Burford Capital Ltd (BUR) Exchange: NYSE
Data as of May 2, 2025
$13.86 ($0.02) 0.14%
Burford Capital Ltd - Daily Information
Click for more stock information on Burford Capital Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $13.79 |
| Previous Close | $13.86 |
| High | $13.95 |
| Low | $13.77 |
| Adjusted Open | $13.79 |
| Previous Adjusted Close | $13.86 |
| Adjusted High | $13.95 |
| Adjusted Low | $13.77 |
About Burford Capital Ltd (BUR)
Burford Capital Ltd
Invest in Burford Capital Ltd (BUR)
Historical Stock Data for Burford Capital Ltd (BUR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $13.79 | $13.95 | $13.77 | $13.86 | $13.86 | 620,114 |
| 2025-04-16 | $13.64 | $14.03 | $13.51 | $13.84 | $13.84 | 1,365,878 |
| 2025-04-15 | $13.47 | $13.76 | $13.34 | $13.58 | $13.58 | 1,839,804 |
| 2025-04-14 | $12.86 | $13.44 | $12.86 | $13.19 | $13.19 | 1,384,111 |
| 2025-04-11 | $12.20 | $12.69 | $12.10 | $12.68 | $12.68 | 820,422 |
| 2025-04-10 | $12.47 | $12.48 | $11.81 | $12.21 | $12.21 | 1,041,304 |
| 2025-04-09 | $11.50 | $13.02 | $11.47 | $12.88 | $12.88 | 1,752,887 |
| 2025-04-08 | $12.20 | $12.54 | $11.61 | $11.74 | $11.74 | 1,418,269 |
| 2025-04-07 | $11.34 | $12.47 | $11.17 | $11.69 | $11.69 | 1,758,602 |
| 2025-04-04 | $12.35 | $12.35 | $11.52 | $11.92 | $11.92 | 2,722,245 |
| 2025-04-03 | $13.25 | $13.25 | $12.60 | $12.76 | $12.76 | 1,754,305 |
| 2025-04-02 | $13.34 | $13.67 | $13.34 | $13.63 | $13.63 | 698,698 |
| 2025-04-01 | $13.35 | $13.60 | $13.22 | $13.50 | $13.50 | 571,160 |
| 2025-03-31 | $13.21 | $13.30 | $13.02 | $13.21 | $13.21 | 1,312,496 |
| 2025-03-28 | $13.82 | $13.92 | $13.46 | $13.47 | $13.47 | 1,137,372 |
| 2025-03-27 | $13.64 | $13.79 | $13.55 | $13.73 | $13.73 | 713,757 |
| 2025-03-26 | $13.86 | $13.94 | $13.62 | $13.71 | $13.71 | 818,411 |
| 2025-03-25 | $13.93 | $14.05 | $13.88 | $14.00 | $14.00 | 791,267 |
| 2025-03-24 | $13.98 | $14.03 | $13.84 | $13.92 | $13.92 | 822,930 |
| 2025-03-21 | $13.88 | $13.98 | $13.78 | $13.83 | $13.83 | 1,323,865 |
| 2025-03-20 | $13.83 | $14.27 | $13.83 | $14.11 | $14.11 | 984,921 |
| 2025-03-19 | $13.86 | $14.07 | $13.75 | $14.04 | $14.04 | 717,389 |
| 2025-03-18 | $13.82 | $13.89 | $13.66 | $13.88 | $13.88 | 911,132 |
| 2025-03-17 | $13.69 | $13.84 | $13.62 | $13.76 | $13.76 | 684,189 |
| 2025-03-14 | $13.46 | $13.60 | $13.32 | $13.58 | $13.58 | 675,710 |
| 2025-03-13 | $13.36 | $13.49 | $13.20 | $13.24 | $13.24 | 491,287 |
| 2025-03-12 | $13.60 | $13.66 | $13.41 | $13.44 | $13.44 | 698,891 |
| 2025-03-11 | $13.19 | $13.42 | $13.07 | $13.28 | $13.28 | 1,628,580 |
| 2025-03-10 | $13.20 | $13.37 | $12.62 | $12.86 | $12.86 | 1,675,325 |
| 2025-03-07 | $13.68 | $13.71 | $13.21 | $13.47 | $13.47 | 1,021,665 |
| 2025-03-06 | $13.40 | $13.90 | $13.36 | $13.71 | $13.71 | 1,068,198 |
| 2025-03-05 | $13.54 | $13.80 | $13.45 | $13.59 | $13.59 | 1,384,994 |
| 2025-03-04 | $13.85 | $13.86 | $13.30 | $13.57 | $13.57 | 1,625,205 |
| 2025-03-03 | $14.38 | $15.15 | $14.14 | $14.29 | $14.29 | 3,332,251 |
| 2025-02-28 | $15.53 | $15.73 | $15.47 | $15.60 | $15.60 | 1,055,631 |
| 2025-02-27 | $15.34 | $15.63 | $15.33 | $15.57 | $15.57 | 1,205,108 |
| 2025-02-26 | $15.47 | $15.54 | $15.01 | $15.50 | $15.50 | 1,251,373 |
| 2025-02-25 | $15.50 | $15.67 | $15.35 | $15.56 | $15.56 | 753,572 |
| 2025-02-24 | $15.36 | $15.58 | $15.27 | $15.51 | $15.51 | 1,131,180 |
| 2025-02-21 | $15.62 | $15.63 | $15.27 | $15.35 | $15.35 | 1,099,862 |
| 2025-02-20 | $15.31 | $15.50 | $15.29 | $15.47 | $15.47 | 740,050 |
| 2025-02-19 | $14.99 | $15.53 | $14.94 | $15.47 | $15.47 | 734,064 |
| 2025-02-18 | $15.16 | $15.43 | $15.16 | $15.37 | $15.37 | 712,616 |
| 2025-02-14 | $15.36 | $15.40 | $15.16 | $15.36 | $15.36 | 538,228 |
| 2025-02-13 | $14.96 | $15.28 | $14.82 | $15.22 | $15.22 | 743,898 |
| 2025-02-12 | $14.89 | $14.93 | $14.71 | $14.88 | $14.88 | 626,349 |
| 2025-02-11 | $14.80 | $15.12 | $14.77 | $15.09 | $15.09 | 592,868 |
| 2025-02-10 | $14.63 | $14.89 | $14.60 | $14.88 | $14.88 | 592,173 |
| 2025-02-07 | $14.35 | $14.54 | $14.33 | $14.52 | $14.52 | 528,299 |
| 2025-02-06 | $14.34 | $14.45 | $14.21 | $14.43 | $14.43 | 564,384 |
| 2025-02-05 | $14.03 | $14.23 | $13.97 | $14.22 | $14.22 | 816,866 |
| 2025-02-04 | $13.81 | $14.09 | $13.79 | $14.06 | $14.06 | 1,022,490 |
| 2025-02-03 | $13.74 | $13.95 | $13.68 | $13.83 | $13.83 | 636,275 |
| 2025-01-31 | $14.27 | $14.29 | $14.00 | $14.04 | $14.04 | 848,174 |
| 2025-01-30 | $14.48 | $14.57 | $14.21 | $14.31 | $14.31 | 882,459 |
| 2025-01-29 | $14.44 | $14.58 | $14.25 | $14.36 | $14.36 | 817,388 |
| 2025-01-28 | $14.56 | $14.76 | $14.42 | $14.71 | $14.71 | 1,222,743 |
| 2025-01-27 | $13.82 | $14.63 | $13.82 | $14.62 | $14.62 | 1,082,880 |
| 2025-01-24 | $13.99 | $14.15 | $13.93 | $13.98 | $13.98 | 482,390 |
| 2025-01-23 | $13.80 | $14.07 | $13.80 | $14.07 | $14.07 | 805,727 |
| 2025-01-22 | $13.83 | $14.07 | $13.78 | $13.87 | $13.87 | 910,925 |
| 2025-01-21 | $13.33 | $13.96 | $13.19 | $13.93 | $13.93 | 908,671 |
| 2025-01-17 | $13.26 | $13.26 | $13.03 | $13.09 | $13.09 | 920,487 |
| 2025-01-16 | $13.07 | $13.38 | $12.98 | $13.03 | $13.03 | 777,818 |
| 2025-01-15 | $12.75 | $13.13 | $12.65 | $13.10 | $13.10 | 1,383,925 |
| 2025-01-14 | $12.41 | $12.68 | $12.38 | $12.52 | $12.52 | 868,967 |
| 2025-01-13 | $12.33 | $12.58 | $12.30 | $12.50 | $12.50 | 947,778 |
| 2025-01-10 | $12.52 | $12.70 | $12.46 | $12.51 | $12.51 | 938,011 |
| 2025-01-08 | $12.64 | $12.91 | $12.64 | $12.77 | $12.77 | 868,060 |
| 2025-01-07 | $13.21 | $13.21 | $12.71 | $12.88 | $12.88 | 961,157 |
| 2025-01-06 | $13.22 | $13.40 | $13.11 | $13.14 | $13.14 | 637,436 |
| 2025-01-03 | $13.13 | $13.27 | $12.96 | $13.24 | $13.24 | 525,414 |
| 2025-01-02 | $12.81 | $12.98 | $12.71 | $12.89 | $12.89 | 691,256 |
| 2024-12-31 | $12.82 | $12.88 | $12.72 | $12.75 | $12.75 | 508,653 |
| 2024-12-30 | $12.67 | $12.85 | $12.48 | $12.71 | $12.71 | 881,464 |
| 2024-12-27 | $13.09 | $13.09 | $12.68 | $12.72 | $12.72 | 870,126 |
| 2024-12-26 | $12.75 | $12.91 | $12.71 | $12.90 | $12.90 | 325,877 |
| 2024-12-24 | $12.76 | $12.91 | $12.73 | $12.79 | $12.79 | 315,847 |
| 2024-12-23 | $12.89 | $13.00 | $12.65 | $12.74 | $12.74 | 728,377 |
| 2024-12-20 | $12.80 | $13.11 | $12.80 | $12.93 | $12.93 | 1,700,737 |
| 2024-12-19 | $13.20 | $13.22 | $12.94 | $12.94 | $12.94 | 618,697 |
| 2024-12-18 | $13.50 | $13.65 | $12.83 | $12.96 | $12.96 | 823,746 |
| 2024-12-17 | $13.41 | $13.54 | $13.36 | $13.46 | $13.46 | 1,400,956 |
| 2024-12-16 | $13.46 | $13.71 | $13.46 | $13.52 | $13.52 | 634,646 |
| 2024-12-13 | $13.43 | $13.57 | $13.37 | $13.50 | $13.50 | 952,666 |
| 2024-12-12 | $13.78 | $13.82 | $13.51 | $13.52 | $13.52 | 541,872 |
| 2024-12-11 | $13.67 | $13.87 | $13.40 | $13.82 | $13.82 | 885,317 |
| 2024-12-10 | $13.38 | $13.65 | $13.20 | $13.65 | $13.65 | 1,018,082 |
| 2024-12-09 | $13.47 | $13.63 | $13.34 | $13.38 | $13.38 | 514,690 |
| 2024-12-06 | $13.51 | $13.52 | $13.26 | $13.30 | $13.30 | 431,060 |
| 2024-12-05 | $13.31 | $13.59 | $13.27 | $13.38 | $13.38 | 702,290 |
| 2024-12-04 | $13.45 | $13.45 | $13.23 | $13.35 | $13.35 | 815,379 |
| 2024-12-03 | $13.63 | $13.67 | $13.36 | $13.37 | $13.37 | 750,835 |
| 2024-12-02 | $13.59 | $13.81 | $13.51 | $13.63 | $13.63 | 774,258 |
| 2024-11-29 | $13.44 | $13.70 | $13.44 | $13.63 | $13.63 | 534,445 |
| 2024-11-27 | $13.50 | $13.58 | $13.42 | $13.54 | $13.54 | 726,633 |
| 2024-11-26 | $13.32 | $13.57 | $13.26 | $13.44 | $13.44 | 1,109,508 |
| 2024-11-25 | $13.86 | $13.88 | $13.62 | $13.68 | $13.68 | 844,435 |
| 2024-11-22 | $13.71 | $13.94 | $13.68 | $13.80 | $13.80 | 845,398 |
| 2024-11-21 | $13.69 | $13.83 | $13.51 | $13.73 | $13.73 | 682,905 |
| 2024-11-20 | $13.33 | $13.56 | $13.20 | $13.55 | $13.55 | 473,992 |
| 2024-11-19 | $13.25 | $13.46 | $13.19 | $13.44 | $13.44 | 760,095 |
| 2024-11-18 | $13.19 | $13.55 | $13.15 | $13.39 | $13.39 | 607,561 |
| 2024-11-15 | $13.53 | $13.53 | $13.13 | $13.19 | $13.19 | 806,908 |
| 2024-11-14 | $13.46 | $13.49 | $13.27 | $13.35 | $13.35 | 764,107 |
| 2024-11-13 | $13.23 | $13.37 | $13.15 | $13.17 | $13.17 | 853,454 |
| 2024-11-12 | $13.68 | $13.74 | $13.32 | $13.34 | $13.34 | 853,879 |
| 2024-11-11 | $13.69 | $13.86 | $13.56 | $13.74 | $13.74 | 652,577 |
| 2024-11-08 | $14.35 | $14.48 | $13.82 | $13.82 | $13.82 | 1,328,354 |
| 2024-11-07 | $13.78 | $14.54 | $13.31 | $14.25 | $14.25 | 2,315,857 |
| 2024-11-06 | $14.14 | $14.72 | $13.95 | $14.61 | $14.61 | 1,551,268 |
| 2024-11-05 | $13.53 | $13.79 | $13.53 | $13.73 | $13.73 | 571,022 |
| 2024-11-04 | $13.41 | $13.53 | $13.38 | $13.41 | $13.41 | 534,024 |
| 2024-11-01 | $13.45 | $13.54 | $13.38 | $13.50 | $13.50 | 535,046 |
| 2024-10-31 | $13.59 | $13.70 | $13.44 | $13.50 | $13.44 | 604,253 |
| 2024-10-30 | $13.49 | $13.81 | $13.43 | $13.73 | $13.73 | 934,546 |
| 2024-10-29 | $13.43 | $13.59 | $13.42 | $13.50 | $13.50 | 515,516 |
| 2024-10-28 | $13.55 | $13.78 | $13.55 | $13.64 | $13.64 | 410,635 |
| 2024-10-25 | $13.71 | $13.77 | $13.54 | $13.56 | $13.56 | 369,583 |
| 2024-10-24 | $13.93 | $14.00 | $13.70 | $13.79 | $13.79 | 539,710 |
| 2024-10-23 | $13.61 | $13.74 | $13.57 | $13.70 | $13.70 | 332,630 |
| 2024-10-22 | $13.60 | $13.79 | $13.58 | $13.69 | $13.69 | 445,717 |
| 2024-10-21 | $13.92 | $13.92 | $13.58 | $13.63 | $13.63 | 515,169 |
| 2024-10-18 | $13.98 | $13.98 | $13.81 | $13.93 | $13.93 | 471,537 |
| 2024-10-17 | $13.77 | $13.87 | $13.67 | $13.84 | $13.84 | 301,741 |
| 2024-10-16 | $13.74 | $14.01 | $13.74 | $13.89 | $13.89 | 634,793 |
| 2024-10-15 | $13.52 | $13.73 | $13.51 | $13.52 | $13.52 | 414,445 |
| 2024-10-14 | $13.36 | $13.60 | $13.28 | $13.58 | $13.58 | 297,155 |
| 2024-10-11 | $13.11 | $13.45 | $13.08 | $13.45 | $13.45 | 411,538 |
| 2024-10-10 | $13.19 | $13.31 | $12.98 | $13.29 | $13.29 | 376,537 |
| 2024-10-09 | $13.00 | $13.30 | $12.95 | $13.25 | $13.25 | 425,493 |
| 2024-10-08 | $12.95 | $13.02 | $12.91 | $12.95 | $12.95 | 212,691 |
| 2024-10-07 | $13.15 | $13.16 | $12.96 | $13.03 | $13.03 | 290,174 |
| 2024-10-04 | $13.12 | $13.31 | $13.06 | $13.29 | $13.29 | 398,886 |
| 2024-10-03 | $12.91 | $13.03 | $12.86 | $12.90 | $12.90 | 352,692 |
| 2024-10-02 | $12.82 | $13.12 | $12.78 | $13.06 | $13.06 | 395,804 |
| 2024-10-01 | $13.08 | $13.13 | $12.83 | $12.84 | $12.84 | 1,075,919 |
| 2024-09-30 | $13.47 | $13.50 | $13.06 | $13.26 | $13.26 | 379,833 |
| 2024-09-27 | $13.41 | $13.74 | $13.40 | $13.56 | $13.56 | 609,489 |
| 2024-09-26 | $13.36 | $13.46 | $13.30 | $13.31 | $13.31 | 606,721 |
| 2024-09-25 | $13.35 | $13.36 | $13.06 | $13.10 | $13.10 | 485,492 |
| 2024-09-24 | $13.41 | $13.50 | $13.28 | $13.43 | $13.43 | 538,647 |
| 2024-09-23 | $13.31 | $13.50 | $13.28 | $13.29 | $13.29 | 361,389 |
| 2024-09-20 | $13.41 | $13.51 | $13.30 | $13.32 | $13.32 | 1,607,219 |
| 2024-09-19 | $13.74 | $13.74 | $13.53 | $13.69 | $13.69 | 469,672 |
| 2024-09-18 | $13.44 | $13.67 | $13.32 | $13.38 | $13.38 | 423,404 |
| 2024-09-17 | $13.38 | $13.58 | $13.32 | $13.44 | $13.44 | 479,923 |
| 2024-09-16 | $13.28 | $13.38 | $13.13 | $13.24 | $13.24 | 376,641 |
| 2024-09-13 | $13.12 | $13.36 | $13.11 | $13.33 | $13.33 | 552,255 |
| 2024-09-12 | $12.86 | $13.01 | $12.73 | $12.99 | $12.99 | 274,009 |
| 2024-09-11 | $12.65 | $12.84 | $12.51 | $12.81 | $12.81 | 347,568 |
| 2024-09-10 | $12.91 | $12.93 | $12.56 | $12.84 | $12.84 | 545,485 |
| 2024-09-09 | $12.74 | $13.03 | $12.74 | $12.87 | $12.87 | 404,813 |
| 2024-09-06 | $13.07 | $13.08 | $12.67 | $12.72 | $12.72 | 529,122 |
| 2024-09-05 | $13.08 | $13.24 | $12.95 | $12.98 | $12.98 | 412,265 |
| 2024-09-04 | $13.07 | $13.12 | $12.93 | $13.02 | $13.02 | 410,842 |
| 2024-09-03 | $13.23 | $13.33 | $12.94 | $12.95 | $12.95 | 915,013 |
| 2024-08-30 | $13.45 | $13.63 | $13.36 | $13.51 | $13.51 | 454,136 |
| 2024-08-29 | $13.26 | $13.58 | $13.20 | $13.47 | $13.47 | 719,747 |
| 2024-08-28 | $13.16 | $13.38 | $13.12 | $13.31 | $13.31 | 537,376 |
| 2024-08-27 | $13.28 | $13.41 | $13.23 | $13.36 | $13.36 | 324,168 |
| 2024-08-26 | $13.55 | $13.66 | $13.39 | $13.43 | $13.43 | 416,605 |
| 2024-08-23 | $13.18 | $13.50 | $13.17 | $13.39 | $13.39 | 462,299 |
| 2024-08-22 | $13.35 | $13.37 | $13.01 | $13.04 | $13.04 | 374,105 |
| 2024-08-21 | $13.35 | $13.43 | $13.22 | $13.33 | $13.33 | 251,489 |
| 2024-08-20 | $13.49 | $13.61 | $13.21 | $13.22 | $13.22 | 397,845 |
| 2024-08-19 | $13.43 | $13.57 | $13.36 | $13.54 | $13.54 | 408,505 |
| 2024-08-16 | $13.24 | $13.47 | $13.23 | $13.24 | $13.24 | 542,340 |
| 2024-08-15 | $13.23 | $13.45 | $13.13 | $13.27 | $13.27 | 640,014 |
| 2024-08-14 | $12.92 | $13.02 | $12.82 | $12.93 | $12.93 | 539,610 |
| 2024-08-13 | $12.74 | $12.88 | $12.65 | $12.85 | $12.85 | 449,532 |
| 2024-08-12 | $12.85 | $12.98 | $12.59 | $12.64 | $12.64 | 481,782 |
| 2024-08-09 | $12.53 | $12.87 | $12.43 | $12.86 | $12.86 | 616,210 |
| 2024-08-08 | $12.27 | $12.72 | $12.25 | $12.52 | $12.52 | 822,186 |
| 2024-08-07 | $12.64 | $12.75 | $12.40 | $12.50 | $12.50 | 764,546 |
| 2024-08-06 | $12.44 | $12.63 | $12.35 | $12.57 | $12.57 | 626,241 |
| 2024-08-05 | $12.23 | $12.65 | $12.07 | $12.44 | $12.44 | 1,745,851 |
| 2024-08-02 | $13.34 | $13.34 | $12.95 | $13.06 | $13.06 | 990,191 |
| 2024-08-01 | $14.11 | $14.28 | $13.44 | $13.58 | $13.58 | 867,329 |
| 2024-07-31 | $13.99 | $14.33 | $13.93 | $14.11 | $14.11 | 1,049,304 |
| 2024-07-30 | $13.58 | $13.92 | $13.54 | $13.87 | $13.87 | 712,712 |
| 2024-07-29 | $13.84 | $14.04 | $13.46 | $13.48 | $13.48 | 718,706 |
| 2024-07-26 | $13.63 | $14.05 | $13.62 | $14.04 | $14.04 | 626,668 |
| 2024-07-25 | $13.24 | $13.72 | $13.24 | $13.52 | $13.52 | 971,898 |
| 2024-07-24 | $13.69 | $13.77 | $13.42 | $13.46 | $13.46 | 809,109 |
| 2024-07-23 | $13.62 | $13.94 | $13.60 | $13.84 | $13.84 | 666,435 |
| 2024-07-22 | $13.65 | $13.74 | $13.45 | $13.74 | $13.74 | 935,852 |
| 2024-07-19 | $13.92 | $13.92 | $13.52 | $13.58 | $13.58 | 724,296 |
| 2024-07-18 | $14.08 | $14.37 | $13.87 | $13.92 | $13.92 | 919,392 |
| 2024-07-17 | $14.06 | $14.34 | $14.06 | $14.18 | $14.18 | 1,029,228 |
| 2024-07-16 | $13.72 | $14.29 | $13.71 | $14.22 | $14.22 | 2,332,790 |
| 2024-07-15 | $13.56 | $13.96 | $13.54 | $13.80 | $13.80 | 945,157 |
| 2024-07-12 | $13.56 | $13.72 | $13.52 | $13.62 | $13.62 | 863,204 |
| 2024-07-11 | $13.27 | $13.66 | $13.25 | $13.50 | $13.50 | 1,199,598 |
| 2024-07-10 | $13.02 | $13.18 | $12.93 | $13.16 | $13.16 | 728,357 |
| 2024-07-09 | $12.99 | $13.18 | $12.89 | $12.91 | $12.91 | 628,860 |
| 2024-07-08 | $13.05 | $13.20 | $12.95 | $13.10 | $13.10 | 912,957 |
| 2024-07-05 | $12.96 | $13.03 | $12.84 | $12.98 | $12.98 | 1,023,049 |
| 2024-07-03 | $13.21 | $13.24 | $12.88 | $12.93 | $12.93 | 533,404 |
| 2024-07-02 | $12.56 | $13.21 | $12.56 | $13.01 | $13.01 | 1,649,414 |
| 2024-07-01 | $12.97 | $13.10 | $12.44 | $12.55 | $12.55 | 1,684,660 |
| 2024-06-28 | $12.65 | $13.22 | $12.56 | $13.05 | $13.05 | 29,729,377 |
| 2024-06-27 | $12.81 | $12.95 | $12.52 | $12.87 | $12.87 | 1,881,424 |
| 2024-06-26 | $12.59 | $13.08 | $12.42 | $13.00 | $13.00 | 2,290,412 |
| 2024-06-25 | $12.78 | $13.11 | $12.64 | $12.76 | $12.76 | 2,341,253 |
| 2024-06-24 | $13.29 | $13.35 | $13.01 | $13.03 | $13.03 | 1,168,849 |
| 2024-06-21 | $13.14 | $13.19 | $12.95 | $13.16 | $13.16 | 1,183,699 |
| 2024-06-20 | $13.22 | $13.47 | $13.14 | $13.23 | $13.23 | 1,199,922 |
| 2024-06-18 | $13.86 | $13.87 | $13.19 | $13.23 | $13.23 | 1,107,164 |
| 2024-06-17 | $13.70 | $13.91 | $13.64 | $13.72 | $13.72 | 1,006,121 |
| 2024-06-14 | $13.61 | $13.70 | $13.44 | $13.63 | $13.63 | 853,573 |
| 2024-06-13 | $13.83 | $13.92 | $13.46 | $13.85 | $13.85 | 1,076,877 |
| 2024-06-12 | $13.98 | $14.13 | $13.92 | $13.92 | $13.92 | 783,055 |
| 2024-06-11 | $13.79 | $13.84 | $13.56 | $13.63 | $13.63 | 733,245 |
| 2024-06-10 | $14.26 | $14.28 | $13.90 | $13.95 | $13.95 | 663,769 |
| 2024-06-07 | $13.80 | $14.36 | $13.78 | $14.30 | $14.30 | 1,049,555 |
| 2024-06-06 | $14.07 | $14.22 | $13.89 | $13.92 | $13.92 | 816,903 |
| 2024-06-05 | $14.74 | $14.74 | $14.03 | $14.14 | $14.14 | 1,144,881 |
| 2024-06-04 | $14.40 | $14.63 | $14.39 | $14.59 | $14.59 | 1,191,797 |
| 2024-06-03 | $14.48 | $14.73 | $14.43 | $14.70 | $14.70 | 763,097 |
| 2024-05-31 | $14.14 | $14.50 | $14.12 | $14.44 | $14.44 | 1,107,863 |
| 2024-05-30 | $13.98 | $14.20 | $13.87 | $14.17 | $14.17 | 747,196 |
| 2024-05-29 | $13.92 | $14.02 | $13.82 | $13.95 | $13.95 | 978,261 |
| 2024-05-28 | $14.31 | $14.45 | $13.98 | $14.04 | $14.04 | 1,368,047 |
| 2024-05-24 | $13.91 | $14.27 | $13.91 | $14.25 | $14.25 | 813,766 |
| 2024-05-23 | $13.95 | $14.01 | $13.79 | $13.89 | $13.89 | 991,770 |
| 2024-05-22 | $14.12 | $14.24 | $13.94 | $13.99 | $13.93 | 785,787 |
| 2024-05-21 | $14.10 | $14.18 | $13.86 | $14.17 | $14.11 | 1,513,860 |
| 2024-05-20 | $14.35 | $14.51 | $14.19 | $14.22 | $14.16 | 826,519 |
| 2024-05-17 | $14.16 | $14.44 | $14.11 | $14.33 | $14.27 | 875,154 |
| 2024-05-16 | $14.54 | $14.59 | $14.24 | $14.24 | $14.18 | 961,174 |
| 2024-05-15 | $14.12 | $14.66 | $14.12 | $14.57 | $14.50 | 1,073,473 |
| 2024-05-14 | $14.30 | $14.50 | $14.02 | $14.14 | $14.08 | 1,911,780 |
| 2024-05-13 | $15.00 | $15.01 | $14.40 | $14.50 | $14.44 | 2,221,180 |
| 2024-05-10 | $15.80 | $15.87 | $15.42 | $15.44 | $15.44 | 1,377,480 |
| 2024-05-09 | $16.08 | $16.18 | $15.69 | $15.69 | $15.69 | 703,805 |
| 2024-05-08 | $16.00 | $16.12 | $15.86 | $16.09 | $16.09 | 437,913 |
| 2024-05-07 | $16.12 | $16.17 | $15.94 | $16.09 | $16.09 | 491,724 |
| 2024-05-06 | $15.90 | $16.37 | $15.90 | $16.18 | $16.18 | 601,155 |
| 2024-05-03 | $16.01 | $16.03 | $15.74 | $15.84 | $15.84 | 383,746 |
| 2024-05-02 | $15.63 | $15.95 | $15.52 | $15.87 | $15.87 | 872,430 |
| 2024-05-01 | $15.42 | $15.71 | $15.34 | $15.46 | $15.46 | 738,190 |
| 2024-04-30 | $15.53 | $15.63 | $15.24 | $15.29 | $15.29 | 984,895 |
| 2024-04-29 | $15.43 | $15.68 | $15.39 | $15.58 | $15.58 | 782,268 |
| 2024-04-26 | $15.24 | $15.46 | $15.23 | $15.39 | $15.39 | 588,197 |
| 2024-04-25 | $15.01 | $15.24 | $14.96 | $15.18 | $15.18 | 442,734 |
| 2024-04-24 | $15.41 | $15.41 | $14.92 | $15.18 | $15.18 | 911,256 |
| 2024-04-23 | $15.00 | $15.52 | $14.99 | $15.38 | $15.38 | 1,066,777 |
| 2024-04-22 | $14.80 | $15.04 | $14.63 | $14.92 | $14.92 | 1,165,580 |
| 2024-04-19 | $14.69 | $14.99 | $14.60 | $14.67 | $14.67 | 744,188 |
| 2024-04-18 | $14.93 | $14.97 | $14.63 | $14.86 | $14.86 | 1,731,577 |
| 2024-04-17 | $15.18 | $15.30 | $15.00 | $15.06 | $15.06 | 1,709,390 |
| 2024-04-16 | $14.93 | $15.02 | $14.79 | $14.96 | $14.96 | 1,603,504 |
| 2024-04-15 | $15.15 | $15.37 | $14.49 | $14.84 | $14.84 | 4,216,496 |
| 2024-04-12 | $16.23 | $16.40 | $15.00 | $15.11 | $15.11 | 3,498,511 |
| 2024-04-11 | $16.72 | $16.77 | $16.25 | $16.35 | $16.35 | 1,898,800 |
| 2024-04-10 | $16.31 | $16.55 | $16.29 | $16.42 | $16.42 | 688,310 |
| 2024-04-09 | $15.99 | $16.42 | $15.97 | $16.39 | $16.39 | 818,091 |
| 2024-04-08 | $15.72 | $15.99 | $15.70 | $15.94 | $15.94 | 820,344 |
| 2024-04-05 | $15.52 | $15.80 | $15.48 | $15.65 | $15.65 | 872,404 |
| 2024-04-04 | $16.17 | $16.19 | $15.41 | $15.64 | $15.64 | 1,217,083 |
| 2024-04-03 | $16.03 | $16.17 | $15.98 | $16.02 | $16.02 | 522,678 |
| 2024-04-02 | $15.83 | $16.19 | $15.76 | $15.92 | $15.92 | 592,457 |
| 2024-04-01 | $15.96 | $16.22 | $15.88 | $15.94 | $15.94 | 739,660 |
| 2024-03-28 | $16.05 | $16.15 | $15.75 | $15.97 | $15.97 | 645,602 |
| 2024-03-27 | $15.65 | $16.10 | $15.55 | $16.05 | $16.05 | 1,126,762 |
| 2024-03-26 | $15.17 | $15.63 | $15.03 | $15.56 | $15.56 | 868,883 |
| 2024-03-25 | $15.19 | $15.35 | $14.96 | $15.02 | $15.02 | 524,874 |
| 2024-03-22 | $15.07 | $15.36 | $15.05 | $15.25 | $15.25 | 1,054,976 |
| 2024-03-21 | $14.99 | $15.05 | $14.65 | $15.01 | $15.01 | 1,129,399 |
| 2024-03-20 | $14.43 | $15.06 | $14.31 | $14.94 | $14.94 | 1,019,177 |
| 2024-03-19 | $14.28 | $14.66 | $14.28 | $14.56 | $14.56 | 958,878 |
| 2024-03-18 | $14.17 | $14.41 | $14.01 | $14.30 | $14.30 | 850,063 |
| 2024-03-15 | $14.76 | $14.82 | $14.34 | $14.43 | $14.43 | 962,487 |
| 2024-03-14 | $14.20 | $14.43 | $13.79 | $14.34 | $14.34 | 1,497,461 |
| 2024-03-13 | $13.95 | $14.02 | $13.70 | $13.74 | $13.74 | 806,697 |
| 2024-03-12 | $13.85 | $13.97 | $13.81 | $13.93 | $13.93 | 738,338 |
| 2024-03-11 | $13.90 | $13.98 | $13.73 | $13.86 | $13.86 | 838,520 |
| 2024-03-08 | $14.17 | $14.40 | $14.00 | $14.02 | $14.02 | 748,359 |
| 2024-03-07 | $14.24 | $14.35 | $14.07 | $14.14 | $14.14 | 884,148 |
| 2024-03-06 | $14.31 | $14.44 | $13.98 | $14.01 | $14.01 | 1,160,258 |
| 2024-03-05 | $14.65 | $14.80 | $14.02 | $14.04 | $14.04 | 1,953,627 |
| 2024-03-04 | $14.92 | $14.97 | $14.51 | $14.57 | $14.57 | 523,190 |
| 2024-03-01 | $15.18 | $15.20 | $14.98 | $15.08 | $15.08 | 580,051 |
| 2024-02-29 | $14.99 | $15.25 | $14.93 | $15.13 | $15.13 | 448,719 |
| 2024-02-28 | $15.15 | $15.28 | $14.85 | $14.97 | $14.97 | 638,083 |
| 2024-02-27 | $15.56 | $15.65 | $15.30 | $15.61 | $15.61 | 475,479 |
| 2024-02-26 | $15.55 | $15.64 | $15.37 | $15.60 | $15.60 | 451,900 |
| 2024-02-23 | $15.37 | $15.75 | $15.22 | $15.62 | $15.62 | 559,499 |
| 2024-02-22 | $15.03 | $15.36 | $14.97 | $15.32 | $15.32 | 742,035 |
| 2024-02-21 | $15.37 | $15.37 | $14.79 | $14.94 | $14.94 | 1,231,596 |
| 2024-02-20 | $15.38 | $15.93 | $15.23 | $15.34 | $15.34 | 1,245,019 |
| 2024-02-16 | $15.19 | $15.48 | $15.16 | $15.30 | $15.30 | 372,685 |
| 2024-02-15 | $14.80 | $15.19 | $14.52 | $15.16 | $15.16 | 1,020,976 |
| 2024-02-14 | $14.72 | $14.74 | $14.50 | $14.58 | $14.58 | 456,438 |
| 2024-02-13 | $14.65 | $14.66 | $14.37 | $14.53 | $14.53 | 494,828 |
| 2024-02-12 | $14.56 | $14.98 | $14.56 | $14.93 | $14.93 | 749,473 |
| 2024-02-09 | $14.43 | $14.47 | $14.18 | $14.36 | $14.36 | 407,677 |
| 2024-02-08 | $14.36 | $14.41 | $14.01 | $14.36 | $14.36 | 679,523 |
| 2024-02-07 | $14.34 | $14.48 | $14.30 | $14.37 | $14.37 | 403,176 |
| 2024-02-06 | $14.70 | $14.71 | $14.38 | $14.45 | $14.45 | 408,874 |
| 2024-02-05 | $14.86 | $14.88 | $14.65 | $14.74 | $14.74 | 442,769 |
| 2024-02-02 | $14.97 | $15.00 | $14.82 | $14.89 | $14.89 | 294,660 |
| 2024-02-01 | $15.21 | $15.32 | $15.01 | $15.15 | $15.15 | 382,723 |
| 2024-01-31 | $15.46 | $15.58 | $15.04 | $15.04 | $15.04 | 471,547 |
| 2024-01-30 | $15.52 | $15.73 | $15.21 | $15.32 | $15.32 | 612,087 |
| 2024-01-29 | $15.06 | $15.41 | $14.99 | $15.40 | $15.40 | 523,381 |
| 2024-01-26 | $15.16 | $15.41 | $15.03 | $15.15 | $15.15 | 529,591 |
| 2024-01-25 | $14.97 | $15.18 | $14.90 | $15.16 | $15.16 | 1,035,815 |
| 2024-01-24 | $14.77 | $15.04 | $14.71 | $14.88 | $14.88 | 512,133 |
| 2024-01-23 | $14.66 | $14.94 | $14.56 | $14.91 | $14.91 | 640,565 |
| 2024-01-22 | $14.60 | $14.61 | $14.43 | $14.60 | $14.60 | 574,785 |
| 2024-01-19 | $14.40 | $14.68 | $14.32 | $14.67 | $14.67 | 590,280 |
| 2024-01-18 | $14.44 | $14.55 | $14.26 | $14.45 | $14.45 | 527,769 |
| 2024-01-17 | $14.21 | $14.50 | $14.15 | $14.34 | $14.34 | 644,427 |
| 2024-01-16 | $14.84 | $14.93 | $14.47 | $14.54 | $14.54 | 745,538 |
| 2024-01-12 | $14.88 | $15.29 | $14.85 | $15.17 | $15.17 | 1,143,190 |
| 2024-01-11 | $14.91 | $15.77 | $14.70 | $14.90 | $14.90 | 1,683,747 |
| 2024-01-10 | $15.07 | $15.11 | $14.87 | $14.91 | $14.91 | 512,261 |
| 2024-01-09 | $14.55 | $14.92 | $14.51 | $14.90 | $14.90 | 1,057,473 |
| 2024-01-08 | $14.71 | $14.81 | $14.67 | $14.79 | $14.79 | 578,094 |
| 2024-01-05 | $14.80 | $14.90 | $14.53 | $14.76 | $14.76 | 651,765 |
| 2024-01-04 | $14.90 | $15.32 | $14.86 | $14.86 | $14.86 | 801,682 |
| 2024-01-03 | $14.85 | $14.99 | $14.69 | $14.86 | $14.86 | 880,814 |
| 2024-01-02 | $15.22 | $15.36 | $15.00 | $15.10 | $15.10 | 1,150,342 |
| 2023-12-29 | $15.61 | $15.83 | $15.48 | $15.60 | $15.60 | 721,395 |
| 2023-12-28 | $15.53 | $16.00 | $15.49 | $15.85 | $15.85 | 1,493,205 |
| 2023-12-27 | $14.88 | $16.25 | $14.66 | $15.99 | $15.99 | 5,476,808 |
| 2023-12-26 | $13.57 | $13.79 | $13.50 | $13.51 | $13.51 | 520,250 |
| 2023-12-22 | $13.11 | $13.71 | $13.11 | $13.53 | $13.53 | 656,461 |
| 2023-12-21 | $13.21 | $13.24 | $13.03 | $13.10 | $13.10 | 1,159,579 |
| 2023-12-20 | $13.54 | $13.60 | $13.16 | $13.16 | $13.16 | 770,125 |
| 2023-12-19 | $13.49 | $13.86 | $13.47 | $13.59 | $13.59 | 949,769 |
| 2023-12-18 | $13.25 | $13.46 | $13.13 | $13.41 | $13.41 | 1,204,243 |
| 2023-12-15 | $13.43 | $13.54 | $13.12 | $13.18 | $13.18 | 1,218,694 |
| 2023-12-14 | $13.90 | $14.09 | $13.55 | $13.56 | $13.56 | 1,159,874 |
| 2023-12-13 | $13.92 | $14.08 | $13.67 | $13.92 | $13.92 | 1,160,784 |
| 2023-12-12 | $13.47 | $13.74 | $13.29 | $13.71 | $13.71 | 583,154 |
| 2023-12-11 | $13.31 | $13.67 | $13.27 | $13.60 | $13.60 | 1,469,846 |
| 2023-12-08 | $13.45 | $13.55 | $13.30 | $13.40 | $13.40 | 353,832 |
| 2023-12-07 | $13.36 | $13.48 | $13.28 | $13.45 | $13.45 | 315,815 |
| 2023-12-06 | $13.57 | $13.61 | $13.36 | $13.38 | $13.38 | 476,760 |
| 2023-12-05 | $13.73 | $13.76 | $13.52 | $13.54 | $13.54 | 558,384 |
| 2023-12-04 | $13.67 | $13.87 | $13.62 | $13.81 | $13.81 | 596,252 |
| 2023-12-01 | $13.84 | $14.03 | $13.78 | $13.88 | $13.88 | 532,726 |
| 2023-11-30 | $13.67 | $13.90 | $13.45 | $13.89 | $13.89 | 583,012 |
| 2023-11-29 | $13.50 | $13.90 | $13.48 | $13.62 | $13.62 | 769,012 |
| 2023-11-28 | $13.75 | $13.81 | $13.53 | $13.60 | $13.60 | 743,288 |
| 2023-11-27 | $14.23 | $14.26 | $13.86 | $13.90 | $13.90 | 561,490 |
| 2023-11-24 | $14.39 | $14.54 | $14.26 | $14.30 | $14.30 | 374,468 |
| 2023-11-22 | $14.11 | $14.44 | $13.92 | $14.42 | $14.42 | 519,939 |
| 2023-11-21 | $13.76 | $14.03 | $13.55 | $13.91 | $13.91 | 766,575 |
| 2023-11-20 | $13.91 | $14.42 | $13.85 | $14.23 | $14.23 | 1,946,459 |
| 2023-11-17 | $13.18 | $13.32 | $13.15 | $13.27 | $13.27 | 357,758 |
| 2023-11-16 | $13.18 | $13.30 | $13.05 | $13.13 | $13.13 | 255,089 |
| 2023-11-15 | $13.66 | $13.66 | $13.27 | $13.32 | $13.32 | 389,206 |
| 2023-11-14 | $14.00 | $14.13 | $13.66 | $13.76 | $13.76 | 542,220 |
| 2023-11-13 | $13.58 | $13.67 | $13.48 | $13.66 | $13.66 | 421,566 |
| 2023-11-10 | $13.54 | $13.62 | $13.27 | $13.61 | $13.61 | 1,621,093 |
| 2023-11-09 | $13.39 | $13.50 | $12.92 | $13.03 | $13.03 | 593,453 |
| 2023-11-08 | $13.55 | $13.59 | $13.19 | $13.23 | $13.17 | 636,406 |
| 2023-11-07 | $13.32 | $13.41 | $13.13 | $13.29 | $13.23 | 312,288 |
| 2023-11-06 | $13.31 | $13.45 | $13.14 | $13.26 | $13.20 | 469,254 |
| 2023-11-03 | $13.01 | $13.30 | $12.94 | $13.23 | $13.23 | 498,478 |
| 2023-11-02 | $12.68 | $12.94 | $12.68 | $12.78 | $12.78 | 651,110 |
| 2023-11-01 | $12.38 | $12.68 | $12.37 | $12.52 | $12.52 | 541,843 |
| 2023-10-31 | $12.40 | $12.51 | $12.40 | $12.44 | $12.44 | 450,897 |
| 2023-10-30 | $12.41 | $12.55 | $12.33 | $12.35 | $12.35 | 453,595 |
| 2023-10-27 | $12.32 | $12.33 | $12.12 | $12.29 | $12.29 | 397,016 |
| 2023-10-26 | $12.14 | $12.35 | $12.09 | $12.33 | $12.33 | 485,323 |
| 2023-10-25 | $12.30 | $12.32 | $12.08 | $12.22 | $12.22 | 509,496 |
| 2023-10-24 | $12.20 | $12.65 | $12.17 | $12.39 | $12.39 | 501,578 |
| 2023-10-23 | $12.24 | $12.50 | $12.15 | $12.39 | $12.39 | 440,393 |
| 2023-10-20 | $12.42 | $12.47 | $12.26 | $12.38 | $12.38 | 308,549 |
| 2023-10-19 | $12.71 | $12.72 | $12.42 | $12.53 | $12.53 | 476,546 |
| 2023-10-18 | $12.92 | $13.01 | $12.75 | $12.77 | $12.77 | 289,298 |
| 2023-10-17 | $12.88 | $13.16 | $12.88 | $12.93 | $12.93 | 303,283 |
| 2023-10-16 | $12.87 | $13.02 | $12.76 | $12.95 | $12.95 | 468,406 |
| 2023-10-13 | $12.90 | $13.11 | $12.85 | $12.98 | $12.98 | 456,483 |
| 2023-10-12 | $13.38 | $13.38 | $12.90 | $12.99 | $12.99 | 379,256 |
| 2023-10-11 | $13.47 | $13.62 | $13.35 | $13.46 | $13.46 | 280,729 |
| 2023-10-10 | $13.05 | $13.31 | $13.00 | $13.23 | $13.23 | 498,341 |
| 2023-10-09 | $12.77 | $13.06 | $12.70 | $12.87 | $12.87 | 401,820 |
| 2023-10-06 | $12.92 | $13.22 | $12.82 | $13.00 | $13.00 | 354,419 |
| 2023-10-05 | $13.06 | $13.10 | $12.82 | $13.00 | $13.00 | 433,606 |
| 2023-10-04 | $13.06 | $13.16 | $12.90 | $12.94 | $12.94 | 554,348 |
| 2023-10-03 | $13.31 | $13.38 | $12.97 | $13.08 | $13.08 | 725,331 |
| 2023-10-02 | $13.91 | $14.00 | $13.47 | $13.67 | $13.67 | 669,165 |
| 2023-09-29 | $13.87 | $14.04 | $13.80 | $14.00 | $14.00 | 843,813 |
| 2023-09-28 | $13.80 | $14.06 | $13.67 | $13.85 | $13.85 | 621,136 |
| 2023-09-27 | $14.35 | $14.35 | $13.87 | $14.14 | $14.14 | 766,568 |
| 2023-09-26 | $14.14 | $14.36 | $14.10 | $14.36 | $14.36 | 628,534 |
| 2023-09-25 | $14.27 | $14.32 | $14.09 | $14.29 | $14.29 | 377,326 |
| 2023-09-22 | $14.33 | $14.46 | $14.25 | $14.39 | $14.39 | 410,417 |
| 2023-09-21 | $14.56 | $14.56 | $14.23 | $14.26 | $14.26 | 665,385 |
| 2023-09-20 | $14.93 | $15.08 | $14.51 | $14.52 | $14.52 | 368,285 |
| 2023-09-19 | $14.57 | $14.89 | $14.53 | $14.78 | $14.78 | 683,864 |
| 2023-09-18 | $14.73 | $14.73 | $14.44 | $14.55 | $14.55 | 576,343 |
| 2023-09-15 | $15.11 | $15.29 | $14.71 | $14.85 | $14.85 | 948,230 |
| 2023-09-14 | $16.00 | $16.00 | $15.30 | $15.45 | $15.45 | 762,939 |
| 2023-09-13 | $15.96 | $16.12 | $15.30 | $15.88 | $15.88 | 1,164,459 |
| 2023-09-12 | $16.56 | $16.64 | $16.09 | $16.13 | $16.13 | 873,824 |
| 2023-09-11 | $15.67 | $16.55 | $15.67 | $16.35 | $16.35 | 2,693,939 |
| 2023-09-08 | $13.79 | $17.70 | $13.78 | $15.91 | $15.91 | 8,291,307 |
| 2023-09-07 | $13.46 | $13.93 | $13.34 | $13.87 | $13.87 | 382,581 |
| 2023-09-06 | $13.48 | $13.60 | $13.45 | $13.55 | $13.55 | 214,044 |
| 2023-09-05 | $13.90 | $14.10 | $13.43 | $13.47 | $13.47 | 386,359 |
| 2023-09-01 | $13.90 | $13.99 | $13.77 | $13.83 | $13.83 | 180,501 |
| 2023-08-31 | $13.87 | $13.90 | $13.73 | $13.77 | $13.77 | 178,601 |
| 2023-08-30 | $13.88 | $13.96 | $13.85 | $13.88 | $13.88 | 195,498 |
| 2023-08-29 | $13.80 | $13.94 | $13.73 | $13.90 | $13.90 | 188,617 |
| 2023-08-28 | $13.69 | $13.89 | $13.49 | $13.72 | $13.72 | 206,481 |
| 2023-08-25 | $13.44 | $13.73 | $13.42 | $13.68 | $13.68 | 229,855 |
| 2023-08-24 | $13.38 | $13.46 | $13.25 | $13.36 | $13.36 | 251,155 |
| 2023-08-23 | $13.23 | $13.42 | $13.23 | $13.35 | $13.35 | 179,788 |
| 2023-08-22 | $13.22 | $13.27 | $13.08 | $13.24 | $13.24 | 157,954 |
| 2023-08-21 | $13.07 | $13.15 | $12.97 | $13.07 | $13.07 | 197,584 |
| 2023-08-18 | $13.19 | $13.24 | $12.98 | $12.99 | $12.99 | 308,012 |
| 2023-08-17 | $13.87 | $13.96 | $13.35 | $13.39 | $13.39 | 423,680 |
| 2023-08-16 | $14.00 | $14.14 | $13.82 | $13.85 | $13.85 | 370,040 |
| 2023-08-15 | $14.10 | $14.32 | $14.04 | $14.07 | $14.07 | 599,157 |
| 2023-08-14 | $13.81 | $14.31 | $13.74 | $14.21 | $14.21 | 1,145,909 |
| 2023-08-11 | $13.87 | $14.09 | $13.79 | $13.93 | $13.93 | 1,125,146 |
| 2023-08-10 | $13.54 | $14.50 | $13.47 | $14.38 | $14.38 | 1,498,083 |
| 2023-08-09 | $13.40 | $13.66 | $13.35 | $13.65 | $13.65 | 543,529 |
| 2023-08-08 | $13.56 | $13.73 | $13.40 | $13.64 | $13.64 | 470,321 |
| 2023-08-07 | $14.02 | $14.04 | $13.77 | $13.91 | $13.91 | 375,264 |
| 2023-08-04 | $13.70 | $13.88 | $13.63 | $13.81 | $13.81 | 397,444 |
| 2023-08-03 | $13.47 | $13.73 | $13.40 | $13.70 | $13.70 | 695,542 |
| 2023-08-02 | $13.60 | $13.64 | $13.47 | $13.53 | $13.53 | 695,418 |
| 2023-08-01 | $13.04 | $13.95 | $13.03 | $13.89 | $13.89 | 858,124 |
| 2023-07-31 | $13.58 | $13.74 | $13.32 | $13.48 | $13.48 | 728,897 |
| 2023-07-28 | $13.22 | $13.70 | $13.22 | $13.58 | $13.58 | 666,964 |
| 2023-07-27 | $13.44 | $13.44 | $13.06 | $13.14 | $13.14 | 884,008 |
| 2023-07-26 | $13.33 | $13.48 | $13.09 | $13.38 | $13.38 | 592,615 |
| 2023-07-25 | $12.89 | $13.11 | $12.86 | $13.01 | $13.01 | 431,938 |
| 2023-07-24 | $12.66 | $12.88 | $12.58 | $12.79 | $12.79 | 411,831 |
| 2023-07-21 | $12.59 | $12.67 | $12.43 | $12.54 | $12.54 | 358,478 |
| 2023-07-20 | $12.26 | $12.84 | $12.15 | $12.60 | $12.60 | 572,527 |
| 2023-07-19 | $12.34 | $12.60 | $12.13 | $12.25 | $12.25 | 546,862 |
| 2023-07-18 | $12.39 | $12.39 | $12.18 | $12.23 | $12.23 | 287,001 |
| 2023-07-17 | $11.99 | $12.37 | $11.95 | $12.34 | $12.34 | 324,293 |
| 2023-07-14 | $12.16 | $12.16 | $11.90 | $11.95 | $11.95 | 247,367 |
| 2023-07-13 | $12.21 | $12.55 | $12.09 | $12.17 | $12.17 | 817,502 |
| 2023-07-12 | $11.98 | $12.14 | $11.83 | $12.05 | $12.05 | 441,937 |
| 2023-07-11 | $12.11 | $12.25 | $11.94 | $12.02 | $12.02 | 423,712 |
| 2023-07-10 | $12.22 | $12.30 | $12.10 | $12.14 | $12.14 | 221,086 |
| 2023-07-07 | $12.13 | $12.31 | $12.00 | $12.24 | $12.24 | 270,842 |
| 2023-07-06 | $12.12 | $12.20 | $12.01 | $12.12 | $12.12 | 345,137 |
| 2023-07-05 | $12.25 | $12.55 | $12.25 | $12.36 | $12.36 | 590,456 |
| 2023-07-03 | $12.22 | $12.50 | $12.21 | $12.38 | $12.38 | 244,815 |
| 2023-06-30 | $12.09 | $12.38 | $12.07 | $12.18 | $12.18 | 470,745 |
| 2023-06-29 | $11.79 | $12.08 | $11.78 | $12.01 | $12.01 | 516,764 |
| 2023-06-28 | $11.86 | $12.07 | $11.79 | $11.91 | $11.91 | 523,941 |
| 2023-06-27 | $11.98 | $12.25 | $11.90 | $12.16 | $12.16 | 603,782 |
| 2023-06-26 | $12.38 | $12.47 | $12.12 | $12.19 | $12.19 | 440,774 |
| 2023-06-23 | $12.58 | $12.58 | $12.20 | $12.35 | $12.35 | 580,894 |
| 2023-06-22 | $12.71 | $12.73 | $12.55 | $12.68 | $12.68 | 524,020 |
| 2023-06-21 | $12.94 | $12.98 | $12.55 | $12.66 | $12.66 | 419,436 |
| 2023-06-20 | $12.68 | $12.97 | $12.60 | $12.94 | $12.94 | 1,080,267 |
| 2023-06-16 | $12.75 | $12.94 | $12.57 | $12.67 | $12.67 | 845,810 |
| 2023-06-15 | $12.59 | $12.69 | $12.37 | $12.67 | $12.67 | 725,045 |
| 2023-06-14 | $12.91 | $13.24 | $12.61 | $12.74 | $12.74 | 919,578 |
| 2023-06-13 | $13.26 | $13.38 | $13.01 | $13.05 | $13.05 | 551,064 |
| 2023-06-12 | $13.14 | $13.20 | $12.99 | $13.03 | $13.03 | 345,549 |
| 2023-06-09 | $13.23 | $13.29 | $13.08 | $13.15 | $13.15 | 359,995 |
| 2023-06-08 | $13.21 | $13.30 | $13.15 | $13.20 | $13.20 | 304,068 |
| 2023-06-07 | $13.40 | $13.40 | $13.21 | $13.28 | $13.28 | 339,516 |
| 2023-06-06 | $13.39 | $13.67 | $13.35 | $13.47 | $13.47 | 567,921 |
| 2023-06-05 | $13.41 | $13.45 | $13.17 | $13.29 | $13.29 | 396,975 |
| 2023-06-02 | $13.90 | $13.92 | $13.31 | $13.41 | $13.41 | 554,927 |
| 2023-06-01 | $13.70 | $13.84 | $13.47 | $13.52 | $13.52 | 770,505 |
| 2023-05-31 | $13.23 | $13.37 | $13.16 | $13.26 | $13.26 | 331,282 |
| 2023-05-30 | $13.43 | $13.54 | $13.13 | $13.14 | $13.14 | 349,843 |
| 2023-05-26 | $13.52 | $13.61 | $13.39 | $13.52 | $13.52 | 306,502 |
| 2023-05-25 | $13.13 | $13.48 | $13.12 | $13.46 | $13.46 | 480,794 |
| 2023-05-24 | $13.25 | $13.27 | $13.05 | $13.11 | $13.05 | 549,142 |
| 2023-05-23 | $13.20 | $13.58 | $13.20 | $13.55 | $13.49 | 642,953 |
| 2023-05-22 | $13.44 | $13.51 | $12.83 | $13.06 | $13.06 | 1,307,145 |
| 2023-05-19 | $13.83 | $13.99 | $13.40 | $13.52 | $13.52 | 511,740 |
| 2023-05-18 | $13.73 | $13.85 | $13.63 | $13.82 | $13.82 | 505,631 |
| 2023-05-17 | $13.88 | $13.91 | $13.58 | $13.75 | $13.75 | 465,926 |
| 2023-05-16 | $13.62 | $14.04 | $13.56 | $13.70 | $13.70 | 770,543 |
| 2023-05-15 | $13.52 | $13.82 | $13.47 | $13.65 | $13.65 | 679,752 |
| 2023-05-12 | $13.64 | $13.77 | $13.44 | $13.45 | $13.45 | 539,033 |
| 2023-05-11 | $13.42 | $13.56 | $13.32 | $13.45 | $13.45 | 462,451 |
| 2023-05-10 | $13.60 | $13.64 | $13.42 | $13.60 | $13.60 | 724,068 |
| 2023-05-09 | $13.53 | $13.85 | $13.41 | $13.69 | $13.69 | 601,392 |
| 2023-05-08 | $13.46 | $13.59 | $13.27 | $13.57 | $13.57 | 552,502 |
| 2023-05-05 | $13.16 | $13.49 | $13.08 | $13.42 | $13.42 | 597,467 |
| 2023-05-04 | $13.39 | $13.48 | $12.94 | $13.12 | $13.12 | 989,473 |
| 2023-05-03 | $13.25 | $13.59 | $13.24 | $13.47 | $13.47 | 774,651 |
| 2023-05-02 | $13.18 | $13.22 | $12.79 | $13.01 | $13.01 | 333,725 |
| 2023-05-01 | $13.36 | $13.42 | $13.09 | $13.30 | $13.30 | 283,755 |
| 2023-04-28 | $13.02 | $13.37 | $12.96 | $13.32 | $13.32 | 447,107 |
| 2023-04-27 | $12.79 | $13.03 | $12.57 | $12.95 | $12.95 | 325,785 |
| 2023-04-26 | $12.60 | $12.93 | $12.57 | $12.83 | $12.83 | 522,986 |
| 2023-04-25 | $12.76 | $12.81 | $12.44 | $12.60 | $12.60 | 550,409 |
| 2023-04-24 | $12.97 | $13.02 | $12.82 | $12.89 | $12.89 | 241,790 |
| 2023-04-21 | $12.92 | $13.10 | $12.87 | $12.98 | $12.98 | 305,717 |
| 2023-04-20 | $12.64 | $13.25 | $12.64 | $12.86 | $12.86 | 939,102 |
| 2023-04-19 | $12.48 | $12.73 | $12.41 | $12.66 | $12.66 | 511,172 |
| 2023-04-18 | $12.58 | $12.79 | $12.50 | $12.51 | $12.51 | 589,523 |
| 2023-04-17 | $12.70 | $12.81 | $12.58 | $12.62 | $12.62 | 882,526 |
| 2023-04-14 | $12.69 | $12.86 | $12.42 | $12.68 | $12.68 | 657,750 |
| 2023-04-13 | $12.55 | $12.76 | $12.34 | $12.66 | $12.66 | 533,304 |
| 2023-04-12 | $12.10 | $12.67 | $12.10 | $12.55 | $12.55 | 1,076,072 |
| 2023-04-11 | $12.51 | $12.60 | $12.31 | $12.50 | $12.50 | 917,264 |
| 2023-04-10 | $12.27 | $12.87 | $12.10 | $12.76 | $12.76 | 1,144,306 |
| 2023-04-06 | $11.76 | $12.55 | $11.69 | $12.27 | $12.27 | 2,241,841 |
| 2023-04-05 | $11.69 | $11.94 | $11.63 | $11.73 | $11.73 | 1,156,766 |
| 2023-04-04 | $10.98 | $11.82 | $10.93 | $11.69 | $11.69 | 2,636,688 |
| 2023-04-03 | $11.97 | $12.02 | $10.67 | $11.06 | $11.06 | 5,108,649 |
| 2023-03-31 | $7.14 | $11.87 | $7.11 | $11.06 | $11.06 | 16,396,848 |
| 2023-03-30 | $7.13 | $7.33 | $7.10 | $7.22 | $7.22 | 367,658 |
| 2023-03-29 | $7.10 | $7.16 | $6.97 | $7.09 | $7.09 | 300,255 |
| 2023-03-28 | $7.05 | $7.18 | $6.84 | $7.18 | $7.18 | 821,484 |
| 2023-03-27 | $7.11 | $7.27 | $7.08 | $7.23 | $7.23 | 282,159 |
| 2023-03-24 | $6.90 | $7.11 | $6.87 | $7.08 | $7.08 | 348,501 |
| 2023-03-23 | $7.13 | $7.25 | $6.88 | $7.03 | $7.03 | 436,391 |
| 2023-03-22 | $6.90 | $7.30 | $6.86 | $7.09 | $7.09 | 773,854 |
| 2023-03-21 | $7.13 | $7.13 | $6.95 | $6.96 | $6.96 | 857,727 |
| 2023-03-20 | $6.69 | $6.87 | $6.61 | $6.64 | $6.64 | 607,837 |
| 2023-03-17 | $6.72 | $6.84 | $6.66 | $6.75 | $6.75 | 899,323 |
| 2023-03-16 | $6.14 | $7.21 | $6.09 | $7.03 | $7.03 | 3,574,495 |
| 2023-03-15 | $7.50 | $7.70 | $7.47 | $7.67 | $7.67 | 490,995 |
| 2023-03-14 | $7.85 | $7.97 | $7.73 | $7.81 | $7.81 | 178,786 |
| 2023-03-13 | $7.82 | $7.82 | $7.66 | $7.75 | $7.75 | 395,498 |
| 2023-03-10 | $8.00 | $8.07 | $7.84 | $7.90 | $7.90 | 343,076 |
| 2023-03-09 | $8.22 | $8.22 | $8.00 | $8.05 | $8.05 | 296,030 |
| 2023-03-08 | $8.12 | $8.25 | $8.09 | $8.21 | $8.21 | 295,151 |
| 2023-03-07 | $8.10 | $8.20 | $8.07 | $8.15 | $8.15 | 500,290 |
| 2023-03-06 | $8.27 | $8.52 | $8.24 | $8.41 | $8.41 | 493,936 |
| 2023-03-03 | $8.24 | $8.27 | $8.13 | $8.27 | $8.27 | 193,779 |
| 2023-03-02 | $8.10 | $8.30 | $8.03 | $8.29 | $8.29 | 1,341,192 |
| 2023-03-01 | $8.17 | $8.21 | $8.11 | $8.14 | $8.14 | 402,157 |
| 2023-02-28 | $8.18 | $8.19 | $8.12 | $8.15 | $8.15 | 1,332,611 |
| 2023-02-27 | $8.12 | $8.25 | $8.12 | $8.14 | $8.14 | 887,724 |
| 2023-02-24 | $7.97 | $8.06 | $7.93 | $8.04 | $8.04 | 215,467 |
| 2023-02-23 | $8.14 | $8.18 | $8.05 | $8.11 | $8.11 | 120,162 |
| 2023-02-22 | $7.99 | $8.06 | $7.89 | $8.03 | $8.03 | 221,857 |
| 2023-02-21 | $8.18 | $8.23 | $8.06 | $8.06 | $8.06 | 193,243 |
| 2023-02-17 | $8.22 | $8.28 | $8.16 | $8.25 | $8.25 | 182,041 |
| 2023-02-16 | $8.16 | $8.30 | $8.09 | $8.27 | $8.27 | 185,313 |
| 2023-02-15 | $8.30 | $8.38 | $8.26 | $8.36 | $8.36 | 262,087 |
| 2023-02-14 | $8.36 | $8.46 | $8.32 | $8.36 | $8.36 | 375,904 |
| 2023-02-13 | $8.42 | $8.46 | $8.33 | $8.34 | $8.34 | 275,292 |
| 2023-02-10 | $8.28 | $8.28 | $8.19 | $8.25 | $8.25 | 248,926 |
| 2023-02-09 | $8.37 | $8.37 | $8.24 | $8.24 | $8.24 | 190,966 |
| 2023-02-08 | $8.36 | $8.46 | $8.26 | $8.37 | $8.37 | 386,067 |
| 2023-02-07 | $8.26 | $8.39 | $8.22 | $8.39 | $8.39 | 451,054 |
| 2023-02-06 | $8.54 | $8.54 | $8.41 | $8.45 | $8.45 | 328,499 |
| 2023-02-03 | $8.57 | $8.74 | $8.53 | $8.58 | $8.58 | 325,740 |
| 2023-02-02 | $9.15 | $9.22 | $8.85 | $8.91 | $8.91 | 223,058 |
| 2023-02-01 | $9.34 | $9.41 | $9.09 | $9.10 | $9.10 | 271,068 |
| 2023-01-31 | $9.10 | $9.13 | $8.90 | $9.13 | $9.13 | 188,324 |
| 2023-01-30 | $9.04 | $9.26 | $9.01 | $9.15 | $9.15 | 152,774 |
| 2023-01-27 | $8.97 | $9.13 | $8.91 | $9.03 | $9.03 | 128,189 |
| 2023-01-26 | $9.21 | $9.26 | $9.10 | $9.22 | $9.22 | 272,929 |
| 2023-01-25 | $9.11 | $9.34 | $9.05 | $9.34 | $9.34 | 297,424 |
| 2023-01-24 | $9.23 | $9.33 | $9.13 | $9.24 | $9.24 | 283,655 |
| 2023-01-23 | $8.82 | $9.22 | $8.81 | $9.13 | $9.13 | 264,050 |
| 2023-01-20 | $8.63 | $8.92 | $8.59 | $8.88 | $8.88 | 92,147 |
| 2023-01-19 | $8.72 | $8.77 | $8.63 | $8.73 | $8.73 | 83,418 |
| 2023-01-18 | $9.02 | $9.11 | $8.82 | $8.84 | $8.84 | 170,573 |
| 2023-01-17 | $8.84 | $9.04 | $8.82 | $8.92 | $8.92 | 119,576 |
| 2023-01-13 | $9.07 | $9.19 | $9.06 | $9.13 | $9.13 | 175,177 |
| 2023-01-12 | $9.27 | $9.33 | $9.10 | $9.17 | $9.17 | 156,638 |
| 2023-01-11 | $9.15 | $9.22 | $9.04 | $9.22 | $9.22 | 193,560 |
| 2023-01-10 | $8.73 | $9.14 | $8.70 | $9.08 | $9.08 | 229,031 |
| 2023-01-09 | $8.76 | $8.86 | $8.66 | $8.69 | $8.69 | 300,172 |
| 2023-01-06 | $8.57 | $8.75 | $8.50 | $8.70 | $8.70 | 152,384 |
| 2023-01-05 | $8.59 | $8.62 | $8.45 | $8.53 | $8.53 | 74,025 |
| 2023-01-04 | $8.44 | $8.55 | $8.43 | $8.48 | $8.48 | 71,579 |
| 2023-01-03 | $8.47 | $8.65 | $8.32 | $8.35 | $8.35 | 131,060 |
| 2022-12-30 | $8.03 | $8.17 | $8.00 | $8.15 | $8.15 | 200,923 |
| 2022-12-29 | $8.08 | $8.13 | $7.98 | $8.06 | $8.06 | 186,916 |
| 2022-12-28 | $8.01 | $8.12 | $7.99 | $8.05 | $8.05 | 136,054 |
| 2022-12-27 | $7.84 | $7.92 | $7.66 | $7.85 | $7.85 | 342,998 |
| 2022-12-23 | $7.90 | $7.97 | $7.85 | $7.88 | $7.88 | 437,939 |
| 2022-12-22 | $8.00 | $8.00 | $7.83 | $7.90 | $7.90 | 106,478 |
| 2022-12-21 | $8.10 | $8.18 | $7.98 | $8.04 | $8.04 | 329,169 |
| 2022-12-20 | $7.90 | $8.07 | $7.89 | $8.00 | $8.00 | 246,505 |
| 2022-12-19 | $8.10 | $8.16 | $7.90 | $7.90 | $7.90 | 466,211 |
| 2022-12-16 | $8.13 | $8.16 | $7.98 | $8.02 | $8.02 | 323,170 |
| 2022-12-15 | $8.60 | $8.62 | $8.31 | $8.34 | $8.34 | 159,301 |
| 2022-12-14 | $8.78 | $8.81 | $8.56 | $8.60 | $8.60 | 141,950 |
| 2022-12-13 | $9.00 | $9.17 | $8.78 | $8.78 | $8.78 | 157,832 |
| 2022-12-12 | $8.84 | $8.91 | $8.52 | $8.86 | $8.86 | 217,425 |
| 2022-12-09 | $8.76 | $8.87 | $8.68 | $8.73 | $8.73 | 80,671 |
| 2022-12-08 | $8.56 | $8.71 | $8.56 | $8.70 | $8.70 | 103,313 |
| 2022-12-07 | $8.42 | $8.66 | $8.40 | $8.58 | $8.58 | 121,944 |
| 2022-12-06 | $8.65 | $8.65 | $8.47 | $8.47 | $8.47 | 65,974 |
| 2022-12-05 | $8.90 | $8.90 | $8.55 | $8.65 | $8.65 | 80,062 |
| 2022-12-02 | $9.03 | $9.03 | $8.87 | $8.94 | $8.94 | 150,956 |
| 2022-12-01 | $9.29 | $9.38 | $9.11 | $9.19 | $9.19 | 134,483 |
| 2022-11-30 | $9.07 | $9.25 | $8.96 | $9.21 | $9.21 | 178,110 |
| 2022-11-29 | $8.92 | $9.05 | $8.84 | $9.03 | $9.03 | 117,974 |
| 2022-11-28 | $9.00 | $9.08 | $8.97 | $9.00 | $9.00 | 115,735 |
| 2022-11-25 | $9.00 | $9.08 | $8.98 | $9.04 | $9.04 | 59,544 |
| 2022-11-23 | $8.95 | $9.09 | $8.95 | $9.04 | $9.04 | 113,639 |
| 2022-11-22 | $8.82 | $8.96 | $8.78 | $8.93 | $8.93 | 131,873 |
| 2022-11-21 | $8.81 | $8.88 | $8.63 | $8.77 | $8.77 | 99,375 |
| 2022-11-18 | $8.86 | $9.03 | $8.85 | $9.03 | $9.03 | 105,881 |
| 2022-11-17 | $8.39 | $8.81 | $8.34 | $8.78 | $8.78 | 143,388 |
| 2022-11-16 | $8.69 | $8.81 | $8.61 | $8.70 | $8.70 | 82,784 |
| 2022-11-15 | $8.79 | $8.88 | $8.68 | $8.83 | $8.83 | 133,526 |
| 2022-11-14 | $8.83 | $8.86 | $8.58 | $8.67 | $8.67 | 273,211 |
| 2022-11-11 | $9.04 | $9.04 | $8.80 | $8.92 | $8.92 | 216,104 |
| 2022-11-10 | $8.70 | $9.01 | $8.67 | $8.84 | $8.84 | 247,511 |
| 2022-11-09 | $8.33 | $8.48 | $8.33 | $8.42 | $8.42 | 102,634 |
| 2022-11-08 | $8.56 | $8.67 | $8.38 | $8.46 | $8.46 | 160,134 |
| 2022-11-07 | $8.52 | $8.68 | $8.50 | $8.60 | $8.60 | 150,027 |
| 2022-11-04 | $8.14 | $8.28 | $8.10 | $8.27 | $8.27 | 154,293 |
| 2022-11-03 | $7.76 | $7.93 | $7.75 | $7.90 | $7.90 | 147,235 |
| 2022-11-02 | $8.12 | $8.33 | $8.10 | $8.15 | $8.09 | 116,904 |
| 2022-11-01 | $8.12 | $8.12 | $7.99 | $8.03 | $7.97 | 163,555 |
| 2022-10-31 | $8.00 | $8.15 | $7.97 | $8.09 | $8.03 | 119,910 |
| 2022-10-28 | $7.98 | $8.11 | $7.98 | $8.07 | $8.07 | 114,335 |
| 2022-10-27 | $8.17 | $8.18 | $7.97 | $7.98 | $7.98 | 107,121 |
| 2022-10-26 | $8.13 | $8.32 | $8.10 | $8.21 | $8.21 | 154,800 |
| 2022-10-25 | $7.78 | $7.99 | $7.78 | $7.97 | $7.97 | 45,333 |
| 2022-10-24 | $7.71 | $7.77 | $7.62 | $7.75 | $7.75 | 73,289 |
| 2022-10-21 | $7.42 | $7.62 | $7.40 | $7.62 | $7.62 | 68,532 |
| 2022-10-20 | $7.67 | $7.79 | $7.58 | $7.62 | $7.62 | 123,848 |
| 2022-10-19 | $7.73 | $7.78 | $7.64 | $7.70 | $7.70 | 124,238 |
| 2022-10-18 | $7.74 | $7.78 | $7.67 | $7.78 | $7.78 | 319,591 |
| 2022-10-17 | $7.51 | $7.71 | $7.49 | $7.60 | $7.60 | 158,823 |
| 2022-10-14 | $7.34 | $7.39 | $7.18 | $7.19 | $7.19 | 119,383 |
| 2022-10-13 | $6.98 | $7.31 | $6.94 | $7.21 | $7.21 | 536,841 |
| 2022-10-12 | $7.06 | $7.16 | $7.04 | $7.10 | $7.10 | 828,270 |
| 2022-10-11 | $7.32 | $7.49 | $7.21 | $7.47 | $7.47 | 455,565 |
| 2022-10-10 | $7.87 | $7.90 | $7.66 | $7.66 | $7.66 | 226,555 |
| 2022-10-07 | $7.94 | $8.01 | $7.91 | $7.92 | $7.92 | 318,147 |
| 2022-10-06 | $8.03 | $8.10 | $7.95 | $8.00 | $8.00 | 447,108 |
| 2022-10-05 | $7.95 | $8.22 | $7.95 | $8.21 | $8.21 | 299,197 |
| 2022-10-04 | $7.63 | $8.16 | $7.62 | $8.11 | $8.11 | 541,506 |
| 2022-10-03 | $7.60 | $7.94 | $7.55 | $7.91 | $7.91 | 297,369 |
| 2022-09-30 | $7.28 | $7.56 | $7.28 | $7.50 | $7.50 | 231,293 |
| 2022-09-29 | $7.37 | $7.40 | $7.17 | $7.36 | $7.36 | 171,744 |
| 2022-09-28 | $6.99 | $7.45 | $6.96 | $7.42 | $7.42 | 352,604 |
| 2022-09-27 | $7.21 | $7.24 | $7.07 | $7.14 | $7.14 | 235,421 |
| 2022-09-26 | $7.25 | $7.48 | $7.20 | $7.24 | $7.24 | 212,096 |
| 2022-09-23 | $7.35 | $7.44 | $7.31 | $7.42 | $7.42 | 168,347 |
| 2022-09-22 | $7.63 | $7.65 | $7.53 | $7.54 | $7.54 | 115,816 |
| 2022-09-21 | $7.69 | $7.86 | $7.64 | $7.75 | $7.75 | 163,136 |
| 2022-09-20 | $7.85 | $7.85 | $7.76 | $7.79 | $7.79 | 555,894 |
| 2022-09-19 | $8.00 | $8.20 | $7.95 | $8.08 | $8.08 | 83,770 |
| 2022-09-16 | $8.09 | $8.14 | $8.03 | $8.10 | $8.10 | 84,754 |
| 2022-09-15 | $8.10 | $8.34 | $8.10 | $8.24 | $8.24 | 377,629 |
| 2022-09-14 | $8.11 | $8.21 | $8.05 | $8.17 | $8.17 | 230,746 |
| 2022-09-13 | $8.45 | $8.49 | $8.25 | $8.36 | $8.36 | 216,449 |
| 2022-09-12 | $8.54 | $8.81 | $8.48 | $8.76 | $8.76 | 162,824 |
| 2022-09-09 | $8.42 | $8.55 | $8.37 | $8.54 | $8.54 | 228,208 |
| 2022-09-08 | $8.32 | $8.53 | $8.26 | $8.45 | $8.45 | 286,145 |
| 2022-09-07 | $8.45 | $8.75 | $8.41 | $8.70 | $8.70 | 125,131 |
| 2022-09-06 | $9.09 | $9.09 | $8.89 | $8.95 | $8.95 | 170,683 |
| 2022-09-02 | $9.14 | $9.27 | $9.03 | $9.07 | $9.07 | 55,053 |
| 2022-09-01 | $9.12 | $9.13 | $8.87 | $9.05 | $9.05 | 194,509 |
| 2022-08-31 | $9.54 | $9.54 | $9.31 | $9.34 | $9.34 | 90,513 |
| 2022-08-30 | $9.53 | $9.56 | $9.35 | $9.50 | $9.50 | 154,252 |
| 2022-08-29 | $9.51 | $9.53 | $9.40 | $9.49 | $9.49 | 50,646 |
| 2022-08-26 | $9.81 | $9.81 | $9.36 | $9.53 | $9.53 | 143,443 |
| 2022-08-25 | $9.62 | $9.86 | $9.61 | $9.82 | $9.82 | 128,519 |
| 2022-08-24 | $9.56 | $9.59 | $9.48 | $9.56 | $9.56 | 64,173 |
| 2022-08-23 | $9.59 | $9.75 | $9.55 | $9.56 | $9.56 | 91,908 |
| 2022-08-22 | $9.65 | $9.81 | $9.56 | $9.57 | $9.57 | 57,199 |
| 2022-08-19 | $9.81 | $9.88 | $9.66 | $9.73 | $9.73 | 206,368 |
| 2022-08-18 | $10.09 | $10.09 | $9.93 | $9.96 | $9.96 | 177,179 |
| 2022-08-17 | $9.98 | $10.06 | $9.85 | $10.02 | $10.02 | 147,937 |
| 2022-08-16 | $10.12 | $10.26 | $10.11 | $10.24 | $10.24 | 120,220 |
| 2022-08-15 | $10.17 | $10.46 | $10.05 | $10.31 | $10.31 | 170,857 |
| 2022-08-12 | $10.30 | $10.54 | $10.23 | $10.53 | $10.53 | 141,098 |
| 2022-08-11 | $10.71 | $10.73 | $10.42 | $10.43 | $10.43 | 159,342 |
| 2022-08-10 | $10.30 | $10.72 | $10.22 | $10.65 | $10.65 | 126,614 |
| 2022-08-09 | $10.52 | $10.66 | $10.46 | $10.49 | $10.49 | 58,643 |
| 2022-08-08 | $10.89 | $10.95 | $10.80 | $10.89 | $10.89 | 267,979 |
| 2022-08-05 | $10.71 | $10.82 | $10.60 | $10.78 | $10.78 | 185,506 |
| 2022-08-04 | $10.94 | $11.02 | $10.89 | $10.89 | $10.89 | 68,333 |
| 2022-08-03 | $10.84 | $10.97 | $10.75 | $10.88 | $10.88 | 173,181 |
| 2022-08-02 | $10.43 | $10.54 | $10.37 | $10.38 | $10.38 | 85,495 |
| 2022-08-01 | $10.68 | $10.79 | $10.58 | $10.72 | $10.72 | 57,485 |
| 2022-07-29 | $10.59 | $10.73 | $10.56 | $10.66 | $10.66 | 51,601 |
| 2022-07-28 | $10.64 | $10.74 | $10.54 | $10.70 | $10.70 | 116,327 |
| 2022-07-27 | $10.70 | $10.72 | $10.57 | $10.67 | $10.67 | 54,520 |
| 2022-07-26 | $10.70 | $10.77 | $10.51 | $10.52 | $10.52 | 127,951 |
| 2022-07-25 | $10.64 | $10.80 | $10.58 | $10.77 | $10.77 | 481,849 |
| 2022-07-22 | $10.85 | $10.92 | $10.54 | $10.58 | $10.58 | 107,852 |
| 2022-07-21 | $10.87 | $11.20 | $10.79 | $11.05 | $11.05 | 445,091 |
| 2022-07-20 | $10.86 | $10.96 | $10.84 | $10.88 | $10.88 | 212,367 |
| 2022-07-19 | $10.51 | $10.61 | $10.48 | $10.58 | $10.58 | 132,090 |
| 2022-07-18 | $10.40 | $10.57 | $10.28 | $10.36 | $10.36 | 222,332 |
| 2022-07-15 | $10.10 | $10.32 | $10.01 | $10.22 | $10.22 | 302,153 |
| 2022-07-14 | $9.95 | $9.97 | $9.75 | $9.87 | $9.87 | 334,339 |
| 2022-07-13 | $10.08 | $10.22 | $9.98 | $9.98 | $9.98 | 464,375 |
| 2022-07-12 | $9.86 | $10.28 | $9.86 | $10.17 | $10.17 | 425,610 |
| 2022-07-11 | $9.94 | $9.94 | $9.68 | $9.91 | $9.91 | 120,914 |
| 2022-07-08 | $9.75 | $10.00 | $9.72 | $9.98 | $9.98 | 179,460 |
| 2022-07-07 | $9.51 | $9.85 | $9.44 | $9.79 | $9.79 | 106,675 |
| 2022-07-06 | $9.74 | $9.78 | $9.47 | $9.53 | $9.53 | 181,906 |
| 2022-07-05 | $9.54 | $9.78 | $9.45 | $9.75 | $9.75 | 142,747 |
| 2022-07-01 | $9.76 | $9.83 | $9.62 | $9.82 | $9.82 | 244,541 |
| 2022-06-30 | $9.73 | $10.12 | $9.65 | $10.09 | $10.09 | 313,385 |
| 2022-06-29 | $10.14 | $10.28 | $9.83 | $10.03 | $10.03 | 250,086 |
| 2022-06-28 | $10.22 | $10.43 | $10.20 | $10.22 | $10.22 | 507,173 |
| 2022-06-27 | $9.47 | $10.03 | $9.45 | $10.01 | $10.01 | 405,373 |
| 2022-06-24 | $9.00 | $9.32 | $9.00 | $9.27 | $9.27 | 421,739 |
| 2022-06-23 | $8.83 | $8.89 | $8.71 | $8.84 | $8.84 | 157,571 |
| 2022-06-22 | $8.77 | $8.96 | $8.73 | $8.91 | $8.91 | 531,036 |
| 2022-06-21 | $9.00 | $9.05 | $8.88 | $8.95 | $8.95 | 143,266 |
| 2022-06-17 | $8.83 | $9.00 | $8.72 | $8.90 | $8.90 | 347,121 |
| 2022-06-16 | $9.07 | $9.11 | $8.75 | $8.80 | $8.80 | 365,773 |
| 2022-06-15 | $9.08 | $9.34 | $9.02 | $9.26 | $9.26 | 225,888 |
| 2022-06-14 | $8.91 | $9.03 | $8.84 | $8.92 | $8.92 | 215,597 |
| 2022-06-13 | $8.87 | $9.01 | $8.81 | $8.91 | $8.91 | 195,668 |
| 2022-06-10 | $9.46 | $9.49 | $9.23 | $9.29 | $9.29 | 105,055 |
| 2022-06-09 | $9.48 | $9.67 | $9.39 | $9.52 | $9.52 | 202,808 |
| 2022-06-08 | $9.28 | $9.46 | $9.28 | $9.37 | $9.37 | 125,376 |
| 2022-06-07 | $9.24 | $9.36 | $9.22 | $9.31 | $9.31 | 128,083 |
| 2022-06-06 | $9.24 | $9.34 | $9.13 | $9.25 | $9.25 | 171,535 |
| 2022-06-03 | $9.00 | $9.13 | $8.99 | $9.03 | $9.03 | 182,994 |
| 2022-06-02 | $8.94 | $9.10 | $8.86 | $9.07 | $9.07 | 64,592 |
| 2022-06-01 | $9.31 | $9.31 | $8.80 | $8.94 | $8.94 | 130,951 |
| 2022-05-31 | $8.80 | $8.90 | $8.73 | $8.83 | $8.83 | 98,867 |
| 2022-05-27 | $8.48 | $8.68 | $8.47 | $8.67 | $8.67 | 143,893 |
| 2022-05-26 | $8.22 | $8.46 | $8.22 | $8.43 | $8.43 | 142,418 |
| 2022-05-25 | $8.10 | $8.25 | $8.09 | $8.22 | $8.16 | 117,627 |
| 2022-05-24 | $8.15 | $8.23 | $8.04 | $8.21 | $8.15 | 156,936 |
| 2022-05-23 | $8.11 | $8.18 | $8.00 | $8.18 | $8.12 | 283,389 |
| 2022-05-20 | $7.93 | $7.94 | $7.69 | $7.84 | $7.78 | 153,571 |
| 2022-05-19 | $7.71 | $7.84 | $7.69 | $7.81 | $7.75 | 345,034 |
| 2022-05-18 | $7.91 | $7.92 | $7.67 | $7.68 | $7.62 | 264,381 |
| 2022-05-17 | $7.90 | $8.01 | $7.83 | $7.92 | $7.86 | 471,731 |
| 2022-05-16 | $7.70 | $7.80 | $7.64 | $7.65 | $7.59 | 243,323 |
| 2022-05-13 | $7.61 | $7.76 | $7.60 | $7.67 | $7.61 | 265,371 |
| 2022-05-12 | $7.45 | $7.59 | $7.39 | $7.48 | $7.42 | 605,109 |
| 2022-05-11 | $7.46 | $7.74 | $7.41 | $7.51 | $7.45 | 400,817 |
| 2022-05-10 | $7.47 | $7.54 | $7.24 | $7.41 | $7.36 | 541,037 |
| 2022-05-09 | $7.70 | $7.83 | $7.38 | $7.45 | $7.40 | 476,153 |
| 2022-05-06 | $7.77 | $7.97 | $7.73 | $7.90 | $7.84 | 322,255 |
| 2022-05-05 | $8.22 | $8.24 | $8.11 | $8.14 | $8.08 | 152,704 |
| 2022-05-04 | $8.29 | $8.45 | $8.15 | $8.45 | $8.39 | 115,706 |
| 2022-05-03 | $8.57 | $8.58 | $8.44 | $8.44 | $8.38 | 174,261 |
| 2022-05-02 | $8.51 | $8.60 | $8.28 | $8.60 | $8.54 | 253,950 |
| 2022-04-29 | $8.63 | $8.72 | $8.44 | $8.46 | $8.40 | 148,318 |
| 2022-04-28 | $8.34 | $8.67 | $8.34 | $8.66 | $8.60 | 183,879 |
| 2022-04-27 | $8.48 | $8.63 | $8.48 | $8.54 | $8.48 | 165,740 |
| 2022-04-26 | $8.61 | $8.69 | $8.55 | $8.59 | $8.53 | 370,402 |
| 2022-04-25 | $8.45 | $8.85 | $8.44 | $8.85 | $8.78 | 450,882 |
| 2022-04-22 | $8.82 | $9.03 | $8.74 | $9.00 | $8.93 | 490,728 |
| 2022-04-21 | $9.03 | $9.05 | $8.85 | $8.95 | $8.88 | 343,988 |
| 2022-04-20 | $9.06 | $9.08 | $8.92 | $9.01 | $8.94 | 308,314 |
| 2022-04-19 | $9.07 | $9.16 | $8.98 | $9.02 | $8.95 | 187,677 |
| 2022-04-18 | $9.16 | $9.16 | $8.98 | $9.04 | $8.97 | 166,462 |
| 2022-04-14 | $9.25 | $9.25 | $9.11 | $9.13 | $9.06 | 330,664 |
| 2022-04-13 | $9.14 | $9.23 | $9.09 | $9.21 | $9.14 | 243,130 |
| 2022-04-12 | $9.26 | $9.31 | $9.16 | $9.16 | $9.09 | 108,679 |
| 2022-04-11 | $9.30 | $9.36 | $9.24 | $9.24 | $9.17 | 127,794 |
| 2022-04-08 | $9.39 | $9.39 | $9.25 | $9.26 | $9.19 | 144,170 |
| 2022-04-07 | $9.30 | $9.40 | $9.28 | $9.34 | $9.27 | 70,482 |
| 2022-04-06 | $9.44 | $9.44 | $9.23 | $9.26 | $9.19 | 330,946 |
| 2022-04-05 | $9.65 | $9.73 | $9.58 | $9.62 | $9.55 | 188,001 |
| 2022-04-04 | $9.35 | $9.58 | $9.31 | $9.53 | $9.46 | 167,301 |
| 2022-04-01 | $9.19 | $9.39 | $9.14 | $9.23 | $9.16 | 125,524 |
| 2022-03-31 | $9.21 | $9.25 | $9.01 | $9.19 | $9.12 | 226,780 |
| 2022-03-30 | $9.74 | $9.78 | $9.47 | $9.49 | $9.42 | 144,177 |
| 2022-03-29 | $9.62 | $9.90 | $9.60 | $9.82 | $9.75 | 208,061 |
| 2022-03-28 | $9.82 | $9.82 | $9.68 | $9.70 | $9.63 | 270,548 |
| 2022-03-25 | $9.88 | $9.94 | $9.78 | $9.91 | $9.84 | 873,382 |
| 2022-03-24 | $9.94 | $10.06 | $9.83 | $9.84 | $9.77 | 337,833 |
| 2022-03-23 | $9.55 | $9.71 | $9.53 | $9.69 | $9.62 | 236,486 |
| 2022-03-22 | $9.51 | $9.61 | $9.51 | $9.60 | $9.53 | 155,569 |
| 2022-03-21 | $9.33 | $9.50 | $9.33 | $9.44 | $9.37 | 236,617 |
| 2022-03-18 | $9.42 | $9.56 | $9.42 | $9.55 | $9.48 | 113,401 |
| 2022-03-17 | $9.21 | $9.53 | $9.18 | $9.51 | $9.44 | 322,991 |
| 2022-03-16 | $8.60 | $9.34 | $8.60 | $9.32 | $9.25 | 370,881 |
| 2022-03-15 | $9.00 | $9.16 | $8.99 | $9.15 | $9.08 | 152,088 |
| 2022-03-14 | $9.09 | $9.17 | $9.04 | $9.15 | $9.08 | 151,092 |
| 2022-03-11 | $9.04 | $9.10 | $8.94 | $9.04 | $8.97 | 207,432 |
| 2022-03-10 | $8.92 | $9.10 | $8.91 | $9.10 | $9.03 | 362,211 |
| 2022-03-09 | $8.95 | $9.13 | $8.91 | $9.13 | $9.06 | 360,615 |
| 2022-03-08 | $8.40 | $8.92 | $8.37 | $8.69 | $8.63 | 198,156 |
| 2022-03-07 | $8.70 | $8.70 | $8.27 | $8.28 | $8.22 | 148,135 |
| 2022-03-04 | $8.86 | $8.86 | $8.61 | $8.61 | $8.55 | 239,200 |
| 2022-03-03 | $9.13 | $9.15 | $8.92 | $9.03 | $8.96 | 266,333 |
| 2022-03-02 | $9.48 | $9.49 | $9.38 | $9.39 | $9.32 | 279,248 |
| 2022-03-01 | $9.55 | $9.57 | $9.35 | $9.48 | $9.41 | 237,332 |
| 2022-02-28 | $9.79 | $9.85 | $9.71 | $9.76 | $9.69 | 221,164 |
| 2022-02-25 | $9.35 | $9.72 | $9.35 | $9.68 | $9.61 | 570,641 |
| 2022-02-24 | $8.62 | $9.20 | $8.62 | $9.16 | $9.09 | 1,572,574 |
| 2022-02-23 | $9.20 | $9.29 | $9.15 | $9.19 | $9.12 | 1,008,127 |
| 2022-02-22 | $9.24 | $9.32 | $9.20 | $9.28 | $9.21 | 224,597 |
| 2022-02-18 | $9.40 | $9.45 | $9.30 | $9.33 | $9.26 | 230,982 |
| 2022-02-17 | $9.63 | $9.64 | $9.42 | $9.48 | $9.41 | 87,206 |
| 2022-02-16 | $9.56 | $9.72 | $9.51 | $9.67 | $9.60 | 119,750 |
| 2022-02-15 | $9.30 | $9.56 | $9.27 | $9.49 | $9.42 | 203,225 |
| 2022-02-14 | $9.39 | $9.48 | $9.26 | $9.43 | $9.36 | 152,669 |
| 2022-02-11 | $9.59 | $9.64 | $9.34 | $9.39 | $9.32 | 74,691 |
| 2022-02-10 | $9.23 | $9.68 | $9.23 | $9.60 | $9.53 | 249,082 |
| 2022-02-09 | $9.65 | $9.67 | $9.54 | $9.64 | $9.57 | 110,265 |
| 2022-02-08 | $9.26 | $9.31 | $9.20 | $9.29 | $9.22 | 103,343 |
| 2022-02-07 | $9.31 | $9.41 | $9.26 | $9.30 | $9.23 | 195,336 |
| 2022-02-04 | $9.39 | $9.47 | $9.30 | $9.31 | $9.24 | 128,509 |
| 2022-02-03 | $9.50 | $9.62 | $9.45 | $9.55 | $9.48 | 195,513 |
| 2022-02-02 | $9.60 | $9.71 | $9.57 | $9.70 | $9.63 | 380,678 |
| 2022-02-01 | $9.30 | $9.67 | $9.30 | $9.67 | $9.60 | 267,913 |
| 2022-01-31 | $9.08 | $9.45 | $9.03 | $9.42 | $9.35 | 194,843 |
| 2022-01-28 | $8.92 | $9.13 | $8.92 | $9.11 | $9.04 | 158,335 |
| 2022-01-27 | $8.95 | $9.15 | $8.91 | $8.99 | $8.92 | 283,139 |
| 2022-01-26 | $9.00 | $9.19 | $8.83 | $8.92 | $8.85 | 274,590 |
| 2022-01-25 | $9.05 | $9.30 | $8.98 | $9.17 | $9.10 | 376,936 |
| 2022-01-24 | $8.89 | $9.28 | $8.74 | $9.25 | $9.18 | 335,477 |
| 2022-01-21 | $9.28 | $9.62 | $9.14 | $9.17 | $9.10 | 246,895 |
| 2022-01-20 | $9.57 | $9.73 | $9.44 | $9.49 | $9.42 | 252,318 |
| 2022-01-19 | $9.91 | $9.94 | $9.62 | $9.62 | $9.55 | 287,909 |
| 2022-01-18 | $9.82 | $10.05 | $9.80 | $9.91 | $9.84 | 209,859 |
| 2022-01-14 | $10.10 | $10.10 | $9.78 | $9.95 | $9.88 | 145,244 |
| 2022-01-13 | $10.10 | $10.24 | $9.99 | $10.07 | $10.00 | 360,733 |
| 2022-01-12 | $10.20 | $10.25 | $9.99 | $10.09 | $10.02 | 224,623 |
| 2022-01-11 | $10.01 | $10.29 | $10.01 | $10.17 | $10.10 | 124,955 |
| 2022-01-10 | $10.38 | $10.41 | $10.15 | $10.21 | $10.13 | 107,695 |
| 2022-01-07 | $10.46 | $10.62 | $10.36 | $10.59 | $10.51 | 178,738 |
| 2022-01-06 | $10.34 | $10.58 | $10.30 | $10.46 | $10.38 | 84,562 |
| 2022-01-05 | $10.69 | $10.69 | $10.27 | $10.28 | $10.20 | 122,700 |
| 2022-01-04 | $10.90 | $10.99 | $10.75 | $10.82 | $10.74 | 352,528 |
| 2022-01-03 | $10.60 | $10.77 | $10.52 | $10.56 | $10.48 | 57,347 |
| 2021-12-31 | $10.18 | $10.74 | $10.18 | $10.56 | $10.48 | 204,467 |
| 2021-12-30 | $10.09 | $10.26 | $10.07 | $10.14 | $10.07 | 83,493 |
| 2021-12-29 | $10.30 | $10.32 | $10.05 | $10.10 | $10.03 | 117,173 |
| 2021-12-28 | $10.38 | $10.48 | $10.37 | $10.41 | $10.33 | 129,101 |
| 2021-12-27 | $10.31 | $10.41 | $10.24 | $10.39 | $10.31 | 312,534 |
| 2021-12-23 | $10.37 | $10.40 | $10.26 | $10.26 | $10.18 | 57,704 |
| 2021-12-22 | $10.19 | $10.37 | $10.05 | $10.35 | $10.27 | 177,999 |
| 2021-12-21 | $9.87 | $10.14 | $9.87 | $9.99 | $9.92 | 167,695 |
| 2021-12-20 | $9.80 | $9.80 | $9.46 | $9.59 | $9.52 | 293,237 |
| 2021-12-17 | $9.86 | $9.94 | $9.80 | $9.86 | $9.79 | 131,981 |
| 2021-12-16 | $10.24 | $10.29 | $9.93 | $9.94 | $9.87 | 142,485 |
| 2021-12-15 | $9.87 | $10.11 | $9.79 | $10.00 | $9.93 | 136,511 |
| 2021-12-14 | $9.93 | $10.03 | $9.89 | $9.95 | $9.88 | 83,060 |
| 2021-12-13 | $10.23 | $10.23 | $9.98 | $9.98 | $9.91 | 47,533 |
| 2021-12-10 | $10.01 | $10.31 | $10.01 | $10.27 | $10.19 | 70,189 |
| 2021-12-09 | $10.23 | $10.35 | $10.15 | $10.24 | $10.16 | 70,310 |
| 2021-12-08 | $10.04 | $10.33 | $10.00 | $10.25 | $10.17 | 71,937 |
| 2021-12-07 | $10.50 | $10.55 | $10.24 | $10.27 | $10.19 | 66,193 |
| 2021-12-06 | $10.46 | $10.49 | $10.22 | $10.26 | $10.18 | 203,102 |
| 2021-12-03 | $9.98 | $10.05 | $9.80 | $9.99 | $9.92 | 155,530 |
| 2021-12-02 | $10.17 | $10.17 | $9.94 | $9.94 | $9.87 | 76,428 |
| 2021-12-01 | $10.45 | $10.45 | $10.04 | $10.15 | $10.08 | 209,266 |
| 2021-11-30 | $10.19 | $10.41 | $10.11 | $10.41 | $10.33 | 277,415 |
| 2021-11-29 | $10.23 | $10.43 | $10.15 | $10.28 | $10.20 | 265,643 |
| 2021-11-26 | $10.18 | $10.36 | $10.17 | $10.34 | $10.26 | 46,403 |
| 2021-11-24 | $10.46 | $10.65 | $10.38 | $10.64 | $10.56 | 92,366 |
| 2021-11-23 | $10.57 | $10.60 | $10.22 | $10.53 | $10.45 | 97,931 |
| 2021-11-22 | $10.58 | $10.60 | $10.31 | $10.50 | $10.42 | 131,894 |
| 2021-11-19 | $10.46 | $10.62 | $10.39 | $10.60 | $10.52 | 69,987 |
| 2021-11-18 | $10.80 | $10.92 | $10.56 | $10.67 | $10.59 | 91,720 |
| 2021-11-17 | $11.04 | $11.07 | $10.92 | $10.93 | $10.85 | 76,761 |
| 2021-11-16 | $11.11 | $11.25 | $10.98 | $11.13 | $11.05 | 181,905 |
| 2021-11-15 | $11.26 | $11.41 | $11.15 | $11.32 | $11.24 | 117,749 |
| 2021-11-12 | $11.11 | $11.42 | $11.11 | $11.39 | $11.31 | 139,453 |
| 2021-11-11 | $11.15 | $11.30 | $11.13 | $11.23 | $11.15 | 55,269 |
| 2021-11-10 | $11.10 | $11.19 | $10.96 | $11.14 | $11.06 | 165,777 |
| 2021-11-09 | $11.18 | $11.40 | $11.05 | $11.32 | $11.17 | 111,343 |
| 2021-11-08 | $11.45 | $11.62 | $11.39 | $11.59 | $11.44 | 104,857 |
| 2021-11-05 | $11.62 | $11.71 | $11.51 | $11.55 | $11.40 | 91,689 |
| 2021-11-04 | $11.33 | $11.62 | $11.28 | $11.59 | $11.44 | 148,871 |
| 2021-11-03 | $11.20 | $11.58 | $11.12 | $11.47 | $11.32 | 462,508 |
| 2021-11-02 | $11.10 | $11.35 | $11.04 | $11.22 | $11.08 | 694,246 |
| 2021-11-01 | $10.42 | $10.74 | $10.41 | $10.70 | $10.56 | 267,445 |
| 2021-10-29 | $10.18 | $10.53 | $10.11 | $10.50 | $10.36 | 149,941 |
| 2021-10-28 | $10.29 | $10.50 | $10.29 | $10.45 | $10.32 | 149,108 |
| 2021-10-27 | $10.47 | $10.77 | $10.31 | $10.67 | $10.53 | 142,172 |
| 2021-10-26 | $11.17 | $11.18 | $10.85 | $10.88 | $10.74 | 61,786 |
| 2021-10-25 | $11.04 | $11.25 | $10.95 | $11.11 | $10.97 | 288,317 |
| 2021-10-22 | $10.98 | $11.40 | $10.93 | $11.39 | $11.24 | 250,814 |
| 2021-10-21 | $10.85 | $11.18 | $10.85 | $11.08 | $10.94 | 535,025 |
| 2021-10-20 | $10.79 | $10.91 | $10.75 | $10.80 | $10.66 | 41,323 |
| 2021-10-19 | $10.85 | $10.88 | $10.75 | $10.78 | $10.64 | 125,497 |
| 2021-10-18 | $11.01 | $11.07 | $10.69 | $10.75 | $10.61 | 183,648 |
| 2021-10-15 | $11.06 | $11.11 | $10.85 | $10.87 | $10.73 | 67,412 |
| 2021-10-14 | $11.00 | $11.00 | $10.78 | $10.86 | $10.72 | 63,081 |
| 2021-10-13 | $10.74 | $10.74 | $10.56 | $10.60 | $10.46 | 63,410 |
| 2021-10-12 | $10.52 | $10.68 | $10.48 | $10.63 | $10.49 | 171,987 |
| 2021-10-11 | $10.75 | $10.77 | $10.50 | $10.57 | $10.43 | 170,312 |
| 2021-10-08 | $10.67 | $10.91 | $10.60 | $10.77 | $10.63 | 90,070 |
| 2021-10-07 | $10.58 | $10.84 | $10.56 | $10.81 | $10.67 | 195,253 |
| 2021-10-06 | $10.70 | $10.99 | $10.69 | $10.92 | $10.78 | 170,819 |
| 2021-10-05 | $11.11 | $11.14 | $10.99 | $11.00 | $10.86 | 167,467 |
| 2021-10-04 | $10.92 | $11.09 | $10.92 | $11.04 | $10.90 | 91,756 |
| 2021-10-01 | $10.90 | $11.04 | $10.88 | $11.00 | $10.86 | 80,810 |
| 2021-09-30 | $10.98 | $11.01 | $10.83 | $10.99 | $10.85 | 105,817 |
| 2021-09-29 | $10.88 | $11.03 | $10.82 | $10.96 | $10.82 | 64,238 |
| 2021-09-28 | $11.00 | $11.05 | $10.87 | $10.90 | $10.76 | 95,720 |
| 2021-09-27 | $11.04 | $11.28 | $11.02 | $11.20 | $11.06 | 88,902 |
| 2021-09-24 | $11.04 | $11.11 | $10.89 | $10.89 | $10.75 | 115,139 |
| 2021-09-23 | $11.15 | $11.28 | $11.10 | $11.15 | $11.01 | 60,989 |
| 2021-09-22 | $11.17 | $11.18 | $11.00 | $11.02 | $10.88 | 60,710 |
| 2021-09-21 | $10.87 | $11.03 | $10.76 | $10.76 | $10.62 | 44,300 |
| 2021-09-20 | $10.70 | $10.74 | $10.57 | $10.69 | $10.55 | 93,305 |
| 2021-09-17 | $11.00 | $11.00 | $10.86 | $10.90 | $10.76 | 69,468 |
| 2021-09-16 | $10.66 | $10.80 | $10.64 | $10.74 | $10.60 | 109,655 |
| 2021-09-15 | $10.75 | $11.01 | $10.70 | $10.91 | $10.77 | 384,278 |
| 2021-09-14 | $10.80 | $10.89 | $10.75 | $10.83 | $10.69 | 197,513 |
| 2021-09-13 | $10.92 | $11.02 | $10.83 | $10.97 | $10.83 | 128,771 |
| 2021-09-10 | $10.96 | $11.13 | $10.88 | $10.99 | $10.85 | 115,514 |
| 2021-09-09 | $11.29 | $11.56 | $11.29 | $11.38 | $11.23 | 90,125 |
| 2021-09-08 | $11.50 | $11.58 | $11.45 | $11.58 | $11.43 | 93,224 |
| 2021-09-07 | $11.65 | $11.69 | $11.50 | $11.56 | $11.41 | 82,139 |
| 2021-09-03 | $11.98 | $11.98 | $11.80 | $11.88 | $11.73 | 45,607 |
| 2021-09-02 | $12.15 | $12.24 | $12.12 | $12.13 | $11.97 | 51,582 |
| 2021-09-01 | $12.17 | $12.22 | $12.10 | $12.14 | $11.98 | 95,181 |
| 2021-08-31 | $12.37 | $12.45 | $11.96 | $11.99 | $11.84 | 237,863 |
| 2021-08-30 | $12.18 | $12.19 | $12.04 | $12.04 | $11.88 | 47,138 |
| 2021-08-27 | $12.00 | $12.34 | $11.98 | $12.25 | $12.09 | 212,435 |
| 2021-08-26 | $12.05 | $12.05 | $11.81 | $11.88 | $11.73 | 77,931 |
| 2021-08-25 | $12.00 | $12.06 | $11.93 | $12.04 | $11.88 | 79,394 |
| 2021-08-24 | $11.62 | $11.90 | $11.58 | $11.82 | $11.67 | 91,086 |
| 2021-08-23 | $11.28 | $11.58 | $11.22 | $11.50 | $11.35 | 131,093 |
| 2021-08-20 | $11.51 | $11.73 | $11.50 | $11.62 | $11.47 | 57,793 |
| 2021-08-19 | $11.57 | $11.69 | $11.45 | $11.60 | $11.45 | 243,119 |
| 2021-08-18 | $11.39 | $11.69 | $11.32 | $11.61 | $11.46 | 90,667 |
| 2021-08-17 | $11.30 | $11.38 | $11.28 | $11.36 | $11.21 | 52,546 |
| 2021-08-16 | $11.31 | $11.59 | $11.29 | $11.53 | $11.38 | 107,329 |
| 2021-08-13 | $11.75 | $11.75 | $11.50 | $11.66 | $11.51 | 171,433 |
| 2021-08-12 | $11.76 | $11.86 | $11.61 | $11.79 | $11.64 | 56,046 |
| 2021-08-11 | $11.62 | $11.84 | $11.55 | $11.78 | $11.63 | 59,589 |
| 2021-08-10 | $11.20 | $11.61 | $11.19 | $11.54 | $11.39 | 375,962 |
| 2021-08-09 | $11.10 | $11.47 | $11.10 | $11.37 | $11.22 | 117,801 |
| 2021-08-06 | $11.18 | $11.47 | $11.18 | $11.47 | $11.32 | 260,621 |
| 2021-08-05 | $11.07 | $11.36 | $11.07 | $11.30 | $11.15 | 155,913 |
| 2021-08-04 | $11.29 | $12.02 | $11.17 | $11.32 | $11.17 | 147,204 |
| 2021-08-03 | $10.63 | $10.95 | $10.60 | $10.92 | $10.78 | 91,935 |
| 2021-08-02 | $10.70 | $10.92 | $10.65 | $10.75 | $10.61 | 100,935 |
| 2021-07-30 | $10.99 | $10.99 | $10.73 | $10.80 | $10.66 | 64,304 |
| 2021-07-29 | $10.91 | $11.05 | $10.87 | $10.99 | $10.85 | 119,918 |
| 2021-07-28 | $10.65 | $10.68 | $10.46 | $10.62 | $10.48 | 51,351 |
| 2021-07-27 | $10.48 | $10.63 | $10.38 | $10.58 | $10.44 | 51,692 |
| 2021-07-26 | $10.76 | $10.85 | $10.66 | $10.66 | $10.52 | 53,303 |
| 2021-07-23 | $10.66 | $10.74 | $10.56 | $10.71 | $10.57 | 65,257 |
| 2021-07-22 | $10.64 | $10.65 | $10.48 | $10.57 | $10.43 | 51,856 |
| 2021-07-21 | $10.31 | $10.81 | $10.31 | $10.67 | $10.53 | 174,410 |
| 2021-07-20 | $9.75 | $10.13 | $9.75 | $10.07 | $9.94 | 97,064 |
| 2021-07-19 | $9.95 | $10.22 | $9.79 | $10.11 | $9.98 | 275,571 |
| 2021-07-16 | $10.26 | $10.90 | $10.24 | $10.73 | $10.59 | 156,286 |
| 2021-07-15 | $10.31 | $10.42 | $10.28 | $10.34 | $10.21 | 162,179 |
| 2021-07-14 | $10.67 | $10.78 | $10.65 | $10.67 | $10.53 | 89,274 |
| 2021-07-13 | $10.76 | $10.96 | $10.72 | $10.83 | $10.69 | 154,936 |
| 2021-07-12 | $10.48 | $10.78 | $10.43 | $10.73 | $10.59 | 64,898 |
| 2021-07-09 | $10.28 | $10.63 | $10.28 | $10.60 | $10.46 | 97,063 |
| 2021-07-08 | $10.03 | $10.20 | $9.99 | $10.06 | $9.93 | 78,041 |
| 2021-07-07 | $10.20 | $10.41 | $10.06 | $10.14 | $10.01 | 73,531 |
| 2021-07-06 | $10.22 | $10.33 | $10.18 | $10.29 | $10.16 | 123,437 |
| 2021-07-02 | $10.70 | $10.70 | $10.49 | $10.57 | $10.43 | 24,754 |
| 2021-07-01 | $10.61 | $10.65 | $10.42 | $10.50 | $10.36 | 36,047 |
| 2021-06-30 | $10.19 | $10.46 | $10.15 | $10.39 | $10.26 | 79,167 |
| 2021-06-29 | $10.47 | $10.52 | $10.38 | $10.47 | $10.33 | 85,914 |
| 2021-06-28 | $10.57 | $10.59 | $10.45 | $10.59 | $10.45 | 71,491 |
| 2021-06-25 | $10.85 | $10.85 | $10.59 | $10.63 | $10.49 | 49,266 |
| 2021-06-24 | $10.95 | $11.10 | $10.93 | $10.94 | $10.80 | 35,511 |
| 2021-06-23 | $10.97 | $11.05 | $10.85 | $10.95 | $10.81 | 208,658 |
| 2021-06-22 | $10.83 | $11.01 | $10.83 | $10.91 | $10.77 | 18,616 |
| 2021-06-21 | $10.81 | $11.01 | $10.77 | $10.93 | $10.79 | 69,793 |
| 2021-06-18 | $10.72 | $10.76 | $10.49 | $10.73 | $10.59 | 110,458 |
| 2021-06-17 | $11.04 | $11.10 | $10.93 | $11.07 | $10.93 | 60,390 |
| 2021-06-16 | $11.19 | $11.43 | $11.16 | $11.17 | $11.03 | 381,137 |
| 2021-06-15 | $10.86 | $11.10 | $10.86 | $11.00 | $10.86 | 21,040 |
| 2021-06-14 | $11.06 | $11.15 | $10.88 | $11.02 | $10.88 | 38,792 |
| 2021-06-11 | $11.20 | $11.30 | $11.10 | $11.15 | $11.01 | 55,533 |
| 2021-06-10 | $11.39 | $11.39 | $11.11 | $11.14 | $11.00 | 50,688 |
| 2021-06-09 | $11.30 | $11.35 | $11.21 | $11.30 | $11.15 | 35,266 |
| 2021-06-08 | $11.40 | $11.56 | $11.31 | $11.45 | $11.30 | 35,776 |
| 2021-06-07 | $11.62 | $11.62 | $11.39 | $11.44 | $11.29 | 67,644 |
| 2021-06-04 | $11.74 | $11.95 | $11.67 | $11.81 | $11.66 | 71,075 |
| 2021-06-03 | $11.76 | $11.79 | $11.55 | $11.63 | $11.48 | 62,432 |
| 2021-06-02 | $11.82 | $12.02 | $11.74 | $11.92 | $11.77 | 56,687 |
| 2021-06-01 | $12.00 | $12.05 | $11.81 | $12.00 | $11.85 | 112,737 |
| 2021-05-28 | $11.88 | $12.30 | $11.88 | $12.00 | $11.85 | 55,482 |
| 2021-05-27 | $11.76 | $11.93 | $11.70 | $11.86 | $11.71 | 22,270 |
| 2021-05-26 | $11.79 | $11.93 | $11.73 | $11.83 | $11.56 | 55,284 |
| 2021-05-25 | $11.88 | $11.99 | $11.73 | $11.80 | $11.53 | 49,453 |
| 2021-05-24 | $11.90 | $11.90 | $11.49 | $11.61 | $11.34 | 46,927 |
| 2021-05-21 | $12.02 | $12.18 | $11.91 | $12.08 | $11.80 | 46,548 |
| 2021-05-20 | $12.12 | $12.12 | $11.97 | $12.00 | $11.72 | 41,613 |
| 2021-05-19 | $12.00 | $12.21 | $11.90 | $12.10 | $11.82 | 33,077 |
| 2021-05-18 | $12.25 | $12.34 | $12.09 | $12.24 | $11.96 | 52,671 |
| 2021-05-17 | $12.29 | $12.36 | $12.07 | $12.15 | $11.87 | 70,284 |
| 2021-05-14 | $12.09 | $12.56 | $12.09 | $12.50 | $12.21 | 64,768 |
| 2021-05-13 | $12.00 | $12.08 | $11.73 | $11.94 | $11.66 | 114,695 |
| 2021-05-12 | $12.50 | $12.51 | $12.02 | $12.03 | $11.75 | 101,218 |
| 2021-05-11 | $12.85 | $13.03 | $12.58 | $12.66 | $12.37 | 80,169 |
| 2021-05-10 | $13.24 | $13.49 | $13.24 | $13.36 | $13.05 | 116,013 |
| 2021-05-07 | $12.75 | $13.55 | $12.64 | $13.55 | $13.24 | 377,094 |
| 2021-05-06 | $12.59 | $12.71 | $12.53 | $12.58 | $12.29 | 40,876 |
| 2021-05-05 | $12.69 | $12.75 | $12.50 | $12.64 | $12.35 | 19,096 |
| 2021-05-04 | $12.64 | $12.91 | $12.64 | $12.73 | $12.43 | 249,575 |
| 2021-05-03 | $12.78 | $12.98 | $12.30 | $12.40 | $12.11 | 148,555 |
| 2021-04-30 | $12.98 | $13.23 | $12.83 | $12.87 | $12.57 | 263,275 |
| 2021-04-29 | $12.85 | $13.06 | $12.70 | $12.97 | $12.67 | 560,676 |
| 2021-04-28 | $12.70 | $12.82 | $12.34 | $12.49 | $12.20 | 331,718 |
| 2021-04-27 | $12.10 | $12.44 | $12.10 | $12.34 | $12.05 | 619,771 |
| 2021-04-26 | $11.88 | $12.08 | $11.78 | $11.95 | $11.67 | 263,380 |
| 2021-04-23 | $11.50 | $11.67 | $11.42 | $11.46 | $11.19 | 166,725 |
| 2021-04-22 | $11.49 | $11.73 | $11.43 | $11.50 | $11.23 | 310,904 |
| 2021-04-21 | $10.61 | $11.22 | $10.61 | $11.05 | $10.79 | 312,430 |
| 2021-04-20 | $10.78 | $10.80 | $10.30 | $10.37 | $10.13 | 250,409 |
| 2021-04-19 | $10.40 | $10.87 | $10.40 | $10.72 | $10.47 | 237,436 |
| 2021-04-16 | $10.03 | $10.26 | $9.86 | $10.15 | $9.91 | 210,159 |
| 2021-04-15 | $9.95 | $10.00 | $9.82 | $9.93 | $9.70 | 82,457 |
| 2021-04-14 | $9.86 | $10.04 | $9.83 | $9.90 | $9.67 | 57,489 |
| 2021-04-13 | $9.80 | $10.00 | $9.70 | $9.81 | $9.58 | 111,974 |
| 2021-04-12 | $9.74 | $9.95 | $9.71 | $9.80 | $9.57 | 127,236 |
| 2021-04-09 | $10.00 | $10.07 | $9.64 | $9.76 | $9.53 | 101,429 |
| 2021-04-08 | $9.94 | $10.10 | $9.94 | $10.00 | $9.77 | 40,392 |
| 2021-04-07 | $10.06 | $10.27 | $10.00 | $10.06 | $9.83 | 178,970 |
| 2021-04-06 | $10.18 | $10.38 | $9.99 | $10.08 | $9.85 | 166,874 |
| 2021-04-05 | $10.07 | $10.23 | $9.88 | $10.14 | $9.90 | 193,830 |
| 2021-04-01 | $9.26 | $10.33 | $9.26 | $9.98 | $9.75 | 507,683 |
| 2021-03-31 | $8.60 | $9.02 | $8.60 | $9.00 | $8.79 | 321,131 |
| 2021-03-30 | $8.41 | $8.61 | $8.38 | $8.56 | $8.36 | 215,910 |
| 2021-03-29 | $8.33 | $8.46 | $8.30 | $8.37 | $8.18 | 101,975 |
| 2021-03-26 | $8.20 | $8.27 | $8.05 | $8.09 | $7.90 | 112,904 |
| 2021-03-25 | $8.30 | $8.34 | $8.07 | $8.13 | $7.94 | 264,276 |
| 2021-03-24 | $8.14 | $8.48 | $8.03 | $8.39 | $8.20 | 630,920 |
| 2021-03-23 | $8.49 | $8.49 | $8.23 | $8.29 | $8.10 | 250,647 |
| 2021-03-22 | $8.68 | $8.69 | $8.47 | $8.52 | $8.32 | 91,563 |
| 2021-03-19 | $8.55 | $8.64 | $8.47 | $8.54 | $8.34 | 151,199 |
| 2021-03-18 | $8.47 | $8.62 | $8.40 | $8.42 | $8.22 | 315,280 |
| 2021-03-17 | $8.58 | $8.58 | $8.26 | $8.43 | $8.23 | 120,469 |
| 2021-03-16 | $8.72 | $8.72 | $8.42 | $8.54 | $8.34 | 271,506 |
| 2021-03-15 | $8.71 | $8.74 | $8.58 | $8.67 | $8.47 | 348,832 |
| 2021-03-12 | $8.62 | $8.72 | $8.52 | $8.67 | $8.47 | 87,835 |
| 2021-03-11 | $8.50 | $8.73 | $8.47 | $8.61 | $8.41 | 93,872 |
| 2021-03-10 | $8.34 | $8.48 | $8.25 | $8.37 | $8.18 | 229,015 |
| 2021-03-09 | $8.60 | $8.60 | $8.34 | $8.45 | $8.25 | 129,670 |
| 2021-03-08 | $8.30 | $9.15 | $8.18 | $8.69 | $8.49 | 236,798 |
| 2021-03-05 | $8.29 | $8.29 | $8.00 | $8.21 | $8.02 | 117,015 |
| 2021-03-04 | $8.42 | $8.56 | $8.16 | $8.36 | $8.17 | 198,093 |
| 2021-03-03 | $8.29 | $8.66 | $8.29 | $8.33 | $8.14 | 254,830 |
| 2021-03-02 | $8.50 | $8.50 | $8.28 | $8.33 | $8.14 | 287,919 |
| 2021-03-01 | $8.71 | $8.71 | $8.51 | $8.51 | $8.31 | 252,867 |
| 2021-02-26 | $8.76 | $8.78 | $8.54 | $8.56 | $8.36 | 100,528 |
| 2021-02-25 | $9.12 | $9.27 | $8.85 | $8.86 | $8.65 | 50,375 |
| 2021-02-24 | $9.00 | $9.39 | $9.00 | $9.22 | $9.01 | 71,168 |
| 2021-02-23 | $9.10 | $9.20 | $8.80 | $9.09 | $8.88 | 93,424 |
| 2021-02-22 | $8.70 | $9.07 | $8.70 | $8.96 | $8.75 | 92,179 |
| 2021-02-19 | $8.99 | $9.08 | $8.67 | $8.78 | $8.58 | 207,543 |
| 2021-02-18 | $9.10 | $9.24 | $8.84 | $9.14 | $8.93 | 30,638 |
| 2021-02-17 | $10.20 | $10.20 | $9.05 | $9.28 | $9.06 | 321,304 |
| 2021-02-16 | $9.21 | $10.55 | $9.13 | $10.20 | $9.96 | 514,253 |
| 2021-02-12 | $8.97 | $9.17 | $8.85 | $9.07 | $8.86 | 82,814 |
| 2021-02-11 | $8.86 | $9.10 | $8.80 | $8.97 | $8.76 | 61,363 |
| 2021-02-10 | $9.00 | $9.15 | $8.86 | $8.86 | $8.65 | 109,830 |
| 2021-02-09 | $8.53 | $8.72 | $8.50 | $8.69 | $8.49 | 71,667 |
| 2021-02-08 | $8.41 | $8.57 | $8.36 | $8.54 | $8.34 | 227,775 |
| 2021-02-05 | $8.43 | $8.52 | $8.39 | $8.48 | $8.28 | 26,979 |
| 2021-02-04 | $8.48 | $8.60 | $8.40 | $8.47 | $8.27 | 59,655 |
| 2021-02-03 | $8.71 | $8.71 | $8.42 | $8.57 | $8.37 | 70,911 |
| 2021-02-02 | $8.69 | $8.86 | $8.60 | $8.83 | $8.63 | 123,956 |
| 2021-02-01 | $8.82 | $8.82 | $8.57 | $8.76 | $8.56 | 61,735 |
| 2021-01-29 | $8.42 | $8.59 | $8.31 | $8.49 | $8.29 | 86,398 |
| 2021-01-28 | $8.46 | $8.67 | $8.46 | $8.54 | $8.34 | 60,857 |
| 2021-01-27 | $8.40 | $8.63 | $8.21 | $8.39 | $8.20 | 135,233 |
| 2021-01-26 | $8.76 | $8.76 | $8.47 | $8.63 | $8.43 | 140,386 |
| 2021-01-25 | $8.63 | $8.87 | $8.43 | $8.67 | $8.47 | 191,393 |
| 2021-01-22 | $9.12 | $9.12 | $8.89 | $8.89 | $8.68 | 92,067 |
| 2021-01-21 | $9.05 | $9.27 | $9.01 | $9.04 | $8.83 | 58,675 |
| 2021-01-20 | $8.98 | $9.15 | $8.97 | $8.98 | $8.77 | 189,322 |
| 2021-01-19 | $8.99 | $9.00 | $8.78 | $8.94 | $8.73 | 176,970 |
| 2021-01-15 | $8.70 | $8.78 | $8.52 | $8.78 | $8.58 | 232,870 |
| 2021-01-14 | $8.67 | $8.91 | $8.62 | $8.68 | $8.48 | 378,538 |
| 2021-01-13 | $8.88 | $9.09 | $8.74 | $8.81 | $8.61 | 307,295 |
| 2021-01-12 | $9.20 | $9.20 | $8.88 | $8.98 | $8.77 | 214,048 |
| 2021-01-11 | $9.17 | $9.40 | $9.12 | $9.12 | $8.91 | 322,553 |
| 2021-01-08 | $9.55 | $9.59 | $9.31 | $9.40 | $9.18 | 64,851 |
| 2021-01-07 | $9.65 | $9.65 | $9.41 | $9.44 | $9.22 | 231,233 |
| 2021-01-06 | $9.71 | $10.00 | $9.60 | $9.78 | $9.55 | 49,969 |
| 2021-01-05 | $9.71 | $10.15 | $9.67 | $10.02 | $9.79 | 116,698 |
| 2021-01-04 | $9.67 | $9.67 | $9.44 | $9.58 | $9.36 | 105,940 |
| 2020-12-31 | $9.55 | $9.73 | $9.55 | $9.67 | $9.45 | 75,325 |
| 2020-12-30 | $9.50 | $9.79 | $9.50 | $9.57 | $9.35 | 125,573 |
| 2020-12-29 | $9.51 | $9.71 | $9.37 | $9.50 | $9.28 | 74,237 |
| 2020-12-28 | $9.61 | $9.72 | $9.41 | $9.43 | $9.21 | 57,925 |
| 2020-12-24 | $9.24 | $9.63 | $9.14 | $9.61 | $9.39 | 58,716 |
| 2020-12-23 | $9.46 | $9.64 | $9.27 | $9.36 | $9.14 | 186,185 |
| 2020-12-22 | $9.46 | $9.46 | $9.20 | $9.35 | $9.13 | 197,717 |
| 2020-12-21 | $9.35 | $9.51 | $9.26 | $9.30 | $9.08 | 164,904 |
| 2020-12-18 | $9.67 | $9.73 | $9.39 | $9.39 | $9.17 | 139,023 |
| 2020-12-17 | $9.96 | $10.11 | $9.58 | $9.67 | $9.45 | 287,973 |
| 2020-12-16 | $9.86 | $9.96 | $9.84 | $9.95 | $9.72 | 134,582 |
| 2020-12-15 | $9.62 | $10.02 | $9.58 | $9.80 | $9.57 | 125,872 |
| 2020-12-14 | $9.41 | $9.65 | $9.33 | $9.50 | $9.28 | 149,606 |
| 2020-12-11 | $9.40 | $9.76 | $9.14 | $9.46 | $9.24 | 95,791 |
| 2020-12-10 | $9.51 | $9.78 | $9.29 | $9.51 | $9.29 | 107,317 |
| 2020-12-09 | $9.80 | $10.01 | $9.68 | $9.77 | $9.54 | 59,277 |
| 2020-12-08 | $9.50 | $9.66 | $9.26 | $9.42 | $9.20 | 257,968 |
| 2020-12-07 | $9.37 | $9.67 | $9.29 | $9.61 | $9.39 | 118,702 |
| 2020-12-04 | $9.66 | $10.08 | $9.51 | $9.91 | $9.68 | 160,276 |
| 2020-12-03 | $10.00 | $10.16 | $9.36 | $9.49 | $9.27 | 132,088 |
| 2020-12-02 | $10.17 | $10.38 | $9.84 | $10.01 | $9.78 | 152,306 |
| 2020-12-01 | $10.31 | $10.46 | $10.03 | $10.21 | $9.97 | 90,794 |
| 2020-11-30 | $10.37 | $10.37 | $10.06 | $10.19 | $9.95 | 120,164 |
| 2020-11-27 | $10.41 | $10.77 | $10.13 | $10.29 | $10.05 | 40,040 |
| 2020-11-25 | $10.54 | $10.59 | $10.31 | $10.55 | $10.31 | 84,779 |
| 2020-11-24 | $10.51 | $10.66 | $10.34 | $10.50 | $10.26 | 226,198 |
| 2020-11-23 | $10.49 | $10.63 | $10.30 | $10.50 | $10.26 | 54,047 |
| 2020-11-20 | $10.12 | $11.06 | $10.05 | $10.54 | $10.30 | 109,898 |
| 2020-11-19 | $10.12 | $10.73 | $10.04 | $10.60 | $10.35 | 55,782 |
| 2020-11-18 | $10.01 | $10.47 | $10.01 | $10.30 | $10.06 | 231,818 |
| 2020-11-17 | $10.00 | $10.25 | $9.78 | $10.10 | $9.87 | 25,959 |
| 2020-11-16 | $10.00 | $10.27 | $10.00 | $10.27 | $10.03 | 47,708 |
| 2020-11-13 | $9.60 | $10.08 | $9.57 | $9.92 | $9.69 | 32,505 |
| 2020-11-12 | $9.50 | $10.00 | $9.48 | $9.76 | $9.53 | 42,764 |
| 2020-11-11 | $9.60 | $10.00 | $9.48 | $9.58 | $9.36 | 54,396 |
| 2020-11-10 | $9.58 | $9.98 | $9.58 | $9.62 | $9.40 | 30,621 |
| 2020-11-09 | $9.53 | $9.93 | $9.34 | $9.80 | $9.57 | 59,708 |
| 2020-11-06 | $9.27 | $9.50 | $9.15 | $9.24 | $9.03 | 34,061 |
| 2020-11-05 | $9.21 | $9.34 | $9.13 | $9.23 | $9.02 | 33,516 |
| 2020-11-04 | $8.90 | $9.52 | $8.90 | $9.09 | $8.88 | 60,790 |
| 2020-11-03 | $8.78 | $9.34 | $8.70 | $8.81 | $8.61 | 40,487 |
| 2020-11-02 | $8.70 | $8.70 | $8.30 | $8.36 | $8.17 | 105,468 |
| 2020-10-30 | $8.81 | $8.85 | $8.29 | $8.85 | $8.64 | 103,151 |
| 2020-10-29 | $8.88 | $8.98 | $8.38 | $8.72 | $8.52 | 120,442 |
| 2020-10-28 | $9.00 | $9.19 | $8.74 | $8.88 | $8.67 | 130,831 |
| 2020-10-27 | $9.40 | $9.45 | $9.23 | $9.43 | $9.21 | 44,118 |
| 2020-10-26 | $9.53 | $9.83 | $9.42 | $9.58 | $9.36 | 91,909 |
| 2020-10-23 | $9.71 | $10.19 | $9.55 | $9.76 | $9.53 | 75,317 |
| 2020-10-22 | $9.50 | $9.90 | $9.38 | $9.85 | $9.62 | 84,426 |
| 2020-10-21 | $10.05 | $10.09 | $9.63 | $9.90 | $9.67 | 102,692 |
| 2020-10-20 | $10.90 | $11.10 | $10.13 | $10.35 | $10.11 | 136,430 |
| 2020-10-19 | $9.45 | $10.50 | $9.45 | $10.25 | $10.01 | 121,524 |
| 2020-10-16 | $9.45 | $9.45 | $9.38 | $9.38 | $9.16 | 8,050 |
| 2020-10-15 | $9.49 | $9.50 | $9.44 | $9.44 | $9.22 | 5,177 |
| 2020-10-14 | $10.50 | $10.50 | $9.75 | $9.75 | $9.52 | 2,270 |
| 2020-10-13 | $10.10 | $10.50 | $10.00 | $10.50 | $10.26 | 1,250 |
| 2020-10-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.57 | 4,035 |
| 2020-10-09 | $9.50 | $9.80 | $9.50 | $9.65 | $9.43 | 440 |
| 2020-10-08 | $9.50 | $9.50 | $9.40 | $9.40 | $9.18 | 1,308 |
| 2020-10-07 | $9.00 | $9.17 | $8.90 | $9.05 | $8.84 | 3,550 |
| 2020-10-06 | $9.30 | $9.60 | $9.00 | $9.00 | $8.79 | 4,375 |
| 2020-10-05 | $8.95 | $9.14 | $8.70 | $9.14 | $8.93 | 31,300 |
| 2020-10-02 | $8.80 | $8.80 | $8.15 | $8.40 | $8.21 | 4,039 |
| 2020-10-01 | $9.30 | $9.30 | $8.70 | $8.80 | $8.60 | 7,816 |
| 2020-09-30 | $7.95 | $7.95 | $7.95 | $7.95 | $7.77 | 2,877 |
| 2020-09-29 | $7.75 | $7.80 | $7.75 | $7.80 | $7.62 | 2,957 |
| 2020-09-28 | $7.70 | $7.71 | $7.70 | $7.71 | $7.53 | 2,100 |
| 2020-09-25 | $7.41 | $7.41 | $7.41 | $7.41 | $7.24 | 373 |
| 2020-09-24 | $7.60 | $7.60 | $7.25 | $7.26 | $7.09 | 1,713 |
| 2020-09-23 | $7.45 | $7.45 | $7.41 | $7.42 | $7.25 | 1,862 |
| 2020-09-22 | $7.25 | $7.60 | $7.25 | $7.60 | $7.42 | 7,318 |
| 2020-09-21 | $7.60 | $7.60 | $7.30 | $7.60 | $7.42 | 10,156 |
| 2020-09-18 | $7.65 | $7.65 | $7.65 | $7.65 | $7.47 | 0 |
| 2020-09-17 | $9.30 | $9.30 | $7.65 | $7.65 | $7.47 | 5,100 |
| 2020-09-16 | $7.70 | $7.80 | $7.42 | $7.80 | $7.62 | 3,520 |
| 2020-09-15 | $7.28 | $7.28 | $7.28 | $7.28 | $7.11 | 56 |
| 2020-09-14 | $7.23 | $7.31 | $7.23 | $7.28 | $7.11 | 8,538 |
| 2020-09-11 | $7.20 | $7.40 | $7.20 | $7.23 | $7.06 | 3,048 |
| 2020-09-10 | $7.33 | $7.33 | $7.33 | $7.33 | $7.16 | 4,000 |
| 2020-09-09 | $7.10 | $7.41 | $7.10 | $7.33 | $7.16 | 28,754 |
| 2020-09-08 | $7.44 | $7.52 | $7.44 | $7.52 | $7.35 | 1,020 |
| 2020-09-04 | $7.55 | $7.60 | $7.25 | $7.25 | $7.08 | 4,500 |
| 2020-09-03 | $7.10 | $7.23 | $7.10 | $7.23 | $7.06 | 775 |
| 2020-09-02 | $7.90 | $7.96 | $7.90 | $7.96 | $7.77 | 9,300 |
| 2020-09-01 | $7.60 | $7.90 | $7.60 | $7.90 | $7.72 | 9,850 |
| 2020-08-31 | $7.60 | $7.60 | $7.55 | $7.55 | $7.37 | 839 |
| 2020-08-28 | $7.45 | $7.45 | $7.45 | $7.45 | $7.28 | 1,450 |
| 2020-08-27 | $7.40 | $7.95 | $7.40 | $7.70 | $7.52 | 4,012 |
| 2020-08-26 | $7.47 | $7.50 | $7.47 | $7.50 | $7.33 | 1,375 |
| 2020-08-25 | $7.45 | $7.45 | $7.45 | $7.45 | $7.28 | 6,075 |
| 2020-08-24 | $7.25 | $7.35 | $7.10 | $7.10 | $6.94 | 5,273 |
| 2020-08-21 | $7.50 | $7.50 | $7.40 | $7.50 | $7.33 | 2,304 |
| 2020-08-20 | $7.75 | $7.75 | $7.75 | $7.75 | $7.57 | 0 |
| 2020-08-19 | $7.75 | $7.75 | $7.75 | $7.75 | $7.57 | 3,000 |
| 2020-08-18 | $7.57 | $7.57 | $7.57 | $7.57 | $7.39 | 0 |
| 2020-08-17 | $7.57 | $7.57 | $7.57 | $7.57 | $7.39 | 0 |
| 2020-08-14 | $7.50 | $7.65 | $7.50 | $7.57 | $7.39 | 3,958 |
| 2020-08-13 | $7.75 | $7.95 | $7.75 | $7.95 | $7.77 | 350 |
| 2020-08-12 | $7.75 | $7.75 | $7.30 | $7.30 | $7.13 | 1,062 |
| 2020-08-11 | $7.58 | $7.60 | $7.20 | $7.60 | $7.42 | 4,800 |
| 2020-08-10 | $7.45 | $7.58 | $5.69 | $7.20 | $7.03 | 12,850 |
| 2020-08-07 | $7.17 | $7.30 | $7.17 | $7.30 | $7.13 | 2,200 |
| 2020-08-06 | $7.45 | $7.50 | $7.45 | $7.45 | $7.28 | 3,156 |
| 2020-08-05 | $7.50 | $7.50 | $7.50 | $7.50 | $7.33 | 205 |
| 2020-08-04 | $7.40 | $8.75 | $7.20 | $7.20 | $7.03 | 5,350 |
| 2020-08-03 | $8.75 | $8.75 | $7.28 | $7.50 | $7.33 | 14,088 |
| 2020-07-31 | $7.20 | $9.00 | $7.10 | $7.10 | $6.94 | 31,270 |
| 2020-07-30 | $6.52 | $7.20 | $6.52 | $7.20 | $7.03 | 670 |
| 2020-07-29 | $7.61 | $8.00 | $6.50 | $6.52 | $6.37 | 2,100 |
| 2020-07-28 | $7.03 | $7.15 | $7.03 | $7.15 | $6.98 | 6,555 |
| 2020-07-27 | $7.09 | $7.09 | $7.09 | $7.09 | $6.93 | 32,035 |
| 2020-07-24 | $6.87 | $6.87 | $6.87 | $6.87 | $6.71 | 50 |
| 2020-07-23 | $6.87 | $6.87 | $6.87 | $6.87 | $6.71 | 464 |
| 2020-07-22 | $7.05 | $7.50 | $7.05 | $7.16 | $6.99 | 21,214 |
| 2020-07-21 | $7.00 | $7.05 | $6.50 | $6.50 | $6.35 | 8,156 |
| 2020-07-20 | $6.70 | $6.70 | $6.70 | $6.70 | $6.54 | 508 |
| 2020-07-17 | $6.75 | $7.25 | $6.64 | $6.95 | $6.79 | 4,937 |
| 2020-07-15 | $6.45 | $6.60 | $6.45 | $6.60 | $6.45 | 1,200 |
| 2020-07-14 | $6.60 | $6.73 | $6.60 | $6.73 | $6.57 | 3,250 |
| 2020-07-13 | $6.60 | $6.60 | $6.50 | $6.50 | $6.35 | 750 |
| 2020-07-10 | $6.20 | $6.20 | $6.20 | $6.20 | $6.06 | 401 |
| 2020-07-09 | $6.71 | $6.71 | $6.71 | $6.71 | $6.55 | 37,250 |
| 2020-07-08 | $6.88 | $6.88 | $5.05 | $6.60 | $6.45 | 3,659 |
| 2020-07-07 | $6.30 | $6.80 | $6.20 | $6.80 | $6.64 | 3,772 |
| 2020-07-06 | $6.20 | $6.54 | $6.20 | $6.53 | $6.38 | 5,615 |
| 2020-06-30 | $5.67 | $5.67 | $5.67 | $5.67 | $5.54 | 150 |
| 2020-06-29 | $6.00 | $6.00 | $5.84 | $5.90 | $5.76 | 1,680 |
| 2020-06-26 | $6.09 | $6.09 | $6.09 | $6.09 | $5.95 | 40,508 |
| 2020-06-25 | $5.67 | $5.67 | $5.67 | $5.67 | $5.54 | 4,561 |
| 2020-06-24 | $6.10 | $6.10 | $5.75 | $5.75 | $5.62 | 3,525 |
| 2020-06-23 | $6.72 | $6.72 | $6.72 | $6.72 | $6.56 | 17,825 |
| 2020-06-22 | $6.77 | $6.80 | $6.73 | $6.73 | $6.57 | 11,650 |
| 2020-06-19 | $6.35 | $6.35 | $6.35 | $6.35 | $6.20 | 867 |
| 2020-06-18 | $6.35 | $6.38 | $6.35 | $6.38 | $6.23 | 250 |
| 2020-06-17 | $6.40 | $6.40 | $6.40 | $6.40 | $6.25 | 961 |
| 2020-06-12 | $6.60 | $6.60 | $6.54 | $6.54 | $6.39 | 485 |
| 2020-06-10 | $7.05 | $7.05 | $7.04 | $7.04 | $6.88 | 10,052 |
| 2020-06-09 | $7.30 | $7.35 | $7.25 | $7.25 | $7.08 | 1,454 |
| 2020-06-08 | $7.45 | $7.49 | $7.20 | $7.25 | $7.08 | 5,071 |
| 2020-06-05 | $7.31 | $7.32 | $6.95 | $6.95 | $6.79 | 24,150 |
| 2020-06-04 | $6.84 | $6.84 | $6.84 | $6.84 | $6.68 | 795 |
| 2020-06-03 | $6.13 | $6.13 | $6.13 | $6.13 | $5.99 | 100 |
| 2020-06-02 | $5.87 | $5.87 | $5.77 | $5.81 | $5.68 | 13,460 |
| 2020-06-01 | $5.56 | $5.56 | $5.56 | $5.56 | $5.43 | 200 |
| 2020-05-29 | $5.59 | $5.59 | $5.59 | $5.59 | $5.46 | 500 |
| 2020-05-28 | $5.80 | $5.80 | $5.61 | $5.61 | $5.48 | 7,716 |
| 2020-05-27 | $6.13 | $6.13 | $5.50 | $5.70 | $5.57 | 4,756 |
| 2020-05-26 | $6.10 | $6.10 | $6.10 | $6.10 | $5.96 | 6,300 |
| 2020-05-22 | $5.73 | $5.73 | $5.71 | $5.72 | $5.59 | 57,352 |
| 2020-05-21 | $5.25 | $5.61 | $5.25 | $5.61 | $5.48 | 996 |
| 2020-05-20 | $5.30 | $5.60 | $5.30 | $5.60 | $5.47 | 3,600 |
| 2020-05-19 | $5.28 | $5.28 | $5.28 | $5.28 | $5.16 | 2,200 |
| 2020-05-18 | $5.36 | $5.38 | $5.36 | $5.38 | $5.26 | 6,749 |
| 2020-05-15 | $6.00 | $6.00 | $6.00 | $6.00 | $5.86 | 6 |
| 2020-05-13 | $6.00 | $6.00 | $5.61 | $6.00 | $5.86 | 27,600 |
| 2020-05-12 | $6.20 | $6.25 | $5.75 | $6.25 | $6.11 | 30,564 |
| 2020-05-11 | $5.80 | $5.83 | $5.80 | $5.83 | $5.69 | 16,054 |
| 2020-05-08 | $5.39 | $5.39 | $5.39 | $5.39 | $5.26 | 100 |
| 2020-05-07 | $5.36 | $5.40 | $5.10 | $5.40 | $5.27 | 28,199 |
| 2020-05-06 | $5.90 | $5.90 | $5.55 | $5.55 | $5.42 | 5,500 |
| 2020-05-05 | $5.60 | $5.60 | $5.55 | $5.55 | $5.42 | 2,750 |
| 2020-05-04 | $5.19 | $5.25 | $5.19 | $5.19 | $5.07 | 28,822 |
| 2020-05-01 | $5.88 | $5.88 | $5.88 | $5.88 | $5.74 | 70,834 |
| 2020-04-30 | $6.00 | $6.45 | $6.00 | $6.40 | $6.25 | 104,704 |
| 2020-04-29 | $5.90 | $5.90 | $5.90 | $5.90 | $5.76 | 50,960 |
| 2020-04-28 | $6.25 | $6.25 | $5.60 | $5.60 | $5.47 | 8,000 |
| 2020-04-23 | $4.25 | $4.40 | $4.25 | $4.40 | $4.30 | 30,355 |
| 2020-04-22 | $4.35 | $4.35 | $4.10 | $4.21 | $4.11 | 8,821 |
| 2020-04-21 | $4.45 | $4.65 | $4.38 | $4.65 | $4.54 | 51,800 |
| 2020-04-20 | $4.78 | $4.78 | $4.45 | $4.45 | $4.35 | 21,354 |
| 2020-04-17 | $4.82 | $4.82 | $4.74 | $4.74 | $4.63 | 2,500 |
| 2020-04-16 | $4.35 | $4.45 | $4.35 | $4.38 | $4.28 | 1,225 |
| 2020-04-15 | $4.44 | $4.55 | $4.35 | $4.55 | $4.44 | 20,998 |
| 2020-04-14 | $4.89 | $4.89 | $4.79 | $4.79 | $4.68 | 6,675 |
| 2020-04-13 | $5.80 | $5.80 | $5.80 | $5.80 | $5.67 | 5,400 |
| 2020-04-09 | $5.50 | $6.00 | $5.50 | $5.55 | $5.42 | 4,951 |
| 2020-04-08 | $4.95 | $5.19 | $4.95 | $5.15 | $5.03 | 3,650 |
| 2020-04-07 | $5.10 | $5.10 | $5.10 | $5.10 | $4.98 | 330 |
| 2020-04-06 | $4.32 | $4.50 | $4.25 | $4.25 | $4.15 | 2,013 |
| 2020-04-03 | $4.11 | $4.20 | $3.75 | $4.20 | $4.10 | 9,428 |
| 2020-04-02 | $4.50 | $4.50 | $4.19 | $4.20 | $4.10 | 1,989 |
| 2020-03-31 | $5.05 | $5.06 | $5.00 | $5.06 | $4.94 | 3,500 |
| 2020-03-30 | $4.80 | $4.80 | $4.80 | $4.80 | $4.69 | 3,945 |
| 2020-03-26 | $4.90 | $5.05 | $4.90 | $5.05 | $4.93 | 1,237 |
| 2020-03-25 | $4.09 | $4.09 | $4.05 | $4.05 | $3.96 | 410 |
| 2020-03-24 | $3.58 | $3.75 | $3.58 | $3.75 | $3.66 | 12,005 |
| 2020-03-23 | $3.65 | $3.65 | $3.40 | $3.65 | $3.57 | 600 |
| 2020-03-20 | $4.25 | $4.25 | $3.63 | $3.85 | $3.76 | 119,803 |
| 2020-03-19 | $3.50 | $4.00 | $3.40 | $4.00 | $3.91 | 4,082 |
| 2020-03-18 | $3.60 | $3.60 | $3.45 | $3.50 | $3.42 | 17,900 |
| 2020-03-17 | $3.68 | $3.82 | $3.51 | $3.65 | $3.57 | 22,506 |
| 2020-03-16 | $3.65 | $4.15 | $3.50 | $4.00 | $3.91 | 10,762 |
| 2020-03-13 | $4.55 | $4.90 | $4.55 | $4.90 | $4.79 | 6,019 |
| 2020-03-12 | $4.70 | $4.70 | $4.70 | $4.70 | $4.59 | 12,814 |
| 2020-03-11 | $5.25 | $5.25 | $4.90 | $4.90 | $4.79 | 432 |
| 2020-03-10 | $5.85 | $5.85 | $5.40 | $5.40 | $5.27 | 6,921 |
| 2020-03-09 | $5.05 | $5.65 | $5.05 | $5.30 | $5.18 | 4,625 |
| 2020-03-06 | $6.09 | $6.09 | $6.09 | $6.09 | $5.95 | 2,157 |
| 2020-03-05 | $6.00 | $6.25 | $6.00 | $6.20 | $6.06 | 1,757 |
| 2020-03-04 | $6.07 | $6.50 | $6.07 | $6.44 | $6.29 | 11,761 |
| 2020-03-03 | $6.60 | $6.65 | $6.50 | $6.65 | $6.50 | 8,605 |
| 2020-03-02 | $6.66 | $6.66 | $6.40 | $6.40 | $6.25 | 7,660 |
| 2020-02-28 | $7.20 | $7.20 | $7.20 | $7.20 | $7.03 | 15,000 |
| 2020-02-27 | $7.20 | $7.20 | $7.20 | $7.20 | $7.03 | 600 |
| 2020-02-26 | $7.60 | $7.60 | $7.60 | $7.60 | $7.42 | 400 |
| 2020-02-25 | $7.75 | $7.75 | $7.75 | $7.75 | $7.57 | 364 |
| 2020-02-24 | $7.50 | $7.85 | $7.50 | $7.85 | $7.67 | 7,500 |
| 2020-02-20 | $7.85 | $8.00 | $7.80 | $7.80 | $7.62 | 1,530 |
| 2020-02-19 | $7.50 | $7.50 | $7.50 | $7.50 | $7.33 | 6,957 |
| 2020-02-14 | $7.71 | $7.71 | $7.71 | $7.71 | $7.53 | 209 |
| 2020-02-13 | $8.00 | $8.00 | $7.60 | $7.80 | $7.62 | 3,850 |
| 2020-02-12 | $7.85 | $7.85 | $7.85 | $7.85 | $7.67 | 75 |
| 2020-02-11 | $7.69 | $7.85 | $7.69 | $7.85 | $7.67 | 2,776 |
| 2020-02-10 | $7.90 | $7.92 | $7.60 | $7.80 | $7.62 | 6,022 |
| 2020-02-07 | $8.30 | $8.30 | $8.02 | $8.02 | $7.83 | 715 |
| 2020-02-06 | $8.65 | $8.65 | $8.65 | $8.65 | $8.45 | 41,372 |
| 2020-02-05 | $8.75 | $9.05 | $8.50 | $9.05 | $8.84 | 4,363 |
| 2020-02-04 | $8.70 | $8.70 | $8.70 | $8.70 | $8.50 | 80 |
| 2020-02-03 | $8.70 | $8.70 | $8.70 | $8.70 | $8.50 | 20,000 |
| 2020-01-31 | $8.40 | $8.40 | $8.10 | $8.15 | $7.96 | 19,000 |
| 2020-01-30 | $8.42 | $8.42 | $8.42 | $8.42 | $8.22 | 1,872 |
| 2020-01-28 | $8.18 | $8.25 | $8.18 | $8.25 | $8.06 | 2,000 |
| 2020-01-27 | $8.10 | $8.21 | $8.10 | $8.21 | $8.02 | 12,589 |
| 2020-01-24 | $8.17 | $8.17 | $8.00 | $8.00 | $7.81 | 6,961 |
| 2020-01-23 | $8.45 | $8.51 | $8.45 | $8.45 | $8.25 | 15,600 |
| 2020-01-22 | $8.36 | $8.36 | $8.36 | $8.36 | $8.17 | 800 |
| 2020-01-21 | $8.68 | $8.68 | $8.40 | $8.40 | $8.21 | 1,160 |
| 2020-01-17 | $8.85 | $8.85 | $8.85 | $8.85 | $8.64 | 6,040 |
| 2020-01-16 | $8.85 | $8.86 | $8.85 | $8.86 | $8.65 | 3,338 |
| 2020-01-15 | $9.00 | $9.00 | $8.88 | $8.88 | $8.67 | 2,134 |
| 2020-01-14 | $8.82 | $9.08 | $8.82 | $9.08 | $8.87 | 1,870 |
| 2020-01-13 | $8.85 | $8.85 | $8.85 | $8.85 | $8.64 | 326 |
| 2020-01-10 | $8.95 | $8.95 | $8.95 | $8.95 | $8.74 | 230 |
| 2020-01-09 | $8.92 | $9.12 | $8.92 | $8.95 | $8.74 | 6,407 |
| 2020-01-08 | $9.10 | $9.10 | $9.00 | $9.00 | $8.79 | 2,850 |
| 2020-01-07 | $9.15 | $9.15 | $9.15 | $9.15 | $8.94 | 2 |
| 2020-01-06 | $9.00 | $9.15 | $9.00 | $9.15 | $8.94 | 5,118 |
| 2020-01-03 | $9.20 | $9.32 | $9.00 | $9.32 | $9.10 | 998 |
| 2020-01-02 | $9.26 | $9.26 | $9.13 | $9.13 | $8.92 | 56,073 |
| 2019-12-31 | $9.30 | $9.38 | $9.30 | $9.38 | $9.16 | 471 |
| 2019-12-30 | $9.50 | $9.60 | $9.30 | $9.33 | $9.11 | 75,996 |
| 2019-12-27 | $9.10 | $9.30 | $9.10 | $9.30 | $9.08 | 2,200 |
| 2019-12-26 | $9.00 | $9.00 | $9.00 | $9.00 | $8.79 | 235 |
| 2019-12-24 | $9.20 | $9.20 | $9.20 | $9.20 | $8.99 | 20,375 |
| 2019-12-23 | $9.45 | $9.45 | $9.21 | $9.21 | $9.00 | 35,361 |
| 2019-12-20 | $9.38 | $9.60 | $9.38 | $9.60 | $9.38 | 3,991 |
| 2019-12-19 | $9.40 | $9.44 | $9.35 | $9.35 | $9.13 | 2,340 |
| 2019-12-18 | $9.13 | $9.35 | $9.13 | $9.25 | $9.04 | 5,833 |
| 2019-12-17 | $9.64 | $9.65 | $9.10 | $9.10 | $8.89 | 4,615 |
| 2019-12-16 | $9.50 | $9.90 | $9.50 | $9.85 | $9.62 | 4,173 |
| 2019-12-13 | $9.98 | $10.01 | $9.60 | $9.65 | $9.43 | 6,829 |
| 2019-12-12 | $10.00 | $10.00 | $10.00 | $10.00 | $9.77 | 300 |
| 2019-12-11 | $10.00 | $10.00 | $10.00 | $10.00 | $9.77 | 26,500 |
| 2019-12-10 | $10.10 | $10.10 | $9.67 | $10.00 | $9.77 | 24,883 |
| 2019-12-09 | $10.50 | $10.50 | $10.40 | $10.40 | $10.16 | 2,150 |
| 2019-12-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.26 | 500 |
| 2019-12-05 | $10.83 | $10.85 | $10.83 | $10.85 | $10.60 | 755 |
| 2019-12-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.26 | 500 |
| 2019-12-03 | $10.38 | $10.38 | $10.38 | $10.38 | $10.14 | 7,883 |
| 2019-12-02 | $10.70 | $10.70 | $10.70 | $10.70 | $10.45 | 84 |
| 2019-11-29 | $10.70 | $10.70 | $10.70 | $10.70 | $10.45 | 927 |
| 2019-11-27 | $10.70 | $10.70 | $10.70 | $10.70 | $10.45 | 1,000 |
| 2019-11-26 | $10.25 | $10.60 | $10.25 | $10.30 | $10.06 | 43,307 |
| 2019-11-25 | $10.21 | $10.21 | $10.15 | $10.15 | $9.91 | 2,295 |
| 2019-11-22 | $10.20 | $10.21 | $10.20 | $10.21 | $9.97 | 12,500 |
| 2019-11-21 | $10.40 | $10.40 | $10.20 | $10.34 | $10.10 | 3,731 |
| 2019-11-20 | $11.00 | $11.00 | $11.00 | $11.00 | $10.74 | 68 |
| 2019-11-19 | $11.00 | $11.00 | $10.82 | $11.00 | $10.74 | 1,550 |
| 2019-11-18 | $11.35 | $11.35 | $11.10 | $11.20 | $10.94 | 7,158 |
| 2019-11-15 | $11.30 | $11.30 | $11.30 | $11.30 | $11.04 | 4,000 |
| 2019-11-13 | $11.50 | $11.50 | $11.40 | $11.40 | $11.14 | 1,452 |
| 2019-11-12 | $11.75 | $11.75 | $11.45 | $11.45 | $11.18 | 2,800 |
| 2019-11-11 | $11.60 | $11.60 | $11.50 | $11.50 | $11.23 | 2,246 |
| 2019-11-08 | $12.00 | $12.00 | $12.00 | $12.00 | $11.72 | 5,264 |
| 2019-11-07 | $12.18 | $12.18 | $12.02 | $12.10 | $11.82 | 4,535 |
| 2019-11-06 | $12.15 | $12.57 | $12.15 | $12.57 | $12.28 | 6,498 |
| 2019-11-05 | $12.03 | $12.03 | $12.03 | $12.03 | $11.75 | 615 |
| 2019-11-04 | $11.23 | $11.23 | $11.23 | $11.23 | $10.97 | 2,226 |
| 2019-10-31 | $11.23 | $11.23 | $11.23 | $11.23 | $10.97 | 300 |
| 2019-10-30 | $11.00 | $11.00 | $10.95 | $11.00 | $10.74 | 1,619 |
| 2019-10-29 | $10.99 | $11.06 | $10.99 | $11.00 | $10.74 | 2,952 |
| 2019-10-28 | $10.90 | $10.90 | $10.87 | $10.90 | $10.65 | 4,490 |
| 2019-10-25 | $10.73 | $10.73 | $10.73 | $10.73 | $10.48 | 200 |
| 2019-10-24 | $10.48 | $10.48 | $10.48 | $10.48 | $10.24 | 4,600 |
| 2019-10-23 | $10.50 | $10.50 | $10.48 | $10.48 | $10.24 | 3,450 |
| 2019-10-22 | $10.66 | $10.66 | $10.66 | $10.66 | $10.41 | 349 |
| 2019-10-21 | $10.65 | $10.66 | $10.65 | $10.66 | $10.41 | 9,525 |
| 2019-10-18 | $10.30 | $10.57 | $10.30 | $10.57 | $10.32 | 290 |
| 2019-10-17 | $10.30 | $10.30 | $10.30 | $10.30 | $10.06 | 1,151 |
| 2019-10-16 | $10.02 | $10.02 | $10.02 | $10.02 | $9.79 | 259 |
| 2019-10-15 | $9.78 | $10.11 | $9.78 | $10.00 | $9.77 | 2,032 |
| 2019-10-14 | $9.99 | $10.00 | $9.75 | $9.75 | $9.52 | 4,605 |
| 2019-10-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.62 | 1,000 |
| 2019-10-10 | $9.50 | $9.50 | $9.50 | $9.50 | $9.28 | 3 |
| 2019-10-08 | $9.55 | $9.55 | $9.20 | $9.50 | $9.28 | 2,952 |
| 2019-10-07 | $9.70 | $9.80 | $9.70 | $9.80 | $9.57 | 1,013 |
| 2019-10-04 | $9.65 | $9.65 | $9.65 | $9.65 | $9.43 | 2,149 |
| 2019-10-03 | $9.70 | $9.79 | $9.60 | $9.60 | $9.38 | 14,599 |
| 2019-10-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.48 | 110 |
| 2019-10-01 | $10.44 | $10.55 | $10.44 | $10.55 | $10.31 | 50,303 |
| 2019-09-30 | $10.08 | $10.08 | $9.94 | $9.94 | $9.71 | 4,510 |
| 2019-09-27 | $10.00 | $10.00 | $10.00 | $10.00 | $9.77 | 275 |
| 2019-09-26 | $10.08 | $10.10 | $10.08 | $10.10 | $9.87 | 1,590 |
| 2019-09-25 | $10.28 | $10.28 | $10.28 | $10.28 | $10.04 | 4 |
| 2019-09-24 | $10.51 | $10.51 | $10.28 | $10.28 | $10.04 | 2,353 |
| 2019-09-23 | $10.73 | $10.73 | $10.51 | $10.51 | $10.26 | 3,100 |
| 2019-09-20 | $9.80 | $10.34 | $9.80 | $10.25 | $10.01 | 6,119 |
| 2019-09-19 | $9.70 | $9.70 | $9.70 | $9.70 | $9.48 | 210 |
| 2019-09-18 | $10.19 | $10.19 | $10.19 | $10.19 | $9.95 | 100 |
| 2019-09-17 | $10.35 | $10.35 | $10.35 | $10.35 | $10.11 | 255 |
| 2019-09-16 | $10.10 | $10.39 | $10.10 | $10.25 | $10.01 | 6,150 |
| 2019-09-13 | $10.45 | $10.75 | $10.45 | $10.58 | $10.33 | 9,375 |
| 2019-09-12 | $10.00 | $10.01 | $9.65 | $10.00 | $9.77 | 4,600 |
| 2019-09-11 | $9.75 | $9.87 | $9.75 | $9.85 | $9.62 | 38,520 |
| 2019-09-10 | $8.70 | $9.00 | $8.70 | $9.00 | $8.79 | 6,500 |
| 2019-09-09 | $8.40 | $8.70 | $8.40 | $8.59 | $8.39 | 2,676 |
| 2019-09-06 | $8.70 | $8.70 | $8.70 | $8.70 | $8.50 | 38 |
| 2019-09-05 | $8.40 | $8.70 | $8.40 | $8.70 | $8.50 | 1,000 |
| 2019-09-04 | $8.40 | $8.42 | $8.40 | $8.42 | $8.22 | 6,330 |
| 2019-09-03 | $8.32 | $8.60 | $8.32 | $8.45 | $8.25 | 2,250 |
| 2019-08-30 | $8.60 | $8.60 | $8.60 | $8.60 | $8.40 | 451 |
| 2019-08-29 | $8.65 | $8.65 | $8.65 | $8.65 | $8.45 | 5,159 |
| 2019-08-28 | $8.75 | $8.75 | $8.75 | $8.75 | $8.55 | 160 |
| 2019-08-27 | $9.40 | $9.40 | $9.40 | $9.40 | $9.18 | 737 |
| 2019-08-23 | $9.11 | $9.65 | $9.11 | $9.65 | $9.43 | 1,328 |
| 2019-08-22 | $9.78 | $9.78 | $9.75 | $9.75 | $9.52 | 2,300 |
| 2019-08-21 | $10.05 | $10.10 | $10.05 | $10.10 | $9.87 | 850 |
| 2019-08-20 | $9.87 | $10.19 | $9.87 | $10.19 | $9.95 | 1,365 |
| 2019-08-19 | $9.60 | $9.60 | $9.60 | $9.60 | $9.38 | 2,500 |
| 2019-08-16 | $9.93 | $9.93 | $9.60 | $9.60 | $9.38 | 14,019 |
| 2019-08-15 | $9.25 | $10.50 | $9.00 | $10.31 | $10.07 | 13,010 |
| 2019-08-14 | $9.70 | $9.70 | $9.20 | $9.70 | $9.48 | 2,137 |
| 2019-08-13 | $9.89 | $10.25 | $9.89 | $10.20 | $9.96 | 38,553 |
| 2019-08-12 | $9.70 | $9.90 | $9.10 | $9.40 | $9.18 | 34,769 |
| 2019-08-09 | $9.90 | $11.00 | $9.90 | $10.60 | $10.35 | 99,730 |
| 2019-08-08 | $9.50 | $10.00 | $8.50 | $9.50 | $9.28 | 296,125 |
| 2019-08-07 | $5.50 | $8.00 | $4.75 | $8.00 | $7.81 | 249,224 |
| 2019-08-06 | $14.05 | $14.20 | $13.45 | $13.90 | $13.58 | 25,739 |
| 2019-08-05 | $16.77 | $16.77 | $16.77 | $16.77 | $16.38 | 16,247 |
| 2019-08-02 | $17.20 | $17.40 | $17.20 | $17.40 | $17.00 | 529 |
| 2019-08-01 | $17.86 | $17.86 | $17.50 | $17.51 | $17.10 | 1,549 |
| 2019-07-31 | $18.40 | $18.45 | $18.00 | $18.45 | $18.02 | 1,955 |
| 2019-07-30 | $18.00 | $18.00 | $17.75 | $17.75 | $17.34 | 2,225 |
| 2019-07-29 | $17.52 | $17.95 | $17.52 | $17.65 | $17.24 | 37,022 |
| 2019-07-26 | $18.75 | $18.99 | $18.72 | $18.99 | $18.55 | 13,852 |
| 2019-07-25 | $20.25 | $20.25 | $18.55 | $18.65 | $18.22 | 4,560 |
| 2019-07-24 | $20.45 | $20.78 | $20.15 | $20.75 | $20.27 | 15,316 |
| 2019-07-23 | $20.35 | $20.55 | $20.32 | $20.39 | $19.92 | 12,098 |
| 2019-07-22 | $19.98 | $20.00 | $19.98 | $20.00 | $19.54 | 1,801 |
| 2019-07-16 | $19.30 | $19.30 | $19.30 | $19.30 | $18.85 | 15 |
| 2019-07-15 | $19.65 | $19.65 | $19.30 | $19.30 | $18.85 | 4,949 |
| 2019-07-12 | $19.65 | $19.65 | $19.65 | $19.65 | $19.19 | 2,200 |
| 2019-07-11 | $19.25 | $19.25 | $19.10 | $19.10 | $18.66 | 10,692 |
| 2019-07-10 | $19.30 | $19.30 | $19.30 | $19.30 | $18.85 | 7,006 |
| 2019-07-09 | $19.30 | $19.30 | $19.30 | $19.30 | $18.85 | 2,750 |
| 2019-07-08 | $19.65 | $19.65 | $19.65 | $19.65 | $19.19 | 750 |
| 2019-07-05 | $19.39 | $19.39 | $19.39 | $19.39 | $18.94 | 2,003 |
| 2019-07-02 | $19.39 | $19.39 | $19.39 | $19.39 | $18.94 | 603 |
| 2019-07-01 | $19.30 | $19.50 | $19.30 | $19.30 | $18.85 | 22,425 |
| 2019-06-27 | $19.30 | $19.30 | $19.30 | $19.30 | $18.85 | 508 |
| 2019-06-26 | $19.65 | $19.65 | $19.65 | $19.65 | $19.19 | 1,025 |
| 2019-06-25 | $20.12 | $20.20 | $20.12 | $20.20 | $19.73 | 1,120 |
| 2019-06-24 | $20.35 | $20.35 | $20.35 | $20.35 | $19.88 | 250 |
| 2019-06-21 | $20.04 | $20.10 | $20.04 | $20.10 | $19.63 | 123,000 |
| 2019-06-20 | $19.85 | $19.85 | $19.85 | $19.85 | $19.39 | 607 |
| 2019-06-19 | $24.00 | $24.00 | $19.65 | $19.65 | $19.19 | 1,496 |
| 2019-06-18 | $19.30 | $19.30 | $19.30 | $19.30 | $18.85 | 786 |
| 2019-06-17 | $18.65 | $18.65 | $18.51 | $18.51 | $18.08 | 21,651 |
| 2019-06-14 | $18.97 | $18.97 | $18.97 | $18.97 | $18.53 | 400 |
| 2019-06-13 | $18.91 | $19.25 | $18.91 | $19.25 | $18.80 | 350 |
| 2019-06-12 | $19.54 | $19.91 | $19.54 | $19.80 | $19.34 | 3,834 |
| 2019-06-11 | $19.54 | $19.54 | $19.54 | $19.54 | $19.09 | 4,000 |
| 2019-06-10 | $19.54 | $19.54 | $19.54 | $19.54 | $19.09 | 5 |
| 2019-06-07 | $19.27 | $19.54 | $19.27 | $19.54 | $19.09 | 801 |
| 2019-06-06 | $18.80 | $19.20 | $18.80 | $18.80 | $18.36 | 9,389 |
| 2019-06-05 | $19.79 | $19.79 | $19.48 | $19.48 | $19.03 | 3,280 |
| 2019-06-04 | $19.80 | $19.80 | $19.80 | $19.80 | $19.34 | 39,995 |
| 2019-06-03 | $21.10 | $21.10 | $21.10 | $21.10 | $20.61 | 329 |
| 2019-05-31 | $21.10 | $21.10 | $21.10 | $21.10 | $20.61 | 100 |
| 2019-05-30 | $21.66 | $21.66 | $21.31 | $21.60 | $21.10 | 6,115 |
| 2019-05-29 | $21.25 | $21.25 | $21.00 | $21.00 | $20.51 | 480 |
| 2019-05-24 | $20.02 | $20.02 | $20.02 | $20.02 | $19.56 | 14 |
| 2019-05-23 | $20.02 | $20.02 | $20.02 | $20.02 | $19.56 | 881 |
| 2019-05-22 | $20.25 | $20.55 | $20.25 | $20.50 | $20.02 | 3,795 |
| 2019-05-21 | $19.35 | $19.35 | $19.35 | $19.35 | $18.90 | 100 |
| 2019-05-20 | $19.00 | $19.05 | $19.00 | $19.05 | $18.61 | 6,335 |
| 2019-05-17 | $19.27 | $19.27 | $19.27 | $19.27 | $18.82 | 26,887 |
| 2019-05-16 | $19.35 | $19.35 | $19.35 | $19.35 | $18.90 | 210 |
| 2019-05-15 | $19.30 | $19.35 | $19.30 | $19.35 | $18.90 | 1,247 |
| 2019-05-14 | $19.50 | $19.50 | $19.18 | $19.40 | $18.95 | 6,840 |
| 2019-05-10 | $19.30 | $19.76 | $18.60 | $19.10 | $18.66 | 6,790 |
| 2019-05-09 | $19.00 | $19.00 | $19.00 | $19.00 | $18.56 | 687 |
| 2019-05-08 | $19.60 | $19.70 | $19.50 | $19.50 | $19.05 | 2,386 |
| 2019-05-07 | $19.98 | $20.15 | $19.60 | $19.60 | $19.15 | 6,405 |
| 2019-05-06 | $20.20 | $20.20 | $20.00 | $20.00 | $19.54 | 5,000 |
| 2019-05-03 | $20.40 | $20.54 | $20.31 | $20.40 | $19.93 | 16,140 |
| 2019-05-02 | $20.95 | $20.95 | $20.35 | $20.35 | $19.88 | 5,428 |
| 2019-05-01 | $20.86 | $20.86 | $20.41 | $20.45 | $19.98 | 8,899 |
| 2019-04-30 | $21.90 | $21.90 | $21.45 | $21.45 | $20.95 | 900 |
| 2019-04-29 | $22.90 | $22.90 | $22.80 | $22.80 | $22.27 | 790 |
| 2019-04-26 | $22.99 | $22.99 | $22.97 | $22.97 | $22.44 | 22,660 |
| 2019-04-25 | $23.40 | $23.55 | $23.00 | $23.10 | $22.56 | 34,028 |
| 2019-04-24 | $23.70 | $23.70 | $23.66 | $23.66 | $23.11 | 2,380 |
| 2019-04-23 | $23.58 | $23.58 | $23.56 | $23.56 | $23.01 | 939 |
| 2019-04-22 | $24.20 | $24.28 | $24.20 | $24.28 | $23.72 | 2,086 |
| 2019-04-17 | $24.00 | $24.09 | $24.00 | $24.09 | $23.53 | 2,580 |
| 2019-04-16 | $23.60 | $23.60 | $23.59 | $23.59 | $23.04 | 600 |
| 2019-04-15 | $23.70 | $23.70 | $23.70 | $23.70 | $23.15 | 1,928 |
| 2019-04-12 | $23.95 | $23.95 | $23.80 | $23.80 | $23.25 | 1,615 |
| 2019-04-11 | $23.80 | $23.82 | $23.30 | $23.30 | $22.76 | 2,281 |
| 2019-04-10 | $23.60 | $23.80 | $23.55 | $23.80 | $23.25 | 2,820 |
| 2019-04-09 | $22.37 | $22.37 | $22.37 | $22.37 | $21.85 | 265 |
| 2019-04-08 | $22.25 | $22.25 | $22.25 | $22.25 | $21.73 | 2 |
| 2019-04-05 | $22.25 | $22.25 | $22.25 | $22.25 | $21.73 | 125 |
| 2019-04-04 | $22.25 | $22.25 | $22.25 | $22.25 | $21.73 | 1,030 |
| 2019-04-03 | $21.90 | $22.36 | $21.75 | $22.36 | $21.84 | 1,700 |
| 2019-04-02 | $22.35 | $22.35 | $22.00 | $22.00 | $21.49 | 4,323 |
| 2019-04-01 | $22.00 | $22.00 | $22.00 | $22.00 | $21.49 | 1,000 |
| 2019-03-29 | $21.85 | $21.85 | $21.85 | $21.85 | $21.34 | 270 |
| 2019-03-28 | $21.31 | $21.31 | $21.29 | $21.31 | $20.82 | 1,057 |
| 2019-03-27 | $21.66 | $21.87 | $21.66 | $21.87 | $21.36 | 1,117 |
| 2019-03-26 | $22.00 | $22.00 | $21.50 | $21.50 | $21.00 | 5,701 |
| 2019-03-25 | $21.83 | $21.83 | $21.35 | $21.35 | $20.85 | 5,598 |
| 2019-03-22 | $22.42 | $22.42 | $22.42 | $22.42 | $21.90 | 7,285 |
| 2019-03-21 | $23.25 | $23.41 | $23.25 | $23.41 | $22.87 | 258 |
| 2019-03-20 | $23.75 | $23.75 | $23.30 | $23.30 | $22.76 | 1,000 |
| 2019-03-19 | $23.11 | $23.11 | $23.11 | $23.11 | $22.57 | 280 |
| 2019-03-18 | $24.12 | $24.12 | $23.35 | $23.35 | $22.81 | 1,184 |
| 2019-03-15 | $24.12 | $24.12 | $24.00 | $24.00 | $23.44 | 3,647 |
| 2019-03-14 | $24.00 | $24.90 | $24.00 | $24.90 | $24.32 | 670 |
| 2019-03-13 | $24.00 | $24.00 | $24.00 | $24.00 | $23.44 | 700 |
| 2019-03-12 | $23.98 | $24.00 | $23.98 | $24.00 | $23.44 | 3,755 |
| 2019-03-11 | $23.75 | $23.75 | $23.75 | $23.75 | $23.20 | 120 |
| 2019-03-08 | $23.75 | $23.75 | $23.75 | $23.75 | $23.20 | 2,500 |
| 2019-03-07 | $23.50 | $23.50 | $23.50 | $23.50 | $22.95 | 857 |
| 2019-03-05 | $23.55 | $23.55 | $23.55 | $23.55 | $23.00 | 2,341 |
| 2019-03-01 | $23.59 | $23.59 | $23.59 | $23.59 | $23.04 | 505 |
| 2019-02-26 | $22.30 | $22.30 | $22.30 | $22.30 | $21.78 | 150 |
| 2019-02-25 | $22.75 | $22.75 | $22.75 | $22.75 | $22.22 | 80 |
| 2019-02-22 | $22.60 | $22.90 | $22.60 | $22.75 | $22.22 | 2,230 |
| 2019-02-21 | $23.00 | $23.00 | $22.65 | $22.72 | $22.19 | 7,581 |
| 2019-02-20 | $21.60 | $21.66 | $21.60 | $21.66 | $21.16 | 876 |
| 2019-02-19 | $21.92 | $21.92 | $21.40 | $21.40 | $20.90 | 5,409 |
| 2019-02-15 | $21.70 | $21.70 | $21.70 | $21.70 | $21.20 | 1,660 |
| 2019-02-14 | $22.25 | $22.25 | $22.18 | $22.25 | $21.73 | 884 |
| 2019-02-13 | $22.37 | $22.37 | $22.37 | $22.37 | $21.85 | 1,300 |
| 2019-02-12 | $23.25 | $23.25 | $22.50 | $22.50 | $21.98 | 1,130 |
| 2019-02-11 | $22.82 | $23.00 | $22.82 | $23.00 | $22.47 | 2,254 |
| 2019-02-07 | $23.61 | $23.61 | $23.61 | $23.61 | $23.06 | 250 |
| 2019-02-06 | $24.10 | $24.35 | $24.10 | $24.35 | $23.79 | 2,530 |
| 2019-02-05 | $24.27 | $24.45 | $24.00 | $24.45 | $23.88 | 1,580 |
| 2019-02-04 | $23.75 | $23.75 | $23.57 | $23.75 | $23.20 | 13,539 |
| 2019-02-01 | $24.00 | $24.00 | $24.00 | $24.00 | $23.44 | 245 |
| 2019-01-31 | $24.49 | $24.49 | $24.49 | $24.49 | $23.92 | 176 |
| 2019-01-30 | $23.90 | $23.90 | $23.90 | $23.90 | $23.35 | 202 |
| 2019-01-28 | $23.65 | $23.90 | $23.65 | $23.90 | $23.35 | 2,950 |
| 2019-01-22 | $22.30 | $22.30 | $22.30 | $22.30 | $21.78 | 2,207 |
| 2019-01-18 | $22.30 | $22.30 | $22.30 | $22.30 | $21.78 | 165 |
| 2019-01-16 | $21.45 | $21.45 | $21.45 | $21.45 | $20.95 | 50 |
| 2019-01-15 | $21.45 | $21.45 | $21.45 | $21.45 | $20.95 | 5,993 |
| 2019-01-11 | $21.45 | $21.45 | $21.45 | $21.45 | $20.95 | 250 |
| 2019-01-09 | $20.70 | $20.70 | $20.70 | $20.70 | $20.22 | 1,635 |
| 2019-01-08 | $20.12 | $20.12 | $20.12 | $20.12 | $19.65 | 63 |
| 2019-01-07 | $20.12 | $20.12 | $20.12 | $20.12 | $19.65 | 2,000 |
| 2019-01-02 | $20.54 | $20.54 | $20.50 | $20.50 | $20.02 | 1,104 |
| 2018-12-31 | $19.92 | $19.92 | $19.92 | $19.92 | $19.46 | 6,849 |
| 2018-12-27 | $19.96 | $19.96 | $19.92 | $19.92 | $19.46 | 648 |
| 2018-12-24 | $19.85 | $19.85 | $19.85 | $19.85 | $19.39 | 325 |
| 2018-12-21 | $20.75 | $20.75 | $20.75 | $20.75 | $20.27 | 829 |
| 2018-12-20 | $19.75 | $20.00 | $19.60 | $20.00 | $19.54 | 1,662 |
| 2018-12-19 | $19.30 | $19.80 | $19.30 | $19.80 | $19.34 | 1,722 |
| 2018-12-18 | $16.86 | $16.86 | $16.37 | $16.37 | $15.99 | 14,025 |
| 2018-12-14 | $18.20 | $18.20 | $18.20 | $18.20 | $17.78 | 1,000 |
| 2018-12-13 | $18.51 | $18.51 | $18.51 | $18.51 | $18.08 | 150 |
| 2018-12-11 | $18.75 | $18.75 | $18.75 | $18.75 | $18.32 | 275 |
| 2018-12-10 | $18.00 | $18.04 | $18.00 | $18.04 | $17.62 | 33,405 |
| 2018-12-06 | $17.75 | $17.75 | $17.75 | $17.75 | $17.34 | 1,070 |
| 2018-12-04 | $18.15 | $18.15 | $18.15 | $18.15 | $17.73 | 450 |
| 2018-11-30 | $19.40 | $19.40 | $19.40 | $19.40 | $18.95 | 4 |
| 2018-11-28 | $19.75 | $19.75 | $19.40 | $19.40 | $18.95 | 904 |
| 2018-11-26 | $18.55 | $18.55 | $18.55 | $18.55 | $18.12 | 224 |
| 2018-11-20 | $17.61 | $17.93 | $17.35 | $17.35 | $16.95 | 3,101 |
| 2018-11-19 | $18.90 | $18.90 | $18.90 | $18.90 | $18.46 | 1,058 |
| 2018-11-16 | $19.48 | $19.48 | $19.48 | $19.48 | $19.03 | 100 |
| 2018-11-15 | $19.85 | $19.85 | $19.85 | $19.85 | $19.39 | 654 |
| 2018-11-13 | $20.04 | $20.04 | $19.50 | $19.50 | $19.05 | 3,350 |
| 2018-11-12 | $19.73 | $19.73 | $19.40 | $19.40 | $18.95 | 1,105 |
| 2018-11-09 | $21.30 | $21.30 | $21.30 | $21.30 | $20.81 | 161 |
| 2018-11-08 | $21.30 | $21.30 | $21.30 | $21.30 | $20.81 | 750 |
| 2018-11-07 | $21.45 | $21.45 | $21.45 | $21.45 | $20.95 | 349 |
| 2018-11-06 | $20.10 | $20.10 | $20.10 | $20.10 | $19.63 | 110 |
| 2018-11-02 | $20.90 | $20.90 | $20.90 | $20.90 | $20.42 | 325 |
| 2018-11-01 | $22.05 | $22.20 | $22.05 | $22.20 | $21.69 | 3,697 |
| 2018-10-31 | $20.75 | $21.03 | $20.50 | $20.50 | $20.02 | 1,909 |
| 2018-10-30 | $20.50 | $20.56 | $20.50 | $20.50 | $20.02 | 1,800 |
| 2018-10-29 | $20.66 | $20.67 | $20.26 | $20.67 | $20.19 | 3,150 |
| 2018-10-26 | $20.50 | $20.50 | $20.50 | $20.50 | $20.02 | 673 |
| 2018-10-25 | $20.54 | $20.54 | $20.54 | $20.54 | $20.06 | 10,000 |
| 2018-10-24 | $21.20 | $21.20 | $21.20 | $21.20 | $20.71 | 257 |
| 2018-10-23 | $21.30 | $21.40 | $21.30 | $21.40 | $20.90 | 355 |
| 2018-10-18 | $22.50 | $22.80 | $22.47 | $22.47 | $21.95 | 1,040 |
| 2018-10-17 | $22.40 | $22.40 | $22.40 | $22.40 | $21.88 | 5,654 |
| 2018-10-16 | $23.00 | $23.00 | $22.99 | $22.99 | $22.46 | 2,765 |
| 2018-10-15 | $21.20 | $21.20 | $21.20 | $21.20 | $20.71 | 202 |
| 2018-10-11 | $20.40 | $20.50 | $20.17 | $20.17 | $19.70 | 9,875 |
| 2018-10-10 | $20.61 | $21.00 | $20.60 | $21.00 | $20.51 | 13,686 |
| 2018-10-09 | $21.95 | $22.20 | $21.65 | $21.65 | $21.15 | 6,338 |
| 2018-10-08 | $23.50 | $23.50 | $23.50 | $23.50 | $22.95 | 42 |
| 2018-10-05 | $23.50 | $23.50 | $23.50 | $23.50 | $22.95 | 1,052 |
| 2018-10-04 | $23.62 | $23.62 | $23.62 | $23.62 | $23.07 | 10,008 |
| 2018-10-03 | $23.85 | $24.25 | $23.85 | $24.25 | $23.69 | 22,111 |
| 2018-10-02 | $23.69 | $24.10 | $23.69 | $24.00 | $23.44 | 4,585 |
| 2018-09-27 | $25.20 | $25.67 | $25.20 | $25.67 | $25.07 | 1,223 |
| 2018-09-25 | $25.85 | $25.85 | $25.28 | $25.28 | $24.69 | 1,170 |
| 2018-09-24 | $25.85 | $25.85 | $25.28 | $25.28 | $24.69 | 611 |
| 2018-09-21 | $25.50 | $25.50 | $25.50 | $25.50 | $24.91 | 850 |
| 2018-09-20 | $25.01 | $25.01 | $25.01 | $25.01 | $24.43 | 25 |
| 2018-09-19 | $25.12 | $25.12 | $25.01 | $25.01 | $24.43 | 19,847 |
| 2018-09-18 | $25.25 | $25.25 | $25.25 | $25.25 | $24.66 | 3,129 |
| 2018-09-17 | $25.50 | $25.50 | $25.50 | $25.50 | $24.91 | 118 |
| 2018-09-14 | $25.75 | $25.75 | $25.75 | $25.75 | $25.15 | 42 |
| 2018-09-13 | $25.75 | $25.75 | $25.75 | $25.75 | $25.15 | 120 |
| 2018-09-12 | $25.60 | $25.85 | $25.60 | $25.85 | $25.25 | 1,500 |
| 2018-09-11 | $25.80 | $25.80 | $25.80 | $25.80 | $25.20 | 6,123 |
| 2018-09-10 | $25.80 | $25.80 | $25.80 | $25.80 | $25.20 | 346 |
| 2018-09-07 | $25.80 | $25.80 | $25.80 | $25.80 | $25.20 | 1,960 |
| 2018-09-06 | $25.50 | $25.50 | $25.50 | $25.50 | $24.91 | 9 |
| 2018-09-05 | $25.50 | $25.50 | $25.50 | $25.50 | $24.91 | 1,097 |
| 2018-09-04 | $25.50 | $25.50 | $25.50 | $25.50 | $24.91 | 563 |
| 2018-08-31 | $26.25 | $26.25 | $26.15 | $26.15 | $25.54 | 1,689 |
| 2018-08-30 | $26.75 | $26.75 | $26.75 | $26.75 | $26.13 | 10 |
| 2018-08-29 | $26.25 | $26.75 | $26.25 | $26.75 | $26.13 | 4,545 |
| 2018-08-28 | $26.00 | $26.00 | $26.00 | $26.00 | $25.40 | 5,400 |
| 2018-08-27 | $25.85 | $26.00 | $25.85 | $26.00 | $25.40 | 5,514 |
| 2018-08-24 | $25.86 | $25.86 | $25.86 | $25.86 | $25.26 | 100 |
| 2018-08-23 | $25.30 | $25.30 | $25.29 | $25.29 | $24.70 | 500 |
| 2018-08-22 | $23.60 | $23.60 | $23.60 | $23.60 | $23.05 | 80 |
| 2018-08-21 | $23.60 | $23.60 | $23.60 | $23.60 | $23.05 | 3,400 |
| 2018-08-20 | $23.75 | $23.75 | $23.50 | $23.50 | $22.95 | 760 |
| 2018-08-17 | $23.60 | $24.10 | $23.60 | $24.10 | $23.54 | 2,000 |
| 2018-08-16 | $23.90 | $23.90 | $23.90 | $23.90 | $23.35 | 80 |
| 2018-08-15 | $24.25 | $24.25 | $23.90 | $23.90 | $23.35 | 325 |
| 2018-08-14 | $23.70 | $23.70 | $23.70 | $23.70 | $23.15 | 100 |
| 2018-08-10 | $23.50 | $23.50 | $23.50 | $23.50 | $22.95 | 225 |
| 2018-08-09 | $23.70 | $23.79 | $23.62 | $23.62 | $23.07 | 1,800 |
| 2018-08-08 | $23.68 | $23.68 | $23.49 | $23.49 | $22.94 | 1,506 |
| 2018-08-06 | $23.75 | $23.75 | $23.75 | $23.75 | $23.20 | 100 |
| 2018-08-03 | $23.70 | $23.70 | $23.70 | $23.70 | $23.15 | 216 |
| 2018-08-02 | $23.75 | $23.75 | $23.35 | $23.35 | $22.81 | 1,090 |
| 2018-08-01 | $24.00 | $24.00 | $23.60 | $23.60 | $23.05 | 2,143 |
| 2018-07-31 | $24.00 | $24.56 | $24.00 | $24.35 | $23.79 | 2,756 |
| 2018-07-30 | $25.20 | $25.20 | $25.20 | $25.20 | $24.62 | 208 |
| 2018-07-27 | $24.65 | $25.15 | $24.44 | $25.15 | $24.57 | 3,950 |
| 2018-07-26 | $24.95 | $25.31 | $24.95 | $25.31 | $24.72 | 2,219 |
| 2018-07-25 | $22.05 | $22.05 | $22.05 | $22.05 | $21.54 | 10 |
| 2018-07-24 | $21.76 | $22.05 | $21.76 | $22.05 | $21.54 | 15,400 |
| 2018-07-23 | $21.53 | $21.91 | $21.53 | $21.60 | $21.10 | 13,764 |
| 2018-07-20 | $22.01 | $22.25 | $22.01 | $22.25 | $21.73 | 9,400 |
| 2018-07-19 | $21.53 | $21.53 | $21.53 | $21.53 | $21.03 | 6,400 |
| 2018-07-16 | $22.23 | $22.23 | $22.23 | $22.23 | $21.71 | 50 |
| 2018-07-13 | $22.50 | $22.50 | $22.00 | $22.23 | $21.71 | 2,750 |
| 2018-07-12 | $21.05 | $21.05 | $21.05 | $21.05 | $20.56 | 600 |
| 2018-07-10 | $21.28 | $21.28 | $21.28 | $21.28 | $20.79 | 114 |
| 2018-07-09 | $21.28 | $21.28 | $21.28 | $21.28 | $20.79 | 500 |
| 2018-07-02 | $19.65 | $19.65 | $19.65 | $19.65 | $19.19 | 350 |
| 2018-06-29 | $19.24 | $19.24 | $19.24 | $19.24 | $18.79 | 515 |
| 2018-06-28 | $19.25 | $19.25 | $19.25 | $19.25 | $18.80 | 312 |
| 2018-06-27 | $19.98 | $20.00 | $19.98 | $20.00 | $19.54 | 20,480 |
| 2018-06-26 | $19.80 | $19.80 | $19.80 | $19.80 | $19.34 | 2,324 |
| 2018-06-25 | $20.74 | $20.74 | $20.74 | $20.74 | $20.26 | 96 |
| 2018-06-22 | $20.74 | $20.74 | $20.74 | $20.74 | $20.26 | 500 |
| 2018-06-20 | $20.51 | $20.51 | $20.51 | $20.51 | $20.03 | 1,000 |
| 2018-06-18 | $20.51 | $20.51 | $20.51 | $20.51 | $20.03 | 50 |
| 2018-06-15 | $20.51 | $20.51 | $20.51 | $20.51 | $20.03 | 11,050 |
| 2018-06-14 | $20.77 | $21.10 | $20.59 | $20.59 | $20.11 | 7,303 |
| 2018-06-13 | $21.30 | $21.30 | $21.30 | $21.30 | $20.81 | 1,517 |
| 2018-06-12 | $21.38 | $21.38 | $21.38 | $21.38 | $20.89 | 29,414 |
| 2018-06-11 | $21.29 | $21.29 | $21.29 | $21.29 | $20.80 | 964 |
| 2018-06-08 | $21.42 | $21.42 | $21.42 | $21.42 | $20.92 | 23,591 |
| 2018-06-06 | $21.31 | $21.31 | $21.31 | $21.31 | $20.82 | 50 |
| 2018-06-04 | $21.31 | $21.31 | $21.31 | $21.31 | $20.82 | 360 |
| 2018-06-01 | $21.06 | $21.06 | $21.06 | $21.06 | $20.57 | 160 |
| 2018-05-31 | $21.06 | $21.06 | $21.06 | $21.06 | $20.57 | 1,270 |
| 2018-05-30 | $20.50 | $20.50 | $20.50 | $20.50 | $20.02 | 3,320 |
| 2018-05-29 | $20.50 | $20.50 | $20.50 | $20.50 | $20.02 | 45 |
| 2018-05-25 | $20.55 | $20.55 | $20.50 | $20.50 | $20.02 | 644 |
| 2018-05-24 | $20.28 | $20.28 | $20.28 | $20.28 | $19.81 | 2,460 |
| 2018-05-23 | $20.29 | $20.40 | $20.29 | $20.40 | $19.93 | 300 |
| 2018-05-22 | $21.08 | $21.08 | $21.00 | $21.00 | $20.51 | 500 |
| 2018-05-21 | $21.80 | $21.80 | $21.80 | $21.80 | $21.29 | 80 |
| 2018-05-18 | $21.65 | $21.80 | $21.65 | $21.80 | $21.29 | 911 |
| 2018-05-17 | $21.47 | $21.47 | $21.47 | $21.47 | $20.97 | 300 |
| 2018-05-15 | $21.31 | $21.31 | $21.31 | $21.31 | $20.82 | 100 |
| 2018-05-14 | $20.86 | $21.37 | $20.86 | $21.37 | $20.87 | 31,400 |
| 2018-05-11 | $21.05 | $21.05 | $21.05 | $21.05 | $20.56 | 24 |
| 2018-05-09 | $21.05 | $21.05 | $21.05 | $21.05 | $20.56 | 3,153 |
| 2018-05-08 | $20.90 | $20.90 | $20.90 | $20.90 | $20.42 | 310 |
| 2018-05-01 | $20.40 | $20.40 | $20.40 | $20.40 | $19.93 | 2 |
| 2018-04-30 | $20.40 | $20.40 | $20.40 | $20.40 | $19.93 | 14 |
| 2018-04-26 | $20.40 | $20.40 | $20.40 | $20.40 | $19.93 | 1,918 |
| 2018-04-25 | $20.60 | $20.60 | $20.60 | $20.60 | $20.12 | 100 |
| 2018-04-24 | $22.00 | $22.00 | $22.00 | $22.00 | $21.49 | 100 |
| 2018-04-23 | $20.65 | $20.75 | $20.65 | $20.75 | $20.27 | 500 |
| 2018-04-20 | $19.70 | $19.70 | $19.70 | $19.70 | $19.24 | 1,405 |
| 2018-04-19 | $20.25 | $20.25 | $20.25 | $20.25 | $19.78 | 685 |
| 2018-04-12 | $20.03 | $20.40 | $20.03 | $20.40 | $19.93 | 600 |
| 2018-04-09 | $20.25 | $20.25 | $20.25 | $20.25 | $19.78 | 50 |
| 2018-04-05 | $20.25 | $20.25 | $20.25 | $20.25 | $19.78 | 505 |
| 2018-04-04 | $19.45 | $19.45 | $19.45 | $19.45 | $19.00 | 7,604 |
| 2018-04-02 | $19.08 | $19.08 | $19.08 | $19.08 | $18.64 | 108 |
| 2018-03-29 | $19.90 | $19.90 | $19.90 | $19.90 | $19.44 | 70 |
| 2018-03-28 | $19.90 | $19.90 | $19.90 | $19.90 | $19.44 | 40 |
| 2018-03-27 | $19.90 | $19.90 | $19.90 | $19.90 | $19.44 | 500 |
| 2018-03-23 | $18.90 | $19.00 | $18.88 | $19.00 | $18.56 | 1,430 |
| 2018-03-22 | $19.10 | $19.10 | $19.00 | $19.00 | $18.56 | 600 |
| 2018-03-21 | $19.20 | $19.49 | $19.20 | $19.49 | $19.04 | 3,942 |
| 2018-03-20 | $21.39 | $21.39 | $20.87 | $21.28 | $20.79 | 8,815 |
| 2018-03-19 | $20.85 | $20.85 | $20.85 | $20.85 | $20.37 | 600 |
| 2018-03-15 | $20.40 | $20.40 | $19.50 | $19.50 | $19.05 | 2,200 |
| 2018-03-14 | $19.50 | $19.50 | $19.50 | $19.50 | $19.05 | 2,850 |
| 2018-03-12 | $15.35 | $15.35 | $15.35 | $15.35 | $14.99 | 400 |
| 2018-03-09 | $15.19 | $15.19 | $15.19 | $15.19 | $14.84 | 100 |
| 2018-03-08 | $15.20 | $15.20 | $15.20 | $15.20 | $14.85 | 675 |
| 2018-03-07 | $15.20 | $15.20 | $15.20 | $15.20 | $14.85 | 1,627 |
| 2018-03-06 | $15.20 | $15.20 | $15.20 | $15.20 | $14.85 | 200 |
| 2018-03-05 | $14.32 | $14.35 | $14.32 | $14.35 | $14.02 | 10,000 |
| 2018-03-02 | $14.50 | $14.50 | $14.50 | $14.50 | $14.16 | 2 |
| 2018-03-01 | $14.57 | $14.57 | $14.50 | $14.50 | $14.16 | 889 |
| 2018-02-28 | $14.70 | $14.70 | $14.70 | $14.70 | $14.36 | 500 |
| 2018-02-27 | $14.69 | $14.69 | $14.69 | $14.69 | $14.35 | 300 |
| 2018-02-26 | $15.10 | $15.10 | $15.10 | $15.10 | $14.75 | 2,000 |
| 2018-02-23 | $14.73 | $14.73 | $14.73 | $14.73 | $14.39 | 22,358 |
| 2018-02-22 | $14.73 | $14.73 | $14.73 | $14.73 | $14.39 | 400 |
| 2018-02-21 | $15.65 | $15.65 | $15.65 | $15.65 | $15.29 | 11 |
| 2018-02-20 | $15.65 | $15.65 | $15.65 | $15.65 | $15.29 | 95 |
| 2018-02-16 | $15.65 | $15.65 | $15.65 | $15.65 | $15.29 | 300 |
| 2018-02-13 | $15.80 | $15.80 | $15.80 | $15.80 | $15.43 | 25 |
| 2018-02-09 | $15.80 | $15.80 | $15.80 | $15.80 | $15.43 | 1,635 |
| 2018-02-08 | $16.23 | $16.23 | $16.23 | $16.23 | $15.85 | 1,588 |
| 2018-02-06 | $16.23 | $16.23 | $16.23 | $16.23 | $15.85 | 24,000 |
| 2018-02-05 | $16.90 | $16.90 | $16.90 | $16.90 | $16.51 | 50 |
| 2018-01-31 | $16.90 | $16.90 | $16.90 | $16.90 | $16.51 | 685 |
| 2018-01-30 | $16.90 | $16.90 | $16.90 | $16.90 | $16.51 | 3,000 |
| 2018-01-26 | $16.91 | $16.91 | $16.91 | $16.91 | $16.52 | 70 |
| 2018-01-25 | $16.91 | $16.91 | $16.91 | $16.91 | $16.52 | 150 |
| 2018-01-24 | $16.75 | $16.75 | $16.75 | $16.75 | $16.36 | 1,000 |
| 2018-01-22 | $16.45 | $16.45 | $16.39 | $16.39 | $16.01 | 852 |
| 2018-01-19 | $16.60 | $16.60 | $16.60 | $16.60 | $16.22 | 164 |
| 2018-01-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.12 | 170 |
| 2018-01-16 | $16.75 | $16.75 | $16.75 | $16.75 | $16.36 | 2,850 |
| 2018-01-11 | $15.85 | $15.85 | $15.85 | $15.85 | $15.48 | 250 |
| 2018-01-09 | $14.90 | $14.90 | $14.90 | $14.90 | $14.55 | 1,450 |
| 2018-01-08 | $15.16 | $15.16 | $15.16 | $15.16 | $14.81 | 330 |
| 2018-01-05 | $15.67 | $15.67 | $15.15 | $15.15 | $14.80 | 3,681 |
| 2018-01-04 | $15.74 | $15.74 | $15.74 | $15.74 | $15.37 | 500 |
| 2018-01-03 | $15.70 | $15.70 | $15.70 | $15.70 | $15.34 | 1,310 |
| 2017-12-21 | $14.74 | $14.74 | $14.74 | $14.74 | $14.40 | 3,439 |
| 2017-12-20 | $14.74 | $14.74 | $14.74 | $14.74 | $14.40 | 290 |
| 2017-12-19 | $15.00 | $15.00 | $15.00 | $15.00 | $14.65 | 1,070 |
| 2017-12-18 | $15.40 | $15.90 | $15.35 | $15.35 | $14.99 | 3,525 |
| 2017-12-15 | $15.42 | $15.42 | $15.42 | $15.42 | $15.07 | 8,008 |
| 2017-12-14 | $16.45 | $16.45 | $16.45 | $16.45 | $16.07 | 12 |
| 2017-12-13 | $16.45 | $16.45 | $16.45 | $16.45 | $16.07 | 400 |
| 2017-12-11 | $16.60 | $16.60 | $16.60 | $16.60 | $16.22 | 300 |
| 2017-12-07 | $16.93 | $16.93 | $16.74 | $16.85 | $16.46 | 1,087 |
| 2017-12-06 | $16.34 | $16.34 | $16.34 | $16.34 | $15.96 | 24,832 |
| 2017-12-05 | $16.00 | $16.00 | $16.00 | $16.00 | $15.63 | 0 |
| 2017-12-04 | $16.00 | $16.00 | $16.00 | $16.00 | $15.63 | 0 |
| 2017-12-01 | $16.25 | $16.25 | $16.00 | $16.00 | $15.63 | 8,918 |
| 2017-11-30 | $16.10 | $16.10 | $16.10 | $16.10 | $15.73 | 0 |
| 2017-11-29 | $16.10 | $16.10 | $16.10 | $16.10 | $15.73 | 364 |
| 2017-11-28 | $14.50 | $14.50 | $14.50 | $14.50 | $14.16 | 0 |
| 2017-11-27 | $14.50 | $14.50 | $14.50 | $14.50 | $14.16 | 0 |
| 2017-11-24 | $14.50 | $14.50 | $14.50 | $14.50 | $14.16 | 0 |
| 2017-11-22 | $14.50 | $14.50 | $14.50 | $14.50 | $14.16 | 4,073 |
| 2017-11-21 | $14.50 | $14.50 | $14.50 | $14.50 | $14.16 | 0 |
| 2017-11-20 | $14.50 | $14.50 | $14.50 | $14.50 | $14.16 | 0 |
| 2017-11-17 | $14.50 | $14.50 | $14.50 | $14.50 | $14.16 | 0 |
| 2017-11-16 | $14.69 | $14.69 | $14.50 | $14.50 | $14.16 | 436 |
| 2017-11-15 | $14.89 | $14.90 | $14.89 | $14.90 | $14.55 | 1,000 |
| 2017-11-14 | $14.80 | $14.80 | $14.80 | $14.80 | $14.46 | 943 |
| 2017-11-13 | $14.99 | $14.99 | $14.60 | $14.80 | $14.46 | 1,733 |
| 2017-11-10 | $15.30 | $15.60 | $15.30 | $15.60 | $15.24 | 22,754 |
| 2017-11-09 | $16.13 | $16.13 | $16.13 | $16.13 | $15.76 | 50 |
| 2017-11-08 | $16.13 | $16.13 | $16.13 | $16.13 | $15.76 | 0 |
| 2017-11-07 | $16.13 | $16.13 | $16.13 | $16.13 | $15.76 | 40 |
| 2017-11-06 | $16.13 | $16.13 | $16.13 | $16.13 | $15.76 | 490 |
| 2017-11-03 | $16.40 | $16.40 | $16.40 | $16.40 | $16.02 | 0 |
| 2017-11-02 | $16.48 | $16.65 | $16.30 | $16.40 | $16.02 | 2,637 |
| 2017-11-01 | $16.30 | $16.49 | $16.29 | $16.29 | $15.91 | 3,800 |
| 2017-10-31 | $16.04 | $16.04 | $16.04 | $16.04 | $15.67 | 2,900 |
| 2017-10-30 | $15.65 | $15.95 | $15.65 | $15.95 | $15.58 | 596 |
| 2017-10-27 | $15.40 | $15.40 | $15.40 | $15.40 | $15.04 | 0 |
| 2017-10-26 | $15.40 | $15.40 | $15.40 | $15.40 | $15.04 | 448 |
| 2017-10-25 | $14.88 | $14.88 | $14.88 | $14.88 | $14.54 | 160 |
| 2017-10-24 | $14.88 | $14.88 | $14.88 | $14.88 | $14.54 | 10 |
| 2017-10-23 | $14.89 | $14.89 | $14.88 | $14.88 | $14.54 | 2,330 |
| 2017-10-20 | $15.00 | $15.00 | $15.00 | $15.00 | $14.65 | 33 |
| 2017-10-19 | $15.00 | $15.00 | $15.00 | $15.00 | $14.65 | 0 |
| 2017-10-18 | $15.00 | $15.00 | $15.00 | $15.00 | $14.65 | 0 |
| 2017-10-17 | $15.00 | $15.00 | $15.00 | $15.00 | $14.65 | 0 |
| 2017-10-16 | $15.00 | $15.00 | $15.00 | $15.00 | $14.65 | 0 |
| 2017-10-13 | $15.00 | $15.00 | $15.00 | $15.00 | $14.65 | 0 |
| 2017-10-12 | $15.00 | $15.00 | $15.00 | $15.00 | $14.65 | 250 |
| 2017-10-11 | $14.35 | $14.35 | $14.35 | $14.35 | $14.02 | 0 |
| 2017-10-10 | $14.30 | $14.35 | $14.30 | $14.35 | $14.02 | 450 |
| 2017-10-09 | $14.30 | $14.30 | $14.30 | $14.30 | $13.97 | 30 |
| 2017-10-06 | $14.13 | $14.30 | $14.13 | $14.30 | $13.97 | 1,027 |
| 2017-10-05 | $13.90 | $14.18 | $13.90 | $14.18 | $13.85 | 12,500 |
| 2017-10-04 | $13.90 | $13.90 | $13.90 | $13.90 | $13.58 | 430 |
| 2017-10-03 | $13.90 | $13.90 | $13.90 | $13.90 | $13.58 | 139 |
| 2017-10-02 | $14.80 | $14.80 | $14.80 | $14.80 | $14.46 | 0 |
| 2017-09-29 | $14.80 | $14.80 | $14.80 | $14.80 | $14.46 | 0 |
| 2017-09-28 | $14.80 | $14.80 | $14.80 | $14.80 | $14.46 | 0 |
| 2017-09-27 | $14.80 | $14.80 | $14.80 | $14.80 | $14.46 | 8,710 |
| 2017-09-26 | $14.80 | $14.80 | $14.80 | $14.80 | $14.46 | 0 |
| 2017-09-25 | $14.80 | $14.80 | $14.80 | $14.80 | $14.46 | 350 |
| 2017-09-22 | $14.99 | $14.99 | $14.99 | $14.99 | $14.64 | 3,000 |
| 2017-09-21 | $15.26 | $15.26 | $15.21 | $15.21 | $14.86 | 1,102 |
| 2017-09-20 | $15.45 | $15.45 | $15.45 | $15.45 | $15.09 | 50 |
| 2017-09-19 | $15.44 | $15.49 | $15.44 | $15.45 | $15.09 | 2,850 |
| 2017-09-18 | $15.29 | $15.29 | $15.25 | $15.25 | $14.90 | 910 |
| 2017-09-15 | $14.75 | $14.75 | $14.75 | $14.75 | $14.41 | 0 |
| 2017-09-14 | $14.75 | $14.75 | $14.75 | $14.75 | $14.41 | 250 |
| 2017-09-13 | $15.23 | $15.23 | $15.23 | $15.23 | $14.88 | 0 |
| 2017-09-12 | $15.23 | $15.23 | $15.23 | $15.23 | $14.88 | 0 |
| 2017-09-11 | $15.23 | $15.23 | $15.23 | $15.23 | $14.88 | 390 |
| 2017-09-08 | $14.40 | $14.40 | $14.40 | $14.40 | $14.07 | 0 |
| 2017-09-07 | $14.40 | $14.40 | $14.40 | $14.40 | $14.07 | 30 |
| 2017-09-06 | $14.40 | $14.40 | $14.40 | $14.40 | $14.07 | 13,625 |
| 2017-09-05 | $14.40 | $14.40 | $14.40 | $14.40 | $14.07 | 750 |
| 2017-09-01 | $14.00 | $14.00 | $14.00 | $14.00 | $13.68 | 0 |
| 2017-08-31 | $14.00 | $14.00 | $14.00 | $14.00 | $13.68 | 4,000 |
| 2017-08-30 | $14.00 | $14.00 | $14.00 | $14.00 | $13.68 | 0 |
| 2017-08-29 | $14.00 | $14.00 | $14.00 | $14.00 | $13.68 | 0 |
| 2017-08-28 | $14.00 | $14.00 | $14.00 | $14.00 | $13.68 | 0 |
| 2017-08-25 | $14.00 | $14.00 | $14.00 | $14.00 | $13.68 | 950 |
| 2017-08-24 | $14.19 | $14.19 | $14.19 | $14.19 | $13.86 | 30 |
| 2017-08-23 | $14.19 | $14.19 | $14.19 | $14.19 | $13.86 | 1,310 |
| 2017-08-22 | $14.40 | $14.41 | $14.40 | $14.41 | $14.08 | 475 |
| 2017-08-21 | $15.37 | $15.37 | $15.37 | $15.37 | $15.02 | 500 |
| 2017-08-18 | $15.57 | $15.57 | $15.57 | $15.57 | $15.21 | 0 |
| 2017-08-17 | $15.57 | $15.57 | $15.57 | $15.57 | $15.21 | 0 |
| 2017-08-16 | $15.60 | $15.60 | $15.55 | $15.57 | $15.21 | 6,820 |
| 2017-08-15 | $15.20 | $15.20 | $15.20 | $15.20 | $14.85 | 123 |
| 2017-08-14 | $14.75 | $14.75 | $14.75 | $14.75 | $14.41 | 0 |
| 2017-08-11 | $14.75 | $14.75 | $14.75 | $14.75 | $14.41 | 2,254 |
| 2017-08-10 | $15.00 | $15.00 | $14.90 | $14.90 | $14.55 | 1,100 |
| 2017-08-09 | $15.05 | $15.05 | $14.85 | $14.85 | $14.51 | 383 |
| 2017-08-08 | $15.72 | $15.73 | $15.72 | $15.73 | $15.37 | 485 |
| 2017-08-07 | $14.95 | $14.95 | $14.95 | $14.95 | $14.60 | 0 |
| 2017-08-04 | $14.95 | $14.95 | $14.95 | $14.95 | $14.60 | 0 |
| 2017-08-03 | $14.95 | $14.95 | $14.95 | $14.95 | $14.60 | 2,030 |
| 2017-08-02 | $14.93 | $14.95 | $14.93 | $14.95 | $14.60 | 12,112 |
| 2017-08-01 | $15.25 | $15.25 | $15.00 | $15.00 | $14.65 | 3,650 |
| 2017-07-31 | $14.55 | $14.70 | $14.49 | $14.49 | $14.15 | 500 |
| 2017-07-28 | $13.90 | $14.00 | $13.55 | $14.00 | $13.68 | 7,722 |
| 2017-07-27 | $14.20 | $14.55 | $14.05 | $14.55 | $14.21 | 4,300 |
| 2017-07-26 | $13.75 | $13.75 | $13.75 | $13.75 | $13.43 | 200 |
| 2017-07-25 | $12.55 | $12.55 | $12.55 | $12.55 | $12.26 | 2,750 |
| 2017-07-24 | $12.25 | $12.25 | $12.25 | $12.25 | $11.97 | 0 |
| 2017-07-21 | $12.25 | $12.25 | $12.25 | $12.25 | $11.97 | 0 |
| 2017-07-20 | $12.25 | $12.25 | $12.25 | $12.25 | $11.97 | 0 |
| 2017-07-19 | $12.25 | $12.25 | $12.25 | $12.25 | $11.97 | 205 |
| 2017-07-18 | $11.79 | $11.79 | $11.79 | $11.79 | $11.52 | 0 |
| 2017-07-17 | $11.79 | $11.79 | $11.79 | $11.79 | $11.52 | 0 |
| 2017-07-14 | $11.79 | $11.79 | $11.79 | $11.79 | $11.52 | 1,850 |
| 2017-07-13 | $11.79 | $11.79 | $11.79 | $11.79 | $11.52 | 0 |
| 2017-07-12 | $11.77 | $11.79 | $11.77 | $11.79 | $11.52 | 1,350 |
| 2017-07-11 | $12.10 | $12.10 | $12.10 | $12.10 | $11.82 | 0 |
| 2017-07-10 | $11.65 | $12.10 | $11.65 | $12.10 | $11.82 | 2,167 |
| 2017-07-07 | $11.75 | $11.75 | $11.75 | $11.75 | $11.48 | 0 |
| 2017-07-06 | $11.75 | $11.75 | $11.75 | $11.75 | $11.48 | 0 |
| 2017-07-05 | $11.75 | $11.75 | $11.75 | $11.75 | $11.48 | 0 |
| 2017-07-03 | $11.75 | $11.75 | $11.75 | $11.75 | $11.48 | 100 |
| 2017-06-30 | $11.25 | $11.25 | $11.25 | $11.25 | $10.99 | 0 |
| 2017-06-29 | $11.25 | $11.25 | $11.25 | $11.25 | $10.99 | 0 |
| 2017-06-28 | $11.25 | $11.25 | $11.25 | $11.25 | $10.99 | 0 |
| 2017-06-27 | $11.25 | $11.25 | $11.25 | $11.25 | $10.99 | 0 |
| 2017-06-26 | $11.25 | $11.25 | $11.25 | $11.25 | $10.99 | 0 |
| 2017-06-23 | $11.25 | $11.25 | $11.25 | $11.25 | $10.99 | 0 |
| 2017-06-22 | $11.25 | $11.25 | $11.25 | $11.25 | $10.99 | 1,783 |
| 2017-06-21 | $11.25 | $11.25 | $11.25 | $11.25 | $10.99 | 0 |
| 2017-06-20 | $11.15 | $11.36 | $11.15 | $11.25 | $10.99 | 4,400 |
| 2017-06-19 | $11.42 | $11.42 | $11.42 | $11.42 | $11.16 | 0 |
| 2017-06-16 | $11.42 | $11.42 | $11.42 | $11.42 | $11.16 | 0 |
| 2017-06-15 | $11.42 | $11.42 | $11.42 | $11.42 | $11.16 | 0 |
| 2017-06-14 | $11.75 | $11.75 | $11.42 | $11.42 | $11.16 | 2,000 |
| 2017-06-13 | $11.95 | $11.95 | $11.95 | $11.95 | $11.67 | 205 |
| 2017-06-12 | $12.30 | $12.30 | $12.17 | $12.17 | $11.89 | 3,820 |
| 2017-06-09 | $11.99 | $11.99 | $11.99 | $11.99 | $11.71 | 0 |
| 2017-06-08 | $11.99 | $11.99 | $11.99 | $11.99 | $11.71 | 0 |
| 2017-06-07 | $11.99 | $11.99 | $11.99 | $11.99 | $11.71 | 20,050 |
| 2017-06-06 | $11.99 | $11.99 | $11.99 | $11.99 | $11.71 | 176 |
| 2017-06-05 | $11.90 | $12.01 | $11.90 | $12.01 | $11.73 | 8,800 |
| 2017-06-02 | $11.50 | $11.56 | $11.50 | $11.56 | $11.29 | 1,100 |
| 2017-06-01 | $11.69 | $11.69 | $11.69 | $11.69 | $11.42 | 710 |
| 2017-05-31 | $11.84 | $11.84 | $11.84 | $11.84 | $11.57 | 1,360 |
| 2017-05-30 | $11.84 | $11.84 | $11.84 | $11.84 | $11.57 | 0 |
| 2017-05-26 | $11.84 | $11.84 | $11.84 | $11.84 | $11.57 | 0 |
| 2017-05-25 | $11.76 | $11.84 | $11.55 | $11.84 | $11.57 | 5,430 |
| 2017-05-24 | $11.25 | $11.25 | $11.25 | $11.25 | $10.99 | 0 |
| 2017-05-23 | $11.25 | $11.25 | $11.25 | $11.25 | $10.99 | 1,525 |
| 2017-05-22 | $11.40 | $11.40 | $11.40 | $11.40 | $11.14 | 1,000 |
| 2017-05-19 | $11.15 | $11.15 | $11.10 | $11.15 | $10.89 | 10,000 |
| 2017-05-18 | $10.65 | $10.65 | $10.65 | $10.65 | $10.40 | 0 |
| 2017-05-17 | $10.65 | $10.65 | $10.65 | $10.65 | $10.40 | 100 |
| 2017-05-16 | $10.65 | $10.65 | $10.65 | $10.65 | $10.40 | 100 |
| 2017-05-15 | $9.50 | $9.50 | $9.50 | $9.50 | $9.28 | 738 |
| 2017-05-12 | $9.58 | $9.58 | $9.58 | $9.58 | $9.36 | 0 |
| 2017-05-11 | $9.58 | $9.58 | $9.58 | $9.58 | $9.36 | 0 |
| 2017-05-10 | $9.58 | $9.58 | $9.58 | $9.58 | $9.36 | 0 |
| 2017-05-09 | $9.58 | $9.58 | $9.58 | $9.58 | $9.36 | 28,002 |
| 2017-05-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.51 | 0 |
| 2017-05-05 | $10.00 | $10.00 | $9.74 | $9.74 | $9.51 | 23,928 |
| 2017-05-04 | $9.60 | $9.60 | $9.54 | $9.54 | $9.32 | 10,760 |
| 2017-05-03 | $10.30 | $10.30 | $10.30 | $10.30 | $10.06 | 0 |
| 2017-05-02 | $10.30 | $10.30 | $10.30 | $10.30 | $10.06 | 200 |
| 2017-05-01 | $10.15 | $10.15 | $10.15 | $10.15 | $9.91 | 0 |
| 2017-04-28 | $10.15 | $10.15 | $10.15 | $10.15 | $9.91 | 0 |
| 2017-04-27 | $10.15 | $10.15 | $10.15 | $10.15 | $9.91 | 3,000 |
| 2017-04-26 | $10.13 | $10.13 | $10.13 | $10.13 | $9.90 | 0 |
| 2017-04-25 | $10.13 | $10.13 | $10.13 | $10.13 | $9.90 | 0 |
| 2017-04-24 | $10.13 | $10.13 | $10.13 | $10.13 | $9.90 | 0 |
| 2017-04-21 | $10.13 | $10.13 | $10.13 | $10.13 | $9.90 | 0 |
| 2017-04-20 | $10.13 | $10.13 | $10.13 | $10.13 | $9.90 | 60 |
| 2017-04-19 | $10.13 | $10.13 | $10.13 | $10.13 | $9.90 | 0 |
| 2017-04-18 | $10.13 | $10.13 | $10.13 | $10.13 | $9.90 | 1,000 |
| 2017-04-17 | $10.13 | $10.13 | $10.13 | $10.13 | $9.90 | 12,310 |
| 2017-04-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.57 | 0 |
| 2017-04-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.57 | 0 |
| 2017-04-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.57 | 0 |
| 2017-04-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.57 | 0 |
| 2017-04-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.57 | 0 |
| 2017-04-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.57 | 0 |
| 2017-04-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.57 | 0 |
| 2017-04-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.57 | 900 |
| 2017-04-03 | $9.69 | $9.69 | $9.69 | $9.69 | $9.47 | 16 |
| 2017-03-31 | $9.69 | $9.69 | $9.69 | $9.69 | $9.47 | 350 |
| 2017-03-30 | $10.15 | $10.25 | $10.10 | $10.25 | $10.01 | 3,450 |
| 2017-03-29 | $10.08 | $10.08 | $10.08 | $10.08 | $9.85 | 370 |
| 2017-03-28 | $9.68 | $10.19 | $9.68 | $10.19 | $9.95 | 500 |
| 2017-03-27 | $10.25 | $10.25 | $10.25 | $10.25 | $10.01 | 0 |
| 2017-03-24 | $10.30 | $10.30 | $10.25 | $10.25 | $10.01 | 26,238 |
| 2017-03-23 | $10.50 | $10.50 | $10.50 | $10.50 | $10.26 | 0 |
| 2017-03-22 | $10.50 | $10.50 | $10.50 | $10.50 | $10.26 | 23,800 |
| 2017-03-21 | $10.40 | $10.50 | $10.40 | $10.50 | $10.26 | 1,488 |
| 2017-03-20 | $10.35 | $10.50 | $10.35 | $10.50 | $10.26 | 20,075 |
| 2017-03-17 | $10.70 | $10.70 | $10.70 | $10.70 | $10.45 | 450 |
| 2017-03-16 | $9.50 | $9.50 | $9.50 | $9.50 | $9.28 | 0 |
| 2017-03-15 | $9.38 | $9.50 | $9.38 | $9.50 | $9.28 | 6,400 |
| 2017-03-14 | $8.50 | $8.50 | $8.50 | $8.50 | $8.30 | 0 |
| 2017-03-13 | $8.50 | $8.50 | $8.50 | $8.50 | $8.30 | 0 |
| 2017-03-10 | $8.50 | $8.50 | $8.50 | $8.50 | $8.30 | 0 |
| 2017-03-09 | $8.50 | $8.50 | $8.50 | $8.50 | $8.30 | 0 |
| 2017-03-08 | $8.50 | $8.50 | $8.50 | $8.50 | $8.30 | 0 |
| 2017-03-07 | $8.50 | $8.50 | $8.50 | $8.50 | $8.30 | 0 |
| 2017-03-06 | $8.50 | $8.50 | $8.50 | $8.50 | $8.30 | 0 |
| 2017-03-03 | $8.50 | $8.50 | $8.50 | $8.50 | $8.30 | 0 |
| 2017-03-02 | $8.50 | $8.50 | $8.50 | $8.50 | $8.30 | 1,000 |
| 2017-03-01 | $8.05 | $8.05 | $8.05 | $8.05 | $7.86 | 0 |
| 2017-02-28 | $8.05 | $8.05 | $8.05 | $8.05 | $7.86 | 0 |
| 2017-02-27 | $8.05 | $8.05 | $8.05 | $8.05 | $7.86 | 250 |
| 2017-02-24 | $8.77 | $8.77 | $8.77 | $8.77 | $8.57 | 0 |
| 2017-02-23 | $8.77 | $8.77 | $8.77 | $8.77 | $8.57 | 0 |
| 2017-02-22 | $8.77 | $8.77 | $8.77 | $8.77 | $8.57 | 1,000 |
| 2017-02-21 | $8.81 | $8.81 | $8.81 | $8.81 | $8.61 | 0 |
| 2017-02-17 | $8.81 | $8.81 | $8.81 | $8.81 | $8.61 | 0 |
| 2017-02-16 | $8.81 | $8.81 | $8.81 | $8.81 | $8.61 | 0 |
| 2017-02-15 | $8.81 | $8.81 | $8.81 | $8.81 | $8.61 | 1,100 |
| 2017-02-14 | $8.40 | $8.49 | $8.40 | $8.40 | $8.21 | 3,000 |
| 2017-02-13 | $8.65 | $8.75 | $8.65 | $8.70 | $8.50 | 1,075 |
| 2017-02-10 | $9.05 | $9.05 | $8.99 | $9.00 | $8.79 | 1,700 |
| 2017-02-09 | $9.30 | $9.30 | $8.94 | $9.15 | $8.94 | 36,020 |
| 2017-02-08 | $9.60 | $9.65 | $9.60 | $9.65 | $9.43 | 4,700 |
| 2017-02-07 | $9.29 | $9.50 | $9.29 | $9.50 | $9.28 | 475 |
| 2017-02-06 | $8.72 | $9.00 | $8.72 | $9.00 | $8.79 | 1,000 |
| 2017-02-03 | $9.05 | $9.05 | $9.05 | $9.05 | $8.84 | 1,575 |
| 2017-02-02 | $8.80 | $8.80 | $8.80 | $8.80 | $8.60 | 575 |
| 2017-02-01 | $8.85 | $8.85 | $8.85 | $8.85 | $8.64 | 1,100 |
| 2017-01-31 | $8.22 | $8.22 | $8.22 | $8.22 | $8.03 | 2,664 |
| 2017-01-30 | $8.03 | $8.25 | $8.03 | $8.25 | $8.06 | 6,312 |
| 2017-01-27 | $8.00 | $8.01 | $8.00 | $8.01 | $7.82 | 750 |
| 2017-01-26 | $8.18 | $8.18 | $8.18 | $8.18 | $7.99 | 6,210 |
| 2017-01-25 | $8.20 | $8.20 | $8.20 | $8.20 | $8.01 | 150 |
| 2017-01-24 | $8.04 | $8.04 | $8.04 | $8.04 | $7.85 | 0 |
| 2017-01-23 | $8.04 | $8.04 | $8.04 | $8.04 | $7.85 | 0 |
| 2017-01-20 | $8.04 | $8.04 | $8.04 | $8.04 | $7.85 | 0 |
| 2017-01-19 | $8.04 | $8.04 | $8.04 | $8.04 | $7.85 | 3,000 |
| 2017-01-18 | $8.25 | $8.25 | $8.25 | $8.25 | $8.06 | 0 |
| 2017-01-17 | $8.25 | $8.25 | $8.25 | $8.25 | $8.06 | 0 |
| 2017-01-13 | $8.10 | $8.25 | $8.10 | $8.25 | $8.06 | 1,125 |
| 2017-01-12 | $8.10 | $8.10 | $8.07 | $8.07 | $7.88 | 2,400 |
| 2017-01-11 | $8.05 | $8.05 | $8.05 | $8.05 | $7.86 | 54,755 |
| 2017-01-10 | $7.98 | $8.05 | $7.93 | $8.05 | $7.86 | 5,700 |
| 2017-01-09 | $6.45 | $6.45 | $6.45 | $6.45 | $6.30 | 0 |
| 2017-01-06 | $6.45 | $6.45 | $6.45 | $6.45 | $6.30 | 0 |
| 2017-01-05 | $6.45 | $6.45 | $6.45 | $6.45 | $6.30 | 0 |
| 2017-01-04 | $6.45 | $6.45 | $6.45 | $6.45 | $6.30 | 0 |
| 2017-01-03 | $6.45 | $6.45 | $6.45 | $6.45 | $6.30 | 0 |
| 2016-12-30 | $6.45 | $6.45 | $6.45 | $6.45 | $6.30 | 0 |
| 2016-12-29 | $6.45 | $6.45 | $6.45 | $6.45 | $6.30 | 0 |
| 2016-12-28 | $6.45 | $6.45 | $6.45 | $6.45 | $6.30 | 0 |
| 2016-12-27 | $6.45 | $6.45 | $6.45 | $6.45 | $6.30 | 0 |
| 2016-12-23 | $6.45 | $6.45 | $6.45 | $6.45 | $6.30 | 100 |
| 2016-12-22 | $6.27 | $6.27 | $6.27 | $6.27 | $6.12 | 0 |
| 2016-12-21 | $6.27 | $6.27 | $6.27 | $6.27 | $6.12 | 0 |
| 2016-12-20 | $6.27 | $6.27 | $6.27 | $6.27 | $6.12 | 0 |
| 2016-12-19 | $6.27 | $6.27 | $6.27 | $6.27 | $6.12 | 0 |
| 2016-12-16 | $6.27 | $6.27 | $6.27 | $6.27 | $6.12 | 0 |
| 2016-12-15 | $6.27 | $6.27 | $6.27 | $6.27 | $6.12 | 0 |
| 2016-12-14 | $6.27 | $6.27 | $6.27 | $6.27 | $6.12 | 7,500 |
| 2016-12-13 | $6.27 | $6.27 | $6.27 | $6.27 | $6.12 | 0 |
| 2016-12-12 | $6.30 | $6.30 | $6.20 | $6.27 | $6.12 | 2,961 |
| 2016-12-09 | $5.96 | $5.96 | $5.96 | $5.96 | $5.82 | 0 |
| 2016-12-08 | $5.96 | $5.96 | $5.96 | $5.96 | $5.82 | 0 |
| 2016-12-07 | $5.96 | $5.96 | $5.96 | $5.96 | $5.82 | 0 |
| 2016-12-06 | $5.96 | $5.96 | $5.96 | $5.96 | $5.82 | 0 |
| 2016-12-05 | $5.96 | $5.96 | $5.96 | $5.96 | $5.82 | 0 |
| 2016-12-02 | $5.96 | $5.96 | $5.96 | $5.96 | $5.82 | 0 |
| 2016-12-01 | $5.80 | $5.96 | $5.80 | $5.96 | $5.82 | 500 |
| 2016-11-30 | $6.00 | $6.00 | $6.00 | $6.00 | $5.86 | 100 |
| 2016-11-29 | $6.31 | $6.31 | $6.31 | $6.31 | $6.16 | 0 |
| 2016-11-28 | $6.31 | $6.31 | $6.31 | $6.31 | $6.16 | 0 |
| 2016-11-25 | $6.31 | $6.31 | $6.31 | $6.31 | $6.16 | 0 |
| 2016-11-23 | $6.31 | $6.31 | $6.31 | $6.31 | $6.16 | 1,000 |
| 2016-11-22 | $6.31 | $6.31 | $6.31 | $6.31 | $6.16 | 400 |
| 2016-11-21 | $6.31 | $6.31 | $6.31 | $6.31 | $6.16 | 0 |
| 2016-11-18 | $6.31 | $6.31 | $6.31 | $6.31 | $6.16 | 0 |
| 2016-11-17 | $6.31 | $6.31 | $6.31 | $6.31 | $6.16 | 100 |
| 2016-11-16 | $6.05 | $6.05 | $6.05 | $6.05 | $5.91 | 0 |
| 2016-11-15 | $6.05 | $6.05 | $6.05 | $6.05 | $5.91 | 0 |
| 2016-11-14 | $6.05 | $6.05 | $6.05 | $6.05 | $5.91 | 433 |
| 2016-11-11 | $6.05 | $6.05 | $6.05 | $6.05 | $5.91 | 2,537 |
| 2016-11-10 | $5.88 | $5.88 | $5.88 | $5.88 | $5.74 | 0 |
| 2016-11-09 | $5.88 | $5.88 | $5.88 | $5.88 | $5.74 | 0 |
| 2016-11-08 | $5.88 | $5.88 | $5.88 | $5.88 | $5.74 | 0 |
| 2016-11-07 | $5.88 | $5.88 | $5.88 | $5.88 | $5.74 | 1,300 |
| 2016-11-04 | $5.86 | $5.86 | $5.86 | $5.86 | $5.72 | 0 |
| 2016-11-03 | $5.86 | $5.86 | $5.86 | $5.86 | $5.72 | 0 |
| 2016-11-02 | $5.86 | $5.86 | $5.86 | $5.86 | $5.72 | 0 |
| 2016-11-01 | $5.86 | $5.86 | $5.86 | $5.86 | $5.72 | 0 |
| 2016-10-31 | $5.80 | $5.86 | $5.80 | $5.86 | $5.72 | 14,028 |
| 2016-10-28 | $5.76 | $5.76 | $5.76 | $5.76 | $5.63 | 0 |
| 2016-10-27 | $5.76 | $5.76 | $5.76 | $5.76 | $5.63 | 0 |
| 2016-10-26 | $5.76 | $5.76 | $5.76 | $5.76 | $5.63 | 0 |
| 2016-10-25 | $5.76 | $5.76 | $5.76 | $5.76 | $5.63 | 0 |
| 2016-10-24 | $5.76 | $5.76 | $5.76 | $5.76 | $5.63 | 0 |
| 2016-10-21 | $5.76 | $5.76 | $5.76 | $5.76 | $5.63 | 0 |
| 2016-10-20 | $5.76 | $5.76 | $5.76 | $5.76 | $5.63 | 0 |
| 2016-10-19 | $5.76 | $5.76 | $5.76 | $5.76 | $5.63 | 0 |
| 2016-10-18 | $5.76 | $5.76 | $5.76 | $5.76 | $5.63 | 0 |
| 2016-10-17 | $5.76 | $5.76 | $5.76 | $5.76 | $5.63 | 0 |
| 2016-10-14 | $5.76 | $5.76 | $5.76 | $5.76 | $5.63 | 0 |
| 2016-10-13 | $5.76 | $5.76 | $5.76 | $5.76 | $5.63 | 0 |
| 2016-10-12 | $5.72 | $5.76 | $5.72 | $5.76 | $5.63 | 1,100 |
| 2016-10-11 | $5.45 | $5.45 | $5.45 | $5.45 | $5.32 | 0 |
| 2016-10-10 | $5.45 | $5.45 | $5.45 | $5.45 | $5.32 | 0 |
| 2016-10-07 | $5.45 | $5.45 | $5.45 | $5.45 | $5.32 | 0 |
| 2016-10-06 | $5.45 | $5.45 | $5.45 | $5.45 | $5.32 | 0 |
| 2016-10-05 | $5.45 | $5.45 | $5.45 | $5.45 | $5.32 | 1,000 |
| 2016-10-04 | $5.50 | $5.50 | $5.50 | $5.50 | $5.37 | 500 |
| 2016-10-03 | $5.28 | $5.28 | $5.28 | $5.28 | $5.16 | 0 |
| 2016-09-30 | $5.28 | $5.28 | $5.28 | $5.28 | $5.16 | 0 |
| 2016-09-29 | $5.28 | $5.28 | $5.28 | $5.28 | $5.16 | 0 |
| 2016-09-28 | $5.28 | $5.28 | $5.28 | $5.28 | $5.16 | 5,000 |
| 2016-09-27 | $5.85 | $5.85 | $5.85 | $5.85 | $5.71 | 250 |
| 2016-09-26 | $5.80 | $5.80 | $5.80 | $5.80 | $5.67 | 0 |
| 2016-09-23 | $5.80 | $5.80 | $5.80 | $5.80 | $5.67 | 0 |
| 2016-09-22 | $5.80 | $5.80 | $5.80 | $5.80 | $5.67 | 0 |
| 2016-09-21 | $5.80 | $5.80 | $5.80 | $5.80 | $5.67 | 0 |
| 2016-09-20 | $5.80 | $5.80 | $5.80 | $5.80 | $5.67 | 0 |
| 2016-09-19 | $5.80 | $5.80 | $5.80 | $5.80 | $5.67 | 0 |
| 2016-09-16 | $5.80 | $5.80 | $5.80 | $5.80 | $5.67 | 0 |
| 2016-09-15 | $5.80 | $5.80 | $5.80 | $5.80 | $5.67 | 0 |
| 2016-09-14 | $5.80 | $5.80 | $5.80 | $5.80 | $5.67 | 0 |
| 2016-09-13 | $5.80 | $5.80 | $5.80 | $5.80 | $5.67 | 0 |
| 2016-09-12 | $5.80 | $5.80 | $5.80 | $5.80 | $5.67 | 0 |
| 2016-09-09 | $5.80 | $5.80 | $5.80 | $5.80 | $5.67 | 0 |
| 2016-09-08 | $5.75 | $5.80 | $5.75 | $5.80 | $5.67 | 8,500 |
| 2016-09-07 | $5.35 | $5.35 | $5.35 | $5.35 | $5.23 | 0 |
| 2016-09-06 | $5.35 | $5.35 | $5.35 | $5.35 | $5.23 | 0 |
| 2016-09-02 | $5.35 | $5.35 | $5.35 | $5.35 | $5.23 | 0 |
| 2016-09-01 | $5.35 | $5.35 | $5.35 | $5.35 | $5.23 | 0 |
| 2016-08-31 | $5.35 | $5.35 | $5.35 | $5.35 | $5.23 | 200 |
| 2016-08-30 | $5.45 | $5.45 | $5.45 | $5.45 | $5.32 | 0 |
| 2016-08-29 | $5.45 | $5.45 | $5.45 | $5.45 | $5.32 | 0 |
| 2016-08-26 | $5.45 | $5.45 | $5.45 | $5.45 | $5.32 | 1,000 |
| 2016-08-25 | $5.50 | $5.50 | $5.43 | $5.43 | $5.30 | 2,400 |
| 2016-08-24 | $5.49 | $5.49 | $5.49 | $5.49 | $5.36 | 45,200 |
| 2016-08-23 | $5.55 | $5.60 | $5.55 | $5.60 | $5.47 | 2,000 |
| 2016-08-22 | $5.25 | $5.25 | $5.25 | $5.25 | $5.13 | 0 |
| 2016-08-19 | $5.25 | $5.25 | $5.25 | $5.25 | $5.13 | 500 |
| 2016-08-18 | $5.25 | $5.25 | $5.25 | $5.25 | $5.13 | 0 |
| 2016-08-17 | $5.25 | $5.25 | $5.25 | $5.25 | $5.13 | 0 |
| 2016-08-16 | $5.25 | $5.25 | $5.25 | $5.25 | $5.13 | 1,000 |
| 2016-08-15 | $5.30 | $5.30 | $5.30 | $5.30 | $5.18 | 0 |
| 2016-08-12 | $5.30 | $5.30 | $5.30 | $5.30 | $5.18 | 0 |
| 2016-08-11 | $5.30 | $5.30 | $5.30 | $5.30 | $5.18 | 0 |
| 2016-08-10 | $5.30 | $5.30 | $5.30 | $5.30 | $5.18 | 0 |
| 2016-08-09 | $5.30 | $5.30 | $5.30 | $5.30 | $5.18 | 0 |
| 2016-08-08 | $5.30 | $5.30 | $5.30 | $5.30 | $5.18 | 0 |
| 2016-08-05 | $5.30 | $5.30 | $5.30 | $5.30 | $5.18 | 0 |
| 2016-08-04 | $5.30 | $5.30 | $5.30 | $5.30 | $5.18 | 1,000 |
| 2016-08-03 | $5.21 | $5.21 | $5.21 | $5.21 | $5.09 | 0 |
| 2016-08-02 | $5.21 | $5.21 | $5.21 | $5.21 | $5.09 | 0 |
| 2016-08-01 | $5.21 | $5.21 | $5.21 | $5.21 | $5.09 | 0 |
| 2016-07-29 | $5.21 | $5.21 | $5.21 | $5.21 | $5.09 | 0 |
| 2016-07-28 | $5.21 | $5.21 | $5.21 | $5.21 | $5.09 | 0 |
| 2016-07-27 | $5.21 | $5.21 | $5.21 | $5.21 | $5.09 | 500 |
| 2016-07-26 | $4.95 | $4.95 | $4.95 | $4.95 | $4.84 | 0 |
| 2016-07-25 | $4.95 | $4.95 | $4.95 | $4.95 | $4.84 | 100 |
| 2016-07-22 | $4.95 | $4.95 | $4.95 | $4.95 | $4.84 | 0 |
| 2016-07-21 | $4.95 | $4.95 | $4.95 | $4.95 | $4.84 | 5,000 |
| 2016-07-20 | $4.73 | $4.73 | $4.73 | $4.73 | $4.62 | 0 |
| 2016-07-19 | $4.73 | $4.73 | $4.73 | $4.73 | $4.62 | 5,000 |
| 2016-07-18 | $4.98 | $4.98 | $4.98 | $4.98 | $4.86 | 100 |
| 2016-07-15 | $4.92 | $4.92 | $4.92 | $4.92 | $4.81 | 0 |
| 2016-07-14 | $4.92 | $4.92 | $4.92 | $4.92 | $4.81 | 0 |
| 2016-07-13 | $4.96 | $4.96 | $4.92 | $4.92 | $4.81 | 500 |
| 2016-07-12 | $4.92 | $4.92 | $4.92 | $4.92 | $4.81 | 0 |
| 2016-07-11 | $4.92 | $4.92 | $4.92 | $4.92 | $4.81 | 0 |
| 2016-07-08 | $4.92 | $4.92 | $4.92 | $4.92 | $4.81 | 1,000 |
| 2016-07-07 | $4.23 | $4.23 | $4.23 | $4.23 | $4.13 | 0 |
| 2016-07-06 | $4.23 | $4.23 | $4.23 | $4.23 | $4.13 | 0 |
| 2016-07-05 | $4.23 | $4.23 | $4.23 | $4.23 | $4.13 | 0 |
| 2016-07-01 | $4.23 | $4.23 | $4.23 | $4.23 | $4.13 | 0 |
| 2016-06-30 | $4.23 | $4.23 | $4.23 | $4.23 | $4.13 | 0 |
| 2016-06-29 | $4.23 | $4.23 | $4.23 | $4.23 | $4.13 | 0 |
| 2016-06-28 | $4.23 | $4.23 | $4.23 | $4.23 | $4.13 | 0 |
| 2016-06-27 | $4.23 | $4.23 | $4.23 | $4.23 | $4.13 | 2,250 |
| 2016-06-24 | $4.42 | $4.42 | $4.42 | $4.42 | $4.32 | 0 |
| 2016-06-23 | $4.42 | $4.42 | $4.42 | $4.42 | $4.32 | 0 |
| 2016-06-22 | $4.42 | $4.42 | $4.42 | $4.42 | $4.32 | 0 |
| 2016-06-21 | $4.42 | $4.42 | $4.42 | $4.42 | $4.32 | 0 |
| 2016-06-20 | $4.42 | $4.42 | $4.42 | $4.42 | $4.32 | 0 |
| 2016-06-17 | $4.42 | $4.42 | $4.42 | $4.42 | $4.32 | 0 |
| 2016-06-16 | $4.42 | $4.42 | $4.42 | $4.42 | $4.32 | 0 |
| 2016-06-15 | $4.42 | $4.42 | $4.42 | $4.42 | $4.32 | 0 |
| 2016-06-14 | $4.42 | $4.42 | $4.42 | $4.42 | $4.32 | 2,500 |
| 2016-06-13 | $4.80 | $4.80 | $4.80 | $4.80 | $4.69 | 0 |
| 2016-06-10 | $4.80 | $4.80 | $4.80 | $4.80 | $4.69 | 0 |
| 2016-06-09 | $4.80 | $4.80 | $4.80 | $4.80 | $4.69 | 0 |
| 2016-06-08 | $4.80 | $4.80 | $4.80 | $4.80 | $4.69 | 0 |
| 2016-06-07 | $4.80 | $4.80 | $4.80 | $4.80 | $4.69 | 0 |
| 2016-06-06 | $4.80 | $4.80 | $4.80 | $4.80 | $4.69 | 0 |
| 2016-06-03 | $4.80 | $4.80 | $4.80 | $4.80 | $4.69 | 0 |
| 2016-06-02 | $4.80 | $4.80 | $4.80 | $4.80 | $4.69 | 0 |
| 2016-06-01 | $4.80 | $4.80 | $4.80 | $4.80 | $4.69 | 120 |
| 2016-05-31 | $4.65 | $4.65 | $4.65 | $4.65 | $4.54 | 0 |
| 2016-05-27 | $4.65 | $4.65 | $4.65 | $4.65 | $4.54 | 800 |
| 2016-05-26 | $4.61 | $4.61 | $4.61 | $4.61 | $4.50 | 30,850 |
| 2016-05-25 | $4.45 | $4.45 | $4.45 | $4.45 | $4.35 | 0 |
| 2016-05-24 | $4.45 | $4.45 | $4.45 | $4.45 | $4.35 | 0 |
| 2016-05-23 | $4.45 | $4.45 | $4.45 | $4.45 | $4.35 | 0 |
| 2016-05-20 | $4.45 | $4.45 | $4.45 | $4.45 | $4.35 | 0 |
| 2016-05-19 | $4.45 | $4.45 | $4.45 | $4.45 | $4.35 | 0 |
| 2016-05-18 | $4.45 | $4.45 | $4.45 | $4.45 | $4.35 | 5,000 |
| 2016-05-17 | $4.45 | $4.45 | $4.45 | $4.45 | $4.35 | 2,500 |
| 2016-05-16 | $4.44 | $4.44 | $4.44 | $4.44 | $4.34 | 0 |
| 2016-05-13 | $4.44 | $4.44 | $4.44 | $4.44 | $4.34 | 19,500 |
| 2016-05-12 | $4.75 | $4.75 | $4.75 | $4.75 | $4.64 | 3,000 |
| 2016-05-11 | $4.75 | $4.75 | $4.75 | $4.75 | $4.64 | 0 |
| 2016-05-10 | $4.75 | $4.75 | $4.75 | $4.75 | $4.64 | 0 |
| 2016-05-09 | $4.46 | $4.75 | $4.46 | $4.75 | $4.64 | 11,693 |
| 2016-05-06 | $4.54 | $4.54 | $4.54 | $4.54 | $4.43 | 4,380 |
| 2016-05-05 | $4.42 | $4.42 | $4.42 | $4.42 | $4.32 | 0 |
| 2016-05-04 | $4.42 | $4.42 | $4.42 | $4.42 | $4.32 | 2,000 |
| 2016-05-03 | $4.24 | $4.24 | $4.24 | $4.24 | $4.14 | 0 |
| 2016-05-02 | $4.24 | $4.24 | $4.24 | $4.24 | $4.14 | 0 |
| 2016-04-29 | $4.24 | $4.24 | $4.24 | $4.24 | $4.14 | 0 |
| 2016-04-28 | $4.24 | $4.24 | $4.24 | $4.24 | $4.14 | 0 |
| 2016-04-27 | $4.24 | $4.24 | $4.24 | $4.24 | $4.14 | 0 |
| 2016-04-26 | $4.24 | $4.24 | $4.24 | $4.24 | $4.14 | 0 |
| 2016-04-25 | $4.24 | $4.24 | $4.24 | $4.24 | $4.14 | 0 |
| 2016-04-22 | $4.24 | $4.24 | $4.24 | $4.24 | $4.14 | 0 |
| 2016-04-21 | $4.24 | $4.24 | $4.24 | $4.24 | $4.14 | 0 |
| 2016-04-20 | $4.24 | $4.24 | $4.24 | $4.24 | $4.14 | 1,000 |
| 2016-04-19 | $4.00 | $4.00 | $4.00 | $4.00 | $3.91 | 6,540 |
| 2016-04-18 | $4.00 | $4.00 | $4.00 | $4.00 | $3.91 | 0 |
| 2016-04-15 | $4.00 | $4.00 | $4.00 | $4.00 | $3.91 | 1,228 |
| 2016-04-14 | $4.00 | $4.00 | $4.00 | $4.00 | $3.91 | 0 |
| 2016-04-13 | $4.00 | $4.00 | $4.00 | $4.00 | $3.91 | 0 |
| 2016-04-12 | $4.00 | $4.00 | $4.00 | $4.00 | $3.91 | 0 |
| 2016-04-11 | $4.00 | $4.00 | $4.00 | $4.00 | $3.91 | 0 |
| 2016-04-08 | $4.00 | $4.00 | $4.00 | $4.00 | $3.91 | 0 |
| 2016-04-07 | $4.00 | $4.00 | $4.00 | $4.00 | $3.91 | 0 |
| 2016-04-06 | $3.97 | $4.00 | $3.97 | $4.00 | $3.91 | 6,250 |
| 2016-04-05 | $2.94 | $2.94 | $2.94 | $2.94 | $2.87 | 6,800 |
| 2016-04-04 | $2.94 | $2.94 | $2.94 | $2.94 | $2.87 | 0 |
| 2016-04-01 | $2.94 | $2.94 | $2.94 | $2.94 | $2.87 | 0 |
| 2016-03-31 | $2.94 | $2.94 | $2.94 | $2.94 | $2.87 | 0 |
| 2016-03-30 | $2.94 | $2.94 | $2.94 | $2.94 | $2.87 | 0 |
| 2016-03-29 | $2.94 | $2.94 | $2.94 | $2.94 | $2.87 | 0 |
| 2016-03-28 | $2.94 | $2.94 | $2.94 | $2.94 | $2.87 | 0 |
| 2016-03-24 | $2.94 | $2.94 | $2.94 | $2.94 | $2.87 | 0 |
| 2016-03-23 | $2.94 | $2.94 | $2.94 | $2.94 | $2.87 | 0 |
| 2016-03-22 | $2.94 | $2.94 | $2.94 | $2.94 | $2.87 | 0 |
| 2016-03-21 | $2.94 | $2.94 | $2.94 | $2.94 | $2.87 | 0 |
| 2016-03-18 | $2.94 | $2.94 | $2.94 | $2.94 | $2.87 | 0 |
| 2016-03-17 | $2.94 | $2.94 | $2.94 | $2.94 | $2.87 | 0 |
| 2016-03-16 | $2.94 | $2.94 | $2.94 | $2.94 | $2.87 | 0 |
| 2016-03-15 | $2.94 | $2.94 | $2.94 | $2.94 | $2.87 | 0 |
| 2016-03-14 | $2.94 | $2.94 | $2.94 | $2.94 | $2.87 | 0 |
| 2016-03-11 | $2.94 | $2.94 | $2.94 | $2.94 | $2.87 | 0 |
| 2016-03-10 | $2.94 | $2.94 | $2.94 | $2.94 | $2.87 | 0 |
| 2016-03-09 | $2.94 | $2.94 | $2.94 | $2.94 | $2.87 | 0 |
| 2016-03-08 | $2.94 | $2.94 | $2.94 | $2.94 | $2.87 | 0 |
| 2016-03-07 | $2.94 | $2.94 | $2.94 | $2.94 | $2.87 | 0 |
| 2016-03-04 | $2.94 | $2.94 | $2.94 | $2.94 | $2.87 | 0 |
| 2016-03-03 | $2.94 | $2.94 | $2.94 | $2.94 | $2.87 | 0 |
| 2016-03-02 | $2.94 | $2.94 | $2.94 | $2.94 | $2.87 | 0 |
| 2016-03-01 | $2.94 | $2.94 | $2.94 | $2.94 | $2.87 | 0 |
| 2016-02-29 | $2.94 | $2.94 | $2.94 | $2.94 | $2.87 | 0 |
| 2016-02-26 | $2.94 | $2.94 | $2.94 | $2.94 | $2.87 | 0 |
| 2016-02-25 | $2.94 | $2.94 | $2.94 | $2.94 | $2.87 | 1,300 |
| 2016-02-24 | $3.12 | $3.12 | $3.12 | $3.12 | $3.05 | 0 |
| 2016-02-23 | $3.12 | $3.12 | $3.12 | $3.12 | $3.05 | 0 |
| 2016-02-22 | $3.12 | $3.12 | $3.12 | $3.12 | $3.05 | 1,300 |
| 2016-02-19 | $3.15 | $3.15 | $3.15 | $3.15 | $3.08 | 0 |
| 2016-02-18 | $3.15 | $3.15 | $3.15 | $3.15 | $3.08 | 1,000 |
| 2016-02-17 | $3.35 | $3.35 | $3.35 | $3.35 | $3.27 | 0 |
| 2016-02-16 | $3.35 | $3.35 | $3.35 | $3.35 | $3.27 | 0 |
| 2016-02-12 | $3.35 | $3.35 | $3.35 | $3.35 | $3.27 | 0 |
| 2016-02-11 | $3.35 | $3.35 | $3.35 | $3.35 | $3.27 | 0 |
| 2016-02-10 | $3.35 | $3.35 | $3.35 | $3.35 | $3.27 | 0 |
| 2016-02-09 | $3.35 | $3.35 | $3.35 | $3.35 | $3.27 | 0 |
| 2016-02-08 | $3.35 | $3.35 | $3.35 | $3.35 | $3.27 | 14,850 |
| 2016-02-05 | $3.37 | $3.37 | $3.37 | $3.37 | $3.29 | 28,000 |
| 2016-02-04 | $3.21 | $3.21 | $3.21 | $3.21 | $3.13 | 0 |
| 2016-02-03 | $3.21 | $3.21 | $3.21 | $3.21 | $3.13 | 0 |
| 2016-02-02 | $3.21 | $3.21 | $3.21 | $3.21 | $3.13 | 0 |
| 2016-02-01 | $3.21 | $3.21 | $3.21 | $3.21 | $3.13 | 0 |
| 2016-01-29 | $3.21 | $3.21 | $3.21 | $3.21 | $3.13 | 15,000 |
| 2016-01-28 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2016-01-27 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2016-01-26 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2016-01-25 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2016-01-22 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2016-01-21 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2016-01-20 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2016-01-19 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2016-01-15 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2016-01-14 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2016-01-13 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2016-01-12 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2016-01-11 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2016-01-08 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2016-01-07 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2016-01-06 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2016-01-05 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2016-01-04 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-12-31 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-12-30 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-12-29 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-12-28 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-12-24 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-12-23 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-12-22 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-12-21 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-12-18 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-12-17 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-12-16 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-12-15 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-12-14 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-12-11 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-12-10 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-12-09 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-12-08 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-12-07 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-12-04 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-12-03 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-12-02 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-12-01 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-11-30 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-11-27 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-11-25 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-11-24 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-11-23 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-11-20 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-11-19 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-11-18 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-11-17 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-11-16 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-11-13 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-11-12 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-11-11 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-11-10 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-11-09 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-11-06 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 17,000 |
| 2015-11-05 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-11-04 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-11-03 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-11-02 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-10-30 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-10-29 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-10-28 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-10-27 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-10-26 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-10-23 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-10-22 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-10-21 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-10-20 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-10-19 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-10-16 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-10-15 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-10-14 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-10-13 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-10-12 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-10-09 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-10-08 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-10-07 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-10-06 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-10-05 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-10-02 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-10-01 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-09-30 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-09-29 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-09-28 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-09-25 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-09-24 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-09-23 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-09-22 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-09-21 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-09-18 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-09-17 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-09-16 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-09-15 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-09-14 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-09-11 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-09-10 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-09-09 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-09-08 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-09-04 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-09-03 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-09-02 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2015-09-01 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 19,313 |
Burford Capital Ltd (BUR) News Headlines
Recent Burford Capital Ltd (BUR) News
Similar Companies to Burford Capital Ltd (BUR) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |