Assicurazioni Generali SPA (ARZGY) Exchange: PINK
Data as of May 2, 2025
$18.47 ($0.13) 0.69%
Assicurazioni Generali SPA - Daily Information
Click for more stock information on Assicurazioni Generali SPA.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $18.46 |
| Previous Close | $18.47 |
| High | $18.65 |
| Low | $18.42 |
| Adjusted Open | $18.46 |
| Previous Adjusted Close | $18.47 |
| Adjusted High | $18.65 |
| Adjusted Low | $18.42 |
About Assicurazioni Generali SPA (ARZGY)
Assicurazioni Generali SpA is an Italy-based company engaged in insurance and financial products sector. it acts as the parent to the Generali Group (the Group). The Group operates through two segments: Life and a Non-life. The Life segment's product line consists of saving and protection policies, as well as the health and pension policies. Through the Non-life segment, it provides various insurance products, such as house, car, travel insurance and reinsurance policies. Additionally, it is involved in the asset management and private-banking financial services. The Company operates through subsidiaries in 69 countries, including Italy, Germany, France, Austria, Spain and Argentina, among others. On October 4, 2013, it sold a 49% of its minority stakes in Seguros Banorte Generali and Pension Banorte Generali. On October 8, 2013, it sold a 33.49% stake of Agora Investimenti Srl. In the fourth quarter 2013, Intesa Sanpaolo SpA sold entire holding in Assicurazioni Generali SpA.
Invest in Assicurazioni Generali SPA (ARZGY)
Historical Stock Data for Assicurazioni Generali SPA (ARZGY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $18.46 | $18.65 | $18.42 | $18.47 | $18.47 | 11,331 |
| 2025-05-01 | $18.22 | $18.40 | $18.16 | $18.34 | $18.34 | 24,222 |
| 2025-04-30 | $17.96 | $18.27 | $17.95 | $18.22 | $18.22 | 20,904 |
| 2025-04-29 | $18.16 | $18.35 | $18.12 | $18.22 | $18.22 | 21,107 |
| 2025-04-28 | $17.86 | $18.07 | $17.86 | $18.07 | $18.07 | 12,545 |
| 2025-04-25 | $18.02 | $18.20 | $18.02 | $18.19 | $18.19 | 16,174 |
| 2025-04-24 | $17.91 | $17.99 | $17.86 | $17.98 | $17.98 | 13,836 |
| 2025-04-23 | $17.49 | $17.78 | $17.45 | $17.66 | $17.66 | 66,806 |
| 2025-04-22 | $17.94 | $17.97 | $17.83 | $17.94 | $17.94 | 38,261 |
| 2025-04-21 | $17.66 | $17.66 | $17.34 | $17.41 | $17.41 | 15,553 |
| 2025-04-17 | $17.46 | $17.63 | $17.44 | $17.63 | $17.63 | 17,591 |
| 2025-04-16 | $17.19 | $17.46 | $17.19 | $17.34 | $17.34 | 21,992 |
| 2025-04-15 | $17.11 | $17.20 | $17.04 | $17.05 | $17.05 | 27,258 |
| 2025-04-14 | $16.92 | $16.92 | $16.78 | $16.86 | $16.86 | 54,139 |
| 2025-04-11 | $16.39 | $16.60 | $16.24 | $16.53 | $16.53 | 31,106 |
| 2025-04-10 | $16.71 | $16.83 | $16.50 | $16.67 | $16.67 | 48,564 |
| 2025-04-09 | $16.00 | $16.96 | $15.96 | $16.71 | $16.71 | 84,527 |
| 2025-04-08 | $16.55 | $16.57 | $16.03 | $16.04 | $16.04 | 81,721 |
| 2025-04-07 | $16.00 | $16.38 | $15.88 | $16.22 | $16.22 | 67,863 |
| 2025-04-04 | $16.85 | $16.85 | $16.50 | $16.54 | $16.54 | 31,776 |
| 2025-04-03 | $17.92 | $18.00 | $17.80 | $17.88 | $17.88 | 39,388 |
| 2025-04-02 | $17.73 | $17.90 | $17.73 | $17.86 | $17.86 | 10,305 |
| 2025-04-01 | $17.58 | $17.72 | $17.58 | $17.70 | $17.70 | 42,861 |
| 2025-03-31 | $17.45 | $17.58 | $17.38 | $17.57 | $17.57 | 23,445 |
| 2025-03-28 | $17.56 | $17.67 | $17.53 | $17.67 | $17.67 | 23,932 |
| 2025-03-27 | $17.56 | $17.71 | $17.53 | $17.67 | $17.67 | 20,892 |
| 2025-03-26 | $17.43 | $17.51 | $17.31 | $17.31 | $17.31 | 20,094 |
| 2025-03-25 | $17.48 | $17.60 | $17.46 | $17.53 | $17.53 | 20,930 |
| 2025-03-24 | $17.50 | $17.52 | $17.37 | $17.49 | $17.49 | 18,952 |
| 2025-03-21 | $17.56 | $17.56 | $17.45 | $17.51 | $17.51 | 17,369 |
| 2025-03-20 | $17.52 | $17.58 | $17.50 | $17.58 | $17.58 | 13,453 |
| 2025-03-19 | $17.74 | $17.89 | $17.71 | $17.89 | $17.89 | 14,235 |
| 2025-03-18 | $17.81 | $17.95 | $17.81 | $17.95 | $17.95 | 39,643 |
| 2025-03-17 | $17.42 | $17.58 | $17.42 | $17.58 | $17.58 | 46,231 |
| 2025-03-14 | $17.24 | $17.46 | $17.20 | $17.45 | $17.45 | 17,993 |
| 2025-03-13 | $17.19 | $17.33 | $17.16 | $17.18 | $17.18 | 14,549 |
| 2025-03-12 | $17.40 | $17.45 | $17.30 | $17.45 | $17.45 | 63,493 |
| 2025-03-11 | $17.24 | $17.36 | $17.08 | $17.29 | $17.29 | 29,205 |
| 2025-03-10 | $17.32 | $17.35 | $17.17 | $17.29 | $17.29 | 46,701 |
| 2025-03-07 | $17.37 | $17.53 | $17.36 | $17.53 | $17.53 | 15,525 |
| 2025-03-06 | $17.35 | $17.50 | $17.21 | $17.25 | $17.25 | 35,797 |
| 2025-03-05 | $17.25 | $17.39 | $17.20 | $17.33 | $17.33 | 15,675 |
| 2025-03-04 | $16.54 | $17.05 | $16.54 | $16.93 | $16.93 | 60,556 |
| 2025-03-03 | $16.78 | $16.93 | $16.62 | $16.67 | $16.67 | 21,092 |
| 2025-02-28 | $16.48 | $16.60 | $16.34 | $16.43 | $16.43 | 19,118 |
| 2025-02-27 | $16.47 | $16.52 | $16.38 | $16.43 | $16.43 | 10,118 |
| 2025-02-26 | $16.50 | $16.72 | $16.50 | $16.56 | $16.56 | 13,124 |
| 2025-02-25 | $16.43 | $16.49 | $16.38 | $16.49 | $16.49 | 15,089 |
| 2025-02-24 | $16.31 | $16.36 | $16.26 | $16.26 | $16.26 | 12,794 |
| 2025-02-21 | $16.39 | $16.39 | $16.21 | $16.28 | $16.28 | 32,403 |
| 2025-02-20 | $16.41 | $16.51 | $16.41 | $16.51 | $16.51 | 8,632 |
| 2025-02-19 | $16.70 | $16.74 | $16.52 | $16.63 | $16.63 | 15,306 |
| 2025-02-18 | $16.93 | $16.94 | $16.86 | $16.91 | $16.91 | 8,959 |
| 2025-02-14 | $16.74 | $16.75 | $16.69 | $16.72 | $16.72 | 13,325 |
| 2025-02-13 | $16.81 | $16.83 | $16.75 | $16.80 | $16.80 | 9,663 |
| 2025-02-12 | $16.49 | $16.68 | $16.48 | $16.66 | $16.66 | 7,939 |
| 2025-02-11 | $16.37 | $16.48 | $16.37 | $16.48 | $16.48 | 8,259 |
| 2025-02-10 | $16.17 | $16.32 | $16.17 | $16.31 | $16.31 | 10,339 |
| 2025-02-07 | $16.12 | $16.16 | $16.01 | $16.12 | $16.12 | 23,035 |
| 2025-02-06 | $16.02 | $16.14 | $16.02 | $16.12 | $16.12 | 22,503 |
| 2025-02-05 | $15.92 | $15.99 | $15.91 | $15.94 | $15.94 | 37,570 |
| 2025-02-04 | $15.91 | $16.04 | $15.91 | $16.00 | $16.00 | 25,015 |
| 2025-02-03 | $15.68 | $15.81 | $15.66 | $15.79 | $15.79 | 29,961 |
| 2025-01-31 | $15.85 | $15.96 | $15.83 | $15.83 | $15.83 | 12,589 |
| 2025-01-30 | $15.79 | $15.88 | $15.71 | $15.84 | $15.84 | 15,589 |
| 2025-01-29 | $15.60 | $15.71 | $15.54 | $15.56 | $15.56 | 12,124 |
| 2025-01-28 | $15.66 | $15.74 | $15.57 | $15.74 | $15.74 | 47,881 |
| 2025-01-27 | $15.87 | $15.90 | $15.80 | $15.89 | $15.89 | 16,296 |
| 2025-01-24 | $15.51 | $15.59 | $15.48 | $15.49 | $15.49 | 23,385 |
| 2025-01-23 | $15.30 | $15.38 | $15.24 | $15.38 | $15.38 | 25,692 |
| 2025-01-22 | $15.19 | $15.19 | $15.10 | $15.12 | $15.12 | 27,370 |
| 2025-01-21 | $15.08 | $15.20 | $15.06 | $15.20 | $15.20 | 40,393 |
| 2025-01-17 | $15.21 | $15.21 | $15.12 | $15.17 | $15.17 | 25,585 |
| 2025-01-16 | $14.93 | $15.01 | $14.91 | $15.01 | $15.01 | 44,459 |
| 2025-01-15 | $14.87 | $14.93 | $14.85 | $14.92 | $14.92 | 34,337 |
| 2025-01-14 | $14.63 | $14.81 | $14.63 | $14.81 | $14.81 | 92,225 |
| 2025-01-13 | $14.31 | $14.47 | $14.31 | $14.47 | $14.47 | 50,857 |
| 2025-01-10 | $14.60 | $14.60 | $14.47 | $14.55 | $14.55 | 39,505 |
| 2025-01-08 | $14.42 | $14.55 | $14.42 | $14.51 | $14.51 | 23,237 |
| 2025-01-07 | $14.51 | $14.65 | $14.46 | $14.54 | $14.54 | 87,766 |
| 2025-01-06 | $14.24 | $14.34 | $14.24 | $14.31 | $14.31 | 41,652 |
| 2025-01-03 | $14.13 | $14.20 | $14.06 | $14.16 | $14.16 | 37,922 |
| 2025-01-02 | $14.08 | $14.18 | $14.03 | $14.10 | $14.10 | 24,684 |
| 2024-12-31 | $14.20 | $14.31 | $14.07 | $14.11 | $14.11 | 21,212 |
| 2024-12-30 | $14.11 | $14.23 | $14.09 | $14.23 | $14.23 | 44,535 |
| 2024-12-27 | $14.11 | $14.20 | $14.05 | $14.19 | $14.19 | 32,602 |
| 2024-12-26 | $14.13 | $14.34 | $14.10 | $14.33 | $14.33 | 43,919 |
| 2024-12-24 | $14.13 | $14.38 | $14.05 | $14.20 | $14.20 | 50,564 |
| 2024-12-23 | $14.01 | $14.12 | $13.96 | $14.12 | $14.12 | 61,768 |
| 2024-12-20 | $13.85 | $14.12 | $13.85 | $14.02 | $14.02 | 76,147 |
| 2024-12-19 | $13.89 | $14.06 | $13.89 | $13.98 | $13.98 | 50,912 |
| 2024-12-18 | $14.31 | $14.35 | $14.07 | $14.13 | $14.13 | 21,946 |
| 2024-12-17 | $14.53 | $14.56 | $14.45 | $14.50 | $14.50 | 35,556 |
| 2024-12-16 | $14.65 | $14.77 | $14.64 | $14.72 | $14.72 | 36,802 |
| 2024-12-13 | $14.73 | $14.87 | $14.71 | $14.82 | $14.82 | 17,997 |
| 2024-12-12 | $14.75 | $14.79 | $14.62 | $14.70 | $14.70 | 24,701 |
| 2024-12-11 | $14.73 | $14.80 | $14.70 | $14.80 | $14.80 | 20,681 |
| 2024-12-10 | $14.46 | $14.50 | $14.41 | $14.47 | $14.47 | 61,941 |
| 2024-12-09 | $14.70 | $14.70 | $14.56 | $14.69 | $14.69 | 31,295 |
| 2024-12-06 | $14.86 | $14.86 | $14.75 | $14.82 | $14.82 | 24,616 |
| 2024-12-05 | $14.76 | $14.88 | $14.76 | $14.87 | $14.87 | 32,794 |
| 2024-12-04 | $14.59 | $14.67 | $14.56 | $14.60 | $14.60 | 13,772 |
| 2024-12-03 | $14.49 | $14.58 | $14.49 | $14.52 | $14.52 | 50,243 |
| 2024-12-02 | $14.26 | $14.45 | $14.26 | $14.43 | $14.43 | 31,874 |
| 2024-11-29 | $14.15 | $14.29 | $14.15 | $14.27 | $14.27 | 11,921 |
| 2024-11-27 | $14.17 | $14.30 | $14.17 | $14.29 | $14.29 | 34,360 |
| 2024-11-26 | $14.48 | $14.52 | $14.41 | $14.47 | $14.47 | 57,596 |
| 2024-11-25 | $14.31 | $14.31 | $14.21 | $14.27 | $14.27 | 37,518 |
| 2024-11-22 | $14.00 | $14.06 | $13.98 | $14.06 | $14.06 | 25,873 |
| 2024-11-21 | $14.04 | $14.12 | $14.04 | $14.12 | $14.12 | 30,021 |
| 2024-11-20 | $14.09 | $14.12 | $14.04 | $14.12 | $14.12 | 13,189 |
| 2024-11-19 | $14.14 | $14.22 | $14.13 | $14.22 | $14.22 | 28,718 |
| 2024-11-18 | $14.12 | $14.28 | $14.12 | $14.27 | $14.27 | 49,761 |
| 2024-11-15 | $14.18 | $14.23 | $14.16 | $14.17 | $14.17 | 56,651 |
| 2024-11-14 | $13.50 | $13.62 | $13.46 | $13.47 | $13.47 | 23,239 |
| 2024-11-13 | $13.43 | $13.49 | $13.31 | $13.45 | $13.45 | 26,024 |
| 2024-11-12 | $13.43 | $13.43 | $13.27 | $13.37 | $13.37 | 40,989 |
| 2024-11-11 | $13.52 | $13.56 | $13.49 | $13.55 | $13.55 | 30,628 |
| 2024-11-08 | $13.46 | $13.48 | $13.43 | $13.46 | $13.46 | 31,888 |
| 2024-11-07 | $13.64 | $13.64 | $13.54 | $13.63 | $13.63 | 19,339 |
| 2024-11-06 | $13.55 | $13.65 | $13.52 | $13.62 | $13.62 | 9,113 |
| 2024-11-05 | $13.82 | $13.93 | $13.81 | $13.93 | $13.93 | 32,705 |
| 2024-11-04 | $13.81 | $13.85 | $13.69 | $13.78 | $13.78 | 36,225 |
| 2024-11-01 | $13.92 | $13.95 | $13.82 | $13.89 | $13.89 | 19,857 |
| 2024-10-31 | $13.74 | $13.87 | $13.69 | $13.87 | $13.87 | 27,210 |
| 2024-10-30 | $13.91 | $13.96 | $13.87 | $13.87 | $13.87 | 11,524 |
| 2024-10-29 | $14.02 | $14.06 | $13.94 | $14.01 | $14.01 | 24,552 |
| 2024-10-28 | $14.05 | $14.15 | $14.01 | $14.15 | $14.15 | 19,426 |
| 2024-10-25 | $14.00 | $14.00 | $13.93 | $13.96 | $13.96 | 15,498 |
| 2024-10-24 | $14.08 | $14.11 | $14.04 | $14.07 | $14.07 | 17,009 |
| 2024-10-23 | $14.04 | $14.13 | $14.04 | $14.11 | $14.11 | 7,759 |
| 2024-10-22 | $14.14 | $14.21 | $14.09 | $14.16 | $14.16 | 11,844 |
| 2024-10-21 | $14.46 | $14.48 | $14.43 | $14.48 | $14.48 | 7,843 |
| 2024-10-18 | $14.56 | $14.65 | $14.56 | $14.65 | $14.65 | 13,549 |
| 2024-10-17 | $14.48 | $14.59 | $14.44 | $14.52 | $14.52 | 18,043 |
| 2024-10-16 | $14.50 | $14.52 | $14.43 | $14.51 | $14.51 | 13,879 |
| 2024-10-15 | $14.56 | $14.56 | $14.46 | $14.50 | $14.50 | 4,325 |
| 2024-10-14 | $14.45 | $14.56 | $14.45 | $14.56 | $14.56 | 24,996 |
| 2024-10-11 | $14.24 | $14.26 | $14.23 | $14.25 | $14.25 | 9,242 |
| 2024-10-10 | $14.16 | $14.18 | $14.12 | $14.17 | $14.17 | 21,957 |
| 2024-10-09 | $13.89 | $13.94 | $13.89 | $13.94 | $13.94 | 11,195 |
| 2024-10-08 | $13.92 | $13.97 | $13.88 | $13.93 | $13.93 | 41,069 |
| 2024-10-07 | $13.96 | $14.01 | $13.82 | $13.82 | $13.82 | 165,087 |
| 2024-10-04 | $13.91 | $14.02 | $13.91 | $14.02 | $14.02 | 17,812 |
| 2024-10-03 | $13.89 | $13.91 | $13.84 | $13.91 | $13.91 | 15,040 |
| 2024-10-02 | $14.18 | $14.27 | $14.15 | $14.15 | $14.15 | 20,560 |
| 2024-10-01 | $14.29 | $14.36 | $14.22 | $14.36 | $14.36 | 11,635 |
| 2024-09-30 | $14.48 | $14.48 | $14.36 | $14.44 | $14.44 | 8,562 |
| 2024-09-27 | $14.50 | $14.59 | $14.50 | $14.54 | $14.54 | 6,195 |
| 2024-09-26 | $14.38 | $14.53 | $14.36 | $14.48 | $14.48 | 13,027 |
| 2024-09-25 | $14.43 | $14.49 | $14.34 | $14.42 | $14.42 | 14,268 |
| 2024-09-24 | $14.38 | $14.48 | $14.38 | $14.41 | $14.41 | 11,366 |
| 2024-09-23 | $14.38 | $14.46 | $14.37 | $14.46 | $14.46 | 6,154 |
| 2024-09-20 | $14.50 | $14.50 | $14.36 | $14.44 | $14.44 | 7,283 |
| 2024-09-19 | $14.32 | $14.43 | $14.32 | $14.42 | $14.42 | 6,535 |
| 2024-09-18 | $14.29 | $14.43 | $14.25 | $14.33 | $14.33 | 5,826 |
| 2024-09-17 | $14.36 | $14.38 | $14.23 | $14.32 | $14.32 | 8,795 |
| 2024-09-16 | $14.25 | $14.44 | $14.25 | $14.41 | $14.41 | 8,700 |
| 2024-09-13 | $13.92 | $13.97 | $13.84 | $13.86 | $13.86 | 13,783 |
| 2024-09-12 | $13.73 | $13.78 | $13.68 | $13.76 | $13.76 | 19,646 |
| 2024-09-11 | $13.75 | $13.84 | $13.64 | $13.83 | $13.83 | 30,562 |
| 2024-09-10 | $13.82 | $13.82 | $13.71 | $13.79 | $13.79 | 30,179 |
| 2024-09-09 | $13.90 | $13.94 | $13.88 | $13.93 | $13.93 | 18,453 |
| 2024-09-06 | $13.84 | $13.86 | $13.75 | $13.80 | $13.80 | 35,188 |
| 2024-09-05 | $13.80 | $13.86 | $13.75 | $13.86 | $13.86 | 9,013 |
| 2024-09-04 | $13.70 | $13.73 | $13.61 | $13.65 | $13.65 | 32,447 |
| 2024-09-03 | $13.68 | $13.69 | $13.59 | $13.64 | $13.64 | 8,290 |
| 2024-08-30 | $13.75 | $13.77 | $13.72 | $13.77 | $13.77 | 13,974 |
| 2024-08-29 | $13.69 | $13.81 | $13.66 | $13.74 | $13.74 | 39,150 |
| 2024-08-28 | $13.61 | $13.64 | $13.56 | $13.62 | $13.62 | 15,626 |
| 2024-08-27 | $13.47 | $13.61 | $13.47 | $13.58 | $13.58 | 7,219 |
| 2024-08-26 | $13.32 | $13.45 | $13.32 | $13.39 | $13.39 | 82,218 |
| 2024-08-23 | $13.37 | $13.41 | $13.32 | $13.41 | $13.41 | 13,022 |
| 2024-08-22 | $13.17 | $13.24 | $13.13 | $13.16 | $13.16 | 11,507 |
| 2024-08-21 | $13.13 | $13.21 | $13.08 | $13.20 | $13.20 | 16,364 |
| 2024-08-20 | $13.06 | $13.10 | $12.95 | $13.04 | $13.04 | 15,321 |
| 2024-08-19 | $12.87 | $12.93 | $12.87 | $12.92 | $12.92 | 20,296 |
| 2024-08-16 | $12.73 | $12.79 | $12.70 | $12.79 | $12.79 | 9,220 |
| 2024-08-15 | $12.19 | $12.68 | $12.19 | $12.56 | $12.56 | 23,412 |
| 2024-08-14 | $12.43 | $12.47 | $12.42 | $12.45 | $12.45 | 24,130 |
| 2024-08-13 | $12.20 | $12.32 | $12.20 | $12.31 | $12.31 | 39,464 |
| 2024-08-12 | $12.17 | $12.23 | $12.17 | $12.18 | $12.18 | 44,467 |
| 2024-08-09 | $11.97 | $12.06 | $11.95 | $12.06 | $12.06 | 37,661 |
| 2024-08-08 | $12.19 | $12.29 | $12.19 | $12.29 | $12.29 | 51,178 |
| 2024-08-07 | $12.13 | $12.20 | $12.03 | $12.03 | $12.03 | 168,644 |
| 2024-08-06 | $11.83 | $11.96 | $11.83 | $11.94 | $11.94 | 52,056 |
| 2024-08-05 | $12.06 | $12.10 | $11.98 | $12.00 | $12.00 | 71,964 |
| 2024-08-02 | $12.36 | $12.41 | $12.31 | $12.41 | $12.41 | 35,621 |
| 2024-08-01 | $12.68 | $12.68 | $12.54 | $12.65 | $12.65 | 17,421 |
| 2024-07-31 | $12.89 | $12.94 | $12.89 | $12.93 | $12.93 | 15,972 |
| 2024-07-30 | $13.00 | $13.01 | $12.95 | $12.99 | $12.99 | 15,234 |
| 2024-07-29 | $12.83 | $12.86 | $12.76 | $12.84 | $12.84 | 24,498 |
| 2024-07-26 | $12.80 | $12.93 | $12.80 | $12.93 | $12.93 | 25,100 |
| 2024-07-25 | $12.71 | $12.78 | $12.66 | $12.74 | $12.74 | 21,986 |
| 2024-07-24 | $12.69 | $12.72 | $12.66 | $12.68 | $12.68 | 20,398 |
| 2024-07-23 | $12.73 | $12.81 | $12.72 | $12.81 | $12.81 | 15,951 |
| 2024-07-22 | $12.74 | $12.79 | $12.73 | $12.78 | $12.78 | 23,132 |
| 2024-07-19 | $12.66 | $12.67 | $12.63 | $12.65 | $12.65 | 15,834 |
| 2024-07-18 | $12.80 | $12.82 | $12.74 | $12.76 | $12.76 | 23,991 |
| 2024-07-17 | $12.76 | $12.76 | $12.73 | $12.75 | $12.75 | 8,467 |
| 2024-07-16 | $12.64 | $12.75 | $12.64 | $12.73 | $12.73 | 12,507 |
| 2024-07-15 | $12.77 | $12.79 | $12.67 | $12.67 | $12.67 | 10,789 |
| 2024-07-12 | $12.81 | $12.81 | $12.78 | $12.79 | $12.79 | 15,455 |
| 2024-07-11 | $12.80 | $12.80 | $12.76 | $12.78 | $12.78 | 16,491 |
| 2024-07-10 | $12.76 | $12.81 | $12.75 | $12.81 | $12.81 | 24,553 |
| 2024-07-09 | $12.63 | $12.71 | $12.62 | $12.70 | $12.70 | 21,553 |
| 2024-07-08 | $12.94 | $12.94 | $12.87 | $12.93 | $12.93 | 13,618 |
| 2024-07-05 | $12.90 | $12.90 | $12.76 | $12.88 | $12.88 | 13,614 |
| 2024-07-03 | $12.84 | $12.84 | $12.75 | $12.81 | $12.81 | 21,574 |
| 2024-07-02 | $12.66 | $12.72 | $12.62 | $12.72 | $12.72 | 51,269 |
| 2024-07-01 | $12.84 | $12.84 | $12.77 | $12.83 | $12.83 | 28,225 |
| 2024-06-28 | $12.43 | $12.51 | $12.41 | $12.49 | $12.49 | 20,335 |
| 2024-06-27 | $12.46 | $12.51 | $12.41 | $12.47 | $12.47 | 35,972 |
| 2024-06-26 | $12.44 | $12.46 | $12.41 | $12.45 | $12.45 | 15,165 |
| 2024-06-25 | $12.56 | $12.62 | $12.53 | $12.62 | $12.62 | 32,905 |
| 2024-06-24 | $12.61 | $12.69 | $12.57 | $12.66 | $12.66 | 32,999 |
| 2024-06-21 | $12.38 | $12.46 | $12.37 | $12.46 | $12.46 | 25,238 |
| 2024-06-20 | $12.43 | $12.49 | $12.41 | $12.49 | $12.49 | 30,913 |
| 2024-06-18 | $12.30 | $12.38 | $12.29 | $12.35 | $12.35 | 89,385 |
| 2024-06-17 | $12.16 | $12.25 | $12.12 | $12.24 | $12.24 | 47,490 |
| 2024-06-14 | $11.93 | $12.05 | $11.93 | $12.05 | $12.05 | 34,435 |
| 2024-06-13 | $12.58 | $12.58 | $12.40 | $12.46 | $12.46 | 16,045 |
| 2024-06-12 | $12.68 | $12.76 | $12.64 | $12.64 | $12.64 | 15,405 |
| 2024-06-11 | $12.43 | $12.47 | $12.39 | $12.47 | $12.47 | 43,424 |
| 2024-06-10 | $12.60 | $12.72 | $12.60 | $12.72 | $12.72 | 17,484 |
| 2024-06-07 | $12.84 | $12.87 | $12.77 | $12.87 | $12.87 | 3,562 |
| 2024-06-06 | $12.94 | $13.02 | $12.92 | $12.94 | $12.94 | 18,470 |
| 2024-06-05 | $12.96 | $12.96 | $12.89 | $12.91 | $12.91 | 17,665 |
| 2024-06-04 | $12.79 | $12.85 | $12.75 | $12.85 | $12.85 | 18,722 |
| 2024-06-03 | $12.78 | $12.86 | $12.78 | $12.86 | $12.86 | 14,061 |
| 2024-05-31 | $12.80 | $12.82 | $12.66 | $12.82 | $12.82 | 26,802 |
| 2024-05-30 | $12.68 | $12.73 | $12.64 | $12.69 | $12.69 | 25,223 |
| 2024-05-29 | $12.60 | $12.64 | $12.57 | $12.58 | $12.58 | 18,589 |
| 2024-05-28 | $12.76 | $12.77 | $12.64 | $12.68 | $12.68 | 19,018 |
| 2024-05-24 | $12.63 | $12.67 | $12.58 | $12.58 | $12.58 | 18,028 |
| 2024-05-23 | $12.63 | $12.63 | $12.52 | $12.54 | $12.54 | 23,869 |
| 2024-05-22 | $12.62 | $12.62 | $12.50 | $12.54 | $12.54 | 63,185 |
| 2024-05-21 | $12.61 | $12.73 | $12.61 | $12.73 | $12.73 | 14,316 |
| 2024-05-20 | $12.96 | $12.96 | $12.86 | $12.90 | $12.90 | 13,901 |
| 2024-05-17 | $13.47 | $13.62 | $13.47 | $13.62 | $13.15 | 9,117 |
| 2024-05-16 | $13.42 | $13.61 | $13.42 | $13.61 | $13.15 | 8,779 |
| 2024-05-15 | $13.41 | $13.41 | $13.31 | $13.36 | $12.90 | 8,935 |
| 2024-05-14 | $13.25 | $13.38 | $13.25 | $13.38 | $12.92 | 13,597 |
| 2024-05-13 | $13.19 | $13.27 | $13.11 | $13.26 | $12.80 | 11,225 |
| 2024-05-10 | $13.09 | $13.13 | $13.07 | $13.13 | $12.68 | 19,114 |
| 2024-05-09 | $12.92 | $12.97 | $12.90 | $12.96 | $12.52 | 18,562 |
| 2024-05-08 | $12.77 | $12.87 | $12.73 | $12.80 | $12.36 | 22,965 |
| 2024-05-07 | $12.85 | $12.88 | $12.80 | $12.86 | $12.42 | 29,706 |
| 2024-05-06 | $12.52 | $12.57 | $12.49 | $12.57 | $12.14 | 19,415 |
| 2024-05-03 | $12.39 | $12.40 | $12.32 | $12.34 | $11.92 | 24,185 |
| 2024-05-02 | $12.36 | $12.45 | $12.35 | $12.45 | $12.02 | 20,320 |
| 2024-05-01 | $12.19 | $12.33 | $12.15 | $12.33 | $11.91 | 13,376 |
| 2024-04-30 | $12.31 | $12.31 | $12.15 | $12.20 | $11.78 | 46,821 |
| 2024-04-29 | $12.22 | $12.27 | $12.22 | $12.26 | $11.84 | 29,930 |
| 2024-04-26 | $12.19 | $12.22 | $12.13 | $12.19 | $11.77 | 25,995 |
| 2024-04-25 | $12.08 | $12.21 | $12.08 | $12.21 | $11.79 | 11,519 |
| 2024-04-24 | $12.23 | $12.31 | $12.23 | $12.31 | $11.89 | 15,879 |
| 2024-04-23 | $12.26 | $12.35 | $12.24 | $12.35 | $11.93 | 21,646 |
| 2024-04-22 | $12.07 | $12.16 | $12.07 | $12.14 | $11.73 | 35,500 |
| 2024-04-19 | $12.01 | $12.07 | $12.01 | $12.05 | $11.64 | 24,930 |
| 2024-04-18 | $11.98 | $12.00 | $11.88 | $11.96 | $11.55 | 17,707 |
| 2024-04-17 | $12.01 | $12.01 | $11.87 | $11.95 | $11.54 | 21,155 |
| 2024-04-16 | $11.81 | $11.89 | $11.77 | $11.85 | $11.45 | 183,909 |
| 2024-04-15 | $12.07 | $12.07 | $11.92 | $11.98 | $11.57 | 24,587 |
| 2024-04-12 | $12.04 | $12.08 | $12.00 | $12.06 | $12.06 | 15,411 |
| 2024-04-11 | $12.07 | $12.17 | $11.98 | $12.15 | $12.15 | 37,065 |
| 2024-04-10 | $12.14 | $12.23 | $12.14 | $12.22 | $12.22 | 15,312 |
| 2024-04-09 | $12.37 | $12.37 | $12.29 | $12.35 | $12.35 | 10,663 |
| 2024-04-08 | $12.45 | $12.53 | $12.45 | $12.53 | $12.53 | 8,110 |
| 2024-04-05 | $12.22 | $12.40 | $12.22 | $12.36 | $12.36 | 19,883 |
| 2024-04-04 | $12.55 | $12.58 | $12.40 | $12.43 | $12.43 | 10,361 |
| 2024-04-03 | $12.61 | $12.68 | $12.60 | $12.68 | $12.68 | 21,909 |
| 2024-04-02 | $12.52 | $12.61 | $12.52 | $12.61 | $12.61 | 13,147 |
| 2024-04-01 | $12.85 | $12.85 | $12.54 | $12.61 | $12.61 | 13,147 |
| 2024-03-28 | $12.66 | $12.69 | $12.59 | $12.64 | $12.64 | 26,235 |
| 2024-03-27 | $12.78 | $12.81 | $12.73 | $12.81 | $12.81 | 9,105 |
| 2024-03-26 | $12.72 | $12.73 | $12.68 | $12.70 | $12.70 | 10,338 |
| 2024-03-25 | $12.60 | $12.70 | $12.60 | $12.70 | $12.70 | 7,501 |
| 2024-03-22 | $12.50 | $12.52 | $12.46 | $12.49 | $12.49 | 16,853 |
| 2024-03-21 | $12.56 | $12.57 | $12.52 | $12.57 | $12.57 | 9,918 |
| 2024-03-20 | $12.38 | $12.60 | $12.38 | $12.60 | $12.60 | 12,361 |
| 2024-03-19 | $12.32 | $12.44 | $12.32 | $12.44 | $12.44 | 21,755 |
| 2024-03-18 | $12.36 | $12.37 | $12.30 | $12.36 | $12.36 | 15,490 |
| 2024-03-15 | $12.35 | $12.45 | $12.32 | $12.39 | $12.39 | 15,107 |
| 2024-03-14 | $12.26 | $12.30 | $12.21 | $12.30 | $12.30 | 15,907 |
| 2024-03-13 | $12.36 | $12.39 | $12.32 | $12.39 | $12.39 | 11,553 |
| 2024-03-12 | $12.20 | $12.28 | $12.19 | $12.25 | $12.25 | 17,514 |
| 2024-03-11 | $12.11 | $12.22 | $12.10 | $12.16 | $12.16 | 32,205 |
| 2024-03-08 | $12.14 | $12.15 | $12.08 | $12.14 | $12.14 | 10,877 |
| 2024-03-07 | $12.04 | $12.06 | $12.03 | $12.06 | $12.06 | 6,490 |
| 2024-03-06 | $12.06 | $12.08 | $11.97 | $12.06 | $12.06 | 48,570 |
| 2024-03-05 | $11.91 | $12.00 | $11.91 | $11.97 | $11.97 | 21,229 |
| 2024-03-04 | $11.86 | $11.91 | $11.84 | $11.90 | $11.90 | 10,465 |
| 2024-03-01 | $11.85 | $11.89 | $11.81 | $11.89 | $11.89 | 14,052 |
| 2024-02-29 | $11.84 | $11.85 | $11.76 | $11.80 | $11.80 | 20,472 |
| 2024-02-28 | $11.81 | $11.85 | $11.79 | $11.82 | $11.82 | 10,808 |
| 2024-02-27 | $11.86 | $11.89 | $11.83 | $11.88 | $11.88 | 28,770 |
| 2024-02-26 | $11.98 | $12.01 | $11.94 | $12.01 | $12.01 | 23,149 |
| 2024-02-23 | $11.90 | $11.98 | $11.90 | $11.96 | $11.96 | 12,393 |
| 2024-02-22 | $11.54 | $11.60 | $11.49 | $11.60 | $11.60 | 98,055 |
| 2024-02-21 | $11.37 | $11.48 | $11.37 | $11.48 | $11.48 | 212,457 |
| 2024-02-20 | $11.28 | $11.32 | $11.26 | $11.31 | $11.31 | 20,257 |
| 2024-02-16 | $11.20 | $11.24 | $11.18 | $11.23 | $11.23 | 14,847 |
| 2024-02-15 | $11.05 | $11.17 | $11.05 | $11.15 | $11.15 | 21,334 |
| 2024-02-14 | $10.96 | $11.02 | $10.95 | $11.00 | $11.00 | 19,962 |
| 2024-02-13 | $10.94 | $11.00 | $10.89 | $10.97 | $10.97 | 21,852 |
| 2024-02-12 | $11.00 | $11.08 | $10.99 | $11.06 | $11.06 | 8,721 |
| 2024-02-09 | $10.92 | $11.03 | $10.89 | $11.03 | $11.03 | 9,627 |
| 2024-02-08 | $11.07 | $11.11 | $11.05 | $11.10 | $11.10 | 21,058 |
| 2024-02-07 | $10.96 | $11.09 | $10.96 | $11.07 | $11.07 | 24,673 |
| 2024-02-06 | $11.07 | $11.08 | $11.03 | $11.08 | $11.08 | 18,462 |
| 2024-02-05 | $10.97 | $11.07 | $10.97 | $11.06 | $11.06 | 27,859 |
| 2024-02-02 | $11.10 | $11.13 | $11.05 | $11.11 | $11.11 | 11,293 |
| 2024-02-01 | $11.08 | $11.14 | $11.01 | $11.14 | $11.14 | 14,012 |
| 2024-01-31 | $11.23 | $11.24 | $11.07 | $11.12 | $11.12 | 17,360 |
| 2024-01-30 | $11.04 | $11.19 | $11.04 | $11.14 | $11.14 | 14,744 |
| 2024-01-29 | $11.08 | $11.14 | $10.99 | $11.06 | $11.06 | 26,011 |
| 2024-01-26 | $11.06 | $11.15 | $11.05 | $11.08 | $11.08 | 16,564 |
| 2024-01-25 | $11.03 | $11.03 | $10.96 | $11.03 | $11.03 | 10,402 |
| 2024-01-24 | $11.12 | $11.13 | $11.05 | $11.05 | $11.05 | 11,383 |
| 2024-01-23 | $11.00 | $11.05 | $10.98 | $11.05 | $11.05 | 13,934 |
| 2024-01-22 | $11.07 | $11.12 | $11.07 | $11.12 | $11.12 | 18,623 |
| 2024-01-19 | $11.06 | $11.11 | $11.01 | $11.11 | $11.11 | 24,783 |
| 2024-01-18 | $11.02 | $11.15 | $11.02 | $11.11 | $11.11 | 24,059 |
| 2024-01-17 | $10.80 | $10.90 | $10.80 | $10.90 | $10.90 | 17,197 |
| 2024-01-16 | $10.83 | $10.87 | $10.81 | $10.86 | $10.86 | 9,377 |
| 2024-01-12 | $10.81 | $10.84 | $10.70 | $10.83 | $10.83 | 7,919 |
| 2024-01-11 | $10.77 | $10.84 | $10.71 | $10.84 | $10.84 | 12,901 |
| 2024-01-10 | $10.73 | $10.83 | $10.73 | $10.81 | $10.81 | 9,150 |
| 2024-01-09 | $10.71 | $10.76 | $10.65 | $10.76 | $10.76 | 12,565 |
| 2024-01-08 | $10.80 | $10.85 | $10.76 | $10.85 | $10.85 | 15,887 |
| 2024-01-05 | $10.74 | $10.86 | $10.74 | $10.78 | $10.78 | 12,632 |
| 2024-01-04 | $10.76 | $10.79 | $10.71 | $10.75 | $10.75 | 15,167 |
| 2024-01-03 | $10.47 | $10.58 | $10.46 | $10.54 | $10.54 | 12,963 |
| 2024-01-02 | $10.54 | $10.57 | $10.53 | $10.57 | $10.57 | 9,322 |
| 2023-12-29 | $10.55 | $10.59 | $10.48 | $10.57 | $10.57 | 9,305 |
| 2023-12-28 | $10.60 | $10.62 | $10.51 | $10.57 | $10.57 | 20,655 |
| 2023-12-27 | $10.60 | $10.73 | $10.58 | $10.71 | $10.71 | 48,039 |
| 2023-12-26 | $10.70 | $10.70 | $10.32 | $10.63 | $10.63 | 18,137 |
| 2023-12-22 | $10.53 | $10.56 | $10.47 | $10.55 | $10.55 | 45,085 |
| 2023-12-21 | $10.50 | $10.52 | $10.43 | $10.46 | $10.46 | 288,760 |
| 2023-12-20 | $10.43 | $10.57 | $10.38 | $10.43 | $10.43 | 118,822 |
| 2023-12-19 | $10.48 | $10.56 | $10.45 | $10.55 | $10.55 | 13,708 |
| 2023-12-18 | $10.44 | $10.46 | $10.34 | $10.46 | $10.46 | 25,535 |
| 2023-12-15 | $10.38 | $10.42 | $10.31 | $10.39 | $10.39 | 19,620 |
| 2023-12-14 | $10.45 | $10.50 | $10.38 | $10.47 | $10.47 | 8,293 |
| 2023-12-13 | $10.34 | $10.50 | $10.23 | $10.50 | $10.50 | 24,675 |
| 2023-12-12 | $10.29 | $10.40 | $10.28 | $10.37 | $10.37 | 12,019 |
| 2023-12-11 | $10.31 | $10.32 | $10.24 | $10.24 | $10.24 | 12,024 |
| 2023-12-08 | $10.17 | $10.31 | $10.17 | $10.31 | $10.31 | 15,330 |
| 2023-12-07 | $10.24 | $10.34 | $10.21 | $10.32 | $10.32 | 20,129 |
| 2023-12-06 | $10.30 | $10.32 | $10.18 | $10.24 | $10.24 | 14,180 |
| 2023-12-05 | $10.12 | $10.24 | $10.12 | $10.21 | $10.21 | 19,335 |
| 2023-12-04 | $10.18 | $10.24 | $10.14 | $10.20 | $10.20 | 20,316 |
| 2023-12-01 | $10.24 | $10.37 | $10.24 | $10.37 | $10.37 | 10,288 |
| 2023-11-30 | $10.32 | $10.35 | $10.27 | $10.33 | $10.33 | 15,314 |
| 2023-11-29 | $10.38 | $10.41 | $10.32 | $10.41 | $10.41 | 8,666 |
| 2023-11-28 | $10.35 | $10.41 | $10.34 | $10.40 | $10.40 | 26,127 |
| 2023-11-27 | $10.34 | $10.43 | $10.33 | $10.40 | $10.40 | 24,403 |
| 2023-11-24 | $10.31 | $10.41 | $10.31 | $10.41 | $10.41 | 7,089 |
| 2023-11-22 | $10.19 | $10.26 | $10.19 | $10.21 | $10.21 | 20,068 |
| 2023-11-21 | $10.37 | $10.38 | $10.31 | $10.35 | $10.35 | 20,543 |
| 2023-11-20 | $10.43 | $10.53 | $10.42 | $10.50 | $10.50 | 15,852 |
| 2023-11-17 | $10.42 | $10.57 | $10.42 | $10.52 | $10.52 | 10,425 |
| 2023-11-16 | $10.68 | $10.68 | $10.56 | $10.64 | $10.64 | 11,183 |
| 2023-11-15 | $10.62 | $10.69 | $10.60 | $10.62 | $10.62 | 14,334 |
| 2023-11-14 | $10.44 | $10.68 | $10.44 | $10.60 | $10.60 | 12,799 |
| 2023-11-13 | $10.24 | $10.38 | $10.24 | $10.32 | $10.32 | 143,541 |
| 2023-11-10 | $10.23 | $10.23 | $10.12 | $10.23 | $10.23 | 111,506 |
| 2023-11-09 | $10.08 | $10.14 | $10.01 | $10.06 | $10.06 | 27,810 |
| 2023-11-08 | $9.99 | $10.08 | $9.99 | $10.08 | $10.08 | 23,389 |
| 2023-11-07 | $10.02 | $10.06 | $10.00 | $10.04 | $10.04 | 20,642 |
| 2023-11-06 | $10.11 | $10.12 | $10.05 | $10.10 | $10.10 | 26,182 |
| 2023-11-03 | $10.10 | $10.19 | $10.08 | $10.18 | $10.18 | 21,616 |
| 2023-11-02 | $10.10 | $10.12 | $10.06 | $10.12 | $10.12 | 29,743 |
| 2023-11-01 | $9.90 | $9.98 | $9.88 | $9.95 | $9.95 | 17,642 |
| 2023-10-31 | $9.92 | $9.92 | $9.82 | $9.86 | $9.86 | 197,316 |
| 2023-10-30 | $9.74 | $9.83 | $9.74 | $9.79 | $9.79 | 43,707 |
| 2023-10-27 | $9.69 | $9.71 | $9.61 | $9.61 | $9.61 | 22,654 |
| 2023-10-26 | $9.71 | $9.72 | $9.65 | $9.70 | $9.70 | 38,680 |
| 2023-10-25 | $9.62 | $9.68 | $9.62 | $9.62 | $9.62 | 15,602 |
| 2023-10-24 | $9.63 | $9.72 | $9.63 | $9.67 | $9.67 | 89,554 |
| 2023-10-23 | $9.68 | $9.70 | $9.62 | $9.67 | $9.67 | 36,692 |
| 2023-10-20 | $9.59 | $9.60 | $9.53 | $9.54 | $9.54 | 58,678 |
| 2023-10-19 | $9.84 | $9.84 | $9.71 | $9.75 | $9.75 | 30,703 |
| 2023-10-18 | $9.95 | $9.99 | $9.93 | $9.95 | $9.95 | 26,728 |
| 2023-10-17 | $10.03 | $10.12 | $10.03 | $10.10 | $10.10 | 33,934 |
| 2023-10-16 | $10.06 | $10.09 | $10.03 | $10.06 | $10.06 | 27,580 |
| 2023-10-13 | $10.04 | $10.06 | $9.93 | $9.97 | $9.97 | 22,188 |
| 2023-10-12 | $10.09 | $10.12 | $10.03 | $10.07 | $10.07 | 29,877 |
| 2023-10-11 | $10.06 | $10.10 | $10.01 | $10.10 | $10.10 | 20,354 |
| 2023-10-10 | $10.09 | $10.10 | $9.98 | $10.04 | $10.04 | 305,757 |
| 2023-10-09 | $9.70 | $9.81 | $9.70 | $9.78 | $9.78 | 40,678 |
| 2023-10-06 | $9.79 | $9.94 | $9.79 | $9.92 | $9.92 | 52,483 |
| 2023-10-05 | $9.76 | $9.80 | $9.73 | $9.78 | $9.78 | 115,213 |
| 2023-10-04 | $9.78 | $9.88 | $9.71 | $9.85 | $9.85 | 66,282 |
| 2023-10-03 | $9.93 | $9.94 | $9.86 | $9.93 | $9.93 | 62,071 |
| 2023-10-02 | $10.08 | $10.08 | $9.90 | $9.96 | $9.96 | 41,560 |
| 2023-09-29 | $10.25 | $10.26 | $10.14 | $10.20 | $10.20 | 15,925 |
| 2023-09-28 | $10.19 | $10.27 | $10.19 | $10.26 | $10.26 | 40,289 |
| 2023-09-27 | $10.22 | $10.22 | $10.07 | $10.16 | $10.16 | 48,387 |
| 2023-09-26 | $10.32 | $10.35 | $10.25 | $10.29 | $10.29 | 32,163 |
| 2023-09-25 | $10.23 | $10.33 | $10.19 | $10.32 | $10.32 | 29,965 |
| 2023-09-22 | $10.46 | $10.50 | $10.40 | $10.43 | $10.43 | 26,247 |
| 2023-09-21 | $10.51 | $10.57 | $10.47 | $10.50 | $10.50 | 14,661 |
| 2023-09-20 | $10.67 | $10.74 | $10.60 | $10.60 | $10.60 | 39,921 |
| 2023-09-19 | $10.62 | $10.64 | $10.57 | $10.63 | $10.63 | 31,788 |
| 2023-09-18 | $10.43 | $10.55 | $10.40 | $10.41 | $10.41 | 15,039 |
| 2023-09-15 | $10.53 | $10.56 | $10.48 | $10.52 | $10.52 | 12,041 |
| 2023-09-14 | $10.50 | $10.56 | $10.48 | $10.54 | $10.54 | 292,325 |
| 2023-09-13 | $10.39 | $10.45 | $10.37 | $10.39 | $10.39 | 23,712 |
| 2023-09-12 | $10.39 | $10.44 | $10.37 | $10.41 | $10.41 | 32,515 |
| 2023-09-11 | $10.30 | $10.37 | $10.30 | $10.37 | $10.37 | 17,469 |
| 2023-09-08 | $10.14 | $10.21 | $10.13 | $10.16 | $10.16 | 22,196 |
| 2023-09-07 | $10.17 | $10.17 | $10.10 | $10.16 | $10.16 | 294,063 |
| 2023-09-06 | $10.03 | $10.03 | $9.98 | $10.03 | $10.03 | 27,115 |
| 2023-09-05 | $10.14 | $10.14 | $10.08 | $10.10 | $10.10 | 6,592 |
| 2023-09-01 | $10.31 | $10.32 | $10.20 | $10.24 | $10.24 | 12,000 |
| 2023-08-31 | $10.38 | $10.38 | $10.29 | $10.32 | $10.32 | 18,340 |
| 2023-08-30 | $10.44 | $10.44 | $10.40 | $10.41 | $10.41 | 8,161 |
| 2023-08-29 | $10.20 | $10.35 | $10.20 | $10.35 | $10.35 | 28,648 |
| 2023-08-28 | $10.11 | $10.13 | $10.09 | $10.13 | $10.13 | 19,958 |
| 2023-08-25 | $10.06 | $10.08 | $9.98 | $10.08 | $10.08 | 21,049 |
| 2023-08-24 | $9.98 | $10.02 | $9.92 | $9.93 | $9.93 | 18,307 |
| 2023-08-23 | $10.04 | $10.05 | $10.01 | $10.04 | $10.04 | 9,143 |
| 2023-08-22 | $9.99 | $9.99 | $9.94 | $9.96 | $9.96 | 48,884 |
| 2023-08-21 | $9.98 | $10.02 | $9.95 | $10.02 | $10.02 | 58,505 |
| 2023-08-18 | $9.89 | $9.98 | $9.89 | $9.96 | $9.96 | 26,467 |
| 2023-08-17 | $10.09 | $10.09 | $9.94 | $9.97 | $9.97 | 25,275 |
| 2023-08-16 | $10.08 | $10.09 | $9.99 | $9.99 | $9.99 | 16,029 |
| 2023-08-15 | $10.11 | $10.14 | $9.99 | $10.07 | $10.07 | 36,488 |
| 2023-08-14 | $10.10 | $10.17 | $10.09 | $10.10 | $10.10 | 44,991 |
| 2023-08-11 | $10.06 | $10.12 | $10.03 | $10.09 | $10.09 | 21,118 |
| 2023-08-10 | $10.11 | $10.12 | $9.97 | $10.03 | $10.03 | 10,170 |
| 2023-08-09 | $10.15 | $10.15 | $10.09 | $10.13 | $10.13 | 13,576 |
| 2023-08-08 | $10.13 | $10.27 | $10.12 | $10.27 | $10.27 | 47,611 |
| 2023-08-07 | $10.25 | $10.35 | $10.23 | $10.34 | $10.34 | 7,155 |
| 2023-08-04 | $10.26 | $10.34 | $10.21 | $10.21 | $10.21 | 11,547 |
| 2023-08-03 | $10.19 | $10.24 | $10.16 | $10.21 | $10.21 | 24,399 |
| 2023-08-02 | $10.27 | $10.27 | $10.18 | $10.23 | $10.23 | 8,375 |
| 2023-08-01 | $10.50 | $10.52 | $10.45 | $10.47 | $10.47 | 8,449 |
| 2023-07-31 | $10.62 | $10.65 | $10.62 | $10.64 | $10.64 | 13,565 |
| 2023-07-28 | $10.56 | $10.62 | $10.53 | $10.55 | $10.55 | 36,255 |
| 2023-07-27 | $10.53 | $10.54 | $10.48 | $10.48 | $10.48 | 11,719 |
| 2023-07-26 | $10.42 | $10.56 | $10.42 | $10.56 | $10.56 | 6,192 |
| 2023-07-25 | $10.48 | $10.50 | $10.44 | $10.49 | $10.49 | 8,938 |
| 2023-07-24 | $10.50 | $10.58 | $10.50 | $10.53 | $10.53 | 10,651 |
| 2023-07-21 | $10.56 | $10.60 | $10.56 | $10.60 | $10.60 | 15,748 |
| 2023-07-20 | $10.54 | $10.54 | $10.50 | $10.52 | $10.52 | 13,496 |
| 2023-07-19 | $10.54 | $10.54 | $10.45 | $10.46 | $10.46 | 5,168 |
| 2023-07-18 | $10.56 | $10.62 | $10.56 | $10.62 | $10.62 | 12,775 |
| 2023-07-17 | $10.53 | $10.62 | $10.53 | $10.62 | $10.62 | 18,000 |
| 2023-07-14 | $10.60 | $10.61 | $10.51 | $10.55 | $10.55 | 19,849 |
| 2023-07-13 | $10.53 | $10.59 | $10.50 | $10.59 | $10.59 | 40,989 |
| 2023-07-12 | $10.30 | $10.49 | $10.30 | $10.44 | $10.44 | 11,872 |
| 2023-07-11 | $10.10 | $10.21 | $10.10 | $10.21 | $10.21 | 26,629 |
| 2023-07-10 | $10.08 | $10.14 | $10.04 | $10.12 | $10.12 | 43,428 |
| 2023-07-07 | $9.99 | $10.12 | $9.99 | $10.09 | $10.09 | 36,177 |
| 2023-07-06 | $10.03 | $10.07 | $9.94 | $10.03 | $10.03 | 18,735 |
| 2023-07-05 | $10.26 | $10.26 | $10.19 | $10.25 | $10.25 | 21,330 |
| 2023-07-03 | $10.47 | $10.50 | $10.46 | $10.49 | $10.49 | 8,907 |
| 2023-06-30 | $10.13 | $10.19 | $10.07 | $10.17 | $10.17 | 10,352 |
| 2023-06-29 | $10.03 | $10.08 | $10.03 | $10.08 | $10.08 | 8,909 |
| 2023-06-28 | $9.98 | $9.99 | $9.95 | $9.98 | $9.98 | 14,250 |
| 2023-06-27 | $10.02 | $10.12 | $10.00 | $10.09 | $10.09 | 23,209 |
| 2023-06-26 | $9.92 | $9.99 | $9.92 | $9.97 | $9.97 | 19,634 |
| 2023-06-23 | $9.81 | $9.95 | $9.81 | $9.93 | $9.93 | 20,981 |
| 2023-06-22 | $10.03 | $10.08 | $9.98 | $10.03 | $10.03 | 25,453 |
| 2023-06-21 | $10.10 | $10.11 | $10.06 | $10.07 | $10.07 | 18,453 |
| 2023-06-20 | $10.13 | $10.14 | $10.08 | $10.12 | $10.12 | 22,247 |
| 2023-06-16 | $10.20 | $10.24 | $10.15 | $10.17 | $10.17 | 29,506 |
| 2023-06-15 | $10.20 | $10.35 | $10.20 | $10.35 | $10.35 | 27,584 |
| 2023-06-14 | $10.26 | $10.26 | $10.13 | $10.19 | $10.19 | 11,579 |
| 2023-06-13 | $10.13 | $10.13 | $10.07 | $10.10 | $10.10 | 27,331 |
| 2023-06-12 | $9.89 | $9.98 | $9.89 | $9.95 | $9.95 | 20,217 |
| 2023-06-09 | $9.78 | $9.83 | $9.73 | $9.77 | $9.77 | 11,589 |
| 2023-06-08 | $9.77 | $9.88 | $9.76 | $9.78 | $9.78 | 19,409 |
| 2023-06-07 | $9.60 | $9.64 | $9.57 | $9.64 | $9.64 | 15,519 |
| 2023-06-06 | $9.60 | $9.69 | $9.60 | $9.68 | $9.68 | 28,689 |
| 2023-06-05 | $9.61 | $9.65 | $9.59 | $9.61 | $9.61 | 13,699 |
| 2023-06-02 | $9.65 | $9.73 | $9.63 | $9.69 | $9.69 | 25,826 |
| 2023-06-01 | $9.61 | $9.76 | $9.55 | $9.61 | $9.61 | 31,335 |
| 2023-05-31 | $9.36 | $9.54 | $9.34 | $9.54 | $9.54 | 76,495 |
| 2023-05-30 | $9.61 | $9.61 | $9.51 | $9.57 | $9.57 | 9,379 |
| 2023-05-26 | $9.56 | $9.62 | $9.56 | $9.60 | $9.60 | 5,432 |
| 2023-05-25 | $9.55 | $9.62 | $9.54 | $9.58 | $9.58 | 15,236 |
| 2023-05-24 | $9.51 | $9.58 | $9.51 | $9.56 | $9.56 | 22,030 |
| 2023-05-23 | $9.66 | $9.76 | $9.66 | $9.68 | $9.68 | 23,761 |
| 2023-05-22 | $9.92 | $9.92 | $9.65 | $9.74 | $9.74 | 25,151 |
| 2023-05-19 | $10.20 | $10.49 | $10.20 | $10.29 | $9.86 | 39,308 |
| 2023-05-18 | $10.03 | $10.18 | $10.03 | $10.07 | $9.65 | 7,976 |
| 2023-05-17 | $10.03 | $10.13 | $10.02 | $10.13 | $9.71 | 18,721 |
| 2023-05-16 | $10.14 | $10.17 | $10.10 | $10.12 | $9.70 | 21,846 |
| 2023-05-15 | $10.22 | $10.23 | $10.17 | $10.20 | $10.20 | 49,361 |
| 2023-05-12 | $10.14 | $10.20 | $10.07 | $10.10 | $10.10 | 8,975 |
| 2023-05-11 | $10.00 | $10.13 | $9.97 | $10.07 | $10.07 | 7,721 |
| 2023-05-10 | $10.29 | $10.33 | $10.23 | $10.31 | $10.31 | 10,988 |
| 2023-05-09 | $10.27 | $10.37 | $10.27 | $10.36 | $10.36 | 14,641 |
| 2023-05-08 | $10.40 | $10.42 | $10.37 | $10.38 | $10.38 | 12,430 |
| 2023-05-05 | $10.29 | $10.37 | $10.28 | $10.34 | $10.34 | 16,751 |
| 2023-05-04 | $10.08 | $10.20 | $10.07 | $10.17 | $10.17 | 20,022 |
| 2023-05-03 | $10.28 | $10.31 | $10.24 | $10.28 | $10.28 | 11,752 |
| 2023-05-02 | $10.25 | $10.26 | $10.11 | $10.23 | $10.23 | 13,740 |
| 2023-05-01 | $10.44 | $10.44 | $10.28 | $10.38 | $10.38 | 32,949 |
| 2023-04-28 | $10.27 | $10.41 | $10.26 | $10.41 | $10.41 | 11,072 |
| 2023-04-27 | $10.41 | $10.50 | $10.39 | $10.50 | $10.50 | 13,125 |
| 2023-04-26 | $10.45 | $10.45 | $10.33 | $10.34 | $10.34 | 8,462 |
| 2023-04-25 | $10.38 | $10.39 | $10.32 | $10.36 | $10.36 | 19,064 |
| 2023-04-24 | $10.48 | $10.55 | $10.48 | $10.55 | $10.55 | 16,450 |
| 2023-04-21 | $10.42 | $10.47 | $10.38 | $10.46 | $10.46 | 15,729 |
| 2023-04-20 | $10.41 | $10.44 | $10.40 | $10.42 | $10.42 | 14,854 |
| 2023-04-19 | $10.47 | $10.48 | $10.38 | $10.43 | $10.43 | 14,993 |
| 2023-04-18 | $10.29 | $10.35 | $10.28 | $10.34 | $10.34 | 12,762 |
| 2023-04-17 | $10.22 | $10.24 | $10.16 | $10.24 | $10.24 | 23,487 |
| 2023-04-14 | $10.45 | $10.45 | $10.32 | $10.39 | $10.39 | 19,596 |
| 2023-04-13 | $10.35 | $10.42 | $10.32 | $10.41 | $10.41 | 26,699 |
| 2023-04-12 | $10.30 | $10.34 | $10.26 | $10.31 | $10.31 | 21,495 |
| 2023-04-11 | $10.21 | $10.28 | $10.21 | $10.25 | $10.25 | 56,603 |
| 2023-04-10 | $10.00 | $10.30 | $10.00 | $10.10 | $10.10 | 34,782 |
| 2023-04-06 | $10.09 | $10.14 | $10.07 | $10.13 | $10.13 | 32,979 |
| 2023-04-05 | $10.00 | $10.01 | $9.94 | $10.00 | $10.00 | 16,134 |
| 2023-04-04 | $9.99 | $9.99 | $9.93 | $9.97 | $9.97 | 23,250 |
| 2023-04-03 | $9.90 | $9.98 | $9.90 | $9.96 | $9.96 | 19,342 |
| 2023-03-31 | $9.94 | $9.98 | $9.92 | $9.96 | $9.96 | 43,137 |
| 2023-03-30 | $9.95 | $9.99 | $9.91 | $9.96 | $9.96 | 47,420 |
| 2023-03-29 | $9.75 | $9.79 | $9.75 | $9.79 | $9.79 | 7,160 |
| 2023-03-28 | $9.63 | $9.68 | $9.61 | $9.62 | $9.62 | 26,417 |
| 2023-03-27 | $9.57 | $9.64 | $9.57 | $9.59 | $9.59 | 10,630 |
| 2023-03-24 | $9.49 | $9.52 | $9.46 | $9.52 | $9.52 | 12,694 |
| 2023-03-23 | $9.75 | $9.82 | $9.61 | $9.65 | $9.65 | 4,975 |
| 2023-03-22 | $9.75 | $9.87 | $9.70 | $9.73 | $9.73 | 31,680 |
| 2023-03-21 | $9.72 | $9.79 | $9.69 | $9.77 | $9.77 | 7,454 |
| 2023-03-20 | $9.34 | $9.44 | $9.34 | $9.42 | $9.42 | 11,715 |
| 2023-03-17 | $9.08 | $9.18 | $9.05 | $9.17 | $9.17 | 29,861 |
| 2023-03-16 | $9.11 | $9.31 | $9.11 | $9.31 | $9.31 | 30,501 |
| 2023-03-15 | $8.98 | $9.21 | $8.98 | $9.19 | $9.19 | 41,898 |
| 2023-03-14 | $9.86 | $9.92 | $9.80 | $9.83 | $9.83 | 12,212 |
| 2023-03-13 | $9.52 | $9.57 | $9.47 | $9.47 | $9.47 | 27,038 |
| 2023-03-10 | $9.69 | $9.76 | $9.67 | $9.71 | $9.71 | 6,114 |
| 2023-03-09 | $9.84 | $9.84 | $9.73 | $9.79 | $9.79 | 23,565 |
| 2023-03-08 | $9.88 | $9.88 | $9.87 | $9.88 | $9.88 | 14,182 |
| 2023-03-07 | $9.90 | $9.91 | $9.80 | $9.85 | $9.85 | 4,241 |
| 2023-03-06 | $9.98 | $10.00 | $9.94 | $9.97 | $9.97 | 8,342 |
| 2023-03-03 | $9.82 | $9.90 | $9.81 | $9.90 | $9.90 | 9,514 |
| 2023-03-02 | $9.77 | $9.82 | $9.75 | $9.79 | $9.79 | 8,561 |
| 2023-03-01 | $9.85 | $9.86 | $9.80 | $9.86 | $9.86 | 17,521 |
| 2023-02-28 | $9.87 | $9.89 | $9.82 | $9.82 | $9.82 | 20,674 |
| 2023-02-27 | $9.72 | $9.72 | $9.66 | $9.70 | $9.70 | 11,738 |
| 2023-02-24 | $9.52 | $9.56 | $9.51 | $9.56 | $9.56 | 7,998 |
| 2023-02-23 | $9.59 | $9.62 | $9.52 | $9.61 | $9.61 | 10,154 |
| 2023-02-22 | $9.56 | $9.62 | $9.54 | $9.56 | $9.56 | 18,516 |
| 2023-02-21 | $9.74 | $9.77 | $9.69 | $9.71 | $9.71 | 6,224 |
| 2023-02-17 | $9.74 | $9.80 | $9.71 | $9.79 | $9.79 | 6,266 |
| 2023-02-16 | $9.72 | $9.75 | $9.69 | $9.72 | $9.72 | 5,650 |
| 2023-02-15 | $9.71 | $9.79 | $9.71 | $9.78 | $9.78 | 4,668 |
| 2023-02-14 | $9.81 | $9.81 | $9.71 | $9.78 | $9.78 | 9,581 |
| 2023-02-13 | $9.71 | $9.78 | $9.71 | $9.76 | $9.76 | 10,644 |
| 2023-02-10 | $9.74 | $9.74 | $9.69 | $9.71 | $9.71 | 13,266 |
| 2023-02-09 | $9.84 | $9.84 | $9.70 | $9.72 | $9.72 | 38,828 |
| 2023-02-08 | $9.72 | $9.72 | $9.66 | $9.70 | $9.70 | 42,425 |
| 2023-02-07 | $9.61 | $9.72 | $9.61 | $9.71 | $9.71 | 20,655 |
| 2023-02-06 | $9.60 | $9.68 | $9.60 | $9.65 | $9.65 | 18,376 |
| 2023-02-03 | $9.72 | $9.75 | $9.65 | $9.67 | $9.67 | 9,225 |
| 2023-02-02 | $9.94 | $9.94 | $9.82 | $9.83 | $9.83 | 16,543 |
| 2023-02-01 | $9.86 | $10.03 | $9.84 | $10.03 | $10.03 | 15,837 |
| 2023-01-31 | $9.68 | $9.73 | $9.65 | $9.73 | $9.73 | 35,357 |
| 2023-01-30 | $9.80 | $9.81 | $9.70 | $9.70 | $9.70 | 11,179 |
| 2023-01-27 | $9.74 | $9.74 | $9.66 | $9.73 | $9.73 | 23,723 |
| 2023-01-26 | $9.68 | $9.73 | $9.67 | $9.72 | $9.72 | 9,599 |
| 2023-01-25 | $9.65 | $9.75 | $9.65 | $9.70 | $9.70 | 17,136 |
| 2023-01-24 | $9.67 | $9.71 | $9.65 | $9.69 | $9.69 | 32,978 |
| 2023-01-23 | $9.61 | $9.67 | $9.61 | $9.65 | $9.65 | 14,756 |
| 2023-01-20 | $9.57 | $9.62 | $9.56 | $9.62 | $9.62 | 14,037 |
| 2023-01-19 | $9.40 | $9.40 | $9.31 | $9.40 | $9.40 | 29,251 |
| 2023-01-18 | $9.50 | $9.52 | $9.36 | $9.36 | $9.36 | 26,851 |
| 2023-01-17 | $9.44 | $9.44 | $9.40 | $9.41 | $9.41 | 47,878 |
| 2023-01-13 | $9.34 | $9.40 | $9.34 | $9.37 | $9.37 | 9,075 |
| 2023-01-12 | $9.28 | $9.43 | $9.26 | $9.40 | $9.40 | 37,266 |
| 2023-01-11 | $9.33 | $9.41 | $9.29 | $9.36 | $9.36 | 133,109 |
| 2023-01-10 | $9.24 | $9.30 | $9.23 | $9.29 | $9.29 | 8,582 |
| 2023-01-09 | $9.20 | $9.24 | $9.13 | $9.14 | $9.14 | 13,390 |
| 2023-01-06 | $9.13 | $9.24 | $9.13 | $9.24 | $9.24 | 58,227 |
| 2023-01-05 | $9.03 | $9.08 | $9.01 | $9.05 | $9.05 | 7,631 |
| 2023-01-04 | $9.10 | $9.14 | $9.09 | $9.11 | $9.11 | 100,888 |
| 2023-01-03 | $8.86 | $8.87 | $8.84 | $8.87 | $8.87 | 13,876 |
| 2022-12-30 | $8.92 | $8.92 | $8.81 | $8.88 | $8.88 | 15,085 |
| 2022-12-29 | $8.90 | $8.95 | $8.89 | $8.95 | $8.95 | 16,013 |
| 2022-12-28 | $8.86 | $8.88 | $8.78 | $8.82 | $8.82 | 10,436 |
| 2022-12-27 | $8.84 | $8.90 | $8.84 | $8.90 | $8.90 | 26,925 |
| 2022-12-23 | $8.86 | $8.89 | $8.86 | $8.86 | $8.86 | 13,060 |
| 2022-12-22 | $8.91 | $8.91 | $8.85 | $8.89 | $8.89 | 14,585 |
| 2022-12-21 | $8.93 | $8.98 | $8.93 | $8.98 | $8.98 | 13,420 |
| 2022-12-20 | $8.78 | $8.88 | $8.78 | $8.87 | $8.87 | 19,269 |
| 2022-12-19 | $8.83 | $8.86 | $8.75 | $8.80 | $8.80 | 24,600 |
| 2022-12-16 | $8.70 | $8.75 | $8.64 | $8.73 | $8.73 | 21,674 |
| 2022-12-15 | $8.91 | $8.91 | $8.75 | $8.79 | $8.79 | 10,215 |
| 2022-12-14 | $9.16 | $9.24 | $9.16 | $9.23 | $9.23 | 9,755 |
| 2022-12-13 | $9.27 | $9.27 | $9.16 | $9.23 | $9.23 | 24,807 |
| 2022-12-12 | $9.09 | $9.11 | $9.03 | $9.07 | $9.07 | 9,837 |
| 2022-12-09 | $9.06 | $9.09 | $9.03 | $9.03 | $9.03 | 16,326 |
| 2022-12-08 | $9.04 | $9.05 | $9.00 | $9.05 | $9.05 | 16,302 |
| 2022-12-07 | $9.06 | $9.09 | $9.05 | $9.07 | $9.07 | 10,419 |
| 2022-12-06 | $9.06 | $9.06 | $8.92 | $8.98 | $8.98 | 17,952 |
| 2022-12-05 | $9.04 | $9.06 | $8.95 | $9.01 | $9.01 | 26,373 |
| 2022-12-02 | $9.01 | $9.07 | $8.96 | $9.06 | $9.06 | 13,457 |
| 2022-12-01 | $9.00 | $9.00 | $8.93 | $8.96 | $8.96 | 20,427 |
| 2022-11-30 | $8.75 | $8.87 | $8.66 | $8.82 | $8.82 | 36,048 |
| 2022-11-29 | $8.70 | $8.75 | $8.68 | $8.73 | $8.73 | 21,140 |
| 2022-11-28 | $8.70 | $8.70 | $8.54 | $8.59 | $8.59 | 27,298 |
| 2022-11-25 | $8.73 | $8.77 | $8.71 | $8.77 | $8.77 | 6,851 |
| 2022-11-23 | $8.72 | $8.76 | $8.67 | $8.75 | $8.75 | 22,552 |
| 2022-11-22 | $8.67 | $8.74 | $8.66 | $8.74 | $8.74 | 15,733 |
| 2022-11-21 | $8.74 | $8.74 | $8.68 | $8.73 | $8.73 | 33,046 |
| 2022-11-18 | $8.91 | $8.91 | $8.85 | $8.88 | $8.88 | 25,312 |
| 2022-11-17 | $8.71 | $8.81 | $8.71 | $8.81 | $8.81 | 49,433 |
| 2022-11-16 | $8.87 | $8.88 | $8.79 | $8.84 | $8.84 | 32,999 |
| 2022-11-15 | $8.88 | $8.88 | $8.66 | $8.77 | $8.77 | 51,547 |
| 2022-11-14 | $8.73 | $8.81 | $8.72 | $8.78 | $8.78 | 16,653 |
| 2022-11-11 | $8.65 | $8.74 | $8.62 | $8.72 | $8.72 | 22,670 |
| 2022-11-10 | $8.36 | $8.53 | $8.33 | $8.45 | $8.45 | 50,534 |
| 2022-11-09 | $8.11 | $8.19 | $8.08 | $8.10 | $8.10 | 19,888 |
| 2022-11-08 | $8.10 | $8.16 | $8.05 | $8.12 | $8.12 | 72,491 |
| 2022-11-07 | $7.94 | $7.99 | $7.92 | $7.99 | $7.99 | 24,033 |
| 2022-11-04 | $7.63 | $7.81 | $7.63 | $7.75 | $7.75 | 27,074 |
| 2022-11-03 | $7.38 | $7.48 | $7.36 | $7.47 | $7.47 | 50,032 |
| 2022-11-02 | $7.51 | $7.61 | $7.38 | $7.38 | $7.38 | 54,980 |
| 2022-11-01 | $7.64 | $7.64 | $7.50 | $7.55 | $7.55 | 100,786 |
| 2022-10-31 | $7.46 | $7.49 | $7.42 | $7.45 | $7.45 | 49,119 |
| 2022-10-28 | $7.43 | $7.53 | $7.40 | $7.53 | $7.53 | 23,350 |
| 2022-10-27 | $7.43 | $7.50 | $7.41 | $7.45 | $7.45 | 111,175 |
| 2022-10-26 | $7.37 | $7.44 | $7.37 | $7.41 | $7.41 | 24,187 |
| 2022-10-25 | $7.27 | $7.40 | $7.27 | $7.38 | $7.38 | 225,492 |
| 2022-10-24 | $7.25 | $7.30 | $7.24 | $7.29 | $7.29 | 96,870 |
| 2022-10-21 | $7.04 | $7.14 | $6.99 | $7.11 | $7.11 | 51,193 |
| 2022-10-20 | $7.16 | $7.25 | $7.06 | $7.08 | $7.08 | 157,722 |
| 2022-10-19 | $7.12 | $7.14 | $7.06 | $7.11 | $7.11 | 64,210 |
| 2022-10-18 | $7.07 | $7.13 | $7.03 | $7.09 | $7.09 | 391,398 |
| 2022-10-17 | $7.04 | $7.14 | $7.01 | $7.02 | $7.02 | 144,961 |
| 2022-10-14 | $6.95 | $6.96 | $6.80 | $6.80 | $6.80 | 93,523 |
| 2022-10-13 | $6.59 | $6.90 | $6.59 | $6.87 | $6.87 | 306,094 |
| 2022-10-12 | $6.65 | $6.70 | $6.63 | $6.63 | $6.63 | 173,345 |
| 2022-10-11 | $6.68 | $6.78 | $6.65 | $6.71 | $6.71 | 502,138 |
| 2022-10-10 | $6.72 | $6.92 | $6.69 | $6.80 | $6.80 | 267,367 |
| 2022-10-07 | $6.65 | $6.75 | $6.58 | $6.58 | $6.58 | 124,918 |
| 2022-10-06 | $6.77 | $6.95 | $6.71 | $6.71 | $6.71 | 142,373 |
| 2022-10-05 | $6.93 | $7.05 | $6.91 | $7.00 | $7.00 | 104,063 |
| 2022-10-04 | $7.12 | $7.27 | $7.12 | $7.20 | $7.20 | 530,704 |
| 2022-10-03 | $6.86 | $6.87 | $6.79 | $6.86 | $6.86 | 113,018 |
| 2022-09-30 | $6.78 | $7.01 | $6.75 | $6.75 | $6.75 | 158,268 |
| 2022-09-29 | $6.71 | $6.76 | $6.65 | $6.73 | $6.73 | 262,445 |
| 2022-09-28 | $6.66 | $6.87 | $6.66 | $6.85 | $6.85 | 209,605 |
| 2022-09-27 | $6.85 | $6.91 | $6.64 | $6.75 | $6.75 | 630,281 |
| 2022-09-26 | $7.03 | $7.07 | $6.91 | $6.97 | $6.97 | 207,630 |
| 2022-09-23 | $7.01 | $7.01 | $6.90 | $6.92 | $6.92 | 78,495 |
| 2022-09-22 | $7.25 | $7.28 | $7.21 | $7.27 | $7.27 | 73,095 |
| 2022-09-21 | $7.31 | $7.40 | $7.20 | $7.30 | $7.30 | 54,012 |
| 2022-09-20 | $7.38 | $7.48 | $7.32 | $7.39 | $7.39 | 109,518 |
| 2022-09-19 | $7.45 | $7.62 | $7.45 | $7.62 | $7.62 | 68,144 |
| 2022-09-16 | $7.67 | $7.67 | $7.49 | $7.57 | $7.57 | 77,941 |
| 2022-09-15 | $7.59 | $7.65 | $7.54 | $7.60 | $7.60 | 63,177 |
| 2022-09-14 | $7.56 | $7.64 | $7.55 | $7.58 | $7.58 | 38,223 |
| 2022-09-13 | $7.61 | $7.72 | $7.46 | $7.50 | $7.50 | 121,386 |
| 2022-09-12 | $7.71 | $7.77 | $7.71 | $7.72 | $7.72 | 135,902 |
| 2022-09-09 | $7.45 | $7.50 | $7.44 | $7.50 | $7.50 | 185,816 |
| 2022-09-08 | $7.13 | $7.58 | $7.13 | $7.30 | $7.30 | 161,323 |
| 2022-09-07 | $7.16 | $7.39 | $7.14 | $7.32 | $7.32 | 235,389 |
| 2022-09-06 | $7.23 | $7.26 | $7.12 | $7.16 | $7.16 | 176,071 |
| 2022-09-02 | $7.46 | $7.52 | $7.24 | $7.31 | $7.31 | 154,645 |
| 2022-09-01 | $7.21 | $7.26 | $7.12 | $7.25 | $7.25 | 205,242 |
| 2022-08-31 | $7.36 | $7.43 | $7.23 | $7.35 | $7.35 | 93,891 |
| 2022-08-30 | $7.38 | $7.45 | $7.31 | $7.39 | $7.39 | 197,988 |
| 2022-08-29 | $7.31 | $7.38 | $7.26 | $7.30 | $7.30 | 147,297 |
| 2022-08-26 | $7.49 | $7.49 | $7.25 | $7.25 | $7.25 | 159,779 |
| 2022-08-25 | $7.44 | $7.54 | $7.43 | $7.54 | $7.54 | 73,227 |
| 2022-08-24 | $7.31 | $7.44 | $7.31 | $7.39 | $7.39 | 139,330 |
| 2022-08-23 | $7.42 | $7.50 | $7.41 | $7.45 | $7.45 | 156,541 |
| 2022-08-22 | $7.43 | $7.43 | $7.35 | $7.37 | $7.37 | 109,141 |
| 2022-08-19 | $7.55 | $7.61 | $7.50 | $7.61 | $7.61 | 21,177 |
| 2022-08-18 | $7.75 | $7.78 | $7.71 | $7.78 | $7.78 | 72,226 |
| 2022-08-17 | $7.74 | $7.81 | $7.70 | $7.77 | $7.77 | 24,759 |
| 2022-08-16 | $7.81 | $7.85 | $7.76 | $7.79 | $7.79 | 77,829 |
| 2022-08-15 | $7.90 | $7.92 | $7.77 | $7.91 | $7.91 | 36,127 |
| 2022-08-12 | $7.87 | $7.95 | $7.87 | $7.95 | $7.95 | 26,627 |
| 2022-08-11 | $7.84 | $7.89 | $7.84 | $7.87 | $7.87 | 38,728 |
| 2022-08-10 | $7.97 | $7.97 | $7.78 | $7.84 | $7.84 | 63,962 |
| 2022-08-09 | $7.72 | $7.74 | $7.64 | $7.69 | $7.69 | 170,087 |
| 2022-08-08 | $7.64 | $7.76 | $7.57 | $7.67 | $7.67 | 130,257 |
| 2022-08-05 | $7.58 | $7.85 | $7.54 | $7.72 | $7.72 | 57,675 |
| 2022-08-04 | $7.50 | $7.67 | $7.49 | $7.52 | $7.52 | 27,894 |
| 2022-08-03 | $7.43 | $7.64 | $7.37 | $7.46 | $7.46 | 84,772 |
| 2022-08-02 | $7.43 | $7.43 | $7.35 | $7.40 | $7.40 | 329,741 |
| 2022-08-01 | $7.63 | $7.71 | $7.56 | $7.58 | $7.58 | 234,249 |
| 2022-07-29 | $7.43 | $7.60 | $7.43 | $7.60 | $7.60 | 106,290 |
| 2022-07-28 | $7.21 | $7.38 | $7.21 | $7.33 | $7.33 | 240,030 |
| 2022-07-27 | $7.16 | $7.28 | $7.11 | $7.26 | $7.26 | 89,500 |
| 2022-07-26 | $7.17 | $7.21 | $7.13 | $7.14 | $7.14 | 306,507 |
| 2022-07-25 | $7.38 | $7.54 | $7.34 | $7.45 | $7.45 | 227,399 |
| 2022-07-22 | $7.28 | $7.29 | $7.19 | $7.22 | $7.22 | 77,081 |
| 2022-07-21 | $7.18 | $7.24 | $7.16 | $7.24 | $7.24 | 44,754 |
| 2022-07-20 | $7.33 | $7.37 | $7.04 | $7.19 | $7.19 | 147,106 |
| 2022-07-19 | $7.47 | $7.50 | $7.44 | $7.45 | $7.45 | 366,349 |
| 2022-07-18 | $7.39 | $7.39 | $7.28 | $7.28 | $7.28 | 198,120 |
| 2022-07-15 | $7.24 | $7.32 | $7.24 | $7.29 | $7.29 | 74,711 |
| 2022-07-14 | $7.21 | $7.31 | $7.11 | $7.21 | $7.21 | 160,589 |
| 2022-07-13 | $7.50 | $7.55 | $7.46 | $7.50 | $7.50 | 87,898 |
| 2022-07-12 | $7.55 | $7.64 | $7.52 | $7.56 | $7.56 | 219,656 |
| 2022-07-11 | $7.66 | $7.71 | $7.58 | $7.63 | $7.63 | 319,233 |
| 2022-07-08 | $7.76 | $7.88 | $7.73 | $7.75 | $7.75 | 118,057 |
| 2022-07-07 | $7.68 | $7.77 | $7.68 | $7.73 | $7.73 | 217,019 |
| 2022-07-06 | $7.50 | $7.62 | $7.40 | $7.46 | $7.46 | 381,796 |
| 2022-07-05 | $7.55 | $7.67 | $7.40 | $7.54 | $7.54 | 170,144 |
| 2022-07-01 | $8.07 | $8.27 | $8.02 | $8.18 | $8.18 | 103,306 |
| 2022-06-30 | $7.89 | $8.01 | $7.89 | $7.98 | $7.98 | 68,170 |
| 2022-06-29 | $8.13 | $8.13 | $8.06 | $8.07 | $8.07 | 97,278 |
| 2022-06-28 | $8.27 | $8.27 | $8.16 | $8.16 | $8.16 | 281,979 |
| 2022-06-27 | $8.30 | $8.30 | $8.13 | $8.18 | $8.18 | 150,371 |
| 2022-06-24 | $8.39 | $8.48 | $8.34 | $8.48 | $8.48 | 90,770 |
| 2022-06-23 | $8.13 | $8.15 | $8.03 | $8.11 | $8.11 | 148,477 |
| 2022-06-22 | $8.13 | $8.24 | $8.10 | $8.15 | $8.15 | 259,529 |
| 2022-06-21 | $8.28 | $8.28 | $8.17 | $8.18 | $8.18 | 139,016 |
| 2022-06-17 | $8.20 | $8.20 | $8.11 | $8.15 | $8.15 | 104,720 |
| 2022-06-16 | $8.19 | $8.27 | $8.18 | $8.21 | $8.21 | 145,807 |
| 2022-06-15 | $8.44 | $8.44 | $8.31 | $8.43 | $8.43 | 182,578 |
| 2022-06-14 | $8.06 | $8.06 | $7.97 | $8.00 | $8.00 | 373,110 |
| 2022-06-13 | $8.12 | $8.12 | $7.98 | $7.99 | $7.99 | 97,663 |
| 2022-06-10 | $8.31 | $8.31 | $8.16 | $8.19 | $8.19 | 71,786 |
| 2022-06-09 | $8.70 | $8.75 | $8.63 | $8.67 | $8.67 | 56,331 |
| 2022-06-08 | $8.84 | $8.95 | $8.81 | $8.81 | $8.81 | 41,369 |
| 2022-06-07 | $8.93 | $9.00 | $8.91 | $8.96 | $8.96 | 122,885 |
| 2022-06-06 | $9.04 | $9.06 | $8.98 | $8.98 | $8.98 | 36,538 |
| 2022-06-03 | $8.90 | $8.94 | $8.88 | $8.93 | $8.93 | 37,592 |
| 2022-06-02 | $8.94 | $9.19 | $8.93 | $9.04 | $9.04 | 82,885 |
| 2022-06-01 | $9.16 | $9.16 | $8.93 | $9.11 | $9.11 | 54,611 |
| 2022-05-31 | $9.04 | $9.18 | $9.02 | $9.18 | $9.18 | 110,922 |
| 2022-05-27 | $9.08 | $9.34 | $9.08 | $9.16 | $9.16 | 39,935 |
| 2022-05-26 | $9.30 | $9.42 | $9.26 | $9.31 | $9.31 | 82,588 |
| 2022-05-25 | $9.22 | $9.30 | $9.18 | $9.29 | $9.29 | 61,831 |
| 2022-05-24 | $9.24 | $9.40 | $9.20 | $9.27 | $9.27 | 99,936 |
| 2022-05-23 | $9.15 | $9.54 | $9.14 | $9.34 | $9.34 | 106,132 |
| 2022-05-20 | $9.61 | $9.90 | $9.58 | $9.64 | $9.08 | 68,190 |
| 2022-05-19 | $9.55 | $10.01 | $9.55 | $9.59 | $9.04 | 42,257 |
| 2022-05-18 | $9.38 | $9.43 | $9.20 | $9.20 | $8.67 | 24,688 |
| 2022-05-17 | $9.50 | $9.67 | $9.43 | $9.59 | $9.04 | 99,309 |
| 2022-05-16 | $9.22 | $9.36 | $9.22 | $9.32 | $8.78 | 126,843 |
| 2022-05-13 | $9.11 | $9.24 | $9.11 | $9.24 | $8.71 | 50,664 |
| 2022-05-12 | $9.14 | $9.42 | $9.02 | $9.10 | $8.58 | 106,965 |
| 2022-05-11 | $9.32 | $9.33 | $9.13 | $9.13 | $8.60 | 131,884 |
| 2022-05-10 | $9.35 | $9.38 | $9.25 | $9.33 | $8.80 | 223,177 |
| 2022-05-09 | $9.19 | $9.28 | $9.14 | $9.21 | $8.68 | 147,780 |
| 2022-05-06 | $9.38 | $9.38 | $9.22 | $9.33 | $8.80 | 252,721 |
| 2022-05-05 | $9.48 | $9.48 | $9.34 | $9.45 | $8.91 | 86,322 |
| 2022-05-04 | $9.57 | $9.75 | $9.52 | $9.72 | $9.16 | 68,814 |
| 2022-05-03 | $9.59 | $9.67 | $9.53 | $9.54 | $8.99 | 88,628 |
| 2022-05-02 | $9.40 | $9.43 | $9.32 | $9.37 | $8.83 | 112,757 |
| 2022-04-29 | $9.47 | $9.52 | $9.38 | $9.38 | $8.84 | 65,664 |
| 2022-04-28 | $9.38 | $9.48 | $9.36 | $9.43 | $8.89 | 105,038 |
| 2022-04-27 | $9.47 | $9.54 | $9.43 | $9.44 | $8.90 | 75,019 |
| 2022-04-26 | $9.69 | $9.69 | $9.44 | $9.44 | $8.90 | 125,812 |
| 2022-04-25 | $9.68 | $9.77 | $9.63 | $9.77 | $9.21 | 46,700 |
| 2022-04-22 | $9.87 | $10.17 | $9.83 | $10.10 | $9.52 | 34,440 |
| 2022-04-21 | $10.15 | $10.15 | $9.92 | $9.97 | $9.40 | 43,316 |
| 2022-04-20 | $10.15 | $10.17 | $10.04 | $10.11 | $9.53 | 23,438 |
| 2022-04-19 | $10.21 | $10.21 | $10.02 | $10.13 | $9.55 | 67,381 |
| 2022-04-18 | $10.90 | $10.95 | $10.25 | $10.50 | $9.89 | 35,819 |
| 2022-04-14 | $10.38 | $10.53 | $10.34 | $10.48 | $9.88 | 28,605 |
| 2022-04-13 | $10.28 | $10.59 | $10.28 | $10.40 | $9.80 | 81,104 |
| 2022-04-12 | $10.44 | $10.54 | $10.35 | $10.49 | $9.89 | 76,921 |
| 2022-04-11 | $10.58 | $10.65 | $10.48 | $10.49 | $9.89 | 62,977 |
| 2022-04-08 | $10.61 | $10.85 | $10.54 | $10.70 | $10.08 | 68,078 |
| 2022-04-07 | $10.70 | $10.70 | $10.48 | $10.58 | $9.97 | 27,531 |
| 2022-04-06 | $10.87 | $11.02 | $10.80 | $10.80 | $10.18 | 31,047 |
| 2022-04-05 | $10.98 | $11.21 | $10.90 | $11.19 | $10.54 | 19,726 |
| 2022-04-04 | $11.22 | $11.22 | $11.10 | $11.19 | $10.54 | 19,726 |
| 2022-04-01 | $11.71 | $11.71 | $11.55 | $11.64 | $10.97 | 207,016 |
| 2022-03-31 | $11.45 | $11.61 | $11.37 | $11.51 | $10.85 | 33,071 |
| 2022-03-30 | $11.20 | $11.20 | $11.16 | $11.18 | $10.54 | 15,705 |
| 2022-03-29 | $11.02 | $11.20 | $10.88 | $10.94 | $10.31 | 31,916 |
| 2022-03-28 | $11.07 | $11.20 | $11.06 | $11.20 | $10.56 | 156,215 |
| 2022-03-25 | $10.68 | $10.80 | $10.61 | $10.64 | $10.03 | 51,210 |
| 2022-03-24 | $10.45 | $10.67 | $10.45 | $10.62 | $10.01 | 8,979 |
| 2022-03-23 | $10.29 | $10.60 | $10.29 | $10.60 | $9.99 | 17,070 |
| 2022-03-22 | $10.40 | $10.50 | $10.32 | $10.43 | $9.83 | 51,529 |
| 2022-03-21 | $10.36 | $10.44 | $10.31 | $10.43 | $9.83 | 51,529 |
| 2022-03-18 | $10.25 | $10.50 | $10.25 | $10.50 | $9.90 | 19,926 |
| 2022-03-17 | $10.20 | $10.46 | $10.20 | $10.27 | $9.68 | 35,341 |
| 2022-03-16 | $10.23 | $10.38 | $10.05 | $10.05 | $9.47 | 22,067 |
| 2022-03-15 | $9.83 | $9.94 | $9.71 | $9.74 | $9.18 | 54,338 |
| 2022-03-14 | $9.69 | $9.85 | $9.61 | $9.68 | $9.12 | 78,371 |
| 2022-03-11 | $9.47 | $9.69 | $9.28 | $9.30 | $8.76 | 57,011 |
| 2022-03-10 | $9.23 | $9.44 | $9.10 | $9.24 | $8.70 | 99,152 |
| 2022-03-09 | $9.27 | $9.54 | $9.27 | $9.32 | $8.78 | 154,483 |
| 2022-03-08 | $8.80 | $9.12 | $8.79 | $8.90 | $8.39 | 307,012 |
| 2022-03-07 | $8.78 | $8.88 | $8.35 | $8.52 | $8.03 | 154,640 |
| 2022-03-04 | $9.13 | $9.13 | $8.75 | $8.87 | $8.36 | 60,340 |
| 2022-03-03 | $9.55 | $9.79 | $9.34 | $9.48 | $8.93 | 120,480 |
| 2022-03-02 | $9.49 | $9.84 | $9.49 | $9.52 | $8.97 | 93,153 |
| 2022-03-01 | $9.88 | $9.95 | $9.46 | $9.46 | $8.92 | 215,552 |
| 2022-02-28 | $9.98 | $10.01 | $9.78 | $9.88 | $9.31 | 85,778 |
| 2022-02-25 | $10.12 | $10.25 | $10.00 | $10.16 | $9.58 | 71,438 |
| 2022-02-24 | $9.85 | $10.10 | $9.55 | $10.01 | $9.43 | 114,087 |
| 2022-02-23 | $10.34 | $10.41 | $10.15 | $10.29 | $9.70 | 58,003 |
| 2022-02-22 | $10.34 | $10.36 | $10.11 | $10.36 | $9.76 | 10,055 |
| 2022-02-18 | $10.52 | $10.67 | $10.47 | $10.67 | $10.06 | 9,360 |
| 2022-02-17 | $10.57 | $10.77 | $10.49 | $10.56 | $9.95 | 99,157 |
| 2022-02-16 | $10.70 | $10.92 | $10.67 | $10.81 | $10.19 | 30,906 |
| 2022-02-15 | $10.57 | $10.83 | $10.55 | $10.60 | $9.99 | 68,576 |
| 2022-02-14 | $10.28 | $10.53 | $10.19 | $10.53 | $9.92 | 19,996 |
| 2022-02-11 | $10.53 | $10.57 | $10.37 | $10.57 | $9.96 | 16,830 |
| 2022-02-10 | $10.57 | $10.70 | $10.57 | $10.58 | $9.97 | 11,648 |
| 2022-02-09 | $10.48 | $10.67 | $10.47 | $10.67 | $10.06 | 5,228 |
| 2022-02-08 | $10.42 | $10.64 | $10.41 | $10.64 | $10.03 | 10,464 |
| 2022-02-07 | $10.31 | $10.51 | $10.30 | $10.51 | $9.90 | 5,979 |
| 2022-02-04 | $10.43 | $10.73 | $10.41 | $10.61 | $10.00 | 9,742 |
| 2022-02-03 | $10.59 | $10.81 | $10.56 | $10.81 | $10.19 | 8,439 |
| 2022-02-02 | $10.62 | $10.73 | $10.53 | $10.73 | $10.12 | 17,312 |
| 2022-02-01 | $10.49 | $10.61 | $10.48 | $10.61 | $9.99 | 8,646 |
| 2022-01-31 | $10.38 | $10.54 | $10.36 | $10.54 | $9.93 | 27,618 |
| 2022-01-28 | $10.16 | $10.33 | $10.04 | $10.31 | $9.72 | 27,094 |
| 2022-01-27 | $10.19 | $10.23 | $10.10 | $10.19 | $9.61 | 58,169 |
| 2022-01-26 | $10.13 | $10.27 | $10.04 | $10.15 | $9.57 | 55,602 |
| 2022-01-25 | $10.01 | $10.23 | $9.99 | $10.17 | $9.58 | 39,344 |
| 2022-01-24 | $9.96 | $10.16 | $9.96 | $10.16 | $9.58 | 38,319 |
| 2022-01-21 | $10.32 | $10.47 | $10.31 | $10.47 | $9.87 | 15,290 |
| 2022-01-20 | $10.68 | $10.75 | $10.64 | $10.72 | $10.10 | 22,204 |
| 2022-01-19 | $10.59 | $10.77 | $10.55 | $10.73 | $10.11 | 20,522 |
| 2022-01-18 | $10.59 | $10.84 | $10.59 | $10.61 | $10.00 | 10,661 |
| 2022-01-14 | $10.57 | $10.64 | $10.57 | $10.61 | $10.00 | 10,661 |
| 2022-01-13 | $10.69 | $10.85 | $10.69 | $10.85 | $10.23 | 5,686 |
| 2022-01-12 | $10.64 | $10.84 | $10.64 | $10.84 | $10.22 | 9,493 |
| 2022-01-11 | $10.50 | $10.68 | $10.50 | $10.68 | $10.07 | 1,968 |
| 2022-01-10 | $10.48 | $10.59 | $10.48 | $10.59 | $9.98 | 1,122 |
| 2022-01-07 | $10.51 | $10.60 | $10.51 | $10.60 | $9.99 | 1,189 |
| 2022-01-06 | $10.50 | $10.60 | $10.36 | $10.37 | $9.77 | 20,871 |
| 2022-01-05 | $10.71 | $10.71 | $10.56 | $10.56 | $9.95 | 2,475 |
| 2022-01-04 | $10.65 | $10.85 | $10.65 | $10.74 | $10.12 | 8,122 |
| 2022-01-03 | $10.68 | $10.84 | $10.62 | $10.84 | $10.21 | 2,922 |
| 2021-12-31 | $10.69 | $10.86 | $10.59 | $10.59 | $9.98 | 4,468 |
| 2021-12-30 | $10.66 | $10.66 | $10.50 | $10.52 | $9.91 | 6,321 |
| 2021-12-29 | $10.45 | $10.66 | $10.45 | $10.66 | $10.05 | 8,221 |
| 2021-12-28 | $10.48 | $10.76 | $10.48 | $10.76 | $10.14 | 1,515 |
| 2021-12-27 | $10.39 | $10.54 | $10.39 | $10.54 | $9.93 | 7,389 |
| 2021-12-23 | $10.40 | $10.69 | $10.40 | $10.51 | $9.90 | 1,035 |
| 2021-12-22 | $10.55 | $10.55 | $10.16 | $10.45 | $9.85 | 17,627 |
| 2021-12-21 | $10.21 | $10.41 | $10.21 | $10.30 | $9.70 | 7,352 |
| 2021-12-20 | $10.22 | $10.44 | $10.22 | $10.42 | $9.82 | 5,724 |
| 2021-12-17 | $10.47 | $10.47 | $10.42 | $10.42 | $9.82 | 1,043 |
| 2021-12-16 | $10.44 | $10.75 | $10.40 | $10.40 | $9.80 | 10,085 |
| 2021-12-15 | $10.19 | $10.50 | $10.19 | $10.49 | $9.89 | 8,949 |
| 2021-12-14 | $10.42 | $10.57 | $10.32 | $10.32 | $9.73 | 1,316 |
| 2021-12-13 | $10.36 | $10.52 | $10.36 | $10.50 | $9.90 | 10,280 |
| 2021-12-10 | $10.46 | $10.46 | $10.46 | $10.46 | $9.86 | 440 |
| 2021-12-09 | $10.27 | $10.69 | $10.27 | $10.69 | $10.07 | 7,292 |
| 2021-12-08 | $10.52 | $10.52 | $10.31 | $10.40 | $9.80 | 2,404 |
| 2021-12-07 | $10.36 | $10.60 | $10.36 | $10.55 | $9.94 | 47,147 |
| 2021-12-06 | $10.20 | $10.61 | $10.20 | $10.25 | $9.66 | 4,354 |
| 2021-12-03 | $10.29 | $10.47 | $10.01 | $10.01 | $9.43 | 3,966 |
| 2021-12-02 | $10.43 | $10.43 | $10.01 | $10.11 | $9.52 | 5,269 |
| 2021-12-01 | $10.07 | $10.24 | $10.07 | $10.17 | $9.58 | 8,909 |
| 2021-11-30 | $9.99 | $10.29 | $9.78 | $9.78 | $9.22 | 5,788 |
| 2021-11-29 | $9.95 | $10.11 | $9.95 | $10.09 | $9.51 | 3,375 |
| 2021-11-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.24 | 12,065 |
| 2021-11-24 | $10.43 | $10.43 | $10.43 | $10.43 | $9.83 | 909 |
| 2021-11-23 | $10.19 | $10.31 | $10.14 | $10.31 | $9.72 | 1,854 |
| 2021-11-22 | $10.33 | $10.33 | $10.18 | $10.18 | $9.59 | 1,371 |
| 2021-11-19 | $10.41 | $10.41 | $10.41 | $10.41 | $9.81 | 671 |
| 2021-11-18 | $10.64 | $10.64 | $10.61 | $10.61 | $10.00 | 2,511 |
| 2021-11-17 | $10.51 | $10.60 | $10.51 | $10.56 | $9.95 | 6,327 |
| 2021-11-16 | $10.68 | $10.77 | $10.57 | $10.74 | $10.12 | 8,456 |
| 2021-11-15 | $11.17 | $11.17 | $10.86 | $10.99 | $10.36 | 12,183 |
| 2021-11-12 | $10.93 | $11.14 | $10.93 | $11.14 | $10.50 | 2,474 |
| 2021-11-11 | $10.95 | $10.95 | $10.87 | $10.94 | $10.31 | 972 |
| 2021-11-10 | $11.02 | $11.02 | $10.85 | $10.93 | $10.30 | 1,031 |
| 2021-11-09 | $11.10 | $11.10 | $10.97 | $11.00 | $10.37 | 4,411 |
| 2021-11-08 | $10.88 | $11.04 | $10.88 | $11.04 | $10.40 | 6,810 |
| 2021-11-05 | $11.24 | $11.24 | $11.03 | $11.03 | $10.39 | 386 |
| 2021-11-04 | $10.95 | $11.19 | $10.90 | $11.15 | $10.51 | 3,380 |
| 2021-11-03 | $10.87 | $11.23 | $10.87 | $11.23 | $10.58 | 5,137 |
| 2021-11-02 | $11.00 | $11.13 | $10.76 | $11.13 | $10.49 | 5,240 |
| 2021-11-01 | $10.87 | $11.15 | $10.87 | $11.15 | $10.51 | 3,727 |
| 2021-10-29 | $10.98 | $10.98 | $10.98 | $10.98 | $10.34 | 724 |
| 2021-10-28 | $11.00 | $11.00 | $11.00 | $11.00 | $10.37 | 3,472 |
| 2021-10-27 | $10.75 | $10.93 | $10.74 | $10.85 | $10.23 | 4,926 |
| 2021-10-26 | $10.89 | $10.99 | $10.86 | $10.94 | $10.31 | 3,924 |
| 2021-10-25 | $10.72 | $10.77 | $10.72 | $10.77 | $10.15 | 4,431 |
| 2021-10-22 | $11.00 | $11.00 | $10.97 | $10.97 | $10.34 | 507 |
| 2021-10-21 | $10.88 | $11.01 | $10.74 | $11.01 | $10.38 | 3,583 |
| 2021-10-20 | $10.69 | $10.84 | $10.69 | $10.84 | $10.22 | 2,559 |
| 2021-10-19 | $10.76 | $10.79 | $10.66 | $10.78 | $10.16 | 1,323 |
| 2021-10-18 | $10.54 | $10.66 | $10.54 | $10.64 | $10.03 | 2,137 |
| 2021-10-15 | $10.66 | $10.90 | $10.66 | $10.90 | $10.02 | 3,245 |
| 2021-10-14 | $10.90 | $10.90 | $10.90 | $10.90 | $10.02 | 781 |
| 2021-10-13 | $10.88 | $11.10 | $10.88 | $11.10 | $10.21 | 1,130 |
| 2021-10-12 | $11.18 | $11.18 | $11.18 | $11.18 | $10.28 | 535 |
| 2021-10-11 | $10.85 | $10.92 | $10.85 | $10.89 | $10.01 | 834 |
| 2021-10-08 | $11.08 | $11.08 | $10.70 | $11.03 | $10.14 | 6,463 |
| 2021-10-07 | $10.66 | $11.05 | $10.66 | $10.90 | $10.02 | 4,026 |
| 2021-10-06 | $10.75 | $10.94 | $10.75 | $10.94 | $10.06 | 784 |
| 2021-10-05 | $10.86 | $10.87 | $10.86 | $10.87 | $9.99 | 799 |
| 2021-10-04 | $10.81 | $10.85 | $10.50 | $10.68 | $9.82 | 1,727 |
| 2021-10-01 | $10.64 | $10.80 | $10.48 | $10.80 | $9.93 | 938 |
| 2021-09-30 | $10.63 | $10.75 | $10.63 | $10.75 | $9.88 | 867 |
| 2021-09-29 | $10.68 | $10.69 | $10.68 | $10.69 | $9.82 | 790 |
| 2021-09-28 | $10.65 | $10.65 | $10.65 | $10.65 | $9.79 | 597 |
| 2021-09-27 | $10.88 | $11.00 | $10.83 | $10.83 | $9.96 | 2,763 |
| 2021-09-24 | $10.72 | $10.88 | $10.64 | $10.88 | $10.00 | 813 |
| 2021-09-23 | $10.73 | $10.73 | $10.67 | $10.67 | $9.81 | 656 |
| 2021-09-22 | $10.56 | $10.65 | $10.40 | $10.65 | $9.79 | 2,458 |
| 2021-09-21 | $10.44 | $10.53 | $10.26 | $10.53 | $9.68 | 2,794 |
| 2021-09-20 | $10.22 | $10.38 | $10.18 | $10.31 | $9.48 | 1,722 |
| 2021-09-17 | $10.33 | $10.53 | $10.27 | $10.53 | $9.68 | 1,077 |
| 2021-09-16 | $10.55 | $10.69 | $10.48 | $10.69 | $9.83 | 1,143 |
| 2021-09-15 | $10.51 | $10.51 | $10.37 | $10.50 | $9.65 | 1,557 |
| 2021-09-14 | $10.43 | $10.43 | $10.28 | $10.28 | $9.45 | 640 |
| 2021-09-13 | $10.41 | $10.41 | $10.41 | $10.41 | $9.57 | 591 |
| 2021-09-10 | $10.33 | $10.33 | $10.33 | $10.33 | $9.50 | 588 |
| 2021-09-09 | $10.45 | $10.61 | $10.45 | $10.56 | $9.71 | 904 |
| 2021-09-08 | $10.43 | $10.43 | $10.32 | $10.36 | $9.52 | 8,706 |
| 2021-09-07 | $10.39 | $10.47 | $10.39 | $10.47 | $9.62 | 636 |
| 2021-09-03 | $10.28 | $10.28 | $10.20 | $10.26 | $9.43 | 1,549 |
| 2021-09-02 | $10.31 | $10.35 | $10.14 | $10.30 | $9.47 | 3,997 |
| 2021-09-01 | $10.43 | $10.43 | $10.43 | $10.43 | $9.59 | 365 |
| 2021-08-31 | $10.17 | $10.29 | $10.17 | $10.29 | $9.46 | 2,703 |
| 2021-08-30 | $10.08 | $10.24 | $10.08 | $10.24 | $9.42 | 908 |
| 2021-08-27 | $9.85 | $10.35 | $9.85 | $10.06 | $9.25 | 477 |
| 2021-08-26 | $10.07 | $10.07 | $10.07 | $10.07 | $9.25 | 539 |
| 2021-08-25 | $10.00 | $10.00 | $10.00 | $10.00 | $9.19 | 567 |
| 2021-08-24 | $9.92 | $10.08 | $9.92 | $10.08 | $9.27 | 2,630 |
| 2021-08-23 | $9.97 | $9.97 | $9.97 | $9.97 | $9.16 | 284 |
| 2021-08-20 | $9.76 | $10.02 | $9.76 | $9.97 | $9.16 | 7,170 |
| 2021-08-19 | $9.99 | $9.99 | $9.87 | $9.99 | $9.19 | 8,009 |
| 2021-08-18 | $10.10 | $10.10 | $9.95 | $9.95 | $9.15 | 1,175 |
| 2021-08-17 | $10.12 | $10.12 | $10.00 | $10.04 | $9.23 | 1,196 |
| 2021-08-16 | $10.16 | $10.32 | $10.01 | $10.01 | $9.21 | 9,419 |
| 2021-08-13 | $10.22 | $10.23 | $10.18 | $10.23 | $9.41 | 3,091 |
| 2021-08-12 | $10.16 | $10.30 | $10.08 | $10.16 | $9.34 | 628 |
| 2021-08-11 | $10.08 | $10.10 | $10.08 | $10.10 | $9.29 | 2,743 |
| 2021-08-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.18 | 965 |
| 2021-08-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.17 | 547 |
| 2021-08-06 | $10.08 | $10.08 | $9.92 | $9.92 | $9.12 | 581 |
| 2021-08-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.06 | 256 |
| 2021-08-04 | $9.85 | $9.89 | $9.71 | $9.71 | $8.93 | 1,323 |
| 2021-08-03 | $9.91 | $9.91 | $9.85 | $9.85 | $9.06 | 1,132 |
| 2021-08-02 | $10.04 | $10.13 | $9.99 | $10.13 | $9.31 | 946 |
| 2021-07-30 | $9.98 | $9.98 | $9.82 | $9.82 | $9.03 | 417 |
| 2021-07-29 | $10.13 | $10.13 | $9.90 | $9.90 | $9.10 | 464 |
| 2021-07-28 | $10.04 | $10.04 | $9.88 | $9.97 | $9.16 | 5,197 |
| 2021-07-27 | $9.85 | $9.90 | $9.85 | $9.90 | $9.10 | 1,245 |
| 2021-07-26 | $9.91 | $9.93 | $9.91 | $9.91 | $9.11 | 2,036 |
| 2021-07-23 | $9.85 | $9.86 | $9.85 | $9.86 | $9.07 | 510 |
| 2021-07-22 | $10.05 | $10.05 | $10.05 | $10.05 | $9.24 | 328 |
| 2021-07-21 | $9.84 | $10.05 | $9.84 | $10.05 | $9.24 | 26,535 |
| 2021-07-20 | $9.64 | $9.77 | $9.64 | $9.77 | $8.98 | 635 |
| 2021-07-19 | $9.72 | $9.72 | $9.51 | $9.66 | $8.88 | 1,461 |
| 2021-07-16 | $9.84 | $10.01 | $9.84 | $10.01 | $9.20 | 1,560 |
| 2021-07-15 | $9.91 | $9.91 | $9.91 | $9.91 | $9.11 | 225 |
| 2021-07-14 | $10.02 | $10.02 | $10.02 | $10.02 | $9.21 | 256 |
| 2021-07-13 | $10.17 | $10.17 | $10.17 | $10.17 | $9.35 | 247 |
| 2021-07-12 | $10.02 | $10.19 | $10.02 | $10.19 | $9.37 | 338 |
| 2021-07-09 | $10.04 | $10.16 | $10.04 | $10.16 | $9.34 | 648 |
| 2021-07-08 | $9.73 | $9.91 | $9.65 | $9.91 | $9.11 | 1,093 |
| 2021-07-07 | $9.98 | $9.99 | $9.98 | $9.99 | $9.18 | 1,529 |
| 2021-07-06 | $10.01 | $10.11 | $9.84 | $10.11 | $9.30 | 1,875 |
| 2021-07-02 | $10.07 | $10.08 | $10.07 | $10.08 | $9.27 | 727 |
| 2021-07-01 | $10.04 | $10.04 | $10.04 | $10.04 | $9.23 | 221 |
| 2021-06-30 | $10.18 | $10.18 | $9.88 | $9.88 | $9.09 | 751 |
| 2021-06-29 | $10.01 | $10.20 | $10.01 | $10.03 | $9.22 | 912 |
| 2021-06-28 | $10.24 | $10.24 | $10.24 | $10.24 | $9.42 | 155 |
| 2021-06-25 | $10.08 | $10.24 | $10.08 | $10.24 | $9.42 | 1,308 |
| 2021-06-24 | $9.90 | $10.19 | $9.90 | $10.19 | $9.37 | 3,181 |
| 2021-06-23 | $9.98 | $10.09 | $9.98 | $10.09 | $9.28 | 638 |
| 2021-06-22 | $10.22 | $10.22 | $10.07 | $10.12 | $9.30 | 1,589 |
| 2021-06-21 | $10.00 | $10.04 | $10.00 | $10.04 | $9.23 | 647 |
| 2021-06-18 | $10.19 | $10.19 | $10.19 | $10.19 | $9.37 | 467 |
| 2021-06-17 | $10.26 | $10.37 | $10.26 | $10.26 | $9.43 | 715 |
| 2021-06-16 | $10.39 | $10.56 | $10.34 | $10.34 | $9.51 | 1,406 |
| 2021-06-15 | $10.59 | $10.59 | $10.56 | $10.56 | $9.71 | 2,994 |
| 2021-06-14 | $10.40 | $10.40 | $10.40 | $10.40 | $9.56 | 225 |
| 2021-06-11 | $10.40 | $10.40 | $10.32 | $10.32 | $9.49 | 642 |
| 2021-06-10 | $10.30 | $10.51 | $10.30 | $10.46 | $9.62 | 1,174 |
| 2021-06-09 | $10.61 | $10.61 | $10.30 | $10.30 | $9.47 | 2,205 |
| 2021-06-08 | $10.27 | $10.62 | $10.27 | $10.62 | $9.76 | 1,907 |
| 2021-06-07 | $10.69 | $10.69 | $10.69 | $10.69 | $9.83 | 463 |
| 2021-06-04 | $10.22 | $10.50 | $10.22 | $10.23 | $9.41 | 2,074 |
| 2021-06-03 | $10.34 | $10.47 | $10.32 | $10.47 | $9.63 | 931 |
| 2021-06-02 | $10.31 | $10.32 | $10.16 | $10.16 | $9.34 | 5,594 |
| 2021-06-01 | $10.41 | $10.51 | $10.30 | $10.30 | $9.47 | 1,487 |
| 2021-05-28 | $10.26 | $10.26 | $10.26 | $10.26 | $9.43 | 909 |
| 2021-05-27 | $10.22 | $10.22 | $10.22 | $10.22 | $9.39 | 414 |
| 2021-05-26 | $10.11 | $10.11 | $10.10 | $10.10 | $9.28 | 479 |
| 2021-05-25 | $10.26 | $10.26 | $10.26 | $10.26 | $9.43 | 520 |
| 2021-05-24 | $10.25 | $10.25 | $10.13 | $10.13 | $9.31 | 454 |
| 2021-05-21 | $10.75 | $10.75 | $10.56 | $10.75 | $9.51 | 1,495 |
| 2021-05-20 | $10.65 | $10.81 | $10.65 | $10.81 | $9.56 | 1,708 |
| 2021-05-19 | $10.55 | $10.74 | $10.55 | $10.61 | $9.38 | 9,015 |
| 2021-05-18 | $10.80 | $11.25 | $10.80 | $11.25 | $9.95 | 7,983 |
| 2021-05-17 | $10.69 | $10.98 | $10.69 | $10.78 | $9.53 | 13,879 |
| 2021-05-14 | $10.88 | $10.88 | $10.55 | $10.80 | $9.55 | 1,520 |
| 2021-05-13 | $10.46 | $10.55 | $10.32 | $10.55 | $9.33 | 2,175 |
| 2021-05-12 | $10.56 | $10.56 | $10.40 | $10.56 | $9.34 | 1,879 |
| 2021-05-11 | $10.65 | $10.65 | $10.65 | $10.65 | $9.42 | 288 |
| 2021-05-10 | $10.65 | $10.79 | $10.51 | $10.73 | $9.49 | 8,627 |
| 2021-05-07 | $10.51 | $10.66 | $10.51 | $10.66 | $9.43 | 18,421 |
| 2021-05-06 | $10.44 | $10.44 | $10.19 | $10.21 | $9.03 | 6,276 |
| 2021-05-05 | $10.06 | $10.24 | $10.06 | $10.24 | $9.06 | 1,421 |
| 2021-05-04 | $10.22 | $10.30 | $10.20 | $10.30 | $9.11 | 4,048 |
| 2021-05-03 | $10.20 | $10.32 | $10.15 | $10.15 | $8.98 | 1,211 |
| 2021-04-30 | $10.12 | $10.12 | $10.05 | $10.05 | $8.89 | 876 |
| 2021-04-29 | $10.10 | $10.14 | $10.10 | $10.14 | $8.96 | 504 |
| 2021-04-28 | $10.14 | $10.26 | $10.14 | $10.26 | $9.08 | 1,385 |
| 2021-04-27 | $10.17 | $10.22 | $10.17 | $10.22 | $9.04 | 550 |
| 2021-04-26 | $10.27 | $10.27 | $10.27 | $10.27 | $9.08 | 132 |
| 2021-04-23 | $10.15 | $10.30 | $10.15 | $10.30 | $9.11 | 1,730 |
| 2021-04-22 | $10.13 | $10.22 | $10.13 | $10.22 | $9.04 | 633 |
| 2021-04-21 | $10.11 | $10.23 | $10.05 | $10.05 | $8.89 | 1,947 |
| 2021-04-20 | $10.32 | $10.32 | $10.01 | $10.24 | $9.06 | 595 |
| 2021-04-19 | $10.23 | $10.35 | $10.23 | $10.35 | $9.15 | 1,527 |
| 2021-04-16 | $10.31 | $10.31 | $10.10 | $10.18 | $9.00 | 1,108 |
| 2021-04-15 | $10.11 | $10.18 | $10.11 | $10.18 | $9.00 | 696 |
| 2021-04-14 | $10.07 | $10.31 | $10.07 | $10.10 | $8.93 | 4,284 |
| 2021-04-13 | $10.16 | $10.16 | $10.02 | $10.02 | $8.86 | 680 |
| 2021-04-12 | $10.32 | $10.32 | $10.32 | $10.32 | $9.13 | 164 |
| 2021-04-09 | $9.95 | $10.24 | $9.95 | $10.09 | $8.92 | 13,939 |
| 2021-04-08 | $10.15 | $10.28 | $10.02 | $10.15 | $8.98 | 1,400 |
| 2021-04-07 | $10.19 | $10.19 | $10.19 | $10.19 | $9.01 | 435 |
| 2021-04-06 | $10.03 | $10.32 | $10.03 | $10.11 | $8.94 | 1,885 |
| 2021-04-05 | $10.20 | $10.35 | $10.20 | $10.35 | $9.15 | 2,619 |
| 2021-04-01 | $9.82 | $10.18 | $9.82 | $10.15 | $8.98 | 17,660 |
| 2021-03-31 | $10.26 | $10.26 | $10.00 | $10.13 | $8.96 | 425,642 |
| 2021-03-30 | $10.23 | $10.23 | $10.13 | $10.21 | $9.03 | 24,305 |
| 2021-03-29 | $10.10 | $10.10 | $10.05 | $10.05 | $8.89 | 2,527 |
| 2021-03-26 | $9.79 | $10.10 | $9.79 | $10.10 | $8.93 | 1,912 |
| 2021-03-25 | $9.90 | $9.90 | $9.90 | $9.90 | $8.76 | 425 |
| 2021-03-24 | $10.06 | $10.06 | $10.06 | $10.06 | $8.90 | 165 |
| 2021-03-23 | $10.09 | $10.09 | $10.09 | $10.09 | $8.92 | 4,470 |
| 2021-03-22 | $10.04 | $10.04 | $10.04 | $10.04 | $8.88 | 49,351 |
| 2021-03-19 | $10.04 | $10.04 | $10.04 | $10.04 | $8.88 | 220 |
| 2021-03-18 | $10.14 | $10.14 | $10.14 | $10.14 | $8.97 | 632 |
| 2021-03-17 | $10.13 | $10.13 | $10.12 | $10.12 | $8.95 | 731 |
| 2021-03-16 | $10.21 | $10.21 | $10.21 | $10.21 | $9.03 | 1,455 |
| 2021-03-15 | $10.20 | $10.20 | $10.20 | $10.20 | $9.02 | 268 |
| 2021-03-12 | $10.09 | $10.22 | $10.09 | $10.22 | $9.04 | 1,622 |
| 2021-03-11 | $10.01 | $10.01 | $10.01 | $10.01 | $8.85 | 1,431 |
| 2021-03-10 | $9.96 | $9.96 | $9.96 | $9.96 | $8.81 | 365 |
| 2021-03-09 | $9.90 | $9.90 | $9.90 | $9.90 | $8.76 | 91 |
| 2021-03-08 | $9.83 | $9.90 | $9.83 | $9.90 | $8.76 | 788 |
| 2021-03-05 | $9.61 | $9.67 | $9.61 | $9.67 | $8.55 | 699 |
| 2021-03-04 | $9.32 | $9.32 | $9.32 | $9.32 | $8.24 | 173 |
| 2021-03-03 | $9.32 | $9.32 | $9.32 | $9.32 | $8.24 | 183 |
| 2021-03-02 | $9.32 | $9.32 | $9.32 | $9.32 | $8.24 | 112 |
| 2021-03-01 | $9.32 | $9.32 | $9.32 | $9.32 | $8.24 | 101 |
| 2021-02-26 | $9.45 | $9.45 | $9.32 | $9.32 | $8.24 | 532 |
| 2021-02-25 | $9.46 | $9.46 | $9.46 | $9.46 | $8.36 | 793 |
| 2021-02-24 | $9.30 | $9.57 | $9.30 | $9.46 | $8.37 | 793 |
| 2021-02-23 | $9.38 | $9.38 | $9.38 | $9.38 | $8.30 | 1,378 |
| 2021-02-22 | $9.41 | $9.43 | $9.41 | $9.43 | $8.34 | 1,289 |
| 2021-02-19 | $9.45 | $9.45 | $9.23 | $9.23 | $8.16 | 413 |
| 2021-02-18 | $9.32 | $9.33 | $9.21 | $9.21 | $8.15 | 1,798 |
| 2021-02-17 | $9.47 | $9.47 | $9.41 | $9.45 | $8.36 | 1,311 |
| 2021-02-16 | $9.51 | $9.51 | $9.51 | $9.51 | $8.41 | 1,008 |
| 2021-02-12 | $9.47 | $9.47 | $9.47 | $9.47 | $8.38 | 2,801 |
| 2021-02-11 | $9.60 | $9.60 | $9.60 | $9.60 | $8.49 | 205 |
| 2021-02-10 | $9.66 | $9.66 | $9.60 | $9.60 | $8.49 | 583 |
| 2021-02-09 | $9.51 | $9.54 | $9.51 | $9.54 | $8.44 | 2,065 |
| 2021-02-08 | $9.48 | $9.48 | $9.48 | $9.48 | $8.38 | 1,071 |
| 2021-02-05 | $9.36 | $9.47 | $9.24 | $9.47 | $8.38 | 1,615 |
| 2021-02-04 | $9.21 | $9.30 | $9.21 | $9.25 | $8.18 | 519 |
| 2021-02-03 | $8.84 | $9.12 | $8.84 | $9.12 | $8.07 | 769 |
| 2021-02-02 | $8.75 | $8.75 | $8.75 | $8.75 | $7.74 | 286 |
| 2021-02-01 | $8.64 | $8.64 | $8.64 | $8.64 | $7.64 | 198 |
| 2021-01-29 | $8.54 | $8.68 | $8.54 | $8.64 | $7.64 | 564 |
| 2021-01-28 | $8.67 | $8.77 | $8.67 | $8.72 | $7.71 | 16,582 |
| 2021-01-27 | $8.81 | $8.84 | $8.64 | $8.81 | $7.79 | 16,399 |
| 2021-01-26 | $8.69 | $8.91 | $8.69 | $8.91 | $7.88 | 152,260 |
| 2021-01-25 | $8.84 | $8.84 | $8.84 | $8.84 | $7.82 | 513 |
| 2021-01-22 | $9.09 | $9.09 | $9.09 | $9.09 | $8.04 | 57 |
| 2021-01-21 | $9.09 | $9.09 | $9.09 | $9.09 | $8.04 | 0 |
| 2021-01-20 | $9.09 | $9.09 | $9.09 | $9.09 | $8.04 | 117 |
| 2021-01-19 | $8.91 | $8.91 | $8.91 | $8.91 | $7.88 | 219 |
| 2021-01-15 | $8.89 | $8.89 | $8.89 | $8.89 | $7.86 | 8,550 |
| 2021-01-14 | $8.85 | $8.85 | $8.67 | $8.78 | $7.77 | 11,600 |
| 2021-01-13 | $8.86 | $8.86 | $8.86 | $8.86 | $7.84 | 37 |
| 2021-01-12 | $8.86 | $8.86 | $8.86 | $8.86 | $7.84 | 0 |
| 2021-01-11 | $8.86 | $8.86 | $8.86 | $8.86 | $7.84 | 13 |
| 2021-01-08 | $8.86 | $8.86 | $8.86 | $8.86 | $7.84 | 95 |
| 2021-01-07 | $8.86 | $8.86 | $8.86 | $8.86 | $7.84 | 153 |
| 2021-01-06 | $8.80 | $8.80 | $8.80 | $8.80 | $7.78 | 211 |
| 2021-01-05 | $8.63 | $8.63 | $8.63 | $8.63 | $7.63 | 0 |
| 2021-01-04 | $8.63 | $8.63 | $8.63 | $8.63 | $7.63 | 340 |
| 2020-12-31 | $8.75 | $8.75 | $8.75 | $8.75 | $7.74 | 0 |
| 2020-12-30 | $8.75 | $8.75 | $8.75 | $8.75 | $7.74 | 99 |
| 2020-12-29 | $8.74 | $8.75 | $8.74 | $8.75 | $7.74 | 956 |
| 2020-12-28 | $8.66 | $8.66 | $8.66 | $8.66 | $7.66 | 11 |
| 2020-12-24 | $8.66 | $8.66 | $8.66 | $8.66 | $7.66 | 515 |
| 2020-12-23 | $8.60 | $8.60 | $8.60 | $8.60 | $7.61 | 184 |
| 2020-12-22 | $8.57 | $8.57 | $8.57 | $8.57 | $7.58 | 548 |
| 2020-12-21 | $8.45 | $8.59 | $8.45 | $8.59 | $7.60 | 363 |
| 2020-12-18 | $8.75 | $8.75 | $8.75 | $8.75 | $7.74 | 0 |
| 2020-12-17 | $8.75 | $8.75 | $8.75 | $8.75 | $7.74 | 1 |
| 2020-12-16 | $8.75 | $8.75 | $8.75 | $8.75 | $7.74 | 27 |
| 2020-12-15 | $8.75 | $8.75 | $8.75 | $8.75 | $7.74 | 180 |
| 2020-12-14 | $8.75 | $8.75 | $8.75 | $8.75 | $7.74 | 0 |
| 2020-12-11 | $8.75 | $8.75 | $8.75 | $8.75 | $7.74 | 0 |
| 2020-12-10 | $8.75 | $8.75 | $8.75 | $8.75 | $7.74 | 4 |
| 2020-12-09 | $8.75 | $8.75 | $8.75 | $8.75 | $7.74 | 78 |
| 2020-12-08 | $8.75 | $8.75 | $8.75 | $8.75 | $7.74 | 0 |
| 2020-12-07 | $8.75 | $8.75 | $8.75 | $8.75 | $7.74 | 906 |
| 2020-12-04 | $8.89 | $8.89 | $8.86 | $8.86 | $7.84 | 266 |
| 2020-12-03 | $8.80 | $8.80 | $8.80 | $8.80 | $7.78 | 198 |
| 2020-12-02 | $8.56 | $8.56 | $8.56 | $8.56 | $7.57 | 0 |
| 2020-12-01 | $8.56 | $8.56 | $8.56 | $8.56 | $7.57 | 3 |
| 2020-11-30 | $8.57 | $8.57 | $8.54 | $8.56 | $7.57 | 106,086 |
| 2020-11-27 | $8.50 | $8.50 | $8.50 | $8.50 | $7.52 | 0 |
| 2020-11-25 | $8.50 | $8.50 | $8.50 | $8.50 | $7.52 | 0 |
| 2020-11-24 | $8.50 | $8.50 | $8.50 | $8.50 | $7.52 | 301 |
| 2020-11-23 | $8.29 | $8.29 | $8.29 | $8.29 | $7.33 | 81 |
| 2020-11-20 | $8.39 | $8.39 | $8.29 | $8.29 | $7.33 | 586 |
| 2020-11-19 | $8.50 | $8.50 | $8.50 | $8.50 | $7.52 | 0 |
| 2020-11-18 | $8.50 | $8.50 | $8.50 | $8.50 | $7.52 | 287 |
| 2020-11-17 | $8.26 | $8.26 | $8.26 | $8.26 | $7.31 | 1,228 |
| 2020-11-16 | $8.24 | $8.24 | $8.24 | $8.24 | $7.29 | 137 |
| 2020-11-13 | $8.03 | $8.03 | $8.03 | $8.03 | $7.10 | 0 |
| 2020-11-12 | $8.03 | $8.03 | $8.03 | $8.03 | $7.10 | 49 |
| 2020-11-11 | $7.81 | $8.03 | $7.81 | $8.03 | $7.10 | 2,544 |
| 2020-11-10 | $7.74 | $7.74 | $7.74 | $7.74 | $6.85 | 3 |
| 2020-11-09 | $7.74 | $7.74 | $7.74 | $7.74 | $6.85 | 642 |
| 2020-11-06 | $7.31 | $7.31 | $7.31 | $7.31 | $6.46 | 637 |
| 2020-11-05 | $7.21 | $7.31 | $7.21 | $7.31 | $6.47 | 2,853 |
| 2020-11-04 | $7.04 | $7.04 | $7.04 | $7.04 | $6.22 | 100 |
| 2020-11-03 | $6.97 | $6.97 | $6.95 | $6.95 | $6.15 | 873 |
| 2020-11-02 | $6.76 | $6.81 | $6.76 | $6.81 | $6.02 | 1,014 |
| 2020-10-30 | $6.58 | $6.72 | $6.58 | $6.72 | $5.95 | 4,395 |
| 2020-10-29 | $6.55 | $6.69 | $6.55 | $6.69 | $5.92 | 1,096 |
| 2020-10-28 | $6.70 | $6.70 | $6.70 | $6.70 | $5.93 | 220 |
| 2020-10-27 | $6.88 | $6.88 | $6.74 | $6.74 | $5.96 | 660 |
| 2020-10-26 | $7.04 | $7.04 | $7.04 | $7.04 | $6.22 | 16 |
| 2020-10-23 | $7.04 | $7.04 | $7.04 | $7.04 | $6.22 | 0 |
| 2020-10-22 | $6.95 | $7.04 | $6.95 | $7.04 | $6.22 | 929 |
| 2020-10-21 | $7.00 | $7.00 | $7.00 | $7.00 | $6.19 | 95 |
| 2020-10-20 | $7.00 | $7.00 | $7.00 | $7.00 | $6.19 | 80 |
| 2020-10-19 | $7.18 | $7.18 | $7.00 | $7.00 | $6.19 | 1,065 |
| 2020-10-16 | $6.99 | $6.99 | $6.99 | $6.99 | $6.18 | 203 |
| 2020-10-15 | $6.87 | $7.03 | $6.87 | $7.03 | $6.22 | 1,020 |
| 2020-10-14 | $7.21 | $7.21 | $7.21 | $7.21 | $6.38 | 432 |
| 2020-10-13 | $7.50 | $7.50 | $7.50 | $7.50 | $6.63 | 0 |
| 2020-10-12 | $7.50 | $7.50 | $7.50 | $7.50 | $6.63 | 0 |
| 2020-10-09 | $7.50 | $7.50 | $7.50 | $7.50 | $6.63 | 512 |
| 2020-10-08 | $7.25 | $7.25 | $7.25 | $7.25 | $6.41 | 0 |
| 2020-10-07 | $7.25 | $7.25 | $7.25 | $7.25 | $6.41 | 511 |
| 2020-10-06 | $7.04 | $7.04 | $7.04 | $7.04 | $6.22 | 0 |
| 2020-10-05 | $6.98 | $7.11 | $6.98 | $7.04 | $6.22 | 1,139 |
| 2020-10-02 | $6.96 | $6.96 | $6.96 | $6.96 | $6.16 | 288 |
| 2020-10-01 | $7.06 | $7.06 | $7.06 | $7.06 | $6.24 | 0 |
| 2020-09-30 | $7.06 | $7.06 | $7.06 | $7.06 | $6.24 | 22 |
| 2020-09-29 | $7.06 | $7.06 | $7.06 | $7.06 | $6.24 | 364 |
| 2020-09-28 | $6.98 | $7.00 | $6.98 | $6.99 | $6.18 | 3,479 |
| 2020-09-25 | $6.62 | $6.62 | $6.62 | $6.62 | $5.85 | 115 |
| 2020-09-24 | $6.77 | $6.77 | $6.75 | $6.75 | $5.97 | 712 |
| 2020-09-23 | $6.82 | $6.82 | $6.71 | $6.71 | $5.93 | 626 |
| 2020-09-22 | $7.00 | $7.00 | $7.00 | $7.00 | $6.19 | 0 |
| 2020-09-21 | $6.90 | $7.00 | $6.90 | $7.00 | $6.19 | 442 |
| 2020-09-18 | $7.25 | $7.33 | $7.25 | $7.33 | $6.48 | 392 |
| 2020-09-17 | $7.44 | $7.44 | $7.44 | $7.44 | $6.58 | 139 |
| 2020-09-16 | $7.61 | $7.61 | $7.61 | $7.61 | $6.73 | 219 |
| 2020-09-15 | $7.58 | $7.58 | $7.51 | $7.51 | $6.64 | 2,609 |
| 2020-09-14 | $7.59 | $7.59 | $7.50 | $7.57 | $6.70 | 2,348 |
| 2020-09-11 | $7.64 | $7.64 | $7.64 | $7.64 | $6.76 | 168 |
| 2020-09-10 | $7.54 | $7.54 | $7.54 | $7.54 | $6.67 | 0 |
| 2020-09-09 | $7.56 | $7.56 | $7.54 | $7.54 | $6.67 | 351 |
| 2020-09-08 | $7.57 | $7.57 | $7.57 | $7.57 | $6.70 | 17 |
| 2020-09-04 | $7.55 | $7.57 | $7.53 | $7.57 | $6.70 | 805 |
| 2020-09-03 | $7.66 | $7.66 | $7.66 | $7.66 | $6.78 | 340 |
| 2020-09-02 | $7.84 | $7.84 | $7.84 | $7.84 | $6.93 | 0 |
| 2020-09-01 | $7.74 | $7.84 | $7.74 | $7.84 | $6.93 | 421 |
| 2020-08-31 | $8.03 | $8.03 | $8.03 | $8.03 | $7.10 | 0 |
| 2020-08-28 | $8.03 | $8.03 | $8.03 | $8.03 | $7.10 | 105 |
| 2020-08-27 | $7.83 | $7.83 | $7.83 | $7.83 | $6.93 | 21 |
| 2020-08-26 | $7.83 | $7.83 | $7.83 | $7.83 | $6.93 | 1,776 |
| 2020-08-25 | $7.82 | $7.82 | $7.82 | $7.82 | $6.92 | 41 |
| 2020-08-24 | $7.82 | $7.82 | $7.75 | $7.82 | $6.92 | 639 |
| 2020-08-21 | $7.69 | $7.69 | $7.69 | $7.69 | $6.80 | 0 |
| 2020-08-20 | $7.69 | $7.69 | $7.69 | $7.69 | $6.80 | 180 |
| 2020-08-19 | $7.81 | $7.81 | $7.78 | $7.78 | $6.88 | 1,111 |
| 2020-08-18 | $7.65 | $7.65 | $7.65 | $7.65 | $6.77 | 0 |
| 2020-08-17 | $7.65 | $7.65 | $7.65 | $7.65 | $6.77 | 186 |
| 2020-08-14 | $7.62 | $7.78 | $7.58 | $7.78 | $6.88 | 4,673 |
| 2020-08-13 | $7.71 | $7.71 | $7.71 | $7.71 | $6.82 | 313 |
| 2020-08-12 | $7.70 | $7.70 | $7.70 | $7.70 | $6.81 | 1,305 |
| 2020-08-11 | $7.41 | $7.41 | $7.41 | $7.41 | $6.55 | 530 |
| 2020-08-10 | $7.40 | $7.41 | $7.40 | $7.41 | $6.55 | 721 |
| 2020-08-07 | $7.40 | $7.40 | $7.40 | $7.40 | $6.55 | 1,259 |
| 2020-08-06 | $7.47 | $7.56 | $7.47 | $7.56 | $6.69 | 592 |
| 2020-08-05 | $7.72 | $7.82 | $7.61 | $7.61 | $6.73 | 3,037 |
| 2020-08-04 | $7.61 | $7.61 | $7.59 | $7.59 | $6.71 | 772 |
| 2020-08-03 | $7.45 | $7.51 | $7.45 | $7.51 | $6.64 | 422 |
| 2020-07-31 | $7.93 | $7.93 | $7.93 | $7.93 | $7.01 | 501 |
| 2020-07-30 | $7.93 | $7.93 | $7.93 | $7.93 | $7.01 | 10 |
| 2020-07-29 | $7.93 | $7.93 | $7.93 | $7.93 | $7.01 | 591 |
| 2020-07-28 | $7.88 | $7.98 | $7.88 | $7.98 | $7.06 | 985 |
| 2020-07-27 | $7.95 | $7.95 | $7.77 | $7.95 | $7.03 | 916 |
| 2020-07-24 | $7.95 | $7.95 | $7.95 | $7.95 | $7.03 | 355 |
| 2020-07-23 | $7.85 | $7.85 | $7.85 | $7.85 | $6.94 | 322 |
| 2020-07-22 | $8.10 | $8.10 | $8.10 | $8.10 | $7.16 | 81 |
| 2020-07-21 | $8.10 | $8.10 | $8.10 | $8.10 | $7.16 | 309 |
| 2020-07-20 | $7.81 | $7.81 | $7.81 | $7.81 | $6.91 | 190 |
| 2020-07-17 | $7.69 | $7.69 | $7.69 | $7.69 | $6.80 | 0 |
| 2020-07-16 | $7.92 | $7.92 | $7.69 | $7.69 | $6.80 | 607 |
| 2020-07-15 | $7.76 | $7.76 | $7.76 | $7.76 | $6.86 | 20 |
| 2020-07-14 | $7.69 | $7.79 | $7.64 | $7.76 | $6.86 | 1,239 |
| 2020-07-13 | $7.67 | $7.76 | $7.67 | $7.76 | $6.86 | 326 |
| 2020-07-10 | $7.79 | $7.79 | $7.79 | $7.79 | $6.89 | 0 |
| 2020-07-09 | $7.79 | $7.79 | $7.79 | $7.79 | $6.89 | 134 |
| 2020-07-08 | $7.79 | $7.79 | $7.79 | $7.79 | $6.89 | 117 |
| 2020-07-07 | $7.81 | $7.81 | $7.81 | $7.81 | $6.91 | 368 |
| 2020-07-06 | $7.81 | $7.81 | $7.81 | $7.81 | $6.91 | 1,029 |
| 2020-07-02 | $7.63 | $7.63 | $7.63 | $7.63 | $6.75 | 669 |
| 2020-07-01 | $7.42 | $7.42 | $7.42 | $7.42 | $6.56 | 150 |
| 2020-06-30 | $7.49 | $7.49 | $7.49 | $7.49 | $6.62 | 588 |
| 2020-06-29 | $7.58 | $7.58 | $7.58 | $7.58 | $6.70 | 345 |
| 2020-06-26 | $7.35 | $7.35 | $7.35 | $7.35 | $6.50 | 44 |
| 2020-06-25 | $7.35 | $7.35 | $7.35 | $7.35 | $6.50 | 0 |
| 2020-06-24 | $7.48 | $7.48 | $7.35 | $7.35 | $6.50 | 2,791 |
| 2020-06-23 | $7.62 | $7.62 | $7.62 | $7.62 | $6.74 | 0 |
| 2020-06-22 | $7.62 | $7.62 | $7.62 | $7.62 | $6.74 | 339 |
| 2020-06-19 | $7.62 | $7.62 | $7.40 | $7.40 | $6.55 | 1,517 |
| 2020-06-18 | $7.51 | $7.51 | $7.51 | $7.51 | $6.64 | 1,150 |
| 2020-06-17 | $7.68 | $7.71 | $7.68 | $7.71 | $6.82 | 3,976 |
| 2020-06-16 | $7.46 | $7.78 | $7.46 | $7.78 | $6.88 | 2,505 |
| 2020-06-15 | $7.58 | $7.72 | $7.58 | $7.68 | $6.79 | 865 |
| 2020-06-12 | $7.54 | $7.54 | $7.54 | $7.54 | $6.67 | 250 |
| 2020-06-11 | $7.51 | $7.51 | $7.47 | $7.47 | $6.61 | 675 |
| 2020-06-10 | $8.10 | $8.10 | $8.08 | $8.08 | $7.15 | 800 |
| 2020-06-09 | $8.17 | $8.17 | $8.17 | $8.17 | $7.23 | 11 |
| 2020-06-08 | $8.13 | $8.17 | $8.13 | $8.17 | $7.23 | 1,478 |
| 2020-06-05 | $8.08 | $8.08 | $8.08 | $8.08 | $7.15 | 412 |
| 2020-06-04 | $7.78 | $7.78 | $7.78 | $7.78 | $6.88 | 288 |
| 2020-06-03 | $7.76 | $7.87 | $7.76 | $7.87 | $6.96 | 720 |
| 2020-06-02 | $7.44 | $7.45 | $7.29 | $7.45 | $6.59 | 117,374 |
| 2020-06-01 | $7.12 | $7.22 | $7.12 | $7.22 | $6.39 | 511 |
| 2020-05-29 | $6.83 | $6.83 | $6.83 | $6.83 | $6.04 | 458 |
| 2020-05-28 | $6.86 | $6.89 | $6.86 | $6.89 | $6.09 | 5,927 |
| 2020-05-27 | $6.79 | $6.79 | $6.79 | $6.79 | $6.01 | 85 |
| 2020-05-26 | $6.71 | $6.79 | $6.71 | $6.79 | $6.01 | 862 |
| 2020-05-22 | $6.48 | $6.48 | $6.46 | $6.46 | $5.71 | 1,352 |
| 2020-05-21 | $6.63 | $6.63 | $6.63 | $6.63 | $5.86 | 0 |
| 2020-05-20 | $6.63 | $6.63 | $6.63 | $6.63 | $5.86 | 41 |
| 2020-05-19 | $6.74 | $6.74 | $6.63 | $6.63 | $5.86 | 1,242 |
| 2020-05-18 | $6.90 | $6.90 | $6.58 | $6.81 | $6.02 | 1,584 |
| 2020-05-15 | $6.84 | $7.20 | $6.65 | $6.65 | $5.73 | 6,969 |
| 2020-05-14 | $6.68 | $6.68 | $6.68 | $6.68 | $5.76 | 237 |
| 2020-05-13 | $6.51 | $6.51 | $6.51 | $6.51 | $5.61 | 274 |
| 2020-05-12 | $6.74 | $6.97 | $6.74 | $6.97 | $6.01 | 991 |
| 2020-05-11 | $6.73 | $6.88 | $6.73 | $6.88 | $5.93 | 5,506 |
| 2020-05-08 | $7.07 | $7.07 | $7.07 | $7.07 | $6.09 | 231 |
| 2020-05-07 | $6.82 | $6.82 | $6.82 | $6.82 | $5.88 | 5,817 |
| 2020-05-06 | $6.79 | $6.79 | $6.79 | $6.79 | $5.85 | 118 |
| 2020-05-05 | $6.95 | $7.05 | $6.95 | $7.04 | $6.07 | 32,291 |
| 2020-05-04 | $6.86 | $6.86 | $6.85 | $6.85 | $5.90 | 822 |
| 2020-05-01 | $7.33 | $7.33 | $7.33 | $7.33 | $6.32 | 492 |
| 2020-04-30 | $7.06 | $7.13 | $6.94 | $6.94 | $5.98 | 644 |
| 2020-04-29 | $7.26 | $7.27 | $7.26 | $7.27 | $6.27 | 1,050 |
| 2020-04-28 | $7.06 | $7.06 | $6.95 | $7.05 | $6.08 | 2,443 |
| 2020-04-27 | $6.92 | $6.92 | $6.92 | $6.92 | $5.96 | 1,069 |
| 2020-04-24 | $6.69 | $6.69 | $6.62 | $6.62 | $5.71 | 398 |
| 2020-04-23 | $6.70 | $6.70 | $6.47 | $6.70 | $5.77 | 850 |
| 2020-04-22 | $6.50 | $6.50 | $6.50 | $6.50 | $5.60 | 40 |
| 2020-04-21 | $6.50 | $6.50 | $6.50 | $6.50 | $5.60 | 5,003 |
| 2020-04-20 | $6.74 | $6.89 | $6.74 | $6.89 | $5.94 | 2,121 |
| 2020-04-17 | $6.67 | $6.84 | $6.63 | $6.84 | $5.90 | 1,908 |
| 2020-04-16 | $6.76 | $6.76 | $6.51 | $6.51 | $5.61 | 2,286 |
| 2020-04-15 | $6.96 | $6.96 | $6.96 | $6.96 | $6.00 | 162 |
| 2020-04-14 | $7.10 | $7.17 | $7.10 | $7.17 | $6.18 | 12,884 |
| 2020-04-13 | $7.20 | $7.20 | $6.92 | $7.19 | $6.20 | 2,564 |
| 2020-04-09 | $6.84 | $7.02 | $6.84 | $7.02 | $6.05 | 318 |
| 2020-04-08 | $6.99 | $7.07 | $6.76 | $7.07 | $6.09 | 2,150 |
| 2020-04-07 | $6.24 | $6.24 | $6.24 | $6.24 | $5.38 | 38 |
| 2020-04-06 | $6.24 | $6.24 | $6.24 | $6.24 | $5.38 | 0 |
| 2020-04-03 | $6.79 | $6.79 | $6.24 | $6.24 | $5.38 | 1,086 |
| 2020-04-02 | $6.82 | $6.82 | $6.82 | $6.82 | $5.88 | 1 |
| 2020-04-01 | $6.82 | $6.82 | $6.82 | $6.82 | $5.88 | 0 |
| 2020-03-31 | $6.50 | $6.82 | $6.50 | $6.82 | $5.88 | 72,177 |
| 2020-03-30 | $6.60 | $6.90 | $6.60 | $6.90 | $5.95 | 1,838 |
| 2020-03-27 | $6.60 | $6.93 | $6.51 | $6.53 | $5.63 | 2,808 |
| 2020-03-26 | $6.81 | $7.16 | $6.80 | $7.16 | $6.17 | 1,148 |
| 2020-03-25 | $6.67 | $6.89 | $6.60 | $6.89 | $5.94 | 10,831 |
| 2020-03-24 | $6.21 | $6.83 | $6.21 | $6.83 | $5.89 | 907 |
| 2020-03-23 | $5.65 | $5.73 | $5.56 | $5.59 | $4.82 | 2,513 |
| 2020-03-20 | $5.45 | $5.45 | $5.45 | $5.45 | $4.70 | 0 |
| 2020-03-19 | $5.74 | $6.07 | $5.45 | $5.45 | $4.70 | 624 |
| 2020-03-18 | $5.47 | $5.83 | $5.18 | $5.20 | $4.48 | 1,561 |
| 2020-03-17 | $5.80 | $6.12 | $5.51 | $6.12 | $5.27 | 698 |
| 2020-03-16 | $6.41 | $6.54 | $6.00 | $6.54 | $5.64 | 8,007 |
| 2020-03-13 | $7.10 | $7.10 | $6.30 | $7.03 | $6.06 | 1,908 |
| 2020-03-12 | $6.80 | $6.96 | $6.24 | $6.96 | $6.00 | 1,915 |
| 2020-03-11 | $7.41 | $7.61 | $7.41 | $7.61 | $6.56 | 390 |
| 2020-03-10 | $7.53 | $8.04 | $7.53 | $8.04 | $6.93 | 674 |
| 2020-03-09 | $7.98 | $7.98 | $7.58 | $7.58 | $6.53 | 1,808 |
| 2020-03-06 | $8.40 | $8.78 | $8.40 | $8.78 | $7.57 | 399 |
| 2020-03-05 | $8.99 | $8.99 | $8.99 | $8.99 | $7.75 | 9 |
| 2020-03-04 | $8.74 | $8.99 | $8.74 | $8.99 | $7.75 | 521 |
| 2020-03-03 | $9.00 | $9.11 | $8.66 | $9.08 | $7.83 | 12,409 |
| 2020-03-02 | $9.05 | $9.05 | $9.05 | $9.05 | $7.80 | 197 |
| 2020-02-28 | $9.47 | $9.47 | $9.47 | $9.47 | $8.16 | 0 |
| 2020-02-27 | $9.10 | $9.47 | $9.10 | $9.47 | $8.16 | 1,343 |
| 2020-02-26 | $9.30 | $9.40 | $9.17 | $9.40 | $8.10 | 2,119 |
| 2020-02-25 | $9.38 | $9.38 | $9.38 | $9.38 | $8.08 | 1,163 |
| 2020-02-24 | $9.23 | $9.23 | $9.23 | $9.23 | $7.95 | 407 |
| 2020-02-21 | $10.03 | $10.03 | $10.03 | $10.03 | $8.64 | 108 |
| 2020-02-20 | $10.22 | $10.22 | $10.22 | $10.22 | $8.81 | 0 |
| 2020-02-19 | $10.22 | $10.22 | $10.22 | $10.22 | $8.81 | 49 |
| 2020-02-18 | $10.22 | $10.22 | $10.22 | $10.22 | $8.81 | 261 |
| 2020-02-14 | $9.84 | $9.84 | $9.84 | $9.84 | $8.48 | 0 |
| 2020-02-13 | $9.84 | $9.84 | $9.84 | $9.84 | $8.48 | 310 |
| 2020-02-12 | $10.16 | $10.16 | $10.16 | $10.16 | $8.76 | 240 |
| 2020-02-11 | $9.88 | $9.88 | $9.87 | $9.87 | $8.51 | 379 |
| 2020-02-10 | $9.98 | $9.98 | $9.98 | $9.98 | $8.60 | 0 |
| 2020-02-07 | $9.98 | $9.98 | $9.98 | $9.98 | $8.60 | 124 |
| 2020-02-06 | $9.98 | $9.98 | $9.98 | $9.98 | $8.60 | 170 |
| 2020-02-05 | $9.97 | $10.03 | $9.97 | $9.98 | $8.60 | 816 |
| 2020-02-04 | $9.67 | $9.94 | $9.67 | $9.94 | $8.57 | 1,687 |
| 2020-02-03 | $9.74 | $9.74 | $9.74 | $9.74 | $8.39 | 0 |
| 2020-01-31 | $9.74 | $9.74 | $9.74 | $9.74 | $8.39 | 127 |
| 2020-01-30 | $9.95 | $9.95 | $9.95 | $9.95 | $8.58 | 77 |
| 2020-01-29 | $9.80 | $10.08 | $9.80 | $9.95 | $8.58 | 1,593 |
| 2020-01-28 | $9.84 | $9.84 | $9.84 | $9.84 | $8.48 | 0 |
| 2020-01-27 | $9.84 | $9.84 | $9.84 | $9.84 | $8.48 | 145 |
| 2020-01-24 | $9.84 | $9.84 | $9.84 | $9.84 | $8.48 | 39,462 |
| 2020-01-23 | $10.16 | $10.16 | $10.16 | $10.16 | $8.76 | 0 |
| 2020-01-22 | $10.16 | $10.16 | $10.16 | $10.16 | $8.76 | 16 |
| 2020-01-21 | $10.16 | $10.16 | $10.16 | $10.16 | $8.76 | 180 |
| 2020-01-17 | $9.93 | $9.93 | $9.93 | $9.93 | $8.56 | 0 |
| 2020-01-16 | $10.28 | $10.28 | $9.93 | $9.93 | $8.56 | 334 |
| 2020-01-15 | $10.21 | $10.21 | $9.90 | $9.90 | $8.53 | 617 |
| 2020-01-14 | $10.01 | $10.01 | $10.01 | $10.01 | $8.63 | 0 |
| 2020-01-13 | $10.01 | $10.01 | $10.01 | $10.01 | $8.63 | 900 |
| 2020-01-10 | $10.21 | $10.21 | $10.08 | $10.08 | $8.69 | 450 |
| 2020-01-09 | $10.29 | $10.29 | $10.29 | $10.29 | $8.87 | 187 |
| 2020-01-08 | $10.27 | $10.27 | $10.27 | $10.27 | $8.85 | 892 |
| 2020-01-07 | $10.37 | $10.37 | $10.37 | $10.37 | $8.94 | 2 |
| 2020-01-06 | $10.37 | $10.37 | $10.37 | $10.37 | $8.94 | 0 |
| 2020-01-03 | $10.37 | $10.37 | $10.37 | $10.37 | $8.94 | 0 |
| 2020-01-02 | $10.37 | $10.37 | $10.24 | $10.37 | $8.94 | 497 |
| 2019-12-31 | $10.47 | $10.47 | $10.47 | $10.47 | $9.02 | 149 |
| 2019-12-30 | $10.35 | $10.35 | $10.35 | $10.35 | $8.92 | 223 |
| 2019-12-27 | $10.35 | $10.35 | $10.35 | $10.35 | $8.92 | 103 |
| 2019-12-26 | $10.38 | $10.38 | $10.38 | $10.38 | $8.95 | 2,168 |
| 2019-12-24 | $10.39 | $10.39 | $10.39 | $10.39 | $8.95 | 254 |
| 2019-12-23 | $10.20 | $10.37 | $10.20 | $10.37 | $8.94 | 718 |
| 2019-12-20 | $10.26 | $10.26 | $10.26 | $10.26 | $8.84 | 329 |
| 2019-12-19 | $10.21 | $10.28 | $10.01 | $10.28 | $8.86 | 1,516 |
| 2019-12-18 | $10.32 | $10.32 | $10.32 | $10.32 | $8.89 | 0 |
| 2019-12-17 | $10.25 | $10.32 | $10.21 | $10.32 | $8.89 | 4,088 |
| 2019-12-16 | $10.11 | $10.31 | $10.11 | $10.31 | $8.89 | 1,190 |
| 2019-12-13 | $10.22 | $10.22 | $10.22 | $10.22 | $8.81 | 0 |
| 2019-12-12 | $10.22 | $10.22 | $10.22 | $10.22 | $8.81 | 161 |
| 2019-12-11 | $10.13 | $10.13 | $10.13 | $10.13 | $8.73 | 140 |
| 2019-12-10 | $10.14 | $10.14 | $10.14 | $10.14 | $8.74 | 171 |
| 2019-12-09 | $10.08 | $10.08 | $10.08 | $10.08 | $8.69 | 0 |
| 2019-12-06 | $9.94 | $10.08 | $9.94 | $10.08 | $8.69 | 1,837 |
| 2019-12-05 | $10.01 | $10.01 | $10.01 | $10.01 | $8.63 | 3 |
| 2019-12-04 | $10.01 | $10.01 | $10.01 | $10.01 | $8.63 | 211 |
| 2019-12-03 | $10.06 | $10.08 | $10.06 | $10.07 | $8.68 | 52,557 |
| 2019-12-02 | $10.16 | $10.16 | $10.16 | $10.16 | $8.76 | 400 |
| 2019-11-29 | $10.00 | $10.00 | $10.00 | $10.00 | $8.62 | 126 |
| 2019-11-27 | $10.17 | $10.17 | $10.17 | $10.17 | $8.77 | 0 |
| 2019-11-26 | $10.17 | $10.17 | $10.17 | $10.17 | $8.77 | 462 |
| 2019-11-25 | $10.10 | $10.10 | $9.95 | $9.95 | $8.58 | 1,275 |
| 2019-11-22 | $10.15 | $10.15 | $10.15 | $10.15 | $8.75 | 82 |
| 2019-11-21 | $10.15 | $10.15 | $10.15 | $10.15 | $8.75 | 15,859 |
| 2019-11-20 | $10.33 | $10.33 | $10.33 | $10.33 | $8.90 | 316 |
| 2019-11-19 | $10.61 | $10.61 | $10.61 | $10.61 | $9.14 | 0 |
| 2019-11-18 | $10.61 | $10.61 | $10.61 | $10.61 | $9.14 | 296 |
| 2019-11-15 | $10.64 | $10.64 | $10.58 | $10.64 | $9.17 | 575 |
| 2019-11-14 | $10.54 | $10.54 | $10.54 | $10.54 | $9.08 | 28 |
| 2019-11-13 | $10.54 | $10.54 | $10.54 | $10.54 | $9.08 | 0 |
| 2019-11-12 | $10.54 | $10.54 | $10.54 | $10.54 | $9.08 | 2 |
| 2019-11-11 | $10.54 | $10.54 | $10.54 | $10.54 | $9.08 | 52 |
| 2019-11-08 | $10.46 | $10.54 | $10.46 | $10.54 | $9.08 | 8,206 |
| 2019-11-07 | $10.47 | $10.52 | $10.47 | $10.52 | $9.07 | 507 |
| 2019-11-06 | $10.09 | $10.09 | $10.09 | $10.09 | $8.70 | 0 |
| 2019-11-05 | $10.09 | $10.09 | $10.09 | $10.09 | $8.70 | 36 |
| 2019-11-04 | $10.09 | $10.09 | $10.09 | $10.09 | $8.70 | 61 |
| 2019-11-01 | $10.09 | $10.09 | $10.09 | $10.09 | $8.70 | 0 |
| 2019-10-31 | $10.09 | $10.09 | $10.09 | $10.09 | $8.70 | 8 |
| 2019-10-30 | $10.09 | $10.09 | $10.09 | $10.09 | $8.70 | 150 |
| 2019-10-29 | $10.00 | $10.00 | $10.00 | $10.00 | $8.62 | 112 |
| 2019-10-28 | $10.08 | $10.08 | $10.08 | $10.08 | $8.69 | 0 |
| 2019-10-25 | $10.08 | $10.08 | $10.08 | $10.08 | $8.69 | 169 |
| 2019-10-24 | $10.10 | $10.24 | $10.10 | $10.24 | $8.83 | 427 |
| 2019-10-23 | $10.24 | $10.24 | $10.24 | $10.24 | $8.83 | 99 |
| 2019-10-22 | $10.24 | $10.24 | $10.24 | $10.24 | $8.83 | 240 |
| 2019-10-21 | $9.88 | $9.88 | $9.88 | $9.88 | $8.52 | 0 |
| 2019-10-18 | $9.88 | $9.88 | $9.88 | $9.88 | $8.52 | 0 |
| 2019-10-17 | $9.88 | $9.88 | $9.88 | $9.88 | $8.52 | 0 |
| 2019-10-16 | $9.88 | $9.88 | $9.88 | $9.88 | $8.52 | 0 |
| 2019-10-15 | $9.88 | $9.88 | $9.88 | $9.88 | $8.52 | 1,496 |
| 2019-10-14 | $9.77 | $9.77 | $9.77 | $9.77 | $8.42 | 0 |
| 2019-10-11 | $9.77 | $9.77 | $9.77 | $9.77 | $8.42 | 28 |
| 2019-10-10 | $9.77 | $9.77 | $9.77 | $9.77 | $8.42 | 404 |
| 2019-10-09 | $9.55 | $9.55 | $9.55 | $9.55 | $8.23 | 50 |
| 2019-10-08 | $9.55 | $9.55 | $9.55 | $9.55 | $8.23 | 0 |
| 2019-10-07 | $9.55 | $9.55 | $9.55 | $9.55 | $8.23 | 13 |
| 2019-10-04 | $9.55 | $9.55 | $9.55 | $9.55 | $8.23 | 0 |
| 2019-10-03 | $9.55 | $9.55 | $9.55 | $9.55 | $8.23 | 1,928 |
| 2019-10-02 | $9.75 | $9.75 | $9.75 | $9.75 | $8.40 | 0 |
| 2019-10-01 | $9.75 | $9.75 | $9.75 | $9.75 | $8.40 | 0 |
| 2019-09-30 | $9.75 | $9.75 | $9.75 | $9.75 | $8.40 | 0 |
| 2019-09-27 | $9.75 | $9.75 | $9.75 | $9.75 | $8.40 | 0 |
| 2019-09-26 | $9.75 | $9.75 | $9.75 | $9.75 | $8.40 | 0 |
| 2019-09-25 | $9.75 | $9.75 | $9.75 | $9.75 | $8.40 | 17 |
| 2019-09-24 | $9.75 | $9.75 | $9.75 | $9.75 | $8.40 | 0 |
| 2019-09-23 | $9.75 | $9.75 | $9.75 | $9.75 | $8.40 | 0 |
| 2019-09-20 | $9.75 | $9.75 | $9.75 | $9.75 | $8.40 | 0 |
| 2019-09-19 | $9.75 | $9.75 | $9.75 | $9.75 | $8.40 | 2,000 |
| 2019-09-18 | $9.72 | $9.72 | $9.72 | $9.72 | $8.38 | 158 |
| 2019-09-17 | $9.36 | $9.36 | $9.36 | $9.36 | $8.07 | 555 |
| 2019-09-16 | $9.56 | $9.56 | $9.56 | $9.56 | $8.24 | 80 |
| 2019-09-13 | $9.56 | $9.56 | $9.56 | $9.56 | $8.24 | 1,035 |
| 2019-09-12 | $9.60 | $9.60 | $9.56 | $9.56 | $8.24 | 886 |
| 2019-09-11 | $9.23 | $9.23 | $9.23 | $9.23 | $7.95 | 0 |
| 2019-09-10 | $9.23 | $9.23 | $9.23 | $9.23 | $7.95 | 17 |
| 2019-09-09 | $9.23 | $9.23 | $9.23 | $9.23 | $7.95 | 0 |
| 2019-09-06 | $9.23 | $9.23 | $9.23 | $9.23 | $7.95 | 0 |
| 2019-09-05 | $9.23 | $9.23 | $9.23 | $9.23 | $7.95 | 1,198 |
| 2019-09-04 | $9.02 | $9.02 | $9.02 | $9.02 | $7.77 | 0 |
| 2019-09-03 | $9.09 | $9.09 | $9.02 | $9.02 | $7.77 | 2,951 |
| 2019-08-30 | $8.85 | $8.85 | $8.85 | $8.85 | $7.63 | 34 |
| 2019-08-29 | $8.85 | $8.85 | $8.85 | $8.85 | $7.63 | 48 |
| 2019-08-28 | $8.85 | $8.85 | $8.85 | $8.85 | $7.63 | 0 |
| 2019-08-27 | $8.85 | $8.85 | $8.85 | $8.85 | $7.63 | 0 |
| 2019-08-26 | $8.85 | $8.85 | $8.85 | $8.85 | $7.63 | 0 |
| 2019-08-23 | $8.75 | $8.85 | $8.75 | $8.85 | $7.63 | 14,724 |
| 2019-08-22 | $8.98 | $8.98 | $8.98 | $8.98 | $7.74 | 0 |
| 2019-08-21 | $8.98 | $8.98 | $8.98 | $8.98 | $7.74 | 233 |
| 2019-08-20 | $8.85 | $8.85 | $8.85 | $8.85 | $7.63 | 0 |
| 2019-08-19 | $8.85 | $8.85 | $8.85 | $8.85 | $7.63 | 102 |
| 2019-08-16 | $8.62 | $8.62 | $8.62 | $8.62 | $7.43 | 21 |
| 2019-08-15 | $8.75 | $8.75 | $8.62 | $8.62 | $7.43 | 919 |
| 2019-08-14 | $9.00 | $9.00 | $9.00 | $9.00 | $7.76 | 200 |
| 2019-08-13 | $9.00 | $9.00 | $9.00 | $9.00 | $7.76 | 200 |
| 2019-08-12 | $9.45 | $9.45 | $9.45 | $9.45 | $8.14 | 0 |
| 2019-08-09 | $9.45 | $9.45 | $9.45 | $9.45 | $8.14 | 150 |
| 2019-08-08 | $9.45 | $9.45 | $9.45 | $9.45 | $8.14 | 74 |
| 2019-08-07 | $9.45 | $9.45 | $9.45 | $9.45 | $8.14 | 100 |
| 2019-08-06 | $9.45 | $9.45 | $9.45 | $9.45 | $8.14 | 97 |
| 2019-08-05 | $9.45 | $9.45 | $9.45 | $9.45 | $8.14 | 100 |
| 2019-08-02 | $9.45 | $9.45 | $9.45 | $9.45 | $8.14 | 100 |
| 2019-08-01 | $9.45 | $9.45 | $9.45 | $9.45 | $8.14 | 97 |
| 2019-07-31 | $9.45 | $9.45 | $9.45 | $9.45 | $8.14 | 1,000 |
| 2019-07-30 | $9.45 | $9.45 | $9.45 | $9.45 | $8.14 | 1,000 |
| 2019-07-29 | $9.45 | $9.45 | $9.45 | $9.45 | $8.14 | 1,005 |
| 2019-07-26 | $9.45 | $9.45 | $9.45 | $9.45 | $8.14 | 19 |
| 2019-07-25 | $9.45 | $9.45 | $9.45 | $9.45 | $8.14 | 0 |
| 2019-07-24 | $9.45 | $9.45 | $9.45 | $9.45 | $8.14 | 0 |
| 2019-07-23 | $9.45 | $9.45 | $9.45 | $9.45 | $8.14 | 0 |
| 2019-07-22 | $9.45 | $9.45 | $9.45 | $9.45 | $8.14 | 2,114 |
| 2019-07-19 | $9.43 | $9.43 | $9.43 | $9.43 | $8.13 | 28 |
| 2019-07-18 | $9.43 | $9.43 | $9.43 | $9.43 | $8.13 | 528 |
| 2019-07-17 | $9.65 | $9.65 | $9.65 | $9.65 | $8.32 | 43,700 |
| 2019-07-16 | $9.35 | $9.35 | $9.35 | $9.35 | $8.06 | 94 |
| 2019-07-15 | $9.35 | $9.35 | $9.35 | $9.35 | $8.06 | 0 |
| 2019-07-12 | $9.35 | $9.35 | $9.35 | $9.35 | $8.06 | 0 |
| 2019-07-11 | $9.35 | $9.35 | $9.35 | $9.35 | $8.06 | 24 |
| 2019-07-10 | $9.35 | $9.35 | $9.35 | $9.35 | $8.06 | 0 |
| 2019-07-09 | $9.35 | $9.35 | $9.35 | $9.35 | $8.06 | 0 |
| 2019-07-08 | $9.35 | $9.35 | $9.35 | $9.35 | $8.06 | 0 |
| 2019-07-05 | $9.35 | $9.35 | $9.35 | $9.35 | $8.06 | 0 |
| 2019-07-03 | $9.35 | $9.35 | $9.35 | $9.35 | $8.06 | 0 |
| 2019-07-02 | $9.35 | $9.35 | $9.35 | $9.35 | $8.06 | 0 |
| 2019-07-01 | $9.35 | $9.35 | $9.35 | $9.35 | $8.06 | 55 |
| 2019-06-28 | $9.35 | $9.35 | $9.35 | $9.35 | $8.06 | 0 |
| 2019-06-27 | $9.35 | $9.35 | $9.35 | $9.35 | $8.06 | 52 |
| 2019-06-26 | $9.35 | $9.35 | $9.35 | $9.35 | $8.06 | 0 |
| 2019-06-25 | $9.35 | $9.35 | $9.35 | $9.35 | $8.06 | 0 |
| 2019-06-24 | $9.35 | $9.35 | $9.35 | $9.35 | $8.06 | 509 |
| 2019-06-21 | $9.20 | $9.20 | $9.20 | $9.20 | $7.93 | 0 |
| 2019-06-20 | $9.20 | $9.20 | $9.20 | $9.20 | $7.92 | 23 |
| 2019-06-18 | $9.20 | $9.20 | $9.20 | $9.20 | $7.93 | 117 |
| 2019-06-17 | $8.90 | $8.90 | $8.90 | $8.90 | $7.67 | 33 |
| 2019-06-14 | $8.90 | $8.90 | $8.90 | $8.90 | $7.67 | 2,714 |
| 2019-06-13 | $8.90 | $8.90 | $8.86 | $8.86 | $7.64 | 1,745 |
| 2019-06-12 | $9.26 | $9.26 | $9.26 | $9.26 | $7.98 | 418 |
| 2019-06-11 | $8.98 | $8.98 | $8.98 | $8.98 | $7.74 | 100 |
| 2019-06-10 | $8.91 | $8.91 | $8.91 | $8.91 | $7.68 | 1 |
| 2019-06-06 | $8.91 | $8.91 | $8.91 | $8.91 | $7.68 | 8 |
| 2019-06-05 | $8.85 | $8.92 | $8.85 | $8.91 | $7.68 | 5,390 |
| 2019-06-04 | $8.85 | $8.85 | $8.85 | $8.85 | $7.63 | 100 |
| 2019-06-03 | $8.68 | $8.68 | $8.51 | $8.51 | $7.33 | 226 |
| 2019-05-31 | $8.72 | $8.72 | $8.68 | $8.68 | $7.48 | 3,586 |
| 2019-05-30 | $8.73 | $8.73 | $8.73 | $8.73 | $7.52 | 0 |
| 2019-05-29 | $8.73 | $8.73 | $8.73 | $8.73 | $7.52 | 0 |
| 2019-05-28 | $8.73 | $8.73 | $8.73 | $8.73 | $7.52 | 189 |
| 2019-05-24 | $9.57 | $9.57 | $9.57 | $9.57 | $8.25 | 0 |
| 2019-05-23 | $9.57 | $9.57 | $9.57 | $9.57 | $8.25 | 0 |
| 2019-05-22 | $9.57 | $9.57 | $9.57 | $9.57 | $8.25 | 0 |
| 2019-05-21 | $9.24 | $9.24 | $9.24 | $9.24 | $7.96 | 210,500 |
| 2019-05-20 | $9.57 | $9.57 | $9.57 | $9.57 | $8.25 | 0 |
| 2019-05-17 | $9.57 | $9.57 | $9.57 | $9.57 | $7.97 | 0 |
| 2019-05-16 | $9.57 | $9.57 | $9.57 | $9.57 | $7.97 | 0 |
| 2019-05-15 | $9.57 | $9.57 | $9.57 | $9.57 | $7.97 | 0 |
| 2019-05-14 | $9.57 | $9.57 | $9.57 | $9.57 | $7.97 | 17 |
| 2019-05-13 | $9.57 | $9.57 | $9.57 | $9.57 | $7.97 | 0 |
| 2019-05-10 | $9.57 | $9.57 | $9.57 | $9.57 | $7.97 | 200 |
| 2019-05-09 | $9.78 | $9.78 | $9.78 | $9.78 | $8.15 | 0 |
| 2019-05-08 | $9.78 | $9.78 | $9.78 | $9.78 | $8.15 | 0 |
| 2019-05-07 | $9.78 | $9.78 | $9.78 | $9.78 | $8.15 | 0 |
| 2019-05-06 | $9.78 | $9.78 | $9.78 | $9.78 | $8.15 | 25 |
| 2019-05-03 | $9.78 | $9.78 | $9.78 | $9.78 | $8.15 | 150 |
| 2019-05-02 | $9.45 | $9.45 | $9.45 | $9.45 | $7.87 | 58 |
| 2019-05-01 | $9.45 | $9.45 | $9.45 | $9.45 | $7.87 | 352 |
| 2019-04-30 | $9.64 | $9.65 | $9.64 | $9.65 | $8.04 | 5,820 |
| 2019-04-29 | $9.40 | $9.40 | $9.40 | $9.40 | $7.83 | 0 |
| 2019-04-26 | $9.40 | $9.40 | $9.40 | $9.40 | $7.83 | 16 |
| 2019-04-25 | $9.40 | $9.40 | $9.40 | $9.40 | $7.83 | 186 |
| 2019-04-24 | $9.27 | $9.27 | $9.25 | $9.25 | $7.71 | 1,063 |
| 2019-04-23 | $9.50 | $9.50 | $9.50 | $9.50 | $7.92 | 20 |
| 2019-04-22 | $9.50 | $9.50 | $9.50 | $9.50 | $7.92 | 559 |
| 2019-04-18 | $9.20 | $9.20 | $9.20 | $9.20 | $7.67 | 0 |
| 2019-04-17 | $9.20 | $9.20 | $9.20 | $9.20 | $7.67 | 12 |
| 2019-04-15 | $9.20 | $9.20 | $9.20 | $9.20 | $7.67 | 0 |
| 2019-04-12 | $9.20 | $9.20 | $9.20 | $9.20 | $7.67 | 10 |
| 2019-04-11 | $9.20 | $9.20 | $9.20 | $9.20 | $7.67 | 100 |
| 2019-04-10 | $9.11 | $9.11 | $9.11 | $9.11 | $7.59 | 410 |
| 2019-04-09 | $9.30 | $9.30 | $9.30 | $9.30 | $7.75 | 0 |
| 2019-04-08 | $9.15 | $9.30 | $9.15 | $9.30 | $7.75 | 2,667 |
| 2019-04-05 | $9.06 | $9.06 | $9.06 | $9.06 | $7.55 | 7,159 |
| 2019-04-04 | $9.25 | $9.25 | $9.25 | $9.25 | $7.71 | 326 |
| 2019-04-03 | $9.25 | $9.25 | $9.15 | $9.15 | $7.62 | 4,782 |
| 2019-04-02 | $9.20 | $9.25 | $9.20 | $9.25 | $7.71 | 2,983 |
| 2019-04-01 | $9.13 | $9.13 | $9.13 | $9.13 | $7.61 | 197 |
| 2019-03-29 | $9.30 | $9.30 | $9.30 | $9.30 | $7.75 | 10 |
| 2019-03-28 | $9.30 | $9.30 | $9.30 | $9.30 | $7.75 | 164 |
| 2019-03-27 | $9.10 | $9.10 | $9.10 | $9.10 | $7.58 | 0 |
| 2019-03-26 | $9.10 | $9.10 | $9.10 | $9.10 | $7.58 | 0 |
| 2019-03-25 | $9.10 | $9.10 | $9.10 | $9.10 | $7.58 | 0 |
| 2019-03-22 | $9.10 | $9.10 | $9.10 | $9.10 | $7.58 | 197 |
| 2019-03-21 | $9.11 | $9.11 | $9.11 | $9.11 | $7.59 | 0 |
| 2019-03-20 | $9.11 | $9.11 | $9.11 | $9.11 | $7.59 | 69 |
| 2019-03-19 | $9.11 | $9.11 | $9.11 | $9.11 | $7.59 | 99 |
| 2019-03-18 | $9.11 | $9.11 | $9.11 | $9.11 | $7.59 | 515 |
| 2019-03-14 | $8.95 | $8.95 | $8.95 | $8.95 | $7.46 | 40 |
| 2019-03-13 | $8.95 | $8.95 | $8.95 | $8.95 | $7.46 | 0 |
| 2019-03-12 | $8.95 | $8.95 | $8.95 | $8.95 | $7.46 | 52 |
| 2019-03-11 | $8.95 | $8.95 | $8.95 | $8.95 | $7.46 | 46 |
| 2019-03-08 | $8.95 | $8.95 | $8.95 | $8.95 | $7.46 | 58 |
| 2019-03-07 | $8.95 | $8.95 | $8.95 | $8.95 | $7.46 | 558 |
| 2019-03-06 | $8.51 | $8.51 | $8.51 | $8.51 | $7.09 | 0 |
| 2019-03-05 | $8.51 | $8.51 | $8.51 | $8.51 | $7.09 | 0 |
| 2019-03-04 | $8.51 | $8.51 | $8.51 | $8.51 | $7.09 | 10 |
| 2019-03-01 | $8.51 | $8.51 | $8.51 | $8.51 | $7.09 | 0 |
| 2019-02-28 | $8.51 | $8.51 | $8.51 | $8.51 | $7.09 | 0 |
| 2019-02-27 | $8.51 | $8.51 | $8.51 | $8.51 | $7.09 | 0 |
| 2019-02-26 | $8.51 | $8.51 | $8.51 | $8.51 | $7.09 | 0 |
| 2019-02-22 | $8.51 | $8.51 | $8.51 | $8.51 | $7.09 | 100 |
| 2019-02-21 | $8.45 | $8.50 | $8.45 | $8.50 | $7.08 | 2,394 |
| 2019-02-20 | $8.45 | $8.45 | $8.45 | $8.45 | $7.04 | 481 |
| 2019-02-15 | $8.64 | $8.64 | $8.64 | $8.64 | $7.20 | 0 |
| 2019-02-14 | $8.64 | $8.64 | $8.64 | $8.64 | $7.20 | 0 |
| 2019-02-13 | $8.50 | $8.64 | $8.50 | $8.64 | $7.20 | 230 |
| 2019-02-12 | $8.55 | $8.55 | $8.55 | $8.55 | $7.12 | 0 |
| 2019-02-11 | $8.55 | $8.55 | $8.55 | $8.55 | $7.12 | 0 |
| 2019-02-08 | $8.55 | $8.55 | $8.55 | $8.55 | $7.12 | 23 |
| 2019-02-07 | $8.55 | $8.55 | $8.55 | $8.55 | $7.12 | 1,741 |
| 2019-02-06 | $8.80 | $8.80 | $8.80 | $8.80 | $7.33 | 0 |
| 2019-02-05 | $8.80 | $8.80 | $8.80 | $8.80 | $7.33 | 5,144 |
| 2019-02-04 | $8.79 | $8.79 | $8.79 | $8.79 | $7.32 | 0 |
| 2019-02-01 | $8.79 | $8.79 | $8.79 | $8.79 | $7.32 | 48 |
| 2019-01-31 | $8.79 | $8.79 | $8.79 | $8.79 | $7.32 | 536 |
| 2019-01-30 | $9.04 | $9.04 | $9.04 | $9.04 | $7.53 | 300 |
| 2019-01-29 | $8.90 | $8.90 | $8.90 | $8.90 | $7.42 | 205,616 |
| 2019-01-28 | $8.90 | $8.90 | $8.90 | $8.90 | $7.42 | 286 |
| 2019-01-25 | $8.87 | $8.87 | $8.87 | $8.87 | $7.39 | 264 |
| 2019-01-24 | $8.78 | $8.78 | $8.60 | $8.60 | $7.17 | 480 |
| 2019-01-23 | $8.81 | $8.81 | $8.81 | $8.81 | $7.34 | 458 |
| 2019-01-22 | $8.30 | $8.30 | $8.30 | $8.30 | $6.92 | 14 |
| 2019-01-18 | $8.30 | $8.30 | $8.30 | $8.30 | $6.92 | 22 |
| 2019-01-17 | $8.30 | $8.30 | $8.30 | $8.30 | $6.92 | 0 |
| 2019-01-16 | $8.30 | $8.30 | $8.30 | $8.30 | $6.92 | 0 |
| 2019-01-15 | $8.30 | $8.30 | $8.30 | $8.30 | $6.92 | 222 |
| 2019-01-14 | $8.64 | $8.64 | $8.64 | $8.64 | $7.20 | 510 |
| 2019-01-11 | $8.64 | $8.64 | $8.64 | $8.64 | $7.20 | 0 |
| 2019-01-10 | $8.64 | $8.64 | $8.64 | $8.64 | $7.20 | 245 |
| 2019-01-09 | $8.56 | $8.56 | $8.56 | $8.56 | $7.13 | 94 |
| 2019-01-08 | $8.56 | $8.56 | $8.56 | $8.56 | $7.13 | 0 |
| 2019-01-07 | $8.56 | $8.56 | $8.56 | $8.56 | $7.13 | 0 |
| 2019-01-04 | $8.56 | $8.56 | $8.56 | $8.56 | $7.13 | 221 |
| 2019-01-03 | $8.20 | $8.20 | $8.20 | $8.20 | $6.83 | 0 |
| 2019-01-02 | $8.20 | $8.20 | $8.20 | $8.20 | $6.83 | 19,806 |
| 2018-12-31 | $8.45 | $8.45 | $8.45 | $8.45 | $7.04 | 33 |
| 2018-12-28 | $8.43 | $8.46 | $8.43 | $8.45 | $7.04 | 20,396 |
| 2018-12-27 | $8.22 | $8.32 | $8.22 | $8.32 | $6.93 | 692 |
| 2018-12-26 | $7.99 | $8.10 | $7.99 | $8.10 | $6.75 | 1,640 |
| 2018-12-24 | $8.00 | $8.00 | $8.00 | $8.00 | $6.67 | 0 |
| 2018-12-21 | $8.10 | $8.10 | $8.00 | $8.00 | $6.67 | 3,269 |
| 2018-12-20 | $8.34 | $8.34 | $8.20 | $8.20 | $6.83 | 3,016 |
| 2018-12-19 | $8.30 | $8.35 | $8.30 | $8.35 | $6.95 | 5,437 |
| 2018-12-18 | $8.14 | $8.14 | $8.14 | $8.14 | $6.78 | 10 |
| 2018-12-17 | $8.14 | $8.17 | $8.00 | $8.14 | $6.78 | 4,949 |
| 2018-12-14 | $8.19 | $8.19 | $7.96 | $7.96 | $6.63 | 797 |
| 2018-12-13 | $8.25 | $8.25 | $8.18 | $8.18 | $6.82 | 49,787 |
| 2018-12-12 | $8.21 | $8.21 | $8.21 | $8.21 | $6.84 | 535 |
| 2018-12-11 | $7.95 | $7.95 | $7.95 | $7.95 | $6.62 | 931 |
| 2018-12-10 | $7.95 | $7.95 | $7.95 | $7.95 | $6.62 | 0 |
| 2018-12-07 | $7.96 | $7.96 | $7.95 | $7.95 | $6.62 | 1,067 |
| 2018-12-06 | $8.09 | $8.30 | $8.00 | $8.00 | $6.67 | 135,607 |
| 2018-12-04 | $8.36 | $8.36 | $8.36 | $8.36 | $6.97 | 2,562 |
| 2018-12-03 | $8.36 | $8.36 | $8.36 | $8.36 | $6.97 | 0 |
| 2018-11-30 | $8.36 | $8.36 | $8.36 | $8.36 | $6.97 | 0 |
| 2018-11-29 | $8.36 | $8.36 | $8.36 | $8.36 | $6.97 | 0 |
| 2018-11-28 | $8.36 | $8.36 | $8.36 | $8.36 | $6.97 | 344 |
| 2018-11-27 | $8.15 | $8.15 | $8.15 | $8.15 | $6.79 | 18,580 |
| 2018-11-26 | $8.19 | $8.19 | $8.19 | $8.19 | $6.82 | 0 |
| 2018-11-21 | $8.19 | $8.19 | $8.19 | $8.19 | $6.82 | 185 |
| 2018-11-20 | $7.89 | $7.89 | $7.89 | $7.89 | $6.57 | 1,294 |
| 2018-11-19 | $8.33 | $8.33 | $8.33 | $8.33 | $6.94 | 100 |
| 2018-11-16 | $7.97 | $7.97 | $7.97 | $7.97 | $6.64 | 283 |
| 2018-11-15 | $8.07 | $8.07 | $8.07 | $8.07 | $6.72 | 10 |
| 2018-11-14 | $8.07 | $8.07 | $8.07 | $8.07 | $6.72 | 0 |
| 2018-11-13 | $8.07 | $8.07 | $8.07 | $8.07 | $6.72 | 0 |
| 2018-11-12 | $8.14 | $8.14 | $8.07 | $8.07 | $6.72 | 220 |
| 2018-11-09 | $8.10 | $8.10 | $8.10 | $8.10 | $6.75 | 25 |
| 2018-11-08 | $8.10 | $8.10 | $8.10 | $8.10 | $6.75 | 0 |
| 2018-11-07 | $8.10 | $8.10 | $8.10 | $8.10 | $6.75 | 0 |
| 2018-11-06 | $8.10 | $8.10 | $8.10 | $8.10 | $6.75 | 0 |
| 2018-11-05 | $8.10 | $8.10 | $8.10 | $8.10 | $6.75 | 35 |
| 2018-11-02 | $8.30 | $8.30 | $8.10 | $8.10 | $6.75 | 23,404 |
| 2018-11-01 | $7.96 | $7.96 | $7.96 | $7.96 | $6.63 | 0 |
| 2018-10-31 | $7.96 | $7.96 | $7.96 | $7.96 | $6.63 | 737 |
| 2018-10-30 | $7.95 | $7.95 | $7.95 | $7.95 | $6.62 | 205 |
| 2018-10-29 | $7.70 | $7.70 | $7.70 | $7.70 | $6.42 | 0 |
| 2018-10-26 | $7.70 | $7.70 | $7.70 | $7.70 | $6.42 | 0 |
| 2018-10-25 | $7.70 | $7.70 | $7.70 | $7.70 | $6.42 | 0 |
| 2018-10-24 | $7.70 | $7.70 | $7.70 | $7.70 | $6.42 | 200 |
| 2018-10-23 | $7.87 | $7.87 | $7.87 | $7.87 | $6.56 | 0 |
| 2018-10-22 | $7.87 | $7.87 | $7.87 | $7.87 | $6.56 | 0 |
| 2018-10-19 | $7.87 | $7.87 | $7.87 | $7.87 | $6.56 | 120 |
| 2018-10-18 | $7.87 | $7.87 | $7.87 | $7.87 | $6.56 | 1,200 |
| 2018-10-17 | $8.10 | $8.10 | $8.10 | $8.10 | $6.75 | 0 |
| 2018-10-16 | $8.10 | $8.10 | $8.10 | $8.10 | $6.75 | 0 |
| 2018-10-15 | $8.25 | $8.25 | $8.10 | $8.10 | $6.75 | 1,182 |
| 2018-10-12 | $8.19 | $8.19 | $7.90 | $8.00 | $6.67 | 3,542 |
| 2018-10-11 | $8.05 | $8.05 | $8.05 | $8.05 | $6.71 | 0 |
| 2018-10-10 | $8.05 | $8.05 | $8.05 | $8.05 | $6.71 | 0 |
| 2018-10-09 | $8.05 | $8.05 | $8.05 | $8.05 | $6.71 | 600 |
| 2018-10-08 | $8.14 | $8.14 | $8.14 | $8.14 | $6.78 | 725 |
| 2018-10-05 | $8.39 | $8.39 | $8.39 | $8.39 | $6.99 | 193 |
| 2018-10-04 | $8.33 | $8.33 | $8.33 | $8.33 | $6.94 | 344 |
| 2018-10-03 | $8.33 | $8.33 | $8.33 | $8.33 | $6.94 | 0 |
| 2018-10-02 | $8.33 | $8.33 | $8.33 | $8.33 | $6.94 | 600 |
| 2018-10-01 | $8.50 | $8.50 | $8.50 | $8.50 | $7.08 | 17 |
| 2018-09-28 | $8.50 | $8.50 | $8.50 | $8.50 | $7.08 | 16,100 |
| 2018-09-27 | $8.94 | $8.94 | $8.94 | $8.94 | $7.45 | 80 |
| 2018-09-26 | $8.86 | $9.02 | $8.86 | $8.94 | $7.45 | 3,908 |
| 2018-09-25 | $9.18 | $9.18 | $9.18 | $9.18 | $7.65 | 102 |
| 2018-09-24 | $8.80 | $8.80 | $8.80 | $8.80 | $7.33 | 2,195 |
| 2018-09-21 | $9.02 | $9.02 | $9.02 | $9.02 | $7.52 | 0 |
| 2018-09-20 | $9.02 | $9.02 | $8.89 | $9.02 | $7.52 | 1,200 |
| 2018-09-19 | $8.61 | $8.61 | $8.61 | $8.61 | $7.17 | 0 |
| 2018-09-18 | $8.61 | $8.61 | $8.61 | $8.61 | $7.17 | 34 |
| 2018-09-17 | $8.61 | $8.61 | $8.61 | $8.61 | $7.17 | 100 |
| 2018-09-14 | $8.70 | $8.70 | $8.70 | $8.70 | $7.25 | 41 |
| 2018-09-13 | $8.70 | $8.70 | $8.70 | $8.70 | $7.25 | 84 |
| 2018-09-12 | $8.70 | $8.70 | $8.70 | $8.70 | $7.25 | 50,500 |
| 2018-09-11 | $8.60 | $8.60 | $8.60 | $8.60 | $7.17 | 24 |
| 2018-09-10 | $8.60 | $8.60 | $8.60 | $8.60 | $7.17 | 3,600 |
| 2018-09-07 | $8.35 | $8.35 | $8.35 | $8.35 | $6.96 | 3,629 |
| 2018-09-06 | $8.52 | $8.52 | $8.52 | $8.52 | $7.10 | 130 |
| 2018-09-05 | $8.40 | $8.66 | $8.37 | $8.37 | $6.97 | 19,342 |
| 2018-09-04 | $8.32 | $8.32 | $8.20 | $8.20 | $6.83 | 1,477 |
| 2018-08-31 | $8.21 | $8.21 | $8.21 | $8.21 | $6.84 | 157 |
| 2018-08-30 | $8.27 | $8.27 | $8.20 | $8.21 | $6.84 | 5,356 |
| 2018-08-29 | $8.46 | $8.46 | $8.46 | $8.46 | $7.05 | 0 |
| 2018-08-28 | $8.46 | $8.46 | $8.46 | $8.46 | $7.05 | 0 |
| 2018-08-27 | $8.47 | $8.47 | $8.46 | $8.46 | $7.05 | 340 |
| 2018-08-24 | $8.47 | $8.47 | $8.47 | $8.47 | $7.06 | 66 |
| 2018-08-23 | $8.50 | $8.51 | $8.47 | $8.47 | $7.06 | 29,380 |
| 2018-08-22 | $8.24 | $8.24 | $8.24 | $8.24 | $6.87 | 0 |
| 2018-08-21 | $8.35 | $8.35 | $8.24 | $8.24 | $6.87 | 1,501 |
| 2018-08-20 | $8.08 | $8.08 | $8.08 | $8.08 | $6.73 | 116 |
| 2018-08-17 | $8.09 | $8.09 | $8.08 | $8.08 | $6.73 | 884 |
| 2018-08-16 | $8.04 | $8.04 | $8.04 | $8.04 | $6.70 | 0 |
| 2018-08-15 | $8.04 | $8.04 | $8.04 | $8.04 | $6.70 | 0 |
| 2018-08-14 | $8.05 | $8.05 | $8.04 | $8.04 | $6.70 | 456 |
| 2018-08-13 | $8.42 | $8.42 | $8.42 | $8.42 | $7.02 | 86 |
| 2018-08-10 | $8.42 | $8.42 | $8.42 | $8.42 | $7.02 | 1,698 |
| 2018-08-09 | $8.44 | $8.44 | $8.42 | $8.42 | $7.02 | 3,737 |
| 2018-08-08 | $8.53 | $8.60 | $8.53 | $8.55 | $7.12 | 2,308 |
| 2018-08-07 | $8.51 | $8.51 | $8.51 | $8.51 | $7.09 | 2,846 |
| 2018-08-06 | $8.65 | $8.70 | $8.65 | $8.70 | $7.25 | 2,002 |
| 2018-08-03 | $8.70 | $8.70 | $8.70 | $8.70 | $7.25 | 117 |
| 2018-08-02 | $8.50 | $8.50 | $8.40 | $8.40 | $7.00 | 3,246 |
| 2018-08-01 | $8.65 | $8.65 | $8.60 | $8.61 | $7.17 | 1,171 |
| 2018-07-31 | $8.77 | $8.77 | $8.77 | $8.77 | $7.31 | 0 |
| 2018-07-30 | $8.77 | $8.77 | $8.77 | $8.77 | $7.31 | 200 |
| 2018-07-27 | $8.54 | $8.54 | $8.54 | $8.54 | $7.12 | 0 |
| 2018-07-26 | $8.54 | $8.54 | $8.54 | $8.54 | $7.12 | 200 |
| 2018-07-25 | $8.43 | $8.43 | $8.43 | $8.43 | $7.02 | 120 |
| 2018-07-24 | $8.43 | $8.43 | $8.43 | $8.43 | $7.02 | 0 |
| 2018-07-23 | $8.43 | $8.43 | $8.43 | $8.43 | $7.02 | 400 |
| 2018-07-20 | $8.33 | $8.33 | $8.33 | $8.33 | $6.94 | 6 |
| 2018-07-19 | $8.33 | $8.33 | $8.33 | $8.33 | $6.94 | 0 |
| 2018-07-18 | $8.33 | $8.33 | $8.33 | $8.33 | $6.94 | 70 |
| 2018-07-17 | $8.35 | $8.35 | $8.33 | $8.33 | $6.94 | 1,156 |
| 2018-07-16 | $8.50 | $8.50 | $8.50 | $8.50 | $7.08 | 0 |
| 2018-07-13 | $8.50 | $8.50 | $8.50 | $8.50 | $7.08 | 0 |
| 2018-07-12 | $8.50 | $8.50 | $8.50 | $8.50 | $7.08 | 800 |
| 2018-07-11 | $8.19 | $8.19 | $8.19 | $8.19 | $6.82 | 0 |
| 2018-07-10 | $8.19 | $8.19 | $8.19 | $8.19 | $6.82 | 68 |
| 2018-07-09 | $8.19 | $8.19 | $8.19 | $8.19 | $6.82 | 0 |
| 2018-07-06 | $8.19 | $8.19 | $8.19 | $8.19 | $6.82 | 0 |
| 2018-07-05 | $8.19 | $8.19 | $8.19 | $8.19 | $6.82 | 25 |
| 2018-07-03 | $8.19 | $8.19 | $8.19 | $8.19 | $6.82 | 50 |
| 2018-07-02 | $8.19 | $8.19 | $8.19 | $8.19 | $6.82 | 31 |
| 2018-06-29 | $8.19 | $8.19 | $8.19 | $8.19 | $6.82 | 234 |
| 2018-06-28 | $8.33 | $8.33 | $8.33 | $8.33 | $6.94 | 427 |
| 2018-06-27 | $8.06 | $8.06 | $8.06 | $8.06 | $6.72 | 271 |
| 2018-06-26 | $8.27 | $8.27 | $8.10 | $8.10 | $6.75 | 4,798 |
| 2018-06-25 | $8.48 | $8.48 | $8.20 | $8.20 | $6.83 | 463 |
| 2018-06-22 | $8.27 | $8.27 | $8.27 | $8.27 | $6.89 | 542 |
| 2018-06-21 | $8.12 | $8.14 | $8.11 | $8.13 | $6.77 | 4,127 |
| 2018-06-20 | $8.42 | $8.42 | $8.42 | $8.42 | $7.02 | 221 |
| 2018-06-19 | $8.31 | $8.31 | $8.23 | $8.23 | $6.86 | 519 |
| 2018-06-18 | $8.24 | $8.24 | $8.24 | $8.24 | $6.87 | 464 |
| 2018-06-15 | $8.58 | $8.58 | $8.58 | $8.58 | $7.15 | 528 |
| 2018-06-14 | $8.35 | $8.35 | $8.35 | $8.35 | $6.96 | 8 |
| 2018-06-13 | $8.35 | $8.35 | $8.35 | $8.35 | $6.96 | 0 |
| 2018-06-12 | $8.35 | $8.35 | $8.35 | $8.35 | $6.96 | 300 |
| 2018-06-11 | $8.25 | $8.25 | $8.25 | $8.25 | $6.87 | 0 |
| 2018-06-08 | $8.25 | $8.25 | $8.25 | $8.25 | $6.87 | 82 |
| 2018-06-07 | $8.25 | $8.25 | $8.25 | $8.25 | $6.87 | 400 |
| 2018-06-06 | $8.53 | $8.53 | $8.53 | $8.53 | $7.11 | 0 |
| 2018-06-05 | $8.53 | $8.53 | $8.53 | $8.53 | $7.11 | 100 |
| 2018-06-04 | $8.71 | $8.71 | $8.69 | $8.69 | $7.24 | 2,721 |
| 2018-06-01 | $8.68 | $8.68 | $8.68 | $8.68 | $7.23 | 113 |
| 2018-05-31 | $8.40 | $8.40 | $8.40 | $8.40 | $7.00 | 0 |
| 2018-05-30 | $8.19 | $8.40 | $8.19 | $8.40 | $7.00 | 5,221 |
| 2018-05-29 | $8.24 | $8.24 | $8.09 | $8.10 | $6.75 | 1,229 |
| 2018-05-25 | $8.76 | $8.76 | $8.76 | $8.76 | $7.30 | 131 |
| 2018-05-24 | $8.70 | $8.70 | $8.70 | $8.70 | $7.25 | 100 |
| 2018-05-23 | $8.95 | $9.05 | $8.70 | $9.05 | $7.54 | 521 |
| 2018-05-22 | $8.95 | $8.95 | $8.95 | $8.95 | $7.46 | 1,000 |
| 2018-05-21 | $9.41 | $9.41 | $9.41 | $9.41 | $7.84 | 0 |
| 2018-05-18 | $9.41 | $9.41 | $9.41 | $9.41 | $7.57 | 113 |
| 2018-05-17 | $9.65 | $9.65 | $9.65 | $9.65 | $7.76 | 317 |
| 2018-05-16 | $9.65 | $9.67 | $9.65 | $9.67 | $7.77 | 900 |
| 2018-05-15 | $9.80 | $9.87 | $9.80 | $9.87 | $7.94 | 1,359 |
| 2018-05-14 | $9.76 | $9.95 | $9.76 | $9.95 | $8.00 | 482 |
| 2018-05-11 | $9.72 | $9.72 | $9.72 | $9.72 | $7.81 | 319 |
| 2018-05-10 | $9.82 | $9.82 | $9.75 | $9.75 | $7.84 | 2,565 |
| 2018-05-09 | $10.22 | $10.22 | $10.22 | $10.22 | $8.22 | 78 |
| 2018-05-08 | $10.22 | $10.22 | $10.22 | $10.22 | $8.22 | 0 |
| 2018-05-07 | $10.22 | $10.22 | $10.22 | $10.22 | $8.22 | 17 |
| 2018-05-04 | $10.22 | $10.22 | $10.22 | $10.22 | $8.22 | 0 |
| 2018-05-03 | $10.22 | $10.22 | $10.22 | $10.22 | $8.22 | 900 |
| 2018-05-02 | $10.19 | $10.19 | $10.19 | $10.19 | $8.19 | 0 |
| 2018-05-01 | $10.19 | $10.19 | $10.19 | $10.19 | $8.19 | 21 |
| 2018-04-30 | $10.19 | $10.19 | $10.19 | $10.19 | $8.19 | 1,000 |
| 2018-04-27 | $10.28 | $10.28 | $10.28 | $10.28 | $8.26 | 0 |
| 2018-04-26 | $10.25 | $10.28 | $10.25 | $10.28 | $8.26 | 852 |
| 2018-04-25 | $10.11 | $10.11 | $10.11 | $10.11 | $8.13 | 216 |
| 2018-04-24 | $10.54 | $10.54 | $10.54 | $10.54 | $8.47 | 6,114 |
| 2018-04-23 | $10.43 | $10.43 | $10.43 | $10.43 | $8.39 | 100 |
| 2018-04-20 | $10.15 | $10.15 | $10.15 | $10.15 | $8.16 | 0 |
| 2018-04-19 | $10.08 | $10.15 | $10.08 | $10.15 | $8.16 | 398 |
| 2018-04-18 | $10.23 | $10.23 | $10.04 | $10.05 | $8.08 | 4,629 |
| 2018-04-17 | $9.98 | $9.98 | $9.93 | $9.93 | $7.98 | 481,600 |
| 2018-04-16 | $10.02 | $10.02 | $10.02 | $10.02 | $8.06 | 0 |
| 2018-04-13 | $10.02 | $10.02 | $10.02 | $10.02 | $8.06 | 0 |
| 2018-04-12 | $10.02 | $10.02 | $10.02 | $10.02 | $8.06 | 0 |
| 2018-04-11 | $10.02 | $10.02 | $10.02 | $10.02 | $8.06 | 0 |
| 2018-04-10 | $10.02 | $10.02 | $10.02 | $10.02 | $8.06 | 200 |
| 2018-04-09 | $9.50 | $9.50 | $9.50 | $9.50 | $7.64 | 0 |
| 2018-04-06 | $9.50 | $9.50 | $9.50 | $9.50 | $7.64 | 0 |
| 2018-04-05 | $9.50 | $9.50 | $9.50 | $9.50 | $7.64 | 0 |
| 2018-04-04 | $9.50 | $9.50 | $9.50 | $9.50 | $7.64 | 500 |
| 2018-04-03 | $9.76 | $9.76 | $9.76 | $9.76 | $7.85 | 0 |
| 2018-04-02 | $9.76 | $9.76 | $9.76 | $9.76 | $7.85 | 400 |
| 2018-03-29 | $9.80 | $9.80 | $9.80 | $9.80 | $7.88 | 178 |
| 2018-03-28 | $9.66 | $9.66 | $9.66 | $9.66 | $7.77 | 328 |
| 2018-03-27 | $9.73 | $9.73 | $9.73 | $9.73 | $7.82 | 0 |
| 2018-03-26 | $9.73 | $9.73 | $9.73 | $9.73 | $7.82 | 500 |
| 2018-03-23 | $9.65 | $9.65 | $9.65 | $9.65 | $7.76 | 31 |
| 2018-03-22 | $9.65 | $9.65 | $9.65 | $9.65 | $7.76 | 200 |
| 2018-03-21 | $9.55 | $9.60 | $9.55 | $9.60 | $7.72 | 1,795 |
| 2018-03-20 | $9.78 | $9.78 | $9.64 | $9.64 | $7.75 | 2,675 |
| 2018-03-19 | $9.56 | $9.78 | $9.56 | $9.78 | $7.86 | 1,354 |
| 2018-03-16 | $9.74 | $9.74 | $9.74 | $9.74 | $7.83 | 0 |
| 2018-03-15 | $9.74 | $9.74 | $9.74 | $9.74 | $7.83 | 1,600 |
| 2018-03-14 | $9.57 | $9.57 | $9.53 | $9.53 | $7.66 | 559 |
| 2018-03-13 | $9.51 | $9.51 | $9.51 | $9.51 | $7.65 | 267 |
| 2018-03-12 | $9.50 | $9.50 | $9.50 | $9.50 | $7.64 | 0 |
| 2018-03-09 | $9.50 | $9.50 | $9.50 | $9.50 | $7.64 | 0 |
| 2018-03-08 | $9.50 | $9.50 | $9.50 | $9.50 | $7.64 | 61 |
| 2018-03-07 | $9.50 | $9.50 | $9.50 | $9.50 | $7.64 | 0 |
| 2018-03-06 | $9.50 | $9.50 | $9.50 | $9.50 | $7.64 | 0 |
| 2018-03-05 | $9.50 | $9.50 | $9.50 | $9.50 | $7.64 | 0 |
| 2018-03-02 | $9.50 | $9.50 | $9.50 | $9.50 | $7.64 | 0 |
| 2018-03-01 | $9.50 | $9.50 | $9.50 | $9.50 | $7.64 | 16 |
| 2018-02-28 | $9.49 | $9.50 | $9.49 | $9.50 | $7.64 | 1,370 |
| 2018-02-27 | $9.55 | $9.55 | $9.55 | $9.55 | $7.68 | 2,086 |
| 2018-02-26 | $9.40 | $9.40 | $9.40 | $9.40 | $7.56 | 0 |
| 2018-02-23 | $9.40 | $9.40 | $9.40 | $9.40 | $7.56 | 100 |
| 2018-02-22 | $9.47 | $9.47 | $9.47 | $9.47 | $7.61 | 475 |
| 2018-02-21 | $9.65 | $9.65 | $9.65 | $9.65 | $7.76 | 88 |
| 2018-02-20 | $9.65 | $9.65 | $9.65 | $9.65 | $7.76 | 24 |
| 2018-02-16 | $9.74 | $9.74 | $9.65 | $9.65 | $7.76 | 1,734 |
| 2018-02-15 | $9.48 | $9.48 | $9.48 | $9.48 | $7.62 | 30 |
| 2018-02-14 | $9.48 | $9.48 | $9.48 | $9.48 | $7.62 | 0 |
| 2018-02-13 | $9.50 | $9.50 | $9.48 | $9.48 | $7.62 | 1,151 |
| 2018-02-12 | $9.40 | $9.62 | $9.40 | $9.62 | $7.73 | 5,610 |
| 2018-02-09 | $9.32 | $9.55 | $9.32 | $9.55 | $7.68 | 688 |
| 2018-02-08 | $9.63 | $9.63 | $9.34 | $9.34 | $7.51 | 672 |
| 2018-02-07 | $9.65 | $9.65 | $9.65 | $9.65 | $7.76 | 2,812 |
| 2018-02-06 | $9.72 | $9.72 | $9.72 | $9.72 | $7.81 | 2,526 |
| 2018-02-05 | $9.90 | $9.90 | $9.72 | $9.73 | $7.82 | 1,014 |
| 2018-02-02 | $9.84 | $10.02 | $9.82 | $10.02 | $8.06 | 1,139 |
| 2018-02-01 | $10.16 | $10.16 | $10.16 | $10.16 | $8.17 | 2,078 |
| 2018-01-31 | $10.02 | $10.02 | $10.02 | $10.02 | $8.06 | 149 |
| 2018-01-30 | $10.06 | $10.06 | $9.90 | $10.02 | $8.06 | 9,055 |
| 2018-01-29 | $10.15 | $10.15 | $10.15 | $10.15 | $8.16 | 2,273 |
| 2018-01-26 | $10.15 | $10.15 | $10.15 | $10.15 | $8.16 | 3 |
| 2018-01-25 | $10.19 | $10.19 | $10.15 | $10.15 | $8.16 | 5,819 |
| 2018-01-24 | $10.00 | $10.16 | $10.00 | $10.16 | $8.17 | 571 |
| 2018-01-23 | $9.97 | $9.97 | $9.97 | $9.97 | $8.02 | 100 |
| 2018-01-22 | $9.79 | $9.79 | $9.79 | $9.79 | $7.87 | 39 |
| 2018-01-19 | $9.79 | $9.79 | $9.79 | $9.79 | $7.87 | 152 |
| 2018-01-18 | $9.69 | $9.69 | $9.69 | $9.69 | $7.79 | 3,738 |
| 2018-01-17 | $9.64 | $9.72 | $9.64 | $9.72 | $7.81 | 1,399 |
| 2018-01-16 | $9.61 | $9.61 | $9.61 | $9.61 | $7.73 | 200 |
| 2018-01-12 | $9.50 | $9.50 | $9.50 | $9.50 | $7.64 | 152 |
| 2018-01-11 | $9.33 | $9.33 | $9.33 | $9.33 | $7.50 | 0 |
| 2018-01-10 | $9.30 | $9.50 | $9.30 | $9.33 | $7.50 | 2,005 |
| 2018-01-09 | $9.29 | $9.29 | $9.29 | $9.29 | $7.47 | 109 |
| 2018-01-08 | $9.03 | $9.19 | $9.03 | $9.15 | $7.36 | 1,695 |
| 2018-01-05 | $9.02 | $9.02 | $9.02 | $9.02 | $7.25 | 13 |
| 2018-01-04 | $9.02 | $9.02 | $9.02 | $9.02 | $7.25 | 98 |
| 2018-01-03 | $9.02 | $9.02 | $9.02 | $9.02 | $7.25 | 629 |
| 2018-01-02 | $9.19 | $9.19 | $9.19 | $9.19 | $7.39 | 0 |
| 2017-12-29 | $9.19 | $9.19 | $9.19 | $9.19 | $7.39 | 0 |
| 2017-12-28 | $9.04 | $9.19 | $9.04 | $9.19 | $7.39 | 1,171 |
| 2017-12-27 | $9.15 | $9.15 | $9.15 | $9.15 | $7.36 | 667 |
| 2017-12-26 | $8.90 | $8.90 | $8.90 | $8.90 | $7.16 | 315 |
| 2017-12-22 | $9.12 | $9.12 | $9.12 | $9.12 | $7.33 | 198 |
| 2017-12-21 | $9.12 | $9.12 | $9.12 | $9.12 | $7.33 | 0 |
| 2017-12-20 | $9.12 | $9.12 | $9.12 | $9.12 | $7.33 | 431 |
| 2017-12-19 | $9.11 | $9.11 | $9.11 | $9.11 | $7.32 | 0 |
| 2017-12-18 | $9.11 | $9.11 | $9.11 | $9.11 | $7.32 | 0 |
| 2017-12-15 | $9.11 | $9.11 | $9.11 | $9.11 | $7.32 | 0 |
| 2017-12-14 | $9.11 | $9.11 | $9.11 | $9.11 | $7.32 | 176 |
| 2017-12-13 | $8.88 | $8.88 | $8.88 | $8.88 | $7.14 | 0 |
| 2017-12-12 | $8.88 | $8.88 | $8.88 | $8.88 | $7.14 | 200 |
| 2017-12-11 | $8.96 | $8.96 | $8.96 | $8.96 | $7.20 | 100 |
| 2017-12-08 | $8.95 | $8.95 | $8.95 | $8.95 | $7.20 | 0 |
| 2017-12-07 | $8.95 | $8.95 | $8.95 | $8.95 | $7.20 | 258 |
| 2017-12-06 | $8.94 | $8.94 | $8.94 | $8.94 | $7.19 | 4,207 |
| 2017-12-05 | $8.96 | $8.96 | $8.96 | $8.96 | $7.20 | 647 |
| 2017-12-04 | $9.14 | $9.14 | $9.14 | $9.14 | $7.35 | 184 |
| 2017-12-01 | $9.22 | $9.22 | $9.22 | $9.22 | $7.41 | 0 |
| 2017-11-30 | $9.22 | $9.22 | $9.22 | $9.22 | $7.41 | 1,053 |
| 2017-11-29 | $9.03 | $9.03 | $9.03 | $9.03 | $7.26 | 0 |
| 2017-11-28 | $9.03 | $9.03 | $9.03 | $9.03 | $7.26 | 0 |
| 2017-11-27 | $9.03 | $9.03 | $9.03 | $9.03 | $7.26 | 0 |
| 2017-11-24 | $9.03 | $9.03 | $9.03 | $9.03 | $7.26 | 82 |
| 2017-11-22 | $9.03 | $9.03 | $9.03 | $9.03 | $7.26 | 0 |
| 2017-11-21 | $9.03 | $9.03 | $9.03 | $9.03 | $7.26 | 0 |
| 2017-11-20 | $9.03 | $9.03 | $9.03 | $9.03 | $7.26 | 504 |
| 2017-11-17 | $8.89 | $8.89 | $8.87 | $8.87 | $7.13 | 1,090 |
| 2017-11-16 | $9.08 | $9.08 | $9.08 | $9.08 | $7.30 | 425 |
| 2017-11-15 | $9.06 | $9.06 | $9.06 | $9.06 | $7.28 | 0 |
| 2017-11-14 | $9.06 | $9.06 | $9.06 | $9.06 | $7.28 | 421 |
| 2017-11-13 | $9.17 | $9.17 | $9.17 | $9.17 | $7.37 | 0 |
| 2017-11-10 | $9.17 | $9.17 | $9.17 | $9.17 | $7.37 | 0 |
| 2017-11-09 | $9.17 | $9.17 | $9.17 | $9.17 | $7.37 | 2,835 |
| 2017-11-08 | $9.18 | $9.18 | $9.09 | $9.09 | $7.31 | 1,434 |
| 2017-11-07 | $9.12 | $9.14 | $9.12 | $9.14 | $7.35 | 855 |
| 2017-11-06 | $9.16 | $9.16 | $9.16 | $9.16 | $7.36 | 1,625 |
| 2017-11-03 | $9.26 | $9.26 | $9.18 | $9.23 | $7.42 | 1,135 |
| 2017-11-02 | $9.36 | $9.36 | $9.35 | $9.35 | $7.52 | 935 |
| 2017-11-01 | $9.31 | $9.36 | $9.31 | $9.36 | $7.53 | 1,168 |
| 2017-10-31 | $9.19 | $9.19 | $9.19 | $9.19 | $7.39 | 564 |
| 2017-10-30 | $9.25 | $9.25 | $9.24 | $9.24 | $7.43 | 1,294 |
| 2017-10-27 | $9.16 | $9.16 | $9.16 | $9.16 | $7.36 | 290 |
| 2017-10-26 | $9.23 | $9.23 | $9.21 | $9.21 | $7.40 | 482 |
| 2017-10-25 | $9.26 | $9.32 | $9.26 | $9.32 | $7.49 | 664 |
| 2017-10-24 | $9.10 | $9.10 | $9.10 | $9.10 | $7.32 | 0 |
| 2017-10-23 | $9.12 | $9.12 | $9.10 | $9.10 | $7.32 | 200 |
| 2017-10-20 | $9.14 | $9.14 | $9.14 | $9.14 | $7.35 | 3,610 |
| 2017-10-19 | $9.09 | $9.16 | $9.09 | $9.16 | $7.36 | 472 |
| 2017-10-18 | $9.05 | $9.05 | $9.05 | $9.05 | $7.28 | 0 |
| 2017-10-17 | $9.05 | $9.05 | $9.05 | $9.05 | $7.28 | 451 |
| 2017-10-16 | $9.11 | $9.11 | $9.11 | $9.11 | $7.32 | 2,387 |
| 2017-10-13 | $9.32 | $9.32 | $9.32 | $9.32 | $7.49 | 94 |
| 2017-10-12 | $9.32 | $9.32 | $9.32 | $9.32 | $7.49 | 0 |
| 2017-10-11 | $9.17 | $9.32 | $9.17 | $9.32 | $7.49 | 282 |
| 2017-10-10 | $9.12 | $9.12 | $9.12 | $9.12 | $7.33 | 2,583 |
| 2017-10-09 | $9.07 | $9.07 | $9.07 | $9.07 | $7.29 | 160 |
| 2017-10-06 | $9.27 | $9.27 | $9.27 | $9.27 | $7.45 | 161 |
| 2017-10-05 | $9.06 | $9.06 | $9.06 | $9.06 | $7.28 | 383 |
| 2017-10-04 | $9.25 | $9.25 | $9.25 | $9.25 | $7.44 | 1,206 |
| 2017-10-03 | $9.41 | $9.41 | $9.41 | $9.41 | $7.57 | 120 |
| 2017-10-02 | $9.33 | $9.33 | $9.33 | $9.33 | $7.50 | 2,484 |
| 2017-09-29 | $9.22 | $9.22 | $9.22 | $9.22 | $7.41 | 0 |
| 2017-09-28 | $9.22 | $9.22 | $9.22 | $9.22 | $7.41 | 11 |
| 2017-09-27 | $9.22 | $9.22 | $9.22 | $9.22 | $7.41 | 474 |
| 2017-09-26 | $9.06 | $9.06 | $9.06 | $9.06 | $7.28 | 0 |
| 2017-09-25 | $9.06 | $9.06 | $9.06 | $9.06 | $7.28 | 400 |
| 2017-09-22 | $9.38 | $9.40 | $9.38 | $9.40 | $7.56 | 1,923 |
| 2017-09-21 | $9.36 | $9.36 | $9.36 | $9.36 | $7.53 | 0 |
| 2017-09-20 | $9.36 | $9.36 | $9.36 | $9.36 | $7.53 | 193 |
| 2017-09-19 | $9.22 | $9.29 | $9.22 | $9.29 | $7.47 | 3,204 |
| 2017-09-18 | $9.18 | $9.18 | $9.18 | $9.18 | $7.38 | 214 |
| 2017-09-15 | $9.23 | $9.23 | $9.23 | $9.23 | $7.42 | 29 |
| 2017-09-14 | $9.30 | $9.30 | $9.23 | $9.23 | $7.42 | 854 |
| 2017-09-13 | $9.41 | $9.41 | $9.19 | $9.19 | $7.39 | 45,899 |
| 2017-09-12 | $9.25 | $9.39 | $9.25 | $9.39 | $7.55 | 343 |
| 2017-09-11 | $9.08 | $9.29 | $9.08 | $9.29 | $7.47 | 300 |
| 2017-09-08 | $9.07 | $9.07 | $9.07 | $9.07 | $7.29 | 249 |
| 2017-09-07 | $8.96 | $9.11 | $8.95 | $9.11 | $7.32 | 1,176 |
| 2017-09-06 | $9.05 | $9.05 | $8.92 | $8.92 | $7.17 | 2,509 |
| 2017-09-05 | $8.71 | $8.90 | $8.71 | $8.90 | $7.16 | 713 |
| 2017-09-01 | $9.00 | $9.00 | $9.00 | $9.00 | $7.24 | 60 |
| 2017-08-31 | $8.90 | $9.00 | $8.87 | $9.00 | $7.24 | 2,900 |
| 2017-08-30 | $8.97 | $8.97 | $8.97 | $8.97 | $7.21 | 482 |
| 2017-08-29 | $9.05 | $9.05 | $9.05 | $9.05 | $7.28 | 58 |
| 2017-08-28 | $9.05 | $9.05 | $9.05 | $9.05 | $7.28 | 109 |
| 2017-08-25 | $9.05 | $9.05 | $9.05 | $9.05 | $7.28 | 159 |
| 2017-08-24 | $9.08 | $9.08 | $9.08 | $9.08 | $7.30 | 1,662 |
| 2017-08-23 | $9.06 | $9.06 | $9.06 | $9.06 | $7.28 | 133 |
| 2017-08-22 | $9.02 | $9.02 | $9.02 | $9.02 | $7.25 | 128 |
| 2017-08-21 | $8.96 | $8.96 | $8.96 | $8.96 | $7.20 | 1 |
| 2017-08-18 | $8.96 | $8.96 | $8.96 | $8.96 | $7.20 | 0 |
| 2017-08-17 | $9.11 | $9.14 | $8.96 | $8.96 | $7.20 | 1,485 |
| 2017-08-16 | $9.06 | $9.06 | $9.04 | $9.04 | $7.27 | 801 |
| 2017-08-15 | $9.16 | $9.16 | $9.16 | $9.16 | $7.36 | 1,599 |
| 2017-08-14 | $9.12 | $9.12 | $9.12 | $9.12 | $7.33 | 0 |
| 2017-08-11 | $9.12 | $9.12 | $9.12 | $9.12 | $7.33 | 1,000 |
| 2017-08-10 | $9.27 | $9.35 | $9.27 | $9.35 | $7.52 | 1,424 |
| 2017-08-09 | $9.30 | $9.31 | $9.26 | $9.31 | $7.49 | 8,672 |
| 2017-08-08 | $9.53 | $9.53 | $9.32 | $9.42 | $7.57 | 6,038 |
| 2017-08-07 | $9.53 | $9.53 | $9.53 | $9.53 | $7.66 | 268 |
| 2017-08-04 | $9.52 | $9.52 | $9.52 | $9.52 | $7.65 | 0 |
| 2017-08-03 | $9.24 | $9.52 | $9.24 | $9.52 | $7.65 | 71,531 |
| 2017-08-02 | $9.05 | $9.05 | $9.05 | $9.05 | $7.28 | 0 |
| 2017-08-01 | $9.05 | $9.05 | $9.05 | $9.05 | $7.28 | 0 |
| 2017-07-31 | $9.05 | $9.05 | $9.05 | $9.05 | $7.28 | 125 |
| 2017-07-28 | $9.00 | $9.00 | $9.00 | $9.00 | $7.24 | 0 |
| 2017-07-27 | $9.00 | $9.00 | $9.00 | $9.00 | $7.24 | 291 |
| 2017-07-26 | $8.90 | $8.90 | $8.90 | $8.90 | $7.16 | 200 |
| 2017-07-25 | $8.69 | $8.69 | $8.69 | $8.69 | $6.99 | 0 |
| 2017-07-24 | $8.69 | $8.69 | $8.69 | $8.69 | $6.99 | 508 |
| 2017-07-21 | $8.71 | $8.71 | $8.71 | $8.71 | $7.00 | 508 |
| 2017-07-20 | $8.72 | $8.72 | $8.72 | $8.72 | $7.01 | 0 |
| 2017-07-19 | $8.72 | $8.72 | $8.72 | $8.72 | $7.01 | 0 |
| 2017-07-18 | $8.72 | $8.72 | $8.72 | $8.72 | $7.01 | 0 |
| 2017-07-17 | $8.72 | $8.72 | $8.72 | $8.72 | $7.01 | 0 |
| 2017-07-14 | $8.72 | $8.72 | $8.72 | $8.72 | $7.01 | 200 |
| 2017-07-13 | $8.60 | $8.73 | $8.60 | $8.72 | $7.01 | 600 |
| 2017-07-12 | $8.57 | $8.57 | $8.57 | $8.57 | $6.89 | 0 |
| 2017-07-11 | $8.57 | $8.57 | $8.57 | $8.57 | $6.89 | 0 |
| 2017-07-10 | $8.57 | $8.57 | $8.57 | $8.57 | $6.89 | 1 |
| 2017-07-07 | $8.57 | $8.57 | $8.57 | $8.57 | $6.89 | 0 |
| 2017-07-06 | $8.57 | $8.57 | $8.57 | $8.57 | $6.89 | 487 |
| 2017-07-05 | $8.21 | $8.21 | $8.21 | $8.21 | $6.60 | 0 |
| 2017-07-03 | $8.21 | $8.21 | $8.21 | $8.21 | $6.60 | 0 |
| 2017-06-30 | $8.21 | $8.21 | $8.21 | $8.21 | $6.60 | 0 |
| 2017-06-29 | $8.21 | $8.21 | $8.21 | $8.21 | $6.60 | 0 |
| 2017-06-28 | $8.21 | $8.21 | $8.21 | $8.21 | $6.60 | 0 |
| 2017-06-27 | $8.21 | $8.21 | $8.21 | $8.21 | $6.60 | 0 |
| 2017-06-26 | $8.21 | $8.21 | $8.21 | $8.21 | $6.60 | 0 |
| 2017-06-23 | $8.21 | $8.21 | $8.21 | $8.21 | $6.60 | 0 |
| 2017-06-22 | $8.21 | $8.21 | $8.21 | $8.21 | $6.60 | 100 |
| 2017-06-21 | $8.21 | $8.21 | $8.21 | $8.21 | $6.60 | 143 |
| 2017-06-20 | $7.88 | $7.88 | $7.88 | $7.88 | $6.34 | 0 |
| 2017-06-19 | $7.88 | $7.88 | $7.88 | $7.88 | $6.34 | 0 |
| 2017-06-16 | $7.88 | $7.88 | $7.88 | $7.88 | $6.34 | 0 |
| 2017-06-15 | $7.88 | $7.88 | $7.88 | $7.88 | $6.34 | 0 |
| 2017-06-14 | $7.88 | $7.88 | $7.88 | $7.88 | $6.34 | 0 |
| 2017-06-13 | $7.88 | $7.88 | $7.88 | $7.88 | $6.34 | 0 |
| 2017-06-12 | $7.88 | $7.88 | $7.88 | $7.88 | $6.34 | 0 |
| 2017-06-09 | $7.88 | $7.88 | $7.88 | $7.88 | $6.34 | 0 |
| 2017-06-08 | $7.88 | $7.88 | $7.88 | $7.88 | $6.34 | 0 |
| 2017-06-07 | $7.88 | $7.88 | $7.88 | $7.88 | $6.34 | 0 |
| 2017-06-06 | $7.88 | $7.88 | $7.88 | $7.88 | $6.34 | 0 |
| 2017-06-05 | $7.88 | $7.88 | $7.88 | $7.88 | $6.34 | 229 |
| 2017-06-02 | $7.84 | $7.84 | $7.84 | $7.84 | $6.30 | 0 |
| 2017-06-01 | $7.84 | $7.84 | $7.84 | $7.84 | $5.97 | 0 |
| 2017-05-31 | $7.84 | $7.84 | $7.84 | $7.84 | $5.97 | 1 |
| 2017-05-30 | $7.84 | $7.84 | $7.84 | $7.84 | $5.97 | 910 |
| 2017-05-26 | $8.15 | $8.15 | $8.15 | $8.15 | $6.20 | 0 |
| 2017-05-25 | $8.15 | $8.15 | $8.15 | $8.15 | $6.20 | 100 |
| 2017-05-24 | $8.42 | $8.42 | $8.42 | $8.42 | $6.41 | 1 |
| 2017-05-23 | $8.42 | $8.42 | $8.42 | $8.42 | $6.41 | 0 |
| 2017-05-22 | $8.42 | $8.42 | $8.42 | $8.42 | $6.41 | 0 |
| 2017-05-19 | $8.42 | $8.42 | $8.42 | $8.42 | $6.41 | 1 |
| 2017-05-18 | $8.42 | $8.42 | $8.42 | $8.42 | $6.19 | 0 |
| 2017-05-17 | $8.42 | $8.42 | $8.42 | $8.42 | $6.19 | 1 |
| 2017-05-16 | $8.42 | $8.42 | $8.42 | $8.42 | $6.19 | 100 |
| 2017-05-15 | $8.24 | $8.24 | $8.24 | $8.24 | $6.06 | 100 |
| 2017-05-12 | $8.15 | $8.18 | $8.15 | $8.18 | $6.02 | 356 |
| 2017-05-11 | $8.32 | $8.32 | $8.32 | $8.32 | $6.12 | 0 |
| 2017-05-10 | $8.32 | $8.32 | $8.32 | $8.32 | $6.12 | 30 |
| 2017-05-09 | $8.28 | $8.34 | $8.28 | $8.32 | $6.12 | 346,100 |
| 2017-05-08 | $8.25 | $8.25 | $8.25 | $8.25 | $6.07 | 100 |
| 2017-05-05 | $7.96 | $7.96 | $7.96 | $7.96 | $5.86 | 0 |
| 2017-05-04 | $7.96 | $7.96 | $7.96 | $7.96 | $5.86 | 80 |
| 2017-05-03 | $7.96 | $7.96 | $7.96 | $7.96 | $5.86 | 0 |
| 2017-05-02 | $7.96 | $7.96 | $7.96 | $7.96 | $5.86 | 0 |
| 2017-05-01 | $7.96 | $7.96 | $7.96 | $7.96 | $5.86 | 0 |
| 2017-04-28 | $7.96 | $7.96 | $7.96 | $7.96 | $5.86 | 0 |
| 2017-04-27 | $7.96 | $7.96 | $7.96 | $7.96 | $5.86 | 0 |
| 2017-04-26 | $7.92 | $7.96 | $7.90 | $7.96 | $5.86 | 541 |
| 2017-04-25 | $7.53 | $7.53 | $7.53 | $7.53 | $5.54 | 0 |
| 2017-04-24 | $7.53 | $7.53 | $7.53 | $7.53 | $5.54 | 0 |
| 2017-04-21 | $7.53 | $7.53 | $7.53 | $7.53 | $5.54 | 0 |
| 2017-04-20 | $7.53 | $7.53 | $7.53 | $7.53 | $5.54 | 0 |
| 2017-04-19 | $7.53 | $7.53 | $7.53 | $7.53 | $5.54 | 0 |
| 2017-04-18 | $7.53 | $7.53 | $7.53 | $7.53 | $5.54 | 300 |
| 2017-04-17 | $7.53 | $7.53 | $7.53 | $7.53 | $5.54 | 0 |
| 2017-04-13 | $7.53 | $7.53 | $7.53 | $7.53 | $5.54 | 0 |
| 2017-04-12 | $7.53 | $7.53 | $7.53 | $7.53 | $5.54 | 0 |
| 2017-04-11 | $7.53 | $7.53 | $7.53 | $7.53 | $5.54 | 0 |
| 2017-04-10 | $7.53 | $7.53 | $7.53 | $7.53 | $5.54 | 100 |
| 2017-04-07 | $7.62 | $7.62 | $7.62 | $7.62 | $5.61 | 0 |
| 2017-04-06 | $7.62 | $7.62 | $7.62 | $7.62 | $5.61 | 100 |
| 2017-04-05 | $7.70 | $7.70 | $7.70 | $7.70 | $5.67 | 100 |
| 2017-04-04 | $7.77 | $7.77 | $7.77 | $7.77 | $5.72 | 8,798 |
| 2017-04-03 | $7.77 | $7.77 | $7.77 | $7.77 | $5.72 | 0 |
| 2017-03-31 | $7.77 | $7.77 | $7.77 | $7.77 | $5.72 | 0 |
| 2017-03-30 | $7.77 | $7.77 | $7.77 | $7.77 | $5.72 | 0 |
| 2017-03-29 | $7.77 | $7.77 | $7.77 | $7.77 | $5.72 | 0 |
| 2017-03-28 | $7.77 | $7.77 | $7.77 | $7.77 | $5.72 | 0 |
| 2017-03-27 | $7.80 | $7.80 | $7.77 | $7.77 | $5.72 | 3,800 |
| 2017-03-24 | $7.80 | $7.80 | $7.80 | $7.80 | $5.74 | 300 |
| 2017-03-23 | $7.79 | $7.79 | $7.79 | $7.79 | $5.73 | 200 |
| 2017-03-22 | $7.71 | $7.78 | $7.71 | $7.78 | $5.72 | 800 |
| 2017-03-21 | $7.87 | $7.87 | $7.87 | $7.87 | $5.79 | 200 |
| 2017-03-20 | $7.54 | $7.54 | $7.54 | $7.54 | $5.55 | 0 |
| 2017-03-17 | $7.54 | $7.54 | $7.54 | $7.54 | $5.55 | 0 |
| 2017-03-16 | $7.54 | $7.54 | $7.54 | $7.54 | $5.55 | 0 |
| 2017-03-15 | $7.54 | $7.54 | $7.54 | $7.54 | $5.55 | 100 |
| 2017-03-14 | $7.18 | $7.18 | $7.18 | $7.18 | $5.28 | 0 |
| 2017-03-13 | $7.18 | $7.18 | $7.18 | $7.18 | $5.28 | 0 |
| 2017-03-10 | $7.18 | $7.18 | $7.18 | $7.18 | $5.28 | 0 |
| 2017-03-09 | $7.18 | $7.18 | $7.18 | $7.18 | $5.28 | 0 |
| 2017-03-08 | $7.18 | $7.18 | $7.18 | $7.18 | $5.28 | 0 |
| 2017-03-07 | $7.18 | $7.18 | $7.18 | $7.18 | $5.28 | 0 |
| 2017-03-06 | $7.24 | $7.24 | $7.18 | $7.18 | $5.28 | 3,000 |
| 2017-03-03 | $7.24 | $7.24 | $7.24 | $7.24 | $5.33 | 0 |
| 2017-03-02 | $7.24 | $7.24 | $7.24 | $7.24 | $5.33 | 200 |
| 2017-03-01 | $7.26 | $7.26 | $7.26 | $7.26 | $5.34 | 0 |
| 2017-02-28 | $7.26 | $7.26 | $7.26 | $7.26 | $5.34 | 100 |
| 2017-02-27 | $7.21 | $7.27 | $7.21 | $7.27 | $5.35 | 2,900 |
| 2017-02-24 | $7.51 | $7.51 | $7.14 | $7.14 | $5.25 | 2,700 |
| 2017-02-23 | $7.58 | $7.60 | $7.58 | $7.60 | $5.59 | 1,400 |
| 2017-02-22 | $7.70 | $7.70 | $7.70 | $7.70 | $5.67 | 2,500 |
| 2017-02-21 | $8.03 | $8.03 | $8.03 | $8.03 | $5.91 | 0 |
| 2017-02-17 | $8.03 | $8.03 | $8.03 | $8.03 | $5.91 | 0 |
| 2017-02-16 | $8.03 | $8.03 | $8.03 | $8.03 | $5.91 | 0 |
| 2017-02-15 | $8.03 | $8.03 | $8.03 | $8.03 | $5.91 | 0 |
| 2017-02-14 | $8.03 | $8.03 | $8.03 | $8.03 | $5.91 | 200 |
| 2017-02-13 | $8.27 | $8.27 | $8.27 | $8.27 | $6.08 | 0 |
| 2017-02-10 | $8.27 | $8.27 | $8.27 | $8.27 | $6.08 | 0 |
| 2017-02-09 | $8.27 | $8.27 | $8.27 | $8.27 | $6.08 | 0 |
| 2017-02-08 | $8.27 | $8.27 | $8.27 | $8.27 | $6.08 | 0 |
| 2017-02-07 | $8.27 | $8.27 | $8.27 | $8.27 | $6.08 | 0 |
| 2017-02-06 | $8.27 | $8.27 | $8.27 | $8.27 | $6.08 | 0 |
| 2017-02-03 | $8.27 | $8.27 | $8.27 | $8.27 | $6.08 | 0 |
| 2017-02-02 | $8.27 | $8.27 | $8.27 | $8.27 | $6.08 | 200 |
| 2017-02-01 | $8.04 | $8.04 | $8.04 | $8.04 | $5.92 | 70 |
| 2017-01-31 | $8.04 | $8.04 | $8.04 | $8.04 | $5.92 | 100 |
| 2017-01-30 | $7.99 | $8.06 | $7.99 | $8.05 | $5.92 | 1,079 |
| 2017-01-27 | $8.43 | $8.43 | $8.43 | $8.43 | $6.20 | 0 |
| 2017-01-26 | $8.42 | $8.43 | $8.42 | $8.43 | $6.20 | 444 |
| 2017-01-25 | $8.40 | $8.40 | $8.40 | $8.40 | $6.18 | 100 |
| 2017-01-24 | $8.24 | $8.25 | $8.24 | $8.25 | $6.07 | 283 |
| 2017-01-23 | $7.63 | $7.63 | $7.63 | $7.63 | $5.61 | 150 |
| 2017-01-20 | $7.49 | $7.49 | $7.49 | $7.49 | $5.51 | 78 |
| 2017-01-19 | $7.49 | $7.49 | $7.49 | $7.49 | $5.51 | 0 |
| 2017-01-18 | $7.49 | $7.49 | $7.49 | $7.49 | $5.51 | 0 |
| 2017-01-17 | $7.49 | $7.49 | $7.49 | $7.49 | $5.51 | 0 |
| 2017-01-13 | $7.49 | $7.49 | $7.49 | $7.49 | $5.51 | 674 |
| 2017-01-12 | $7.43 | $7.43 | $7.43 | $7.43 | $5.47 | 0 |
| 2017-01-11 | $7.43 | $7.43 | $7.43 | $7.43 | $5.47 | 0 |
| 2017-01-10 | $7.43 | $7.43 | $7.43 | $7.43 | $5.47 | 0 |
| 2017-01-09 | $7.43 | $7.43 | $7.43 | $7.43 | $5.47 | 101 |
| 2017-01-06 | $7.59 | $7.59 | $7.59 | $7.59 | $5.58 | 89 |
| 2017-01-05 | $7.59 | $7.59 | $7.59 | $7.59 | $5.58 | 0 |
| 2017-01-04 | $7.59 | $7.59 | $7.59 | $7.59 | $5.58 | 0 |
| 2017-01-03 | $7.59 | $7.59 | $7.59 | $7.59 | $5.58 | 120 |
| 2016-12-30 | $7.39 | $7.39 | $7.39 | $7.39 | $5.44 | 0 |
| 2016-12-29 | $7.39 | $7.39 | $7.39 | $7.39 | $5.44 | 0 |
| 2016-12-28 | $7.39 | $7.39 | $7.39 | $7.39 | $5.44 | 71 |
| 2016-12-27 | $7.39 | $7.39 | $7.39 | $7.39 | $5.44 | 0 |
| 2016-12-23 | $7.39 | $7.39 | $7.39 | $7.39 | $5.44 | 212 |
| 2016-12-22 | $7.53 | $7.53 | $7.53 | $7.53 | $5.54 | 89 |
| 2016-12-21 | $7.53 | $7.53 | $7.53 | $7.53 | $5.54 | 0 |
| 2016-12-20 | $7.53 | $7.53 | $7.53 | $7.53 | $5.54 | 0 |
| 2016-12-19 | $7.53 | $7.53 | $7.53 | $7.53 | $5.54 | 0 |
| 2016-12-16 | $7.53 | $7.53 | $7.53 | $7.53 | $5.54 | 0 |
| 2016-12-15 | $7.53 | $7.53 | $7.53 | $7.53 | $5.54 | 0 |
| 2016-12-14 | $7.53 | $7.53 | $7.53 | $7.53 | $5.54 | 0 |
| 2016-12-13 | $7.53 | $7.53 | $7.53 | $7.53 | $5.54 | 0 |
| 2016-12-12 | $7.53 | $7.53 | $7.53 | $7.53 | $5.54 | 0 |
| 2016-12-09 | $7.53 | $7.53 | $7.53 | $7.53 | $5.54 | 0 |
| 2016-12-08 | $7.45 | $7.69 | $7.45 | $7.53 | $5.54 | 1,531 |
| 2016-12-07 | $6.95 | $6.95 | $6.95 | $6.95 | $5.11 | 0 |
| 2016-12-06 | $6.82 | $6.95 | $6.82 | $6.95 | $5.11 | 3,700 |
| 2016-12-05 | $6.49 | $6.49 | $6.49 | $6.49 | $4.77 | 144 |
| 2016-12-02 | $6.56 | $6.56 | $6.56 | $6.56 | $4.83 | 120 |
| 2016-12-01 | $6.45 | $6.56 | $6.38 | $6.56 | $4.83 | 3,420 |
| 2016-11-30 | $6.00 | $6.00 | $6.00 | $6.00 | $4.41 | 0 |
| 2016-11-29 | $6.00 | $6.00 | $6.00 | $6.00 | $4.41 | 0 |
| 2016-11-28 | $6.00 | $6.00 | $6.00 | $6.00 | $4.41 | 0 |
| 2016-11-25 | $6.00 | $6.00 | $6.00 | $6.00 | $4.41 | 0 |
| 2016-11-23 | $6.00 | $6.00 | $6.00 | $6.00 | $4.41 | 0 |
| 2016-11-22 | $6.00 | $6.00 | $6.00 | $6.00 | $4.41 | 0 |
| 2016-11-21 | $6.00 | $6.00 | $6.00 | $6.00 | $4.41 | 0 |
| 2016-11-18 | $6.00 | $6.00 | $6.00 | $6.00 | $4.41 | 0 |
| 2016-11-17 | $6.10 | $6.10 | $6.00 | $6.00 | $4.41 | 357 |
| 2016-11-16 | $6.21 | $6.21 | $6.21 | $6.21 | $4.57 | 0 |
| 2016-11-15 | $6.21 | $6.21 | $6.21 | $6.21 | $4.57 | 200 |
| 2016-11-14 | $6.42 | $6.42 | $6.42 | $6.42 | $4.72 | 0 |
| 2016-11-11 | $6.42 | $6.42 | $6.42 | $6.42 | $4.72 | 0 |
| 2016-11-10 | $6.43 | $6.43 | $6.42 | $6.42 | $4.72 | 314 |
| 2016-11-09 | $6.29 | $6.29 | $6.29 | $6.29 | $4.63 | 0 |
| 2016-11-08 | $6.29 | $6.29 | $6.29 | $6.29 | $4.63 | 0 |
| 2016-11-07 | $6.29 | $6.29 | $6.29 | $6.29 | $4.63 | 0 |
| 2016-11-04 | $6.29 | $6.29 | $6.29 | $6.29 | $4.63 | 0 |
| 2016-11-03 | $6.29 | $6.29 | $6.29 | $6.29 | $4.63 | 0 |
| 2016-11-02 | $6.26 | $6.29 | $6.26 | $6.29 | $4.63 | 318 |
| 2016-11-01 | $6.60 | $6.60 | $6.60 | $6.60 | $4.86 | 0 |
| 2016-10-31 | $6.60 | $6.60 | $6.60 | $6.60 | $4.86 | 88 |
| 2016-10-28 | $6.60 | $6.60 | $6.60 | $6.60 | $4.86 | 0 |
| 2016-10-27 | $6.60 | $6.60 | $6.60 | $6.60 | $4.86 | 6,044 |
| 2016-10-26 | $6.61 | $6.64 | $6.61 | $6.64 | $4.89 | 200 |
| 2016-10-25 | $6.59 | $6.59 | $6.59 | $6.59 | $4.85 | 0 |
| 2016-10-24 | $6.59 | $6.59 | $6.59 | $6.59 | $4.85 | 100 |
| 2016-10-21 | $6.45 | $6.45 | $6.45 | $6.45 | $4.75 | 0 |
| 2016-10-20 | $6.45 | $6.45 | $6.45 | $6.45 | $4.75 | 100 |
| 2016-10-19 | $6.49 | $6.49 | $6.49 | $6.49 | $4.77 | 0 |
| 2016-10-18 | $6.46 | $6.49 | $6.46 | $6.49 | $4.77 | 200 |
| 2016-10-17 | $6.36 | $6.36 | $6.36 | $6.36 | $4.68 | 500 |
| 2016-10-14 | $6.26 | $6.26 | $6.26 | $6.26 | $4.61 | 390 |
| 2016-10-13 | $6.26 | $6.26 | $6.26 | $6.26 | $4.61 | 0 |
| 2016-10-12 | $6.28 | $6.28 | $6.26 | $6.26 | $4.61 | 300 |
| 2016-10-11 | $6.03 | $6.03 | $6.03 | $6.03 | $4.44 | 0 |
| 2016-10-10 | $6.03 | $6.03 | $6.03 | $6.03 | $4.44 | 0 |
| 2016-10-07 | $6.25 | $6.25 | $6.03 | $6.03 | $4.44 | 300 |
| 2016-10-06 | $6.03 | $6.03 | $6.03 | $6.03 | $4.44 | 0 |
| 2016-10-05 | $6.03 | $6.03 | $6.03 | $6.03 | $4.44 | 0 |
| 2016-10-04 | $6.03 | $6.03 | $6.03 | $6.03 | $4.44 | 0 |
| 2016-10-03 | $6.03 | $6.03 | $6.03 | $6.03 | $4.44 | 202 |
| 2016-09-30 | $6.00 | $6.04 | $6.00 | $6.03 | $4.44 | 2,597 |
| 2016-09-29 | $6.16 | $6.16 | $6.16 | $6.16 | $4.53 | 0 |
| 2016-09-28 | $6.16 | $6.16 | $6.16 | $6.16 | $4.53 | 0 |
| 2016-09-27 | $6.07 | $6.24 | $6.07 | $6.16 | $4.53 | 10,344 |
| 2016-09-26 | $6.29 | $6.29 | $6.29 | $6.29 | $4.63 | 0 |
| 2016-09-23 | $6.29 | $6.29 | $6.29 | $6.29 | $4.63 | 0 |
| 2016-09-22 | $6.29 | $6.29 | $6.29 | $6.29 | $4.63 | 0 |
| 2016-09-21 | $6.27 | $6.29 | $6.27 | $6.29 | $4.63 | 200 |
| 2016-09-20 | $6.34 | $6.34 | $6.34 | $6.34 | $4.66 | 0 |
| 2016-09-19 | $6.34 | $6.34 | $6.34 | $6.34 | $4.66 | 0 |
| 2016-09-16 | $6.34 | $6.34 | $6.34 | $6.34 | $4.66 | 2 |
| 2016-09-15 | $6.34 | $6.34 | $6.34 | $6.34 | $4.66 | 0 |
| 2016-09-14 | $6.24 | $6.34 | $6.24 | $6.34 | $4.66 | 2,616 |
| 2016-09-13 | $6.70 | $6.70 | $6.70 | $6.70 | $4.93 | 0 |
| 2016-09-12 | $6.70 | $6.70 | $6.70 | $6.70 | $4.93 | 0 |
| 2016-09-09 | $6.68 | $6.70 | $6.68 | $6.70 | $4.93 | 200 |
| 2016-09-08 | $6.50 | $6.50 | $6.50 | $6.50 | $4.78 | 0 |
| 2016-09-07 | $6.47 | $6.50 | $6.47 | $6.50 | $4.78 | 3,000 |
| 2016-09-06 | $6.42 | $6.42 | $6.42 | $6.42 | $4.72 | 0 |
| 2016-09-02 | $6.42 | $6.42 | $6.42 | $6.42 | $4.72 | 0 |
| 2016-09-01 | $6.42 | $6.42 | $6.42 | $6.42 | $4.72 | 0 |
| 2016-08-31 | $6.42 | $6.42 | $6.42 | $6.42 | $4.72 | 0 |
| 2016-08-30 | $6.42 | $6.42 | $6.42 | $6.42 | $4.72 | 0 |
| 2016-08-29 | $6.42 | $6.42 | $6.42 | $6.42 | $4.72 | 0 |
| 2016-08-26 | $6.42 | $6.42 | $6.42 | $6.42 | $4.72 | 0 |
| 2016-08-25 | $6.42 | $6.42 | $6.42 | $6.42 | $4.72 | 7 |
| 2016-08-24 | $6.42 | $6.42 | $6.42 | $6.42 | $4.72 | 0 |
| 2016-08-23 | $6.42 | $6.42 | $6.42 | $6.42 | $4.72 | 0 |
| 2016-08-22 | $6.42 | $6.42 | $6.42 | $6.42 | $4.72 | 0 |
| 2016-08-19 | $6.42 | $6.42 | $6.42 | $6.42 | $4.72 | 0 |
| 2016-08-18 | $6.42 | $6.42 | $6.42 | $6.42 | $4.72 | 160 |
| 2016-08-17 | $6.31 | $6.31 | $6.31 | $6.31 | $4.64 | 0 |
| 2016-08-16 | $6.31 | $6.31 | $6.31 | $6.31 | $4.64 | 0 |
| 2016-08-15 | $6.31 | $6.31 | $6.31 | $6.31 | $4.64 | 0 |
| 2016-08-12 | $6.31 | $6.31 | $6.31 | $6.31 | $4.64 | 0 |
| 2016-08-11 | $6.31 | $6.31 | $6.31 | $6.31 | $4.64 | 0 |
| 2016-08-10 | $6.31 | $6.31 | $6.31 | $6.31 | $4.64 | 0 |
| 2016-08-09 | $6.31 | $6.31 | $6.31 | $6.31 | $4.64 | 0 |
| 2016-08-08 | $6.31 | $6.31 | $6.31 | $6.31 | $4.64 | 0 |
| 2016-08-05 | $6.31 | $6.31 | $6.31 | $6.31 | $4.64 | 0 |
| 2016-08-04 | $6.31 | $6.31 | $6.31 | $6.31 | $4.64 | 8 |
| 2016-08-03 | $6.31 | $6.31 | $6.31 | $6.31 | $4.64 | 0 |
| 2016-08-02 | $6.17 | $6.31 | $6.17 | $6.31 | $4.64 | 2,324 |
| 2016-08-01 | $6.34 | $6.34 | $6.34 | $6.34 | $4.66 | 0 |
| 2016-07-29 | $6.34 | $6.34 | $6.34 | $6.34 | $4.66 | 0 |
| 2016-07-28 | $6.34 | $6.34 | $6.34 | $6.34 | $4.66 | 0 |
| 2016-07-27 | $6.34 | $6.34 | $6.34 | $6.34 | $4.66 | 0 |
| 2016-07-26 | $6.34 | $6.34 | $6.34 | $6.34 | $4.66 | 0 |
| 2016-07-25 | $6.34 | $6.34 | $6.34 | $6.34 | $4.66 | 0 |
| 2016-07-22 | $6.34 | $6.34 | $6.34 | $6.34 | $4.66 | 0 |
| 2016-07-21 | $6.34 | $6.34 | $6.34 | $6.34 | $4.66 | 0 |
| 2016-07-20 | $6.34 | $6.34 | $6.34 | $6.34 | $4.66 | 100 |
| 2016-07-19 | $6.08 | $6.08 | $6.08 | $6.08 | $4.47 | 100 |
| 2016-07-18 | $5.94 | $5.94 | $5.94 | $5.94 | $4.37 | 0 |
| 2016-07-15 | $5.94 | $5.94 | $5.94 | $5.94 | $4.37 | 0 |
| 2016-07-14 | $5.94 | $5.94 | $5.94 | $5.94 | $4.37 | 0 |
| 2016-07-13 | $5.94 | $5.94 | $5.94 | $5.94 | $4.37 | 0 |
| 2016-07-12 | $6.30 | $6.30 | $5.94 | $5.94 | $4.37 | 900 |
| 2016-07-11 | $5.60 | $5.80 | $5.60 | $5.80 | $4.26 | 300 |
| 2016-07-08 | $5.72 | $5.72 | $5.72 | $5.72 | $4.21 | 100 |
| 2016-07-07 | $5.44 | $5.44 | $5.44 | $5.44 | $4.00 | 276 |
| 2016-07-06 | $5.80 | $5.80 | $5.80 | $5.80 | $4.27 | 0 |
| 2016-07-05 | $5.80 | $5.80 | $5.80 | $5.80 | $4.27 | 200 |
| 2016-07-01 | $5.95 | $5.95 | $5.95 | $5.95 | $4.38 | 1,000 |
| 2016-06-30 | $5.56 | $5.56 | $5.56 | $5.56 | $4.09 | 0 |
| 2016-06-29 | $5.56 | $5.56 | $5.56 | $5.56 | $4.09 | 0 |
| 2016-06-28 | $5.56 | $5.56 | $5.56 | $5.56 | $4.09 | 0 |
| 2016-06-27 | $5.56 | $5.56 | $5.56 | $5.56 | $4.09 | 313 |
| 2016-06-24 | $7.01 | $7.01 | $7.01 | $7.01 | $5.16 | 6 |
| 2016-06-23 | $7.01 | $7.01 | $7.01 | $7.01 | $5.16 | 0 |
| 2016-06-22 | $7.01 | $7.01 | $7.01 | $7.01 | $5.16 | 200 |
| 2016-06-21 | $6.75 | $6.75 | $6.75 | $6.75 | $4.97 | 0 |
| 2016-06-20 | $6.85 | $6.85 | $6.75 | $6.75 | $4.97 | 200 |
| 2016-06-16 | $6.70 | $6.70 | $6.70 | $6.70 | $4.93 | 0 |
| 2016-06-15 | $6.70 | $6.70 | $6.70 | $6.70 | $4.93 | 0 |
| 2016-06-14 | $6.70 | $6.70 | $6.70 | $6.70 | $4.93 | 1 |
| 2016-06-13 | $6.70 | $6.70 | $6.70 | $6.70 | $4.93 | 100 |
| 2016-06-10 | $6.86 | $6.86 | $6.86 | $6.86 | $5.05 | 0 |
| 2016-06-09 | $6.86 | $6.86 | $6.86 | $6.86 | $5.05 | 34 |
| 2016-06-08 | $6.86 | $6.86 | $6.86 | $6.86 | $5.05 | 0 |
| 2016-06-07 | $6.86 | $6.86 | $6.86 | $6.86 | $5.05 | 0 |
| 2016-06-06 | $6.86 | $6.86 | $6.86 | $6.86 | $5.05 | 0 |
| 2016-06-03 | $6.86 | $6.86 | $6.86 | $6.86 | $5.05 | 0 |
| 2016-06-02 | $6.86 | $6.86 | $6.86 | $6.86 | $4.76 | 0 |
| 2016-06-01 | $6.86 | $6.86 | $6.86 | $6.86 | $4.76 | 0 |
| 2016-05-31 | $6.86 | $6.86 | $6.86 | $6.86 | $4.76 | 0 |
| 2016-05-27 | $6.86 | $6.86 | $6.86 | $6.86 | $4.76 | 0 |
| 2016-05-26 | $6.86 | $6.86 | $6.86 | $6.86 | $4.76 | 0 |
| 2016-05-25 | $6.86 | $6.86 | $6.86 | $6.86 | $4.76 | 0 |
| 2016-05-24 | $6.86 | $6.86 | $6.86 | $6.86 | $4.76 | 0 |
| 2016-05-23 | $6.86 | $6.86 | $6.86 | $6.86 | $4.76 | 160 |
| 2016-05-20 | $7.08 | $7.08 | $7.08 | $7.08 | $4.92 | 0 |
| 2016-05-19 | $7.08 | $7.08 | $7.08 | $7.08 | $4.63 | 25 |
| 2016-05-18 | $7.08 | $7.08 | $7.08 | $7.08 | $4.63 | 0 |
| 2016-05-17 | $7.08 | $7.08 | $7.08 | $7.08 | $4.63 | 0 |
| 2016-05-16 | $7.08 | $7.08 | $7.08 | $7.08 | $4.63 | 0 |
| 2016-05-13 | $7.08 | $7.08 | $7.08 | $7.08 | $4.63 | 121 |
| 2016-05-12 | $7.58 | $7.58 | $7.58 | $7.58 | $4.96 | 0 |
| 2016-05-11 | $7.58 | $7.58 | $7.58 | $7.58 | $4.96 | 0 |
| 2016-05-10 | $7.58 | $7.58 | $7.58 | $7.58 | $4.96 | 0 |
| 2016-05-09 | $7.58 | $7.58 | $7.58 | $7.58 | $4.96 | 0 |
| 2016-05-06 | $7.58 | $7.58 | $7.58 | $7.58 | $4.96 | 0 |
| 2016-05-05 | $7.58 | $7.58 | $7.58 | $7.58 | $4.96 | 0 |
| 2016-05-04 | $7.58 | $7.58 | $7.58 | $7.58 | $4.96 | 5,000 |
| 2016-05-03 | $7.62 | $7.62 | $7.62 | $7.62 | $4.99 | 0 |
| 2016-05-02 | $7.62 | $7.62 | $7.62 | $7.62 | $4.99 | 0 |
| 2016-04-29 | $7.62 | $7.62 | $7.62 | $7.62 | $4.99 | 0 |
| 2016-04-28 | $7.62 | $7.62 | $7.62 | $7.62 | $4.99 | 0 |
| 2016-04-27 | $7.62 | $7.62 | $7.62 | $7.62 | $4.99 | 0 |
| 2016-04-26 | $7.62 | $7.62 | $7.62 | $7.62 | $4.99 | 125 |
| 2016-04-25 | $7.68 | $7.68 | $7.68 | $7.68 | $5.03 | 418 |
| 2016-04-22 | $7.26 | $7.26 | $7.26 | $7.26 | $4.75 | 0 |
| 2016-04-21 | $7.26 | $7.26 | $7.26 | $7.26 | $4.75 | 0 |
| 2016-04-20 | $7.26 | $7.26 | $7.26 | $7.26 | $4.75 | 0 |
| 2016-04-19 | $7.26 | $7.26 | $7.26 | $7.26 | $4.75 | 0 |
| 2016-04-18 | $7.26 | $7.26 | $7.26 | $7.26 | $4.75 | 87 |
| 2016-04-15 | $7.26 | $7.26 | $7.26 | $7.26 | $4.75 | 0 |
| 2016-04-14 | $7.26 | $7.26 | $7.26 | $7.26 | $4.75 | 126 |
| 2016-04-13 | $7.20 | $7.20 | $7.20 | $7.20 | $4.71 | 500 |
| 2016-04-12 | $7.03 | $7.03 | $7.03 | $7.03 | $4.60 | 0 |
| 2016-04-11 | $7.03 | $7.03 | $7.03 | $7.03 | $4.60 | 720 |
| 2016-04-08 | $7.00 | $7.00 | $7.00 | $7.00 | $4.58 | 721 |
| 2016-04-07 | $7.09 | $7.09 | $7.09 | $7.09 | $4.64 | 0 |
| 2016-04-06 | $7.09 | $7.09 | $7.09 | $7.09 | $4.64 | 0 |
| 2016-04-05 | $7.09 | $7.09 | $7.09 | $7.09 | $4.64 | 0 |
| 2016-04-04 | $7.09 | $7.09 | $7.09 | $7.09 | $4.64 | 0 |
| 2016-04-01 | $7.09 | $7.09 | $7.09 | $7.09 | $4.64 | 0 |
| 2016-03-31 | $7.09 | $7.09 | $7.09 | $7.09 | $4.64 | 140 |
| 2016-03-30 | $7.30 | $7.31 | $7.30 | $7.30 | $4.78 | 500 |
| 2016-03-29 | $7.27 | $7.27 | $7.27 | $7.27 | $4.76 | 0 |
| 2016-03-28 | $7.27 | $7.27 | $7.27 | $7.27 | $4.76 | 0 |
| 2016-03-24 | $7.27 | $7.27 | $7.27 | $7.27 | $4.76 | 0 |
| 2016-03-23 | $7.27 | $7.27 | $7.27 | $7.27 | $4.76 | 0 |
| 2016-03-22 | $7.27 | $7.27 | $7.27 | $7.27 | $4.76 | 0 |
| 2016-03-21 | $7.42 | $7.42 | $7.27 | $7.27 | $4.76 | 600 |
| 2016-03-18 | $6.67 | $6.67 | $6.67 | $6.67 | $4.37 | 0 |
| 2016-03-17 | $6.67 | $6.67 | $6.67 | $6.67 | $4.37 | 0 |
| 2016-03-16 | $6.67 | $6.67 | $6.67 | $6.67 | $4.37 | 0 |
| 2016-03-15 | $6.67 | $6.67 | $6.67 | $6.67 | $4.37 | 0 |
| 2016-03-14 | $6.67 | $6.67 | $6.67 | $6.67 | $4.37 | 0 |
| 2016-03-11 | $6.67 | $6.67 | $6.67 | $6.67 | $4.37 | 0 |
| 2016-03-10 | $6.67 | $6.67 | $6.67 | $6.67 | $4.37 | 0 |
| 2016-03-09 | $6.67 | $6.67 | $6.67 | $6.67 | $4.37 | 0 |
| 2016-03-08 | $6.67 | $6.67 | $6.67 | $6.67 | $4.37 | 0 |
| 2016-03-07 | $6.67 | $6.67 | $6.67 | $6.67 | $4.37 | 0 |
| 2016-03-04 | $6.67 | $6.67 | $6.67 | $6.67 | $4.37 | 0 |
| 2016-03-03 | $6.67 | $6.67 | $6.67 | $6.67 | $4.37 | 0 |
| 2016-03-02 | $6.67 | $6.67 | $6.67 | $6.67 | $4.37 | 0 |
| 2016-03-01 | $6.67 | $6.67 | $6.67 | $6.67 | $4.37 | 0 |
| 2016-02-29 | $6.67 | $6.67 | $6.67 | $6.67 | $4.37 | 0 |
| 2016-02-26 | $6.67 | $6.67 | $6.67 | $6.67 | $4.37 | 0 |
| 2016-02-25 | $6.67 | $6.67 | $6.67 | $6.67 | $4.37 | 0 |
| 2016-02-24 | $6.67 | $6.67 | $6.67 | $6.67 | $4.37 | 50 |
| 2016-02-23 | $6.67 | $6.67 | $6.67 | $6.67 | $4.37 | 0 |
| 2016-02-22 | $6.67 | $6.67 | $6.67 | $6.67 | $4.37 | 0 |
| 2016-02-19 | $6.67 | $6.67 | $6.67 | $6.67 | $4.37 | 0 |
| 2016-02-18 | $6.67 | $6.67 | $6.67 | $6.67 | $4.37 | 123 |
| 2016-02-17 | $6.32 | $6.32 | $6.32 | $6.32 | $4.14 | 0 |
| 2016-02-16 | $6.32 | $6.32 | $6.32 | $6.32 | $4.14 | 0 |
| 2016-02-12 | $6.32 | $6.32 | $6.32 | $6.32 | $4.14 | 123 |
| 2016-02-11 | $6.60 | $6.60 | $6.60 | $6.60 | $4.32 | 0 |
| 2016-02-10 | $6.60 | $6.60 | $6.60 | $6.60 | $4.32 | 0 |
| 2016-02-09 | $6.60 | $6.60 | $6.60 | $6.60 | $4.32 | 100 |
| 2016-02-08 | $6.66 | $6.66 | $6.66 | $6.66 | $4.36 | 127 |
| 2016-02-05 | $7.00 | $7.00 | $7.00 | $7.00 | $4.58 | 0 |
| 2016-02-04 | $7.00 | $7.00 | $7.00 | $7.00 | $4.58 | 0 |
| 2016-02-03 | $7.00 | $7.00 | $7.00 | $7.00 | $4.58 | 0 |
| 2016-02-02 | $7.00 | $7.00 | $7.00 | $7.00 | $4.58 | 100 |
| 2016-02-01 | $8.13 | $8.13 | $8.13 | $8.13 | $5.32 | 20 |
| 2016-01-29 | $8.13 | $8.13 | $8.13 | $8.13 | $5.32 | 0 |
| 2016-01-28 | $8.13 | $8.13 | $8.13 | $8.13 | $5.32 | 0 |
| 2016-01-27 | $8.13 | $8.13 | $8.13 | $8.13 | $5.32 | 0 |
| 2016-01-26 | $8.13 | $8.13 | $8.13 | $8.13 | $5.32 | 0 |
| 2016-01-25 | $8.13 | $8.13 | $8.13 | $8.13 | $5.32 | 0 |
| 2016-01-22 | $8.13 | $8.13 | $8.13 | $8.13 | $5.32 | 0 |
| 2016-01-21 | $8.13 | $8.13 | $8.13 | $8.13 | $5.32 | 0 |
| 2016-01-20 | $7.86 | $8.13 | $7.86 | $8.13 | $5.32 | 206 |
| 2016-01-19 | $8.18 | $8.18 | $8.18 | $8.18 | $5.35 | 0 |
| 2016-01-15 | $8.18 | $8.18 | $8.18 | $8.18 | $5.35 | 1,000 |
| 2016-01-14 | $8.34 | $8.34 | $8.34 | $8.34 | $5.46 | 1,000 |
| 2016-01-13 | $8.37 | $8.37 | $8.37 | $8.37 | $5.48 | 300 |
| 2016-01-12 | $8.65 | $8.65 | $8.65 | $8.65 | $5.66 | 0 |
| 2016-01-11 | $8.65 | $8.65 | $8.65 | $8.65 | $5.66 | 0 |
| 2016-01-08 | $8.72 | $8.76 | $8.65 | $8.65 | $5.66 | 712 |
| 2016-01-07 | $8.90 | $8.90 | $8.90 | $8.90 | $5.83 | 0 |
| 2016-01-06 | $8.90 | $8.90 | $8.90 | $8.90 | $5.83 | 0 |
| 2016-01-05 | $8.90 | $8.90 | $8.90 | $8.90 | $5.83 | 0 |
| 2016-01-04 | $8.90 | $8.90 | $8.90 | $8.90 | $5.83 | 502 |
| 2015-12-31 | $9.32 | $9.32 | $9.32 | $9.32 | $6.10 | 0 |
| 2015-12-30 | $9.32 | $9.32 | $9.32 | $9.32 | $6.10 | 0 |
| 2015-12-29 | $9.32 | $9.32 | $9.32 | $9.32 | $6.10 | 0 |
| 2015-12-28 | $9.32 | $9.32 | $9.32 | $9.32 | $6.10 | 0 |
| 2015-12-24 | $9.32 | $9.32 | $9.32 | $9.32 | $6.10 | 0 |
| 2015-12-23 | $9.32 | $9.32 | $9.32 | $9.32 | $6.10 | 720 |
| 2015-12-22 | $9.13 | $9.13 | $9.13 | $9.13 | $5.97 | 0 |
| 2015-12-21 | $9.13 | $9.13 | $9.13 | $9.13 | $5.97 | 0 |
| 2015-12-18 | $9.13 | $9.13 | $9.13 | $9.13 | $5.97 | 0 |
| 2015-12-17 | $9.13 | $9.13 | $9.13 | $9.13 | $5.97 | 0 |
| 2015-12-16 | $9.13 | $9.13 | $9.13 | $9.13 | $5.97 | 700 |
| 2015-12-15 | $9.11 | $9.11 | $9.11 | $9.11 | $5.96 | 400 |
| 2015-12-14 | $8.98 | $8.98 | $8.98 | $8.98 | $5.88 | 0 |
| 2015-12-11 | $8.98 | $8.98 | $8.98 | $8.98 | $5.88 | 0 |
| 2015-12-10 | $8.98 | $8.98 | $8.98 | $8.98 | $5.88 | 0 |
| 2015-12-09 | $8.98 | $8.98 | $8.98 | $8.98 | $5.88 | 0 |
| 2015-12-08 | $8.98 | $8.98 | $8.98 | $8.98 | $5.88 | 0 |
| 2015-12-07 | $8.98 | $8.98 | $8.98 | $8.98 | $5.88 | 200 |
| 2015-12-04 | $9.28 | $9.28 | $8.98 | $8.98 | $5.88 | 200 |
| 2015-12-03 | $9.34 | $9.34 | $9.34 | $9.34 | $6.11 | 0 |
| 2015-12-02 | $9.34 | $9.34 | $9.34 | $9.34 | $6.11 | 0 |
| 2015-12-01 | $9.34 | $9.34 | $9.34 | $9.34 | $6.11 | 0 |
| 2015-11-30 | $9.34 | $9.34 | $9.34 | $9.34 | $6.11 | 25 |
| 2015-11-27 | $9.34 | $9.34 | $9.34 | $9.34 | $6.11 | 0 |
| 2015-11-25 | $9.34 | $9.34 | $9.34 | $9.34 | $6.11 | 100 |
| 2015-11-24 | $9.44 | $9.44 | $9.44 | $9.44 | $6.18 | 0 |
| 2015-11-23 | $9.44 | $9.44 | $9.44 | $9.44 | $6.18 | 0 |
| 2015-11-20 | $9.44 | $9.44 | $9.44 | $9.44 | $6.18 | 0 |
| 2015-11-19 | $9.44 | $9.44 | $9.44 | $9.44 | $6.18 | 0 |
| 2015-11-18 | $9.44 | $9.44 | $9.44 | $9.44 | $6.18 | 2,126 |
| 2015-11-03 | $9.49 | $9.49 | $9.44 | $9.44 | $6.18 | 600 |
| 2015-11-02 | $9.50 | $9.50 | $9.44 | $9.44 | $6.18 | 0 |
| 2015-10-30 | $9.50 | $9.50 | $9.44 | $9.44 | $6.18 | 0 |
| 2015-10-29 | $9.50 | $9.50 | $9.44 | $9.44 | $6.18 | 0 |
| 2015-10-28 | $9.50 | $9.50 | $9.44 | $9.44 | $6.18 | 1,337 |
| 2015-10-27 | $9.38 | $9.38 | $9.38 | $9.38 | $6.14 | 0 |
| 2015-10-26 | $9.38 | $9.38 | $9.38 | $9.38 | $6.14 | 0 |
| 2015-10-23 | $9.38 | $9.38 | $9.38 | $9.38 | $6.14 | 0 |
| 2015-10-22 | $9.38 | $9.38 | $9.38 | $9.38 | $6.14 | 0 |
| 2015-10-21 | $9.38 | $9.38 | $9.38 | $9.38 | $6.14 | 0 |
| 2015-10-20 | $9.38 | $9.38 | $9.38 | $9.38 | $6.14 | 0 |
| 2015-10-19 | $9.38 | $9.38 | $9.38 | $9.38 | $6.14 | 0 |
| 2015-10-16 | $9.38 | $9.38 | $9.38 | $9.38 | $6.14 | 0 |
| 2015-10-15 | $9.38 | $9.38 | $9.38 | $9.38 | $6.14 | 0 |
| 2015-10-14 | $9.38 | $9.38 | $9.38 | $9.38 | $6.14 | 0 |
| 2015-10-13 | $9.38 | $9.38 | $9.38 | $9.38 | $6.14 | 0 |
| 2015-10-12 | $9.38 | $9.38 | $9.38 | $9.38 | $6.14 | 0 |
| 2015-10-09 | $9.38 | $9.38 | $9.38 | $9.38 | $6.14 | 0 |
| 2015-10-08 | $9.38 | $9.38 | $9.38 | $9.38 | $6.14 | 0 |
| 2015-10-07 | $9.38 | $9.38 | $9.38 | $9.38 | $6.14 | 0 |
| 2015-10-06 | $9.38 | $9.38 | $9.38 | $9.38 | $6.14 | 200 |
| 2015-10-05 | $8.96 | $8.96 | $8.96 | $8.96 | $5.86 | 0 |
| 2015-10-02 | $8.96 | $8.96 | $8.96 | $8.96 | $5.86 | 0 |
| 2015-10-01 | $8.96 | $8.96 | $8.96 | $8.96 | $5.86 | 0 |
| 2015-09-30 | $8.96 | $8.96 | $8.96 | $8.96 | $5.86 | 0 |
| 2015-09-29 | $8.96 | $8.96 | $8.96 | $8.96 | $5.86 | 0 |
| 2015-09-28 | $8.96 | $8.96 | $8.96 | $8.96 | $5.86 | 0 |
| 2015-09-25 | $8.96 | $8.96 | $8.96 | $8.96 | $5.86 | 0 |
| 2015-09-24 | $8.96 | $8.96 | $8.96 | $8.96 | $5.86 | 0 |
| 2015-09-23 | $8.96 | $8.96 | $8.96 | $8.96 | $5.86 | 700 |
| 2015-09-22 | $9.18 | $9.18 | $9.18 | $9.18 | $6.01 | 0 |
| 2015-09-21 | $9.18 | $9.18 | $9.18 | $9.18 | $6.01 | 700 |
| 2015-09-18 | $9.13 | $9.13 | $9.13 | $9.13 | $5.98 | 0 |
| 2015-09-17 | $9.13 | $9.13 | $9.13 | $9.13 | $5.98 | 0 |
| 2015-09-16 | $9.13 | $9.13 | $9.13 | $9.13 | $5.98 | 0 |
| 2015-09-15 | $9.13 | $9.13 | $9.13 | $9.13 | $5.98 | 0 |
| 2015-09-14 | $9.13 | $9.13 | $9.13 | $9.13 | $5.98 | 0 |
| 2015-09-11 | $9.13 | $9.13 | $9.13 | $9.13 | $5.98 | 751 |
| 2015-09-10 | $9.24 | $9.24 | $9.24 | $9.24 | $6.05 | 0 |
| 2015-09-09 | $9.24 | $9.24 | $9.24 | $9.24 | $6.05 | 0 |
| 2015-09-08 | $9.24 | $9.24 | $9.24 | $9.24 | $6.05 | 0 |
| 2015-09-04 | $9.24 | $9.24 | $9.24 | $9.24 | $6.05 | 0 |
| 2015-09-03 | $9.24 | $9.24 | $9.24 | $9.24 | $6.05 | 0 |
| 2015-09-02 | $9.24 | $9.24 | $9.24 | $9.24 | $6.05 | 0 |
| 2015-09-01 | $9.24 | $9.24 | $9.24 | $9.24 | $6.05 | 0 |
| 2015-08-31 | $9.24 | $9.24 | $9.24 | $9.24 | $6.05 | 0 |
| 2015-08-28 | $9.24 | $9.24 | $9.24 | $9.24 | $6.05 | 1,082 |
| 2015-08-27 | $9.61 | $9.61 | $9.61 | $9.61 | $6.29 | 0 |
Assicurazioni Generali SPA (ARZGY) News Headlines
Recent Assicurazioni Generali SPA (ARZGY) News
Similar Companies to Assicurazioni Generali SPA (ARZGY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |