $9.30 | $9.38 | $7.63 | 255,000 |
| 2019-05-08 | $9.46 | $9.64 | $9.41 | $9.50 | $7.73 | 248,010 |
| 2019-05-07 | $9.68 | $9.76 | $9.50 | $9.52 | $7.74 | 118,500 |
| 2019-05-06 | $9.80 | $9.80 | $9.37 | $9.46 | $7.70 | 593,320 |
| 2019-05-03 | $9.93 | $9.93 | $9.93 | $9.93 | $8.08 | 0 |
| 2019-05-02 | $9.93 | $9.93 | $9.93 | $9.93 | $8.08 | 0 |
| 2019-05-01 | $9.93 | $9.93 | $9.93 | $9.93 | $8.08 | 0 |
| 2019-04-30 | $9.82 | $9.94 | $9.78 | $9.93 | $8.08 | 288,200 |
| 2019-04-29 | $9.79 | $9.84 | $9.73 | $9.76 | $7.94 | 202,990 |
| 2019-04-26 | $9.85 | $9.85 | $9.77 | $9.77 | $7.95 | 183,900 |
| 2019-04-25 | $9.99 | $9.99 | $9.78 | $9.78 | $7.96 | 221,700 |
| 2019-04-24 | $9.86 | $9.93 | $9.85 | $9.89 | $8.05 | 172,900 |
| 2019-04-23 | $9.87 | $9.90 | $9.84 | $9.89 | $8.05 | 331,400 |
| 2019-04-22 | $10.00 | $10.00 | $9.86 | $9.88 | $8.04 | 306,090 |
| 2019-04-19 | $9.86 | $9.98 | $9.85 | $9.97 | $8.11 | 237,270 |
| 2019-04-18 | $9.92 | $9.93 | $9.82 | $9.85 | $8.01 | 234,550 |
| 2019-04-17 | $10.01 | $10.01 | $9.84 | $9.84 | $8.00 | 443,960 |
| 2019-04-16 | $9.86 | $10.03 | $9.82 | $9.96 | $8.10 | 729,720 |
| 2019-04-15 | $9.77 | $10.06 | $9.76 | $9.86 | $8.02 | 1,766,480 |
| 2019-04-12 | $9.57 | $9.60 | $9.54 | $9.58 | $7.79 | 152,750 |
| 2019-04-11 | $9.60 | $9.62 | $9.56 | $9.57 | $7.78 | 236,660 |
| 2019-04-10 | $9.65 | $9.65 | $9.60 | $9.60 | $7.81 | 211,000 |
| 2019-04-09 | $9.68 | $9.68 | $9.59 | $9.62 | $7.83 | 146,470 |
| 2019-04-08 | $9.78 | $9.80 | $9.55 | $9.60 | $7.81 | 591,260 |
| 2019-04-05 | $9.70 | $9.70 | $9.70 | $9.70 | $7.89 | 0 |
| 2019-04-04 | $9.63 | $9.74 | $9.56 | $9.70 | $7.89 | 663,330 |
| 2019-04-03 | $9.41 | $9.59 | $9.39 | $9.55 | $7.77 | 382,700 |
| 2019-04-02 | $9.68 | $9.68 | $9.42 | $9.42 | $7.66 | 478,400 |
| 2019-04-01 | $9.69 | $9.69 | $9.40 | $9.60 | $7.81 | 1,133,920 |
| 2019-03-29 | $9.80 | $9.89 | $9.69 | $9.77 | $7.95 | 243,650 |
| 2019-03-28 | $9.76 | $9.83 | $9.69 | $9.74 | $7.92 | 168,600 |
| 2019-03-27 | $9.65 | $9.77 | $9.65 | $9.76 | $7.94 | 149,000 |
| 2019-03-26 | $9.80 | $9.80 | $9.64 | $9.66 | $7.86 | 271,630 |
| 2019-03-25 | $9.88 | $9.88 | $9.72 | $9.73 | $7.92 | 530,200 |
| 2019-03-22 | $9.93 | $9.93 | $9.85 | $9.91 | $8.06 | 222,320 |
| 2019-03-21 | $9.99 | $10.01 | $9.88 | $9.90 | $8.05 | 573,500 |
| 2019-03-20 | $9.90 | $9.98 | $9.90 | $9.96 | $8.10 | 317,900 |
| 2019-03-19 | $9.98 | $9.98 | $9.91 | $9.96 | $8.10 | 242,100 |
| 2019-03-18 | $9.70 | $10.04 | $9.70 | $9.95 | $8.09 | 643,920 |
| 2019-03-15 | $9.70 | $9.93 | $9.70 | $9.70 | $7.89 | 471,700 |
| 2019-03-14 | $9.86 | $9.90 | $9.70 | $9.74 | $7.92 | 430,630 |
| 2019-03-13 | $10.00 | $10.00 | $9.87 | $9.87 | $8.03 | 410,340 |
| 2019-03-12 | $10.07 | $10.07 | $9.97 | $10.00 | $8.13 | 451,890 |
| 2019-03-11 | $9.98 | $10.09 | $9.91 | $9.98 | $8.12 | 617,190 |
| 2019-03-08 | $10.03 | $10.10 | $9.96 | $9.98 | $8.12 | 580,670 |
| 2019-03-07 | $10.29 | $10.29 | $10.07 | $10.17 | $8.27 | 507,300 |
| 2019-03-06 | $10.03 | $10.15 | $10.00 | $10.13 | $8.24 | 598,990 |
| 2019-03-05 | $10.00 | $10.02 | $9.91 | $10.00 | $8.13 | 303,260 |
| 2019-03-04 | $10.05 | $10.13 | $9.96 | $10.00 | $8.13 | 622,700 |
| 2019-03-01 | $9.84 | $10.08 | $9.84 | $9.95 | $8.09 | 402,810 |
| 2019-02-28 | $9.86 | $9.99 | $9.83 | $9.85 | $8.01 | 241,690 |
| 2019-02-27 | $9.85 | $9.95 | $9.84 | $9.85 | $8.01 | 302,210 |
| 2019-02-26 | $9.93 | $9.94 | $9.81 | $9.83 | $8.00 | 449,060 |
| 2019-02-25 | $9.80 | $9.99 | $9.80 | $9.93 | $8.08 | 986,920 |
| 2019-02-22 | $9.82 | $9.82 | $9.71 | $9.80 | $7.97 | 397,080 |
| 2019-02-21 | $9.73 | $9.88 | $9.70 | $9.77 | $7.95 | 280,900 |
| 2019-02-20 | $9.98 | $9.99 | $9.68 | $9.77 | $7.95 | 448,400 |
| 2019-02-19 | $9.85 | $10.09 | $9.85 | $9.94 | $8.09 | 1,152,130 |
| 2019-02-18 | $9.52 | $9.64 | $9.48 | $9.59 | $7.80 | 327,400 |
| 2019-02-15 | $9.52 | $9.52 | $9.34 | $9.39 | $7.64 | 238,060 |
| 2019-02-14 | $9.54 | $9.54 | $9.41 | $9.51 | $7.74 | 548,150 |
| 2019-02-13 | $9.56 | $9.61 | $9.46 | $9.55 | $7.77 | 290,650 |
| 2019-02-12 | $9.57 | $9.57 | $9.43 | $9.56 | $7.78 | 294,800 |
| 2019-02-11 | $9.55 | $9.57 | $9.44 | $9.50 | $7.73 | 264,500 |
| 2019-02-08 | $9.53 | $9.53 | $9.53 | $9.53 | $7.75 | 0 |
| 2019-02-07 | $9.53 | $9.53 | $9.53 | $9.53 | $7.75 | 0 |
| 2019-02-06 | $9.53 | $9.53 | $9.53 | $9.53 | $7.75 | 0 |
| 2019-02-05 | $9.53 | $9.53 | $9.53 | $9.53 | $7.75 | 0 |
| 2019-02-04 | $9.53 | $9.53 | $9.53 | $9.53 | $7.75 | 0 |
| 2019-02-01 | $9.35 | $9.54 | $9.31 | $9.53 | $7.75 | 122,700 |
| 2019-01-31 | $9.16 | $9.36 | $9.10 | $9.28 | $7.55 | 182,440 |
| 2019-01-30 | $9.72 | $9.76 | $9.20 | $9.21 | $7.49 | 836,640 |
| 2019-01-29 | $9.72 | $9.89 | $9.72 | $9.89 | $8.05 | 152,840 |
| 2019-01-28 | $9.89 | $9.89 | $9.75 | $9.86 | $8.02 | 226,240 |
| 2019-01-25 | $9.62 | $9.80 | $9.62 | $9.72 | $7.91 | 125,140 |
| 2019-01-24 | $9.46 | $9.68 | $9.46 | $9.66 | $7.86 | 129,960 |
| 2019-01-23 | $9.66 | $9.67 | $9.55 | $9.59 | $7.80 | 123,100 |
| 2019-01-22 | $9.64 | $9.67 | $9.53 | $9.58 | $7.79 | 97,320 |
| 2019-01-21 | $9.65 | $9.79 | $9.58 | $9.68 | $7.87 | 149,200 |
| 2019-01-18 | $9.67 | $9.67 | $9.57 | $9.66 | $7.86 | 72,600 |
| 2019-01-17 | $9.61 | $9.70 | $9.54 | $9.56 | $7.78 | 153,000 |
| 2019-01-16 | $9.66 | $9.69 | $9.58 | $9.64 | $7.84 | 115,460 |
| 2019-01-15 | $9.58 | $9.69 | $9.52 | $9.66 | $7.86 | 80,290 |
| 2019-01-14 | $9.59 | $9.61 | $9.53 | $9.58 | $7.79 | 63,560 |
| 2019-01-11 | $9.62 | $9.62 | $9.50 | $9.51 | $7.74 | 98,690 |
| 2019-01-10 | $9.45 | $9.66 | $9.45 | $9.53 | $7.75 | 41,700 |
| 2019-01-09 | $9.64 | $9.65 | $9.51 | $9.54 | $7.76 | 95,100 |
| 2019-01-08 | $9.41 | $9.55 | $9.40 | $9.50 | $7.73 | 41,520 |
| 2019-01-07 | $9.30 | $9.54 | $9.30 | $9.50 | $7.73 | 108,880 |
| 2019-01-04 | $9.20 | $9.35 | $9.20 | $9.34 | $7.60 | 80,500 |
| 2019-01-03 | $9.34 | $9.46 | $9.15 | $9.22 | $7.50 | 103,700 |
| 2019-01-02 | $9.30 | $9.48 | $9.26 | $9.34 | $7.60 | 91,800 |
| 2019-01-01 | $9.26 | $9.26 | $9.26 | $9.26 | $7.53 | 0 |
| 2018-12-31 | $9.26 | $9.26 | $9.26 | $9.26 | $7.53 | 0 |
| 2018-12-28 | $9.44 | $9.44 | $9.22 | $9.26 | $7.53 | 78,190 |
| 2018-12-27 | $9.79 | $9.85 | $9.30 | $9.47 | $7.70 | 332,330 |
| 2018-12-26 | $9.62 | $9.62 | $9.62 | $9.62 | $7.83 | 0 |
| 2018-12-25 | $9.62 | $9.62 | $9.62 | $9.62 | $7.83 | 0 |
| 2018-12-24 | $9.62 | $9.62 | $9.62 | $9.62 | $7.83 | 0 |
| 2018-12-21 | $9.62 | $9.62 | $9.62 | $9.62 | $7.83 | 0 |
| 2018-12-20 | $9.83 | $9.83 | $9.60 | $9.62 | $7.83 | 72,400 |
| 2018-12-19 | $9.85 | $9.89 | $9.72 | $9.72 | $7.91 | 32,400 |
| 2018-12-18 | $9.94 | $9.94 | $9.78 | $9.82 | $7.99 | 75,990 |
| 2018-12-17 | $9.78 | $10.00 | $9.73 | $9.88 | $8.04 | 358,160 |
| 2018-12-14 | $9.75 | $9.80 | $9.64 | $9.68 | $7.87 | 103,800 |
| 2018-12-13 | $9.65 | $9.73 | $9.60 | $9.66 | $7.86 | 91,500 |
| 2018-12-12 | $9.58 | $9.69 | $9.58 | $9.65 | $7.85 | 19,800 |
| 2018-12-11 | $9.58 | $9.60 | $9.57 | $9.58 | $7.79 | 35,600 |
| 2018-12-10 | $9.67 | $9.68 | $9.56 | $9.58 | $7.79 | 83,020 |
| 2018-12-07 | $9.88 | $9.88 | $9.70 | $9.71 | $7.90 | 68,700 |
| 2018-12-06 | $9.75 | $9.77 | $9.71 | $9.71 | $7.90 | 66,700 |
| 2018-12-05 | $9.80 | $9.82 | $9.76 | $9.79 | $7.96 | 38,600 |
| 2018-12-04 | $9.77 | $9.86 | $9.75 | $9.81 | $7.98 | 74,950 |
| 2018-12-03 | $9.89 | $9.89 | $9.80 | $9.84 | $8.00 | 102,860 |
| 2018-11-30 | $9.70 | $9.71 | $9.60 | $9.66 | $7.86 | 109,100 |
| 2018-11-29 | $9.79 | $9.80 | $9.69 | $9.69 | $7.88 | 95,180 |
| 2018-11-28 | $9.77 | $9.80 | $9.67 | $9.74 | $7.92 | 169,300 |
| 2018-11-27 | $9.87 | $9.87 | $9.73 | $9.77 | $7.95 | 93,300 |
| 2018-11-26 | $9.73 | $9.90 | $9.72 | $9.82 | $7.99 | 56,000 |
| 2018-11-23 | $9.83 | $9.89 | $9.83 | $9.84 | $8.00 | 198,200 |
| 2018-11-22 | $9.86 | $9.90 | $9.86 | $9.87 | $8.03 | 42,600 |
| 2018-11-21 | $9.96 | $9.96 | $9.84 | $9.89 | $8.05 | 60,500 |
| 2018-11-20 | $10.00 | $10.00 | $9.85 | $9.89 | $8.05 | 114,500 |
| 2018-11-19 | $9.92 | $10.03 | $9.88 | $10.03 | $8.16 | 188,520 |
| 2018-11-16 | $9.88 | $9.90 | $9.85 | $9.90 | $8.05 | 86,100 |
| 2018-11-15 | $9.79 | $9.83 | $9.78 | $9.82 | $7.99 | 160,100 |
| 2018-11-14 | $9.84 | $9.93 | $9.79 | $9.79 | $7.96 | 174,920 |
| 2018-11-13 | $9.86 | $9.92 | $9.71 | $9.85 | $8.01 | 153,360 |
| 2018-11-12 | $9.74 | $9.86 | $9.74 | $9.86 | $8.02 | 65,400 |
| 2018-11-09 | $9.81 | $9.82 | $9.73 | $9.77 | $7.95 | 26,800 |
| 2018-11-08 | $9.91 | $9.91 | $9.71 | $9.77 | $7.95 | 109,900 |
| 2018-11-07 | $9.88 | $9.89 | $9.78 | $9.85 | $8.01 | 69,600 |
| 2018-11-06 | $9.78 | $9.87 | $9.67 | $9.79 | $7.96 | 88,750 |
| 2018-11-05 | $9.98 | $9.98 | $9.75 | $9.84 | $8.00 | 212,200 |
| 2018-11-02 | $9.81 | $9.96 | $9.81 | $9.95 | $8.09 | 298,570 |
| 2018-11-01 | $9.71 | $9.90 | $9.52 | $9.79 | $7.96 | 152,200 |
| 2018-10-31 | $9.84 | $9.85 | $9.65 | $9.70 | $7.89 | 72,500 |
| 2018-10-30 | $9.86 | $9.86 | $9.70 | $9.70 | $7.89 | 135,100 |
| 2018-10-29 | $9.90 | $9.98 | $9.70 | $9.76 | $7.94 | 111,800 |
| 2018-10-26 | $10.05 | $10.05 | $9.87 | $9.92 | $8.07 | 69,600 |
| 2018-10-25 | $9.79 | $9.95 | $9.77 | $9.90 | $8.05 | 102,600 |
| 2018-10-24 | $9.93 | $10.07 | $9.83 | $9.94 | $8.09 | 105,650 |
| 2018-10-23 | $10.01 | $10.14 | $9.90 | $9.91 | $8.06 | 480,140 |
| 2018-10-22 | $9.88 | $10.18 | $9.80 | $10.00 | $8.13 | 509,890 |
| 2018-10-19 | $9.57 | $9.86 | $9.51 | $9.78 | $7.96 | 231,830 |
| 2018-10-18 | $9.67 | $9.67 | $9.25 | $9.57 | $7.78 | 145,600 |
| 2018-10-17 | $9.49 | $9.70 | $9.49 | $9.68 | $7.87 | 112,260 |
| 2018-10-16 | $9.98 | $9.98 | $9.50 | $9.50 | $7.73 | 96,700 |
| 2018-10-15 | $9.79 | $10.00 | $9.71 | $9.84 | $8.00 | 94,500 |
| 2018-10-12 | $9.68 | $9.86 | $9.58 | $9.79 | $7.96 | 134,530 |
| 2018-10-11 | $10.00 | $10.13 | $9.68 | $9.70 | $7.89 | 453,100 |
| 2018-10-10 | $10.18 | $10.18 | $9.97 | $10.17 | $8.27 | 113,100 |
| 2018-10-09 | $10.16 | $10.16 | $10.16 | $10.16 | $8.26 | 0 |
| 2018-10-08 | $10.16 | $10.16 | $10.16 | $10.16 | $8.26 | 0 |
| 2018-10-05 | $10.16 | $10.16 | $10.16 | $10.16 | $8.26 | 0 |
| 2018-10-04 | $10.16 | $10.16 | $10.16 | $10.16 | $8.26 | 0 |
| 2018-10-03 | $10.16 | $10.16 | $10.16 | $10.16 | $8.26 | 0 |
| 2018-10-02 | $10.16 | $10.16 | $10.16 | $10.16 | $8.26 | 0 |
| 2018-10-01 | $10.16 | $10.16 | $10.16 | $10.16 | $8.26 | 0 |
| 2018-09-28 | $10.16 | $10.16 | $10.16 | $10.16 | $8.26 | 0 |
| 2018-09-27 | $10.30 | $10.34 | $10.10 | $10.16 | $8.26 | 141,410 |
| 2018-09-26 | $10.25 | $10.33 | $10.23 | $10.28 | $8.36 | 157,440 |
| 2018-09-25 | $10.16 | $10.25 | $10.15 | $10.21 | $8.31 | 109,400 |
| 2018-09-24 | $10.24 | $10.24 | $10.24 | $10.24 | $8.33 | 0 |
| 2018-09-21 | $10.15 | $10.25 | $10.12 | $10.24 | $8.33 | 310,130 |
| 2018-09-20 | $10.30 | $10.32 | $10.13 | $10.19 | $8.29 | 208,500 |
| 2018-09-19 | $10.02 | $10.32 | $10.02 | $10.30 | $8.38 | 585,900 |
| 2018-09-18 | $10.01 | $10.09 | $9.98 | $10.03 | $8.16 | 84,800 |
| 2018-09-17 | $10.03 | $10.10 | $9.98 | $10.01 | $8.14 | 153,410 |
| 2018-09-14 | $10.12 | $10.19 | $10.03 | $10.10 | $8.22 | 100,500 |
| 2018-09-13 | $10.01 | $10.10 | $10.00 | $10.03 | $8.16 | 83,600 |
| 2018-09-12 | $10.07 | $10.09 | $9.97 | $9.98 | $8.12 | 155,100 |
| 2018-09-11 | $9.98 | $10.04 | $9.96 | $9.96 | $8.10 | 140,100 |
| 2018-09-10 | $9.92 | $10.08 | $9.92 | $9.94 | $8.09 | 52,700 |
| 2018-09-07 | $10.09 | $10.18 | $9.99 | $10.04 | $8.17 | 61,700 |
| 2018-09-06 | $9.98 | $10.12 | $9.98 | $10.00 | $8.13 | 123,620 |
| 2018-09-05 | $10.06 | $10.14 | $10.01 | $10.01 | $8.14 | 124,300 |
| 2018-09-04 | $10.15 | $10.19 | $10.14 | $10.14 | $8.25 | 199,900 |
| 2018-09-03 | $10.14 | $10.24 | $10.10 | $10.12 | $8.23 | 204,250 |
| 2018-08-31 | $10.43 | $10.45 | $10.11 | $10.13 | $8.24 | 248,480 |
| 2018-08-30 | $10.35 | $10.41 | $10.35 | $10.35 | $8.42 | 26,600 |
| 2018-08-29 | $10.34 | $10.41 | $10.34 | $10.37 | $8.44 | 49,000 |
| 2018-08-28 | $10.38 | $10.40 | $10.36 | $10.38 | $8.44 | 74,170 |
| 2018-08-27 | $10.40 | $10.50 | $10.33 | $10.41 | $8.47 | 133,500 |
| 2018-08-24 | $10.38 | $10.38 | $10.27 | $10.30 | $8.38 | 111,700 |
| 2018-08-23 | $10.38 | $10.43 | $10.28 | $10.35 | $8.42 | 150,900 |
| 2018-08-22 | $10.29 | $10.36 | $10.25 | $10.30 | $8.38 | 187,900 |
| 2018-08-21 | $10.40 | $10.40 | $10.27 | $10.28 | $8.36 | 278,600 |
| 2018-08-20 | $10.40 | $10.40 | $10.23 | $10.27 | $8.35 | 156,700 |
| 2018-08-17 | $10.42 | $10.43 | $10.27 | $10.28 | $8.36 | 93,580 |
| 2018-08-16 | $10.41 | $10.41 | $10.27 | $10.31 | $8.39 | 348,990 |
| 2018-08-15 | $10.65 | $10.65 | $10.39 | $10.40 | $8.46 | 385,800 |
| 2018-08-14 | $10.44 | $10.77 | $10.44 | $10.66 | $8.67 | 655,480 |
| 2018-08-13 | $10.49 | $10.55 | $10.25 | $10.55 | $8.58 | 288,330 |
| 2018-08-10 | $10.46 | $10.52 | $10.40 | $10.49 | $8.53 | 181,600 |
| 2018-08-09 | $10.38 | $10.48 | $10.34 | $10.40 | $8.46 | 273,800 |
| 2018-08-08 | $10.29 | $10.43 | $10.22 | $10.34 | $8.41 | 226,270 |
| 2018-08-07 | $10.21 | $10.38 | $10.10 | $10.34 | $8.41 | 190,420 |
| 2018-08-06 | $10.20 | $10.38 | $10.06 | $10.21 | $8.31 | 97,000 |
| 2018-08-03 | $10.28 | $10.28 | $10.16 | $10.21 | $8.31 | 81,760 |
| 2018-08-02 | $10.33 | $10.38 | $10.05 | $10.18 | $8.28 | 235,610 |
| 2018-08-01 | $10.35 | $10.43 | $10.35 | $10.36 | $8.43 | 130,600 |
| 2018-07-31 | $10.23 | $10.40 | $10.20 | $10.35 | $8.42 | 183,700 |
| 2018-07-30 | $10.28 | $10.34 | $10.18 | $10.20 | $8.30 | 181,700 |
| 2018-07-27 | $10.33 | $10.40 | $10.25 | $10.28 | $8.36 | 163,200 |
| 2018-07-26 | $10.24 | $10.43 | $10.24 | $10.29 | $8.37 | 192,200 |
| 2018-07-25 | $10.49 | $10.49 | $10.31 | $10.31 | $8.39 | 249,060 |
| 2018-07-24 | $10.30 | $10.53 | $10.30 | $10.45 | $8.50 | 663,760 |
| 2018-07-23 | $9.94 | $10.20 | $9.90 | $10.20 | $8.30 | 399,730 |
| 2018-07-20 | $10.05 | $10.05 | $9.72 | $9.95 | $8.09 | 292,520 |
| 2018-07-19 | $10.18 | $10.19 | $9.82 | $9.84 | $8.00 | 563,720 |
| 2018-07-18 | $10.35 | $10.44 | $10.14 | $10.15 | $8.26 | 294,120 |
| 2018-07-17 | $10.40 | $10.42 | $10.30 | $10.32 | $8.40 | 236,780 |
| 2018-07-16 | $10.24 | $10.49 | $10.23 | $10.40 | $8.46 | 276,750 |
| 2018-07-13 | $10.31 | $10.37 | $10.12 | $10.24 | $8.33 | 526,640 |
| 2018-07-12 | $10.02 | $10.39 | $10.02 | $10.39 | $8.45 | 512,100 |
| 2018-07-11 | $10.70 | $10.70 | $10.03 | $10.22 | $8.31 | 815,060 |
| 2018-07-10 | $11.78 | $11.78 | $10.56 | $10.69 | $8.70 | 1,450,480 |
| 2018-07-09 | $13.06 | $13.06 | $13.06 | $13.06 | $10.62 | 0 |
| 2018-07-06 | $13.06 | $13.06 | $13.06 | $13.06 | $10.62 | 0 |
| 2018-07-05 | $13.06 | $13.06 | $13.06 | $13.06 | $10.62 | 0 |
| 2018-07-04 | $13.06 | $13.06 | $13.06 | $13.06 | $10.62 | 0 |
| 2018-07-03 | $13.06 | $13.06 | $13.06 | $13.06 | $10.62 | 0 |
| 2018-07-02 | $13.06 | $13.06 | $13.06 | $13.06 | $10.62 | 0 |
| 2018-06-29 | $13.06 | $13.06 | $13.06 | $13.06 | $10.62 | 0 |
| 2018-06-28 | $13.06 | $13.06 | $13.06 | $13.06 | $10.62 | 0 |
| 2018-06-27 | $13.06 | $13.06 | $13.06 | $13.06 | $10.62 | 0 |
| 2018-06-26 | $13.06 | $13.06 | $13.06 | $13.06 | $10.62 | 0 |
| 2018-06-25 | $13.06 | $13.06 | $13.06 | $13.06 | $10.62 | 0 |
| 2018-06-22 | $13.06 | $13.06 | $13.06 | $13.06 | $10.62 | 0 |
| 2018-06-21 | $13.06 | $13.06 | $13.06 | $13.06 | $10.62 | 0 |
| 2018-06-20 | $13.06 | $13.06 | $13.06 | $13.06 | $10.62 | 0 |
| 2018-06-19 | $13.06 | $13.06 | $13.06 | $13.06 | $10.62 | 0 |
| 2018-06-18 | $13.06 | $13.06 | $13.06 | $13.06 | $10.62 | 0 |
| 2018-06-15 | $13.06 | $13.06 | $13.06 | $13.06 | $10.62 | 0 |
| 2018-06-14 | $13.06 | $13.06 | $13.06 | $13.06 | $10.62 | 0 |
| 2018-06-13 | $13.06 | $13.06 | $13.06 | $13.06 | $10.62 | 0 |
| 2018-06-12 | $13.06 | $13.06 | $13.06 | $13.06 | $10.62 | 0 |
| 2018-06-11 | $13.06 | $13.06 | $13.06 | $13.06 | $10.62 | 0 |
| 2018-06-08 | $13.06 | $13.06 | $13.06 | $13.06 | $10.62 | 0 |
| 2018-06-07 | $13.06 | $13.06 | $13.06 | $13.06 | $10.62 | 0 |
| 2018-06-06 | $13.06 | $13.06 | $13.06 | $13.06 | $10.62 | 0 |
| 2018-06-05 | $13.06 | $13.06 | $13.06 | $13.06 | $10.62 | 0 |
| 2018-06-04 | $13.06 | $13.06 | $13.06 | $13.06 | $10.62 | 0 |
| 2018-06-01 | $13.06 | $13.06 | $13.06 | $13.06 | $10.62 | 0 |
| 2018-05-31 | $13.06 | $13.06 | $13.06 | $13.06 | $10.62 | 0 |
| 2018-05-30 | $13.06 | $13.06 | $13.06 | $13.06 | $10.62 | 0 |
| 2018-05-29 | $13.06 | $13.06 | $13.06 | $13.06 | $10.62 | 0 |
| 2018-05-28 | $13.06 | $13.06 | $13.06 | $13.06 | $10.62 | 0 |
| 2018-05-25 | $13.06 | $13.06 | $13.06 | $13.06 | $10.62 | 0 |
| 2018-05-24 | $13.06 | $13.06 | $13.06 | $13.06 | $10.62 | 0 |
| 2018-05-23 | $13.06 | $13.06 | $13.06 | $13.06 | $10.62 | 0 |
| 2018-05-22 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-05-21 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-05-18 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-05-17 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-05-16 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-05-15 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-05-14 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-05-11 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-05-10 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-05-09 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-05-08 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-05-07 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-05-04 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-05-03 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-05-02 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-05-01 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-04-30 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-04-27 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-04-26 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-04-25 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-04-24 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-04-23 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-04-20 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-04-19 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-04-18 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-04-17 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-04-16 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-04-13 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-04-12 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-04-11 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-04-10 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-04-09 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-04-06 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-04-05 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-04-04 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-04-03 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-04-02 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-03-30 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-03-29 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-03-28 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-03-27 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-03-26 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-03-23 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-03-22 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-03-21 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-03-20 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-03-19 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-03-16 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-03-15 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-03-14 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-03-13 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-03-12 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-03-09 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-03-08 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-03-07 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-03-06 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-03-05 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-03-02 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-03-01 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-02-28 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-02-27 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-02-26 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-02-23 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-02-22 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-02-21 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-02-20 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-02-19 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-02-16 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-02-15 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-02-14 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-02-13 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-02-12 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-02-09 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-02-08 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-02-07 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-02-06 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-02-05 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-02-02 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-02-01 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-01-31 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-01-30 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-01-29 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-01-26 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-01-25 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-01-24 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-01-23 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-01-22 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-01-19 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-01-18 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-01-17 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-01-16 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-01-15 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-01-12 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-01-11 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-01-10 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-01-09 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-01-08 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-01-05 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-01-04 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-01-03 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-01-02 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2018-01-01 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2017-12-29 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2017-12-28 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2017-12-27 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2017-12-26 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2017-12-25 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2017-12-22 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2017-12-21 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2017-12-20 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2017-12-19 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2017-12-18 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2017-12-15 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2017-12-14 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2017-12-13 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2017-12-12 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2017-12-11 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2017-12-08 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2017-12-07 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2017-12-06 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2017-12-05 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2017-12-04 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2017-12-01 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2017-11-30 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2017-11-29 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2017-11-28 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2017-11-27 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2017-11-24 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2017-11-23 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2017-11-22 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2017-11-21 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2017-11-20 | $13.06 | $13.06 | $13.06 | $13.06 | $9.29 | 0 |
| 2017-11-17 | $13.28 | $13.28 | $13.04 | $13.06 | $9.29 | 156,500 |
| 2017-11-16 | $13.20 | $13.23 | $13.16 | $13.22 | $9.40 | 127,920 |
| 2017-11-15 | $13.32 | $13.32 | $13.15 | $13.20 | $9.39 | 107,300 |
| 2017-11-14 | $13.46 | $13.46 | $13.32 | $13.33 | $9.48 | 113,250 |
| 2017-11-13 | $13.67 | $13.67 | $13.33 | $13.46 | $9.57 | 311,900 |
| 2017-11-10 | $13.46 | $13.46 | $13.34 | $13.40 | $9.53 | 237,400 |
| 2017-11-09 | $13.33 | $13.40 | $13.33 | $13.38 | $9.51 | 90,100 |
| 2017-11-08 | $13.33 | $13.43 | $13.21 | $13.33 | $9.48 | 371,780 |
| 2017-11-07 | $13.02 | $13.63 | $13.01 | $13.36 | $9.50 | 343,800 |
| 2017-11-06 | $13.14 | $13.16 | $13.01 | $13.06 | $9.29 | 285,400 |
| 2017-11-03 | $13.08 | $13.20 | $13.08 | $13.14 | $9.34 | 185,800 |
| 2017-11-02 | $13.34 | $13.34 | $13.10 | $13.14 | $9.34 | 219,530 |
| 2017-11-01 | $13.24 | $13.33 | $13.17 | $13.18 | $9.37 | 123,060 |
| 2017-10-31 | $13.06 | $13.29 | $13.00 | $13.24 | $9.42 | 339,490 |
| 2017-10-30 | $13.45 | $13.45 | $13.00 | $13.25 | $9.42 | 354,250 |
| 2017-10-27 | $13.43 | $13.57 | $13.43 | $13.49 | $9.59 | 82,340 |
| 2017-10-26 | $13.56 | $13.56 | $13.43 | $13.50 | $9.60 | 139,150 |
| 2017-10-25 | $13.60 | $13.68 | $13.38 | $13.44 | $9.56 | 132,940 |
| 2017-10-24 | $13.48 | $13.55 | $13.37 | $13.42 | $9.54 | 109,700 |
| 2017-10-23 | $13.53 | $13.60 | $13.46 | $13.56 | $9.64 | 262,730 |
| 2017-10-20 | $13.12 | $13.70 | $13.12 | $13.52 | $9.61 | 436,840 |
| 2017-10-19 | $13.45 | $13.45 | $13.10 | $13.11 | $9.32 | 337,000 |
| 2017-10-18 | $13.45 | $13.53 | $13.42 | $13.45 | $9.56 | 141,280 |
| 2017-10-17 | $13.46 | $13.55 | $13.41 | $13.50 | $9.60 | 78,500 |
| 2017-10-16 | $13.52 | $13.72 | $13.50 | $13.51 | $9.61 | 249,500 |
| 2017-10-13 | $13.59 | $13.59 | $13.51 | $13.55 | $9.64 | 93,700 |
| 2017-10-12 | $13.67 | $13.67 | $13.50 | $13.51 | $9.61 | 97,100 |
| 2017-10-11 | $13.42 | $13.70 | $13.32 | $13.60 | $9.67 | 453,330 |
| 2017-10-10 | $13.39 | $13.45 | $13.36 | $13.41 | $9.54 | 133,710 |
| 2017-10-09 | $13.38 | $13.43 | $13.26 | $13.39 | $9.52 | 232,510 |
| 2017-10-06 | $13.33 | $13.33 | $13.33 | $13.33 | $9.48 | 0 |
| 2017-10-05 | $13.33 | $13.33 | $13.33 | $13.33 | $9.48 | 0 |
| 2017-10-04 | $13.33 | $13.33 | $13.33 | $13.33 | $9.48 | 0 |
| 2017-10-03 | $13.33 | $13.33 | $13.33 | $13.33 | $9.48 | 0 |
| 2017-10-02 | $13.33 | $13.33 | $13.33 | $13.33 | $9.48 | 0 |
| 2017-09-29 | $13.25 | $13.34 | $13.18 | $13.33 | $9.48 | 199,940 |
| 2017-09-28 | $13.30 | $13.30 | $13.11 | $13.16 | $9.36 | 219,730 |
| 2017-09-27 | $13.32 | $13.32 | $13.21 | $13.22 | $9.40 | 146,500 |
| 2017-09-26 | $13.19 | $13.30 | $13.16 | $13.25 | $9.42 | 239,820 |
| 2017-09-25 | $13.08 | $13.19 | $13.07 | $13.16 | $9.36 | 184,980 |
| 2017-09-22 | $13.25 | $13.33 | $13.08 | $13.21 | $9.39 | 299,500 |
| 2017-09-21 | $13.77 | $13.84 | $13.10 | $13.25 | $9.42 | 1,385,560 |
| 2017-09-20 | $13.78 | $13.87 | $13.77 | $13.79 | $9.81 | 82,600 |
| 2017-09-19 | $13.85 | $13.92 | $13.82 | $13.82 | $9.83 | 88,900 |
| 2017-09-18 | $13.91 | $13.95 | $13.82 | $13.87 | $9.86 | 140,350 |
| 2017-09-15 | $13.88 | $13.95 | $13.75 | $13.95 | $9.92 | 260,200 |
| 2017-09-14 | $13.94 | $13.94 | $13.86 | $13.88 | $9.87 | 200,990 |
| 2017-09-13 | $13.93 | $13.95 | $13.81 | $13.87 | $9.86 | 113,450 |
| 2017-09-12 | $13.84 | $13.96 | $13.81 | $13.87 | $9.86 | 305,700 |
| 2017-09-11 | $13.88 | $13.94 | $13.79 | $13.85 | $9.85 | 289,980 |
| 2017-09-08 | $13.72 | $13.95 | $13.71 | $13.85 | $9.85 | 266,260 |
| 2017-09-07 | $13.72 | $13.77 | $13.71 | $13.72 | $9.76 | 106,710 |
| 2017-09-06 | $13.76 | $13.80 | $13.70 | $13.73 | $9.76 | 202,860 |
| 2017-09-05 | $13.75 | $13.89 | $13.71 | $13.77 | $9.79 | 152,360 |
| 2017-09-04 | $13.86 | $13.87 | $13.70 | $13.75 | $9.78 | 155,200 |
| 2017-09-01 | $13.85 | $13.96 | $13.61 | $13.87 | $9.86 | 461,040 |
| 2017-08-31 | $13.98 | $13.98 | $13.83 | $13.83 | $9.83 | 311,750 |
| 2017-08-30 | $13.91 | $14.00 | $13.91 | $13.98 | $9.94 | 203,860 |
| 2017-08-29 | $13.95 | $14.05 | $13.85 | $13.91 | $9.89 | 217,140 |
| 2017-08-28 | $13.80 | $14.00 | $13.72 | $13.84 | $9.84 | 291,320 |
| 2017-08-25 | $13.89 | $14.10 | $13.88 | $13.92 | $9.90 | 672,230 |
| 2017-08-24 | $14.30 | $14.35 | $14.19 | $14.25 | $10.13 | 247,020 |
| 2017-08-23 | $14.28 | $14.33 | $14.23 | $14.24 | $10.13 | 57,100 |
| 2017-08-22 | $14.23 | $14.30 | $14.23 | $14.24 | $10.13 | 111,420 |
| 2017-08-21 | $14.25 | $14.32 | $14.20 | $14.23 | $10.12 | 232,800 |
| 2017-08-18 | $14.09 | $14.35 | $14.02 | $14.26 | $10.14 | 450,200 |
| 2017-08-17 | $14.09 | $14.20 | $13.94 | $14.06 | $10.00 | 62,300 |
| 2017-08-16 | $14.00 | $14.05 | $13.95 | $14.00 | $9.96 | 88,600 |
| 2017-08-15 | $14.15 | $14.15 | $14.02 | $14.07 | $10.01 | 167,710 |
| 2017-08-14 | $13.90 | $14.22 | $13.87 | $14.06 | $10.00 | 186,430 |
| 2017-08-11 | $14.12 | $14.18 | $13.91 | $13.95 | $9.92 | 469,300 |
| 2017-08-10 | $14.20 | $14.30 | $14.15 | $14.15 | $10.06 | 315,580 |
| 2017-08-09 | $14.15 | $14.28 | $14.10 | $14.25 | $10.13 | 236,480 |
| 2017-08-08 | $14.22 | $14.22 | $14.14 | $14.15 | $10.06 | 185,400 |
| 2017-08-07 | $14.20 | $14.40 | $14.11 | $14.20 | $10.10 | 170,540 |
| 2017-08-04 | $14.43 | $14.49 | $14.25 | $14.25 | $10.13 | 404,300 |
| 2017-08-03 | $14.16 | $14.50 | $14.15 | $14.43 | $10.26 | 440,660 |
| 2017-08-02 | $14.16 | $14.35 | $14.14 | $14.19 | $10.09 | 128,300 |
| 2017-08-01 | $14.25 | $14.25 | $13.94 | $14.16 | $10.07 | 481,050 |
| 2017-07-31 | $14.47 | $14.65 | $14.47 | $14.62 | $9.99 | 531,970 |
| 2017-07-28 | $14.38 | $14.52 | $14.38 | $14.51 | $9.92 | 413,420 |
| 2017-07-27 | $14.45 | $14.45 | $14.20 | $14.37 | $9.82 | 207,500 |
| 2017-07-26 | $14.29 | $14.37 | $14.22 | $14.34 | $9.80 | 186,710 |
| 2017-07-25 | $14.27 | $14.30 | $14.16 | $14.26 | $9.75 | 225,700 |
| 2017-07-24 | $14.03 | $14.24 | $14.02 | $14.20 | $9.71 | 164,100 |
| 2017-07-21 | $14.26 | $14.31 | $14.14 | $14.14 | $9.67 | 230,000 |
| 2017-07-20 | $14.19 | $14.35 | $14.19 | $14.26 | $9.75 | 193,560 |
| 2017-07-19 | $14.06 | $14.19 | $14.04 | $14.19 | $9.70 | 251,560 |
| 2017-07-18 | $13.98 | $14.17 | $13.94 | $14.07 | $9.62 | 253,020 |
| 2017-07-17 | $14.45 | $14.45 | $13.83 | $13.99 | $9.56 | 616,420 |
| 2017-07-14 | $14.48 | $14.48 | $14.38 | $14.40 | $9.84 | 347,980 |
| 2017-07-13 | $14.34 | $14.44 | $14.28 | $14.38 | $9.83 | 383,520 |
| 2017-07-12 | $14.28 | $14.35 | $14.16 | $14.29 | $9.77 | 389,610 |
| 2017-07-11 | $14.04 | $14.35 | $14.04 | $14.24 | $9.73 | 733,380 |
| 2017-07-10 | $14.18 | $14.19 | $13.85 | $13.94 | $9.53 | 301,170 |
| 2017-07-07 | $14.25 | $14.25 | $14.11 | $14.15 | $9.67 | 124,620 |
| 2017-07-06 | $14.07 | $14.18 | $14.07 | $14.15 | $9.67 | 249,680 |
| 2017-07-05 | $13.80 | $14.07 | $13.72 | $14.07 | $9.62 | 340,310 |
| 2017-07-04 | $14.09 | $14.09 | $13.78 | $13.79 | $9.43 | 537,740 |
| 2017-07-03 | $14.15 | $14.26 | $14.02 | $14.05 | $9.60 | 248,840 |
| 2017-06-30 | $14.24 | $14.24 | $14.24 | $14.24 | $9.73 | 0 |
| 2017-06-29 | $14.24 | $14.24 | $14.24 | $14.24 | $9.73 | 0 |
| 2017-06-28 | $14.31 | $14.47 | $14.23 | $14.24 | $9.73 | 532,880 |
| 2017-06-27 | $14.38 | $14.57 | $14.38 | $14.47 | $9.89 | 945,700 |
| 2017-06-26 | $14.17 | $14.35 | $14.17 | $14.35 | $9.81 | 452,720 |
| 2017-06-23 | $14.25 | $14.28 | $13.97 | $14.17 | $9.69 | 665,850 |
| 2017-06-22 | $14.10 | $14.32 | $14.05 | $14.10 | $9.64 | 596,930 |
| 2017-06-21 | $14.40 | $14.53 | $14.07 | $14.10 | $9.64 | 1,302,940 |
| 2017-06-20 | $13.88 | $14.50 | $13.81 | $14.39 | $9.84 | 926,910 |
| 2017-06-19 | $13.81 | $14.15 | $13.81 | $13.88 | $9.49 | 670,230 |
| 2017-06-16 | $13.42 | $13.84 | $13.42 | $13.72 | $9.38 | 623,920 |
| 2017-06-15 | $13.67 | $13.67 | $13.55 | $13.58 | $9.28 | 331,230 |
| 2017-06-14 | $13.52 | $13.79 | $13.52 | $13.62 | $9.31 | 335,300 |
| 2017-06-13 | $13.47 | $13.67 | $13.46 | $13.62 | $9.31 | 302,900 |
| 2017-06-12 | $13.43 | $13.69 | $13.43 | $13.47 | $9.21 | 267,400 |
| 2017-06-09 | $13.50 | $13.62 | $13.38 | $13.43 | $9.18 | 325,400 |
| 2017-06-08 | $13.35 | $13.55 | $13.35 | $13.50 | $9.23 | 648,700 |
| 2017-06-07 | $13.10 | $13.47 | $13.05 | $13.35 | $9.13 | 557,200 |
| 2017-06-06 | $12.81 | $13.11 | $12.76 | $13.11 | $8.96 | 486,490 |
| 2017-06-05 | $12.76 | $12.97 | $12.76 | $12.78 | $8.74 | 97,150 |
| 2017-06-02 | $12.68 | $12.82 | $12.61 | $12.76 | $8.72 | 97,370 |
| 2017-06-01 | $12.68 | $12.72 | $12.57 | $12.58 | $8.60 | 120,000 |
| 2017-05-31 | $12.75 | $12.99 | $12.68 | $12.68 | $8.67 | 284,400 |
| 2017-05-30 | $12.78 | $12.78 | $12.78 | $12.78 | $8.74 | 0 |
| 2017-05-29 | $12.78 | $12.78 | $12.78 | $12.78 | $8.74 | 0 |
| 2017-05-26 | $12.85 | $12.85 | $12.70 | $12.78 | $8.74 | 106,900 |
| 2017-05-25 | $12.62 | $12.80 | $12.57 | $12.70 | $8.68 | 363,000 |
| 2017-05-24 | $12.43 | $12.66 | $12.40 | $12.62 | $8.63 | 420,300 |
| 2017-05-23 | $12.70 | $12.85 | $12.43 | $12.44 | $8.50 | 438,450 |
| 2017-05-22 | $12.96 | $13.06 | $12.66 | $12.70 | $8.68 | 341,600 |
| 2017-05-19 | $13.08 | $13.26 | $12.90 | $12.97 | $8.87 | 505,520 |
| 2017-05-18 | $13.10 | $13.30 | $13.07 | $13.13 | $8.98 | 152,400 |
| 2017-05-17 | $13.25 | $13.36 | $13.20 | $13.25 | $9.06 | 319,970 |
| 2017-05-16 | $13.16 | $13.22 | $13.00 | $13.11 | $8.96 | 498,630 |
| 2017-05-15 | $13.15 | $13.22 | $13.00 | $13.08 | $8.94 | 303,000 |
| 2017-05-12 | $12.96 | $13.49 | $12.96 | $13.18 | $9.01 | 790,170 |
| 2017-05-11 | $12.84 | $13.09 | $12.61 | $13.01 | $8.89 | 381,610 |
| 2017-05-10 | $13.10 | $13.20 | $12.80 | $12.80 | $8.75 | 247,100 |
| 2017-05-09 | $12.87 | $13.19 | $12.86 | $13.10 | $8.96 | 727,000 |
| 2017-05-08 | $13.40 | $13.41 | $12.87 | $12.87 | $8.80 | 470,400 |
| 2017-05-05 | $13.62 | $13.62 | $13.24 | $13.34 | $9.12 | 642,510 |
| 2017-05-04 | $13.89 | $13.94 | $13.59 | $13.62 | $9.31 | 326,200 |
| 2017-05-03 | $13.73 | $14.05 | $13.73 | $13.85 | $9.47 | 316,510 |
| 2017-05-02 | $13.98 | $13.98 | $13.56 | $13.84 | $9.46 | 326,700 |
| 2017-05-01 | $13.85 | $13.85 | $13.85 | $13.85 | $9.47 | 0 |
| 2017-04-28 | $13.71 | $13.90 | $13.71 | $13.85 | $9.47 | 248,160 |
| 2017-04-27 | $13.49 | $13.88 | $13.46 | $13.82 | $9.45 | 531,620 |
| 2017-04-26 | $13.44 | $13.72 | $13.44 | $13.62 | $9.31 | 472,570 |
| 2017-04-25 | $13.30 | $13.65 | $13.30 | $13.44 | $9.19 | 207,110 |
| 2017-04-24 | $13.66 | $13.66 | $13.32 | $13.32 | $9.11 | 395,000 |
| 2017-04-21 | $13.76 | $13.76 | $13.52 | $13.59 | $9.29 | 266,440 |
| 2017-04-20 | $13.72 | $13.98 | $13.65 | $13.76 | $9.41 | 508,630 |
| 2017-04-19 | $13.64 | $13.77 | $13.32 | $13.66 | $9.34 | 603,700 |
| 2017-04-18 | $13.63 | $13.97 | $13.63 | $13.65 | $9.33 | 593,970 |
| 2017-04-17 | $13.53 | $13.69 | $13.42 | $13.50 | $9.23 | 383,640 |
| 2017-04-14 | $13.86 | $13.95 | $13.52 | $13.57 | $9.28 | 978,150 |
| 2017-04-13 | $14.51 | $14.51 | $13.80 | $14.08 | $9.62 | 1,646,030 |
| 2017-04-12 | $13.95 | $14.67 | $13.93 | $14.44 | $9.87 | 2,421,800 |
| 2017-04-11 | $13.02 | $13.68 | $12.87 | $13.60 | $9.30 | 1,463,260 |
| 2017-04-10 | $13.10 | $13.15 | $12.96 | $13.05 | $8.92 | 242,770 |
| 2017-04-07 | $13.10 | $13.10 | $12.93 | $12.96 | $8.86 | 173,960 |
| 2017-04-06 | $12.92 | $13.25 | $12.88 | $13.08 | $8.94 | 482,850 |
| 2017-04-05 | $12.79 | $12.96 | $12.71 | $12.92 | $8.83 | 261,900 |
| 2017-04-04 | $12.79 | $12.79 | $12.79 | $12.79 | $8.74 | 0 |
| 2017-04-03 | $12.79 | $12.79 | $12.79 | $12.79 | $8.74 | 0 |
| 2017-03-31 | $12.90 | $12.90 | $12.71 | $12.79 | $8.74 | 272,940 |
| 2017-03-30 | $13.09 | $13.19 | $12.80 | $12.86 | $8.79 | 593,800 |
| 2017-03-29 | $12.80 | $13.30 | $12.80 | $13.10 | $8.96 | 1,534,710 |
| 2017-03-28 | $12.98 | $12.98 | $12.77 | $12.88 | $8.80 | 192,030 |
| 2017-03-27 | $12.80 | $13.18 | $12.80 | $12.85 | $8.78 | 833,520 |
| 2017-03-24 | $12.56 | $12.95 | $12.52 | $12.80 | $8.75 | 679,930 |
| 2017-03-23 | $12.66 | $12.66 | $12.43 | $12.57 | $8.59 | 381,760 |
| 2017-03-22 | $12.66 | $12.80 | $12.53 | $12.70 | $8.68 | 316,390 |
| 2017-03-21 | $12.59 | $12.72 | $12.56 | $12.71 | $8.69 | 214,290 |
| 2017-03-20 | $12.58 | $12.67 | $12.56 | $12.59 | $8.61 | 108,300 |
| 2017-03-17 | $12.57 | $12.67 | $12.50 | $12.64 | $8.64 | 278,080 |
| 2017-03-16 | $12.50 | $12.66 | $12.49 | $12.55 | $8.58 | 212,930 |
| 2017-03-15 | $12.60 | $12.60 | $12.43 | $12.46 | $8.52 | 87,890 |
| 2017-03-14 | $12.67 | $12.67 | $12.43 | $12.47 | $8.52 | 134,830 |
| 2017-03-13 | $12.46 | $12.62 | $12.42 | $12.60 | $8.61 | 142,450 |
| 2017-03-10 | $12.50 | $12.59 | $12.46 | $12.48 | $8.53 | 154,060 |
| 2017-03-09 | $12.45 | $12.63 | $12.36 | $12.50 | $8.54 | 180,120 |
| 2017-03-08 | $12.58 | $12.69 | $12.40 | $12.49 | $8.54 | 357,100 |
| 2017-03-07 | $12.21 | $12.88 | $12.21 | $12.71 | $8.69 | 1,174,600 |
| 2017-03-06 | $12.23 | $12.30 | $12.23 | $12.24 | $8.37 | 101,730 |
| 2017-03-03 | $12.22 | $12.22 | $12.11 | $12.20 | $8.34 | 49,710 |
| 2017-03-02 | $12.14 | $12.25 | $12.14 | $12.16 | $8.31 | 100,840 |
| 2017-03-01 | $12.13 | $12.14 | $12.08 | $12.10 | $8.27 | 42,600 |
| 2017-02-28 | $12.07 | $12.09 | $12.03 | $12.09 | $8.26 | 83,930 |
| 2017-02-27 | $12.11 | $12.15 | $12.05 | $12.05 | $8.24 | 151,860 |
| 2017-02-24 | $12.06 | $12.16 | $12.06 | $12.11 | $8.28 | 96,070 |
| 2017-02-23 | $12.17 | $12.25 | $12.04 | $12.07 | $8.25 | 256,760 |
| 2017-02-22 | $12.15 | $12.19 | $12.15 | $12.17 | $8.32 | 130,270 |
| 2017-02-21 | $12.18 | $12.19 | $12.12 | $12.18 | $8.33 | 161,610 |
| 2017-02-20 | $12.18 | $12.30 | $12.08 | $12.10 | $8.27 | 702,030 |
| 2017-02-17 | $12.14 | $12.32 | $12.14 | $12.28 | $8.39 | 192,520 |
| 2017-02-16 | $12.14 | $12.26 | $12.05 | $12.22 | $8.35 | 125,900 |
| 2017-02-15 | $12.20 | $12.30 | $12.13 | $12.21 | $8.35 | 274,230 |
| 2017-02-14 | $12.08 | $12.27 | $12.08 | $12.19 | $8.33 | 151,980 |
| 2017-02-13 | $12.10 | $12.25 | $12.10 | $12.18 | $8.33 | 71,190 |
| 2017-02-10 | $11.96 | $12.16 | $11.95 | $12.10 | $8.27 | 166,260 |
| 2017-02-09 | $11.82 | $12.07 | $11.71 | $11.97 | $8.18 | 120,690 |
| 2017-02-08 | $11.82 | $11.90 | $11.80 | $11.83 | $8.09 | 73,160 |
| 2017-02-07 | $11.88 | $11.88 | $11.80 | $11.82 | $8.08 | 97,400 |
| 2017-02-06 | $11.90 | $11.92 | $11.80 | $11.88 | $8.12 | 64,340 |
| 2017-02-03 | $11.92 | $11.92 | $11.77 | $11.91 | $8.14 | 108,340 |
| 2017-02-02 | $11.90 | $11.90 | $11.90 | $11.90 | $8.13 | 0 |
| 2017-02-01 | $11.90 | $11.90 | $11.90 | $11.90 | $8.13 | 0 |
| 2017-01-31 | $11.90 | $11.90 | $11.90 | $11.90 | $8.13 | 0 |
| 2017-01-30 | $11.90 | $11.90 | $11.90 | $11.90 | $8.13 | 0 |
| 2017-01-27 | $11.90 | $11.90 | $11.90 | $11.90 | $8.13 | 0 |
| 2017-01-26 | $11.86 | $11.95 | $11.82 | $11.90 | $8.13 | 80,320 |
| 2017-01-25 | $11.89 | $11.89 | $11.77 | $11.81 | $8.07 | 93,670 |
| 2017-01-24 | $11.82 | $11.91 | $11.77 | $11.88 | $8.12 | 55,550 |
| 2017-01-23 | $11.88 | $11.88 | $11.76 | $11.79 | $8.06 | 49,750 |
| 2017-01-20 | $11.66 | $11.84 | $11.66 | $11.78 | $8.05 | 94,210 |
| 2017-01-19 | $11.65 | $11.65 | $11.55 | $11.55 | $7.90 | 111,000 |
| 2017-01-18 | $11.73 | $11.73 | $11.66 | $11.67 | $7.98 | 130,300 |
| 2017-01-17 | $11.60 | $11.86 | $11.60 | $11.83 | $8.09 | 129,440 |
| 2017-01-16 | $12.00 | $12.16 | $11.23 | $11.70 | $8.00 | 278,720 |
| 2017-01-13 | $12.27 | $12.35 | $12.01 | $12.18 | $8.33 | 279,920 |
| 2017-01-12 | $12.46 | $12.48 | $12.28 | $12.31 | $8.42 | 147,060 |
| 2017-01-11 | $12.47 | $12.50 | $12.38 | $12.40 | $8.48 | 155,360 |
| 2017-01-10 | $12.50 | $12.65 | $12.43 | $12.45 | $8.51 | 202,460 |
| 2017-01-09 | $12.60 | $12.64 | $12.46 | $12.51 | $8.55 | 158,720 |
| 2017-01-06 | $12.80 | $12.80 | $12.60 | $12.60 | $8.61 | 103,170 |
| 2017-01-05 | $12.74 | $12.83 | $12.70 | $12.79 | $8.74 | 108,450 |
| 2017-01-04 | $12.67 | $12.77 | $12.57 | $12.73 | $8.70 | 187,180 |
| 2017-01-03 | $12.57 | $12.70 | $12.51 | $12.67 | $8.66 | 77,180 |
| 2017-01-02 | $12.57 | $12.57 | $12.57 | $12.57 | $8.59 | 0 |
| 2016-12-30 | $12.61 | $12.61 | $12.50 | $12.57 | $8.59 | 96,000 |
| 2016-12-29 | $12.64 | $12.69 | $12.52 | $12.60 | $8.61 | 114,660 |
| 2016-12-28 | $12.57 | $12.65 | $12.56 | $12.64 | $8.64 | 143,140 |
| 2016-12-27 | $12.68 | $12.70 | $12.61 | $12.63 | $8.63 | 52,840 |
| 2016-12-26 | $12.79 | $12.80 | $12.60 | $12.69 | $8.67 | 105,370 |
| 2016-12-23 | $12.45 | $13.15 | $12.45 | $12.77 | $8.73 | 259,340 |
| 2016-12-22 | $12.68 | $12.68 | $12.48 | $12.63 | $8.63 | 203,520 |
| 2016-12-21 | $12.60 | $12.62 | $12.52 | $12.62 | $8.63 | 52,060 |
| 2016-12-20 | $12.59 | $12.60 | $12.49 | $12.50 | $8.54 | 113,200 |
| 2016-12-19 | $12.67 | $12.74 | $12.60 | $12.61 | $8.62 | 136,690 |
| 2016-12-16 | $12.47 | $12.71 | $12.47 | $12.61 | $8.62 | 214,720 |
| 2016-12-15 | $12.52 | $12.73 | $12.49 | $12.49 | $8.54 | 266,570 |
| 2016-12-14 | $12.58 | $12.78 | $12.50 | $12.69 | $8.67 | 106,840 |
| 2016-12-13 | $12.50 | $12.63 | $12.43 | $12.58 | $8.60 | 170,100 |
| 2016-12-12 | $12.87 | $12.87 | $12.45 | $12.45 | $8.51 | 259,690 |
| 2016-12-09 | $12.85 | $12.95 | $12.82 | $12.87 | $8.80 | 105,280 |
| 2016-12-08 | $12.97 | $12.97 | $12.83 | $12.88 | $8.80 | 62,300 |
| 2016-12-07 | $12.96 | $12.97 | $12.82 | $12.92 | $8.83 | 170,660 |
| 2016-12-06 | $12.87 | $13.00 | $12.85 | $12.86 | $8.79 | 91,400 |
| 2016-12-05 | $12.84 | $13.06 | $12.84 | $12.93 | $8.84 | 167,120 |
| 2016-12-02 | $13.10 | $13.13 | $12.87 | $12.92 | $8.83 | 162,670 |
| 2016-12-01 | $13.13 | $13.18 | $12.96 | $13.14 | $8.98 | 205,810 |
| 2016-11-30 | $13.11 | $13.20 | $12.81 | $13.18 | $9.01 | 636,840 |
| 2016-11-29 | $13.25 | $13.44 | $13.09 | $13.18 | $9.01 | 812,340 |
| 2016-11-28 | $12.73 | $13.49 | $12.72 | $13.20 | $9.02 | 1,154,370 |
| 2016-11-25 | $12.57 | $12.62 | $12.41 | $12.62 | $8.63 | 177,870 |
| 2016-11-24 | $12.76 | $12.76 | $12.60 | $12.62 | $8.63 | 90,200 |
| 2016-11-23 | $12.83 | $12.83 | $12.68 | $12.69 | $8.67 | 71,390 |
| 2016-11-22 | $12.69 | $12.80 | $12.63 | $12.76 | $8.72 | 217,770 |
| 2016-11-21 | $12.53 | $12.75 | $12.53 | $12.63 | $8.63 | 144,060 |
| 2016-11-18 | $12.82 | $12.84 | $12.52 | $12.54 | $8.57 | 196,700 |
| 2016-11-17 | $12.78 | $12.84 | $12.71 | $12.78 | $8.74 | 288,830 |
| 2016-11-16 | $12.78 | $12.78 | $12.62 | $12.76 | $8.72 | 257,350 |
| 2016-11-15 | $12.55 | $12.80 | $12.55 | $12.70 | $8.68 | 455,640 |
| 2016-11-14 | $12.40 | $12.57 | $12.39 | $12.50 | $8.54 | 281,870 |
| 2016-11-11 | $12.42 | $12.49 | $12.41 | $12.42 | $8.49 | 65,390 |
| 2016-11-10 | $12.49 | $12.50 | $12.36 | $12.42 | $8.49 | 170,790 |
| 2016-11-09 | $13.00 | $13.00 | $12.24 | $12.35 | $8.44 | 207,580 |
| 2016-11-08 | $12.27 | $12.43 | $12.27 | $12.37 | $8.46 | 205,260 |
| 2016-11-07 | $12.23 | $12.36 | $12.22 | $12.24 | $8.37 | 144,780 |
| 2016-11-04 | $12.21 | $12.37 | $12.21 | $12.24 | $8.37 | 102,430 |
| 2016-11-03 | $12.23 | $12.37 | $12.23 | $12.26 | $8.38 | 80,870 |
| 2016-11-02 | $12.32 | $12.38 | $12.21 | $12.26 | $8.38 | 131,330 |
| 2016-11-01 | $12.47 | $12.48 | $12.35 | $12.36 | $8.45 | 65,900 |
| 2016-10-31 | $12.31 | $12.44 | $12.31 | $12.39 | $8.47 | 0 |
| 2016-10-28 | $12.45 | $12.50 | $12.31 | $12.31 | $8.42 | 121,400 |
| 2016-10-27 | $12.45 | $12.48 | $12.40 | $12.42 | $8.49 | 39,590 |
| 2016-10-26 | $12.60 | $12.60 | $12.42 | $12.44 | $8.50 | 132,420 |
| 2016-10-25 | $12.50 | $12.55 | $12.43 | $12.46 | $8.52 | 168,960 |
| 2016-10-24 | $12.49 | $12.50 | $12.43 | $12.47 | $8.52 | 168,130 |
| 2016-10-21 | $12.40 | $12.53 | $12.33 | $12.41 | $8.48 | 141,940 |
| 2016-10-20 | $12.26 | $12.40 | $12.26 | $12.36 | $8.45 | 84,000 |
| 2016-10-19 | $12.26 | $12.39 | $12.24 | $12.26 | $8.38 | 157,280 |
| 2016-10-18 | $12.15 | $12.37 | $12.15 | $12.26 | $8.38 | 222,610 |
| 2016-10-17 | $12.42 | $12.48 | $12.11 | $12.22 | $8.35 | 379,950 |
| 2016-10-14 | $12.42 | $12.48 | $12.37 | $12.46 | $8.52 | 118,510 |
| 2016-10-13 | $12.50 | $12.55 | $12.45 | $12.48 | $8.53 | 158,760 |
| 2016-10-12 | $12.40 | $12.48 | $12.38 | $12.48 | $8.53 | 147,210 |
| 2016-10-11 | $12.28 | $12.56 | $12.19 | $12.48 | $8.53 | 493,860 |
| 2016-10-10 | $12.30 | $12.37 | $12.23 | $12.37 | $8.46 | 143,730 |
| 2016-10-07 | $12.30 | $12.30 | $12.30 | $12.30 | $8.41 | 0 |
| 2016-10-06 | $12.30 | $12.30 | $12.30 | $12.30 | $8.41 | 0 |
| 2016-10-05 | $12.30 | $12.30 | $12.30 | $12.30 | $8.41 | 0 |
| 2016-10-04 | $12.30 | $12.30 | $12.30 | $12.30 | $8.41 | 0 |
| 2016-10-03 | $12.30 | $12.30 | $12.30 | $12.30 | $8.41 | 0 |
| 2016-09-30 | $12.24 | $12.35 | $12.15 | $12.30 | $8.41 | 216,540 |
| 2016-09-29 | $12.20 | $12.29 | $12.20 | $12.23 | $8.36 | 93,910 |
| 2016-09-28 | $12.15 | $12.20 | $12.12 | $12.20 | $8.34 | 90,340 |
| 2016-09-27 | $12.19 | $12.19 | $12.10 | $12.15 | $8.31 | 161,780 |
| 2016-09-26 | $12.40 | $12.40 | $12.00 | $12.22 | $8.35 | 275,240 |
| 2016-09-23 | $12.38 | $12.45 | $12.38 | $12.41 | $8.48 | 118,370 |
| 2016-09-22 | $12.50 | $12.50 | $12.34 | $12.38 | $8.46 | 270,740 |
| 2016-09-21 | $12.34 | $12.50 | $12.28 | $12.42 | $8.49 | 257,340 |
| 2016-09-20 | $12.43 | $12.44 | $12.26 | $12.32 | $8.42 | 152,560 |
| 2016-09-19 | $12.30 | $12.56 | $12.30 | $12.46 | $8.52 | 94,900 |
| 2016-09-16 | $12.42 | $12.42 | $12.42 | $12.42 | $8.49 | 0 |
| 2016-09-15 | $12.42 | $12.42 | $12.42 | $12.42 | $8.49 | 0 |
| 2016-09-14 | $12.41 | $12.43 | $12.35 | $12.42 | $8.49 | 113,100 |
| 2016-09-13 | $12.26 | $12.49 | $12.26 | $12.45 | $8.51 | 266,200 |
| 2016-09-12 | $12.30 | $12.39 | $12.22 | $12.24 | $8.37 | 334,300 |
| 2016-09-09 | $12.41 | $12.51 | $12.40 | $12.47 | $8.52 | 137,860 |
| 2016-09-08 | $12.50 | $12.53 | $12.41 | $12.46 | $8.52 | 151,900 |
| 2016-09-07 | $12.23 | $12.57 | $12.23 | $12.46 | $8.52 | 498,030 |
| 2016-09-06 | $12.15 | $12.40 | $12.15 | $12.33 | $8.43 | 320,940 |
| 2016-09-05 | $12.17 | $12.21 | $12.11 | $12.21 | $8.35 | 174,770 |
| 2016-09-02 | $12.12 | $12.18 | $12.08 | $12.13 | $8.29 | 127,060 |
| 2016-09-01 | $12.20 | $12.25 | $12.11 | $12.11 | $8.28 | 156,900 |
| 2016-08-31 | $12.08 | $12.24 | $11.94 | $12.24 | $8.37 | 187,650 |
| 2016-08-30 | $12.00 | $12.06 | $12.00 | $12.06 | $8.24 | 135,690 |
| 2016-08-29 | $12.08 | $12.08 | $11.96 | $12.04 | $8.23 | 71,310 |
| 2016-08-26 | $12.06 | $12.13 | $11.90 | $12.03 | $8.22 | 264,400 |
| 2016-08-25 | $12.10 | $12.10 | $11.94 | $12.06 | $8.24 | 173,010 |
| 2016-08-24 | $12.13 | $12.13 | $12.00 | $12.10 | $8.27 | 159,810 |
| 2016-08-23 | $11.99 | $12.10 | $11.93 | $12.08 | $8.26 | 310,280 |
| 2016-08-22 | $12.20 | $12.27 | $11.90 | $11.97 | $8.18 | 389,180 |
| 2016-08-19 | $12.26 | $12.44 | $12.18 | $12.24 | $8.37 | 197,500 |
| 2016-08-18 | $12.21 | $12.38 | $12.21 | $12.35 | $8.44 | 287,680 |
| 2016-08-17 | $12.05 | $12.43 | $12.04 | $12.37 | $8.46 | 813,250 |
| 2016-08-16 | $12.11 | $12.18 | $12.02 | $12.06 | $8.24 | 356,550 |
| 2016-08-15 | $11.84 | $12.10 | $11.84 | $12.09 | $8.26 | 524,680 |
| 2016-08-12 | $11.82 | $11.93 | $11.81 | $11.93 | $8.16 | 207,210 |
| 2016-08-11 | $11.90 | $11.92 | $11.72 | $11.92 | $8.15 | 334,570 |
| 2016-08-10 | $11.97 | $12.02 | $11.81 | $11.89 | $8.13 | 439,480 |
| 2016-08-09 | $11.86 | $11.96 | $11.77 | $11.95 | $8.17 | 412,020 |
| 2016-08-08 | $11.56 | $11.86 | $11.55 | $11.85 | $8.10 | 716,110 |
| 2016-08-05 | $11.62 | $11.75 | $11.45 | $11.68 | $7.98 | 325,840 |
| 2016-08-04 | $11.60 | $11.63 | $11.46 | $11.55 | $7.90 | 206,940 |
| 2016-08-03 | $11.48 | $11.68 | $11.45 | $11.58 | $7.92 | 304,600 |
| 2016-08-02 | $11.39 | $11.50 | $11.39 | $11.45 | $7.83 | 254,280 |
| 2016-08-01 | $11.32 | $11.39 | $11.20 | $11.39 | $7.79 | 288,640 |
| 2016-07-29 | $11.20 | $11.31 | $11.19 | $11.31 | $7.73 | 328,730 |
| 2016-07-28 | $11.47 | $11.47 | $11.18 | $11.24 | $7.68 | 598,880 |
| 2016-07-27 | $12.10 | $12.17 | $11.71 | $11.80 | $7.74 | 781,970 |
| 2016-07-26 | $12.05 | $12.09 | $11.91 | $12.05 | $7.90 | 697,980 |
| 2016-07-25 | $12.22 | $12.22 | $11.98 | $12.04 | $7.89 | 536,120 |
| 2016-07-22 | $12.26 | $12.26 | $12.08 | $12.14 | $7.96 | 520,540 |
| 2016-07-21 | $12.34 | $12.34 | $12.21 | $12.25 | $8.03 | 783,740 |
| 2016-07-20 | $12.29 | $12.29 | $12.17 | $12.21 | $8.00 | 369,040 |
| 2016-07-19 | $12.16 | $12.35 | $12.11 | $12.30 | $8.06 | 756,640 |
| 2016-07-18 | $12.20 | $12.23 | $12.15 | $12.15 | $7.97 | 147,900 |
| 2016-07-15 | $12.28 | $12.33 | $12.20 | $12.24 | $8.02 | 328,100 |
| 2016-07-14 | $12.26 | $12.34 | $12.20 | $12.29 | $8.06 | 324,610 |
| 2016-07-13 | $12.22 | $12.33 | $12.18 | $12.29 | $8.06 | 346,090 |
| 2016-07-12 | $12.18 | $12.25 | $12.06 | $12.16 | $7.97 | 143,050 |
| 2016-07-11 | $12.14 | $12.34 | $12.08 | $12.18 | $7.99 | 266,190 |
| 2016-07-08 | $11.96 | $12.50 | $11.82 | $12.29 | $8.06 | 498,040 |
| 2016-07-07 | $12.00 | $12.01 | $11.91 | $11.96 | $7.84 | 111,100 |
| 2016-07-06 | $12.00 | $12.01 | $11.93 | $11.98 | $7.85 | 151,390 |
| 2016-07-05 | $11.97 | $12.18 | $11.93 | $12.01 | $7.87 | 818,490 |
| 2016-07-04 | $11.85 | $11.97 | $11.80 | $11.97 | $7.85 | 144,010 |
| 2016-07-01 | $11.83 | $11.94 | $11.81 | $11.85 | $7.77 | 120,800 |
| 2016-06-30 | $11.80 | $11.95 | $11.80 | $11.82 | $7.75 | 54,600 |
| 2016-06-29 | $11.89 | $11.92 | $11.76 | $11.79 | $7.73 | 73,100 |
| 2016-06-28 | $11.60 | $11.87 | $11.50 | $11.86 | $7.78 | 368,430 |
| 2016-06-27 | $11.37 | $11.62 | $11.36 | $11.58 | $7.59 | 110,770 |
| 2016-06-24 | $11.40 | $11.48 | $11.33 | $11.44 | $7.50 | 226,300 |
| 2016-06-23 | $11.43 | $11.55 | $11.36 | $11.41 | $7.48 | 343,400 |
| 2016-06-22 | $11.41 | $11.48 | $11.39 | $11.47 | $7.52 | 282,080 |
| 2016-06-21 | $11.44 | $11.56 | $11.43 | $11.43 | $7.49 | 275,560 |
| 2016-06-20 | $11.53 | $11.65 | $11.41 | $11.45 | $7.51 | 195,280 |
| 2016-06-17 | $11.52 | $11.70 | $11.30 | $11.45 | $7.51 | 466,630 |
| 2016-06-16 | $11.73 | $11.73 | $11.55 | $11.58 | $7.59 | 155,710 |
| 2016-06-15 | $11.85 | $11.96 | $11.67 | $11.72 | $7.68 | 225,690 |
| 2016-06-14 | $11.89 | $11.89 | $11.75 | $11.76 | $7.71 | 82,570 |
| 2016-06-13 | $11.79 | $12.05 | $11.70 | $11.82 | $7.75 | 106,700 |
| 2016-06-10 | $11.96 | $11.96 | $11.96 | $11.96 | $7.84 | 0 |
| 2016-06-09 | $11.96 | $11.96 | $11.96 | $11.96 | $7.84 | 0 |
| 2016-06-08 | $12.01 | $12.05 | $11.90 | $11.96 | $7.84 | 108,690 |
| 2016-06-07 | $12.21 | $12.21 | $12.03 | $12.09 | $7.93 | 47,950 |
| 2016-06-06 | $12.17 | $12.23 | $12.05 | $12.09 | $7.93 | 69,600 |
| 2016-06-03 | $12.12 | $12.19 | $12.12 | $12.17 | $7.98 | 69,040 |
| 2016-06-02 | $12.10 | $12.23 | $12.10 | $12.16 | $7.97 | 88,500 |
| 2016-06-01 | $12.30 | $12.30 | $12.03 | $12.17 | $7.98 | 130,630 |
| 2016-05-31 | $11.87 | $12.38 | $11.75 | $12.38 | $8.12 | 311,590 |
| 2016-05-30 | $11.60 | $11.75 | $11.60 | $11.70 | $7.67 | 34,300 |
| 2016-05-27 | $11.61 | $11.76 | $11.53 | $11.72 | $7.68 | 111,190 |
| 2016-05-26 | $11.66 | $11.67 | $11.50 | $11.51 | $7.55 | 75,030 |
| 2016-05-25 | $11.56 | $11.69 | $11.48 | $11.49 | $7.53 | 64,100 |
| 2016-05-24 | $11.45 | $11.45 | $11.31 | $11.45 | $7.51 | 56,230 |
| 2016-05-23 | $11.36 | $11.49 | $11.35 | $11.42 | $7.49 | 57,190 |
| 2016-05-20 | $11.19 | $11.40 | $11.18 | $11.35 | $7.44 | 112,290 |
| 2016-05-19 | $11.38 | $11.52 | $11.31 | $11.48 | $7.53 | 74,310 |
| 2016-05-18 | $11.58 | $11.69 | $11.40 | $11.49 | $7.53 | 158,050 |
| 2016-05-17 | $11.91 | $11.92 | $11.58 | $11.75 | $7.70 | 129,920 |
| 2016-05-16 | $11.85 | $11.88 | $11.53 | $11.86 | $7.78 | 48,100 |
| 2016-05-13 | $11.88 | $11.88 | $11.68 | $11.70 | $7.67 | 50,290 |
| 2016-05-12 | $11.68 | $11.87 | $11.61 | $11.74 | $7.70 | 91,270 |
| 2016-05-11 | $12.00 | $12.28 | $11.68 | $11.79 | $7.73 | 246,970 |
| 2016-05-10 | $12.05 | $12.11 | $11.86 | $11.98 | $7.85 | 138,680 |
| 2016-05-09 | $12.17 | $12.38 | $12.00 | $12.01 | $7.87 | 256,860 |
| 2016-05-06 | $12.79 | $12.79 | $12.30 | $12.33 | $8.08 | 214,920 |
| 2016-05-05 | $12.68 | $12.77 | $12.60 | $12.68 | $8.31 | 178,660 |
| 2016-05-04 | $12.98 | $12.98 | $12.63 | $12.63 | $8.28 | 161,350 |
| 2016-05-03 | $12.87 | $13.00 | $12.72 | $12.88 | $8.44 | 192,750 |
| 2016-05-02 | $12.80 | $12.80 | $12.80 | $12.80 | $8.39 | 0 |
| 2016-04-29 | $12.60 | $12.80 | $12.60 | $12.80 | $8.39 | 33,960 |
| 2016-04-28 | $12.65 | $12.86 | $12.60 | $12.75 | $8.36 | 124,390 |
| 2016-04-27 | $12.88 | $12.88 | $12.60 | $12.75 | $8.36 | 128,000 |
| 2016-04-26 | $12.87 | $12.92 | $12.75 | $12.85 | $8.42 | 93,320 |
| 2016-04-25 | $13.09 | $13.09 | $12.71 | $12.87 | $8.44 | 152,420 |
| 2016-04-22 | $12.59 | $13.25 | $12.57 | $13.09 | $8.58 | 116,300 |
| 2016-04-21 | $13.00 | $13.21 | $12.98 | $13.00 | $8.52 | 199,730 |
| 2016-04-20 | $13.40 | $13.43 | $12.92 | $12.95 | $8.49 | 463,280 |
| 2016-04-19 | $13.50 | $13.50 | $13.20 | $13.42 | $8.80 | 289,130 |
| 2016-04-18 | $13.48 | $13.50 | $13.38 | $13.48 | $8.84 | 224,800 |
| 2016-04-15 | $13.55 | $13.56 | $13.39 | $13.48 | $8.84 | 217,610 |
| 2016-04-14 | $13.55 | $13.66 | $13.44 | $13.48 | $8.84 | 213,620 |
| 2016-04-13 | $13.38 | $13.63 | $13.31 | $13.50 | $8.85 | 453,000 |
| 2016-04-12 | $13.41 | $13.43 | $13.30 | $13.39 | $8.78 | 162,080 |
| 2016-04-11 | $13.27 | $13.46 | $13.27 | $13.42 | $8.80 | 143,970 |
| 2016-04-08 | $13.25 | $13.43 | $13.23 | $13.40 | $8.78 | 231,900 |
| 2016-04-07 | $13.36 | $13.50 | $13.30 | $13.33 | $8.74 | 181,290 |
| 2016-04-06 | $13.43 | $13.50 | $13.30 | $13.36 | $8.76 | 430,330 |
| 2016-04-05 | $13.32 | $13.46 | $13.26 | $13.42 | $8.80 | 247,000 |
| 2016-04-04 | $13.32 | $13.32 | $13.32 | $13.32 | $8.73 | 0 |
| 2016-04-01 | $13.42 | $13.48 | $13.30 | $13.32 | $8.73 | 219,950 |
| 2016-03-31 | $13.60 | $13.60 | $13.30 | $13.50 | $8.85 | 485,380 |
| 2016-03-30 | $13.22 | $13.52 | $13.22 | $13.50 | $8.85 | 204,780 |
| 2016-03-29 | $13.50 | $13.50 | $13.30 | $13.31 | $8.73 | 232,940 |
| 2016-03-28 | $13.52 | $13.78 | $13.40 | $13.49 | $8.84 | 347,190 |
| 2016-03-25 | $13.50 | $13.50 | $13.42 | $13.50 | $8.85 | 69,100 |
| 2016-03-24 | $13.67 | $13.67 | $13.30 | $13.45 | $8.82 | 178,030 |
| 2016-03-23 | $13.67 | $13.70 | $13.47 | $13.56 | $8.89 | 375,110 |
| 2016-03-22 | $13.91 | $13.91 | $13.66 | $13.72 | $8.99 | 372,980 |
| 2016-03-21 | $13.79 | $13.97 | $13.61 | $13.90 | $9.11 | 498,510 |
| 2016-03-18 | $13.20 | $13.99 | $13.18 | $13.99 | $9.17 | 432,660 |
| 2016-03-17 | $13.18 | $13.31 | $12.98 | $13.20 | $8.65 | 285,630 |
| 2016-03-16 | $13.48 | $13.48 | $12.90 | $13.01 | $8.53 | 271,800 |
| 2016-03-15 | $13.70 | $13.77 | $13.45 | $13.48 | $8.84 | 161,980 |
| 2016-03-14 | $13.60 | $13.84 | $13.39 | $13.78 | $9.03 | 238,630 |
| 2016-03-11 | $13.30 | $13.59 | $13.20 | $13.50 | $8.85 | 125,620 |
| 2016-03-10 | $13.72 | $13.72 | $13.35 | $13.37 | $8.77 | 183,990 |
| 2016-03-09 | $13.31 | $13.63 | $13.31 | $13.49 | $8.84 | 164,160 |
| 2016-03-08 | $14.05 | $14.05 | $13.20 | $13.75 | $9.01 | 506,820 |
| 2016-03-07 | $14.45 | $14.58 | $14.00 | $14.25 | $9.34 | 646,430 |
| 2016-03-04 | $13.80 | $14.80 | $13.75 | $14.21 | $9.32 | 926,220 |
| 2016-03-03 | $13.68 | $13.92 | $13.46 | $13.50 | $8.85 | 200,730 |
| 2016-03-02 | $13.21 | $13.79 | $13.08 | $13.61 | $8.92 | 271,290 |
| 2016-03-01 | $12.69 | $13.23 | $12.65 | $13.21 | $8.66 | 198,060 |
| 2016-02-29 | $13.18 | $13.18 | $12.52 | $12.62 | $8.27 | 316,940 |
| 2016-02-26 | $13.59 | $13.59 | $13.00 | $13.18 | $8.64 | 186,400 |
| 2016-02-25 | $13.60 | $14.03 | $12.82 | $12.99 | $8.52 | 410,930 |
| 2016-02-24 | $14.01 | $14.30 | $13.86 | $14.03 | $9.20 | 207,490 |
| 2016-02-23 | $14.41 | $14.45 | $14.11 | $14.18 | $9.30 | 210,070 |
| 2016-02-22 | $14.40 | $14.40 | $13.92 | $14.21 | $9.32 | 482,280 |
| 2016-02-19 | $14.95 | $14.95 | $14.13 | $14.16 | $9.28 | 899,680 |
| 2016-02-18 | $14.42 | $14.98 | $14.42 | $14.85 | $9.74 | 1,151,480 |
| 2016-02-17 | $13.66 | $14.25 | $13.66 | $14.19 | $9.30 | 985,360 |
| 2016-02-16 | $12.51 | $13.89 | $12.51 | $13.45 | $8.82 | 463,900 |
| 2016-02-15 | $12.50 | $12.83 | $12.06 | $12.69 | $8.32 | 73,900 |
| 2016-02-12 | $12.83 | $12.83 | $12.83 | $12.83 | $8.41 | 0 |
| 2016-02-11 | $12.83 | $12.83 | $12.83 | $12.83 | $8.41 | 0 |
| 2016-02-10 | $12.83 | $12.83 | $12.83 | $12.83 | $8.41 | 0 |
| 2016-02-09 | $12.83 | $12.83 | $12.83 | $12.83 | $8.41 | 0 |
| 2016-02-08 | $12.83 | $12.83 | $12.83 | $12.83 | $8.41 | 0 |
| 2016-02-05 | $12.90 | $13.03 | $12.82 | $12.83 | $8.41 | 86,520 |
| 2016-02-04 | $12.70 | $13.18 | $12.68 | $12.96 | $8.50 | 199,040 |
| 2016-02-03 | $12.76 | $12.76 | $12.50 | $12.67 | $8.31 | 43,400 |
| 2016-02-02 | $12.75 | $12.79 | $12.64 | $12.77 | $8.37 | 92,800 |
| 2016-02-01 | $12.80 | $12.80 | $12.42 | $12.59 | $8.25 | 58,690 |
| 2016-01-29 | $12.28 | $12.70 | $12.28 | $12.70 | $8.33 | 170,500 |
| 2016-01-28 | $12.64 | $12.69 | $11.68 | $12.21 | $8.00 | 118,300 |
| 2016-01-27 | $12.68 | $12.70 | $11.99 | $12.64 | $8.29 | 354,890 |
| 2016-01-26 | $13.26 | $13.26 | $12.50 | $12.67 | $8.31 | 173,600 |
| 2016-01-25 | $13.50 | $13.69 | $13.47 | $13.49 | $8.84 | 155,050 |
| 2016-01-22 | $13.56 | $13.56 | $12.80 | $13.47 | $8.83 | 91,570 |
| 2016-01-21 | $13.46 | $13.64 | $13.30 | $13.33 | $8.74 | 213,680 |
| 2016-01-20 | $13.57 | $13.84 | $13.44 | $13.50 | $8.85 | 260,200 |
| 2016-01-19 | $13.25 | $13.71 | $13.21 | $13.65 | $8.95 | 202,110 |
| 2016-01-18 | $13.31 | $13.63 | $13.31 | $13.39 | $8.78 | 194,320 |
| 2016-01-15 | $13.90 | $13.90 | $13.28 | $13.32 | $8.73 | 223,800 |
| 2016-01-14 | $13.84 | $14.10 | $13.50 | $13.97 | $9.16 | 250,910 |
| 2016-01-13 | $14.26 | $14.33 | $13.87 | $13.87 | $9.09 | 287,870 |
| 2016-01-12 | $14.38 | $14.39 | $14.10 | $14.26 | $9.35 | 216,650 |
| 2016-01-11 | $14.86 | $14.86 | $14.08 | $14.08 | $9.23 | 381,000 |
| 2016-01-08 | $14.69 | $15.00 | $14.61 | $14.75 | $9.67 | 247,340 |
| 2016-01-07 | $14.92 | $14.92 | $14.40 | $14.41 | $9.45 | 37,700 |
| 2016-01-06 | $14.95 | $15.20 | $14.68 | $15.20 | $9.97 | 215,900 |
| 2016-01-05 | $14.25 | $15.19 | $14.25 | $14.77 | $9.68 | 341,060 |
| 2016-01-04 | $15.41 | $15.55 | $14.60 | $14.69 | $9.63 | 220,700 |
| 2016-01-01 | $15.59 | $15.59 | $15.59 | $15.59 | $10.22 | 0 |
| 2015-12-31 | $15.64 | $15.80 | $15.50 | $15.59 | $10.22 | 153,150 |
| 2015-12-30 | $15.82 | $15.84 | $15.61 | $15.65 | $10.26 | 178,300 |
| 2015-12-29 | $15.22 | $15.61 | $15.22 | $15.61 | $10.23 | 310,020 |
| 2015-12-28 | $16.40 | $16.47 | $15.21 | $15.36 | $10.07 | 614,750 |
| 2015-12-25 | $16.47 | $16.51 | $16.31 | $16.40 | $10.75 | 377,700 |
| 2015-12-24 | $16.52 | $16.54 | $16.36 | $16.47 | $10.80 | 229,010 |
| 2015-12-23 | $16.35 | $16.66 | $16.32 | $16.56 | $10.86 | 571,290 |
| 2015-12-22 | $16.44 | $16.50 | $16.31 | $16.48 | $10.80 | 309,500 |
| 2015-12-21 | $16.65 | $16.65 | $16.34 | $16.49 | $10.81 | 406,270 |
| 2015-12-18 | $16.60 | $16.60 | $16.38 | $16.50 | $10.82 | 161,700 |
| 2015-12-17 | $16.39 | $16.55 | $16.39 | $16.55 | $10.85 | 286,320 |
| 2015-12-16 | $16.32 | $16.42 | $16.32 | $16.39 | $10.75 | 148,050 |
| 2015-12-15 | $16.28 | $16.43 | $16.28 | $16.35 | $10.72 | 262,090 |
| 2015-12-14 | $16.17 | $16.32 | $16.11 | $16.28 | $10.67 | 291,880 |
| 2015-12-11 | $16.18 | $16.27 | $16.11 | $16.18 | $10.61 | 198,270 |
| 2015-12-10 | $16.15 | $16.41 | $16.00 | $16.21 | $10.63 | 422,590 |
| 2015-12-09 | $16.02 | $16.20 | $15.99 | $16.10 | $10.56 | 377,290 |
| 2015-12-08 | $16.07 | $16.23 | $16.07 | $16.10 | $10.56 | 426,840 |
| 2015-12-07 | $15.63 | $17.09 | $15.10 | $16.38 | $10.74 | 989,480 |
| 2015-12-04 | $15.65 | $15.65 | $15.45 | $15.54 | $10.19 | 195,070 |
| 2015-12-03 | $15.49 | $15.58 | $15.31 | $15.55 | $10.19 | 422,210 |
| 2015-12-02 | $15.34 | $15.58 | $15.31 | $15.49 | $10.16 | 221,470 |
| 2015-12-01 | $15.47 | $15.49 | $15.28 | $15.35 | $10.06 | 260,950 |
| 2015-11-30 | $15.09 | $15.50 | $15.08 | $15.46 | $10.14 | 325,630 |
| 2015-11-27 | $15.39 | $15.49 | $15.02 | $15.06 | $9.87 | 298,240 |
| 2015-11-26 | $15.49 | $15.50 | $15.41 | $15.41 | $10.10 | 145,200 |
| 2015-11-25 | $15.50 | $15.52 | $15.38 | $15.49 | $10.16 | 175,190 |
| 2015-11-24 | $15.38 | $15.45 | $15.22 | $15.42 | $10.11 | 115,890 |
| 2015-11-23 | $15.43 | $15.57 | $15.36 | $15.38 | $10.08 | 186,660 |
| 2015-11-20 | $15.66 | $15.68 | $15.37 | $15.53 | $10.18 | 342,330 |
| 2015-11-19 | $15.32 | $15.71 | $15.32 | $15.66 | $10.27 | 213,260 |
| 2015-11-18 | $15.86 | $15.87 | $15.63 | $15.63 | $10.25 | 172,460 |
| 2015-11-17 | $15.99 | $15.99 | $15.63 | $15.65 | $10.26 | 312,890 |
| 2015-11-16 | $15.30 | $15.78 | $15.20 | $15.70 | $10.29 | 304,360 |
| 2015-11-13 | $15.38 | $15.54 | $15.30 | $15.41 | $10.10 | 199,010 |
| 2015-11-12 | $15.57 | $15.57 | $15.40 | $15.40 | $10.10 | 169,800 |
| 2015-11-11 | $15.41 | $15.52 | $15.34 | $15.52 | $10.17 | 339,160 |
| 2015-11-10 | $15.52 | $15.65 | $15.33 | $15.49 | $10.16 | 212,100 |
| 2015-11-09 | $15.33 | $15.79 | $15.20 | $15.57 | $10.21 | 305,010 |
| 2015-11-06 | $15.20 | $15.47 | $15.18 | $15.34 | $10.06 | 202,680 |
| 2015-11-05 | $15.32 | $15.35 | $15.16 | $15.30 | $10.03 | 416,620 |
| 2015-11-04 | $14.88 | $15.38 | $14.88 | $15.21 | $9.97 | 756,800 |
| 2015-11-03 | $14.98 | $15.24 | $14.95 | $14.96 | $9.81 | 234,350 |
| 2015-11-02 | $15.02 | $15.40 | $14.90 | $15.00 | $9.83 | 270,980 |
| 2015-10-30 | $15.08 | $15.42 | $15.01 | $15.30 | $10.03 | 271,510 |
| 2015-10-29 | $15.26 | $15.40 | $15.01 | $15.15 | $9.93 | 435,460 |
| 2015-10-28 | $15.15 | $15.16 | $14.91 | $14.94 | $9.79 | 353,300 |
| 2015-10-27 | $15.75 | $15.75 | $14.78 | $15.31 | $10.04 | 700,270 |
| 2015-10-26 | $16.21 | $16.54 | $15.81 | $15.84 | $10.38 | 957,400 |
| 2015-10-23 | $15.30 | $16.75 | $15.01 | $16.20 | $10.62 | 2,429,580 |
| 2015-10-22 | $15.53 | $15.53 | $15.53 | $15.53 | $10.18 | 353,300 |
| 2015-10-21 | $17.26 | $17.26 | $17.26 | $17.26 | $11.32 | 70,500 |
| 2015-10-20 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-10-19 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-10-16 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-10-15 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-10-14 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-10-13 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-10-12 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-10-09 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-10-08 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-10-07 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-10-06 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-10-05 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-10-02 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-10-01 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-09-30 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-09-29 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-09-28 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-09-25 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-09-24 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-09-23 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-09-22 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-09-21 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-09-18 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-09-17 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-09-16 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-09-15 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-09-14 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-09-11 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-09-10 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-09-09 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-09-08 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-09-07 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-09-04 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-09-03 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-09-02 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-09-01 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-08-31 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-08-28 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-08-27 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-08-26 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-08-25 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-08-24 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-08-21 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-08-20 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-08-19 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-08-18 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-08-17 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-08-14 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-08-13 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-08-12 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-08-11 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-08-10 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-08-07 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-08-06 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-08-05 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-08-04 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-08-03 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-07-31 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-07-30 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-07-29 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |
| 2015-07-28 | $19.59 | $19.59 | $19.59 | $19.59 | $12.84 | 0 |