Clinuvel Pharmaceuticals Ltd (CLVLY) Exchange: PINK
Data as of May 3, 2024
$10.00 ($0.19) 1.99%
Clinuvel Pharmaceuticals Ltd - Daily Information
Click for more stock information on Clinuvel Pharmaceuticals Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $10.00 |
| Previous Close | $10.00 |
| High | $10.00 |
| Low | $10.00 |
| Adjusted Open | $10.00 |
| Previous Adjusted Close | $10.00 |
| Adjusted High | $10.00 |
| Adjusted Low | $10.00 |
About Clinuvel Pharmaceuticals Ltd (CLVLY)
Clinuvel Pharmaceuticals Limited is a biopharmaceutical company focused on developing drugs for the treatment of a range of severe skin disorders. The Company's principal activity is to develop its drug candidate SCENESSE (afamelanotide) for the treatment of a range of severe skin disorders. As of June 30, 2012, the Company's CENESSE (afamelanotide 16 milligram implant) completed Phase II and III trials in the United States and Europe. The Company has 100% interest in its subsidiaries: A.C.N. 089 584 467 Pty Ltd, A.C.N. 108 768 896 Pty Ltd, Clinuvel (UK) Ltd, Clinuvel, Inc, and Clinuvel AG.
Invest in Clinuvel Pharmaceuticals Ltd (CLVLY)
Historical Stock Data for Clinuvel Pharmaceuticals Ltd (CLVLY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 502 |
| 2024-05-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 500 |
| 2024-05-01 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 514 |
| 2024-04-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,000 |
| 2024-04-29 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 1,201 |
| 2024-04-26 | $9.91 | $9.91 | $9.60 | $9.60 | $9.60 | 2,797 |
| 2024-04-25 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 133 |
| 2024-04-24 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2024-04-23 | $9.48 | $9.76 | $9.48 | $9.76 | $9.76 | 14,697 |
| 2024-04-22 | $9.52 | $9.52 | $9.15 | $9.19 | $9.19 | 3,388 |
| 2024-04-19 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 2,509 |
| 2024-04-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 619 |
| 2024-04-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-04-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,598 |
| 2024-04-15 | $9.75 | $10.09 | $9.75 | $10.09 | $10.09 | 1,175 |
| 2024-04-12 | $10.08 | $10.08 | $9.77 | $9.78 | $9.78 | 9,582 |
| 2024-04-11 | $10.00 | $10.14 | $9.94 | $10.03 | $10.03 | 2,903 |
| 2024-04-10 | $10.37 | $10.37 | $9.98 | $9.98 | $9.98 | 613 |
| 2024-04-09 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 514 |
| 2024-04-08 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 1,410 |
| 2024-04-05 | $10.50 | $10.50 | $10.49 | $10.49 | $10.49 | 1,410 |
| 2024-04-04 | $10.50 | $10.63 | $10.47 | $10.47 | $10.47 | 5,488 |
| 2024-04-03 | $10.50 | $10.69 | $10.26 | $10.69 | $10.69 | 7,351 |
| 2024-04-02 | $10.00 | $10.14 | $10.00 | $10.04 | $10.04 | 5,880 |
| 2024-04-01 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 3,000 |
| 2024-03-28 | $9.63 | $9.63 | $9.46 | $9.46 | $9.46 | 15,009 |
| 2024-03-27 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 1,176 |
| 2024-03-26 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 114 |
| 2024-03-25 | $9.06 | $9.06 | $9.03 | $9.03 | $9.03 | 1,905 |
| 2024-03-22 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 108 |
| 2024-03-21 | $9.44 | $9.58 | $9.44 | $9.58 | $9.58 | 1,595 |
| 2024-03-20 | $9.33 | $9.33 | $9.00 | $9.14 | $9.14 | 1,563 |
| 2024-03-19 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 293 |
| 2024-03-18 | $9.28 | $9.28 | $9.00 | $9.00 | $9.00 | 2,186 |
| 2024-03-15 | $9.99 | $10.00 | $9.98 | $10.00 | $10.00 | 2,137 |
| 2024-03-14 | $9.29 | $9.90 | $9.29 | $9.60 | $9.60 | 13,927 |
| 2024-03-13 | $8.82 | $8.82 | $8.55 | $8.82 | $8.82 | 818 |
| 2024-03-12 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 5,686 |
| 2024-03-11 | $8.65 | $8.79 | $8.65 | $8.69 | $8.69 | 5,686 |
| 2024-03-08 | $8.60 | $9.20 | $8.56 | $9.02 | $9.02 | 1,543 |
| 2024-03-07 | $9.07 | $9.08 | $8.87 | $8.87 | $8.87 | 17,371 |
| 2024-03-06 | $9.22 | $9.22 | $8.95 | $9.07 | $9.07 | 3,101 |
| 2024-03-05 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 294 |
| 2024-03-04 | $9.55 | $9.60 | $9.50 | $9.50 | $9.50 | 1,546 |
| 2024-03-01 | $9.00 | $9.24 | $8.99 | $9.24 | $9.24 | 16,825 |
| 2024-02-29 | $8.61 | $8.67 | $8.61 | $8.67 | $8.67 | 994 |
| 2024-02-28 | $9.10 | $9.21 | $9.10 | $9.17 | $9.17 | 925 |
| 2024-02-27 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,007 |
| 2024-02-26 | $9.00 | $9.05 | $9.00 | $9.00 | $9.00 | 24,526 |
| 2024-02-23 | $9.30 | $9.40 | $9.30 | $9.30 | $9.30 | 11,163 |
| 2024-02-22 | $9.30 | $9.39 | $9.20 | $9.39 | $9.39 | 32,459 |
| 2024-02-21 | $11.10 | $11.10 | $10.52 | $10.52 | $10.52 | 689 |
| 2024-02-20 | $11.01 | $11.01 | $10.70 | $10.70 | $10.70 | 2,901 |
| 2024-02-16 | $10.66 | $10.70 | $10.00 | $10.00 | $10.00 | 920 |
| 2024-02-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 49 |
| 2024-02-14 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 100 |
| 2024-02-13 | $9.94 | $9.94 | $9.90 | $9.90 | $9.90 | 479 |
| 2024-02-12 | $10.27 | $10.27 | $9.94 | $9.94 | $9.94 | 1,459 |
| 2024-02-09 | $10.10 | $10.44 | $10.06 | $10.40 | $10.40 | 11,151 |
| 2024-02-08 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 1,010 |
| 2024-02-07 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 85 |
| 2024-02-06 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 5 |
| 2024-02-05 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 32 |
| 2024-02-02 | $10.25 | $10.39 | $10.18 | $10.18 | $10.18 | 1,501 |
| 2024-02-01 | $10.00 | $10.02 | $9.91 | $10.02 | $10.02 | 2,069 |
| 2024-01-31 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 63 |
| 2024-01-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 30 |
| 2024-01-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 106 |
| 2024-01-26 | $10.26 | $10.26 | $10.25 | $10.25 | $10.25 | 700 |
| 2024-01-25 | $10.27 | $10.30 | $10.27 | $10.30 | $10.30 | 5,190 |
| 2024-01-24 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 984 |
| 2024-01-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1 |
| 2024-01-22 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,005 |
| 2024-01-19 | $10.23 | $10.35 | $10.23 | $10.35 | $10.35 | 1,116 |
| 2024-01-18 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 800 |
| 2024-01-17 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2024-01-16 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 137 |
| 2024-01-12 | $10.73 | $10.73 | $10.69 | $10.69 | $10.69 | 1,200 |
| 2024-01-11 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 232 |
| 2024-01-10 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 1 |
| 2024-01-09 | $10.70 | $10.70 | $10.62 | $10.62 | $10.62 | 3,702 |
| 2024-01-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 2,000 |
| 2024-01-05 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-01-04 | $10.96 | $10.96 | $10.58 | $10.58 | $10.58 | 1,223 |
| 2024-01-03 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 486 |
| 2024-01-02 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2023-12-29 | $11.25 | $11.43 | $10.86 | $11.06 | $11.06 | 12,982 |
| 2023-12-28 | $11.00 | $11.14 | $11.00 | $11.10 | $11.10 | 405 |
| 2023-12-27 | $10.88 | $11.26 | $10.88 | $10.90 | $10.90 | 19,176 |
| 2023-12-26 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 200 |
| 2023-12-22 | $10.86 | $10.97 | $10.46 | $10.97 | $10.97 | 1,220 |
| 2023-12-21 | $10.45 | $11.18 | $10.45 | $11.18 | $11.18 | 2,000 |
| 2023-12-20 | $10.77 | $11.14 | $10.77 | $11.06 | $11.06 | 700 |
| 2023-12-19 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2023-12-18 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 500 |
| 2023-12-15 | $11.09 | $11.09 | $10.95 | $11.09 | $11.09 | 3,275 |
| 2023-12-14 | $11.36 | $11.71 | $11.36 | $11.71 | $11.71 | 640 |
| 2023-12-13 | $10.75 | $11.10 | $10.75 | $11.10 | $11.10 | 2,054 |
| 2023-12-12 | $11.68 | $11.68 | $11.19 | $11.37 | $11.37 | 3,386 |
| 2023-12-11 | $11.35 | $11.79 | $11.35 | $11.36 | $11.36 | 681 |
| 2023-12-08 | $11.88 | $11.88 | $11.63 | $11.74 | $11.74 | 1,475 |
| 2023-12-07 | $11.47 | $11.89 | $11.47 | $11.89 | $11.89 | 970 |
| 2023-12-06 | $10.96 | $11.40 | $10.96 | $11.17 | $11.17 | 505 |
| 2023-12-05 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2023-12-04 | $11.64 | $11.64 | $11.17 | $11.17 | $11.17 | 505 |
| 2023-12-01 | $11.50 | $11.80 | $11.50 | $11.80 | $11.80 | 2,533 |
| 2023-11-30 | $11.56 | $11.77 | $11.52 | $11.77 | $11.77 | 751 |
| 2023-11-29 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 228 |
| 2023-11-28 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 296 |
| 2023-11-27 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 134 |
| 2023-11-24 | $11.08 | $11.08 | $10.66 | $10.66 | $10.66 | 570 |
| 2023-11-22 | $10.60 | $10.72 | $10.60 | $10.72 | $10.72 | 2,617 |
| 2023-11-21 | $10.96 | $10.99 | $10.95 | $10.95 | $10.95 | 442 |
| 2023-11-20 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 11 |
| 2023-11-17 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 487 |
| 2023-11-16 | $11.79 | $11.79 | $11.25 | $11.46 | $11.46 | 4,192 |
| 2023-11-15 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 1,889 |
| 2023-11-14 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 100 |
| 2023-11-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 252 |
| 2023-11-10 | $10.24 | $10.24 | $9.98 | $10.24 | $10.24 | 950 |
| 2023-11-09 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 1 |
| 2023-11-08 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 101 |
| 2023-11-07 | $9.74 | $9.94 | $9.74 | $9.90 | $9.90 | 762 |
| 2023-11-06 | $9.81 | $9.81 | $9.77 | $9.77 | $9.77 | 1,047 |
| 2023-11-03 | $10.00 | $10.00 | $9.70 | $9.70 | $9.70 | 1,169 |
| 2023-11-02 | $9.64 | $10.00 | $9.60 | $9.60 | $9.60 | 1,784 |
| 2023-11-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2023-10-31 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2023-10-30 | $9.96 | $9.96 | $9.60 | $9.85 | $9.85 | 495 |
| 2023-10-27 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 17 |
| 2023-10-26 | $9.40 | $9.50 | $9.35 | $9.50 | $9.50 | 2,325 |
| 2023-10-25 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 25 |
| 2023-10-24 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2023-10-23 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 151 |
| 2023-10-20 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 14,166 |
| 2023-10-19 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 108 |
| 2023-10-18 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 92 |
| 2023-10-17 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,061 |
| 2023-10-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,703 |
| 2023-10-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,450 |
| 2023-10-12 | $10.37 | $10.62 | $10.05 | $10.31 | $10.31 | 7,529 |
| 2023-10-11 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2023-10-10 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 243 |
| 2023-10-09 | $9.93 | $9.93 | $9.53 | $9.53 | $9.53 | 1,442 |
| 2023-10-06 | $9.60 | $9.75 | $9.60 | $9.75 | $9.75 | 5,200 |
| 2023-10-05 | $9.20 | $9.59 | $9.20 | $9.59 | $9.59 | 1,370 |
| 2023-10-04 | $8.95 | $9.00 | $8.95 | $8.98 | $8.98 | 1,290 |
| 2023-10-03 | $9.14 | $9.14 | $8.76 | $8.88 | $8.88 | 1,326 |
| 2023-10-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 297 |
| 2023-09-29 | $9.68 | $9.68 | $9.67 | $9.68 | $9.68 | 8,385 |
| 2023-09-28 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 192 |
| 2023-09-27 | $9.70 | $9.83 | $9.70 | $9.83 | $9.83 | 1,240 |
| 2023-09-26 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 381 |
| 2023-09-25 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 299 |
| 2023-09-22 | $9.72 | $10.09 | $9.72 | $10.09 | $10.09 | 404 |
| 2023-09-21 | $10.08 | $10.08 | $9.62 | $9.98 | $9.98 | 4,628 |
| 2023-09-20 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,623 |
| 2023-09-19 | $10.29 | $10.29 | $9.95 | $10.01 | $10.01 | 32,800 |
| 2023-09-18 | $10.28 | $10.32 | $10.26 | $10.32 | $10.32 | 32,089 |
| 2023-09-15 | $10.50 | $10.70 | $10.50 | $10.70 | $10.70 | 5,400 |
| 2023-09-14 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 271 |
| 2023-09-13 | $10.80 | $10.80 | $10.74 | $10.74 | $10.74 | 1,443 |
| 2023-09-12 | $10.60 | $10.76 | $10.60 | $10.76 | $10.76 | 2,581 |
| 2023-09-11 | $10.34 | $10.80 | $10.34 | $10.62 | $10.62 | 17,326 |
| 2023-09-08 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 2,323 |
| 2023-09-07 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 168 |
| 2023-09-06 | $11.30 | $11.30 | $11.00 | $11.18 | $11.15 | 12,867 |
| 2023-09-05 | $11.50 | $11.55 | $11.20 | $11.34 | $11.31 | 7,797 |
| 2023-09-01 | $12.00 | $12.00 | $11.60 | $11.96 | $11.93 | 2,146 |
| 2023-08-31 | $12.60 | $12.60 | $12.17 | $12.29 | $12.25 | 10,027 |
| 2023-08-30 | $13.20 | $13.45 | $12.91 | $12.91 | $12.87 | 4,557 |
| 2023-08-29 | $13.23 | $13.33 | $13.12 | $13.33 | $13.29 | 3,914 |
| 2023-08-28 | $13.55 | $13.55 | $13.55 | $13.55 | $13.51 | 3,720 |
| 2023-08-25 | $13.39 | $13.39 | $13.39 | $13.39 | $13.35 | 215 |
| 2023-08-24 | $13.55 | $13.55 | $13.20 | $13.20 | $13.16 | 1,789 |
| 2023-08-23 | $13.20 | $13.41 | $13.20 | $13.41 | $13.37 | 3,760 |
| 2023-08-22 | $13.00 | $13.35 | $13.00 | $13.35 | $13.31 | 5,550 |
| 2023-08-21 | $13.15 | $13.42 | $13.15 | $13.41 | $13.37 | 7,997 |
| 2023-08-18 | $13.45 | $13.45 | $13.11 | $13.11 | $13.07 | 5,293 |
| 2023-08-17 | $12.90 | $13.17 | $12.86 | $13.00 | $12.96 | 6,457 |
| 2023-08-16 | $13.00 | $13.20 | $13.00 | $13.20 | $13.20 | 5,884 |
| 2023-08-15 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 151 |
| 2023-08-14 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 411 |
| 2023-08-11 | $12.70 | $12.75 | $12.50 | $12.75 | $12.75 | 18,203 |
| 2023-08-10 | $11.95 | $11.95 | $11.73 | $11.82 | $11.82 | 807 |
| 2023-08-09 | $11.54 | $11.61 | $11.38 | $11.61 | $11.61 | 15,100 |
| 2023-08-08 | $11.45 | $11.61 | $11.45 | $11.61 | $11.61 | 1,210 |
| 2023-08-07 | $11.54 | $11.54 | $11.49 | $11.53 | $11.53 | 528 |
| 2023-08-04 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 100 |
| 2023-08-03 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2023-08-02 | $11.50 | $12.00 | $11.50 | $11.50 | $11.50 | 2,249 |
| 2023-08-01 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 85 |
| 2023-07-31 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 5 |
| 2023-07-28 | $12.35 | $12.40 | $12.13 | $12.25 | $12.25 | 7,353 |
| 2023-07-27 | $12.55 | $12.55 | $12.45 | $12.45 | $12.45 | 348 |
| 2023-07-26 | $12.71 | $12.79 | $12.56 | $12.79 | $12.79 | 9,700 |
| 2023-07-25 | $12.44 | $12.47 | $12.44 | $12.47 | $12.47 | 1,124 |
| 2023-07-24 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 297 |
| 2023-07-21 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 197 |
| 2023-07-20 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 401 |
| 2023-07-19 | $12.95 | $13.00 | $12.78 | $12.78 | $12.78 | 1,361 |
| 2023-07-18 | $13.00 | $13.00 | $12.85 | $12.90 | $12.90 | 6,173 |
| 2023-07-17 | $12.15 | $12.32 | $12.15 | $12.32 | $12.32 | 10,117 |
| 2023-07-14 | $12.28 | $12.28 | $12.15 | $12.24 | $12.24 | 3,617 |
| 2023-07-13 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 172 |
| 2023-07-12 | $11.90 | $12.02 | $11.90 | $12.02 | $12.02 | 4,066 |
| 2023-07-11 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 294 |
| 2023-07-10 | $11.70 | $11.81 | $11.70 | $11.81 | $11.81 | 640 |
| 2023-07-07 | $11.70 | $11.70 | $11.66 | $11.70 | $11.70 | 11,798 |
| 2023-07-06 | $11.73 | $11.80 | $11.68 | $11.80 | $11.80 | 995 |
| 2023-07-05 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 387 |
| 2023-07-03 | $12.66 | $12.66 | $12.22 | $12.22 | $12.22 | 1,349 |
| 2023-06-30 | $11.99 | $11.99 | $11.98 | $11.98 | $11.98 | 499 |
| 2023-06-29 | $11.60 | $11.85 | $11.60 | $11.82 | $11.82 | 1,258 |
| 2023-06-28 | $11.26 | $11.41 | $11.26 | $11.39 | $11.39 | 4,845 |
| 2023-06-27 | $11.46 | $11.47 | $11.46 | $11.47 | $11.47 | 682 |
| 2023-06-26 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 164 |
| 2023-06-23 | $11.70 | $11.70 | $11.62 | $11.62 | $11.62 | 398 |
| 2023-06-22 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 10 |
| 2023-06-21 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 126 |
| 2023-06-20 | $12.51 | $12.51 | $12.27 | $12.38 | $12.38 | 34,011 |
| 2023-06-16 | $12.70 | $12.73 | $12.70 | $12.73 | $12.73 | 1,200 |
| 2023-06-15 | $12.68 | $12.74 | $12.68 | $12.74 | $12.74 | 9,800 |
| 2023-06-14 | $12.40 | $12.40 | $12.30 | $12.37 | $12.37 | 922 |
| 2023-06-13 | $12.25 | $12.30 | $12.01 | $12.10 | $12.10 | 55,728 |
| 2023-06-12 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 699 |
| 2023-06-09 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 198 |
| 2023-06-08 | $12.63 | $12.63 | $12.61 | $12.63 | $12.63 | 1,924 |
| 2023-06-07 | $12.74 | $13.15 | $12.74 | $13.15 | $13.15 | 8,498 |
| 2023-06-06 | $12.63 | $12.74 | $12.63 | $12.74 | $12.74 | 3,326 |
| 2023-06-05 | $12.28 | $12.49 | $12.28 | $12.45 | $12.45 | 4,087 |
| 2023-06-02 | $11.95 | $11.95 | $11.81 | $11.81 | $11.81 | 10,584 |
| 2023-06-01 | $11.90 | $11.90 | $11.76 | $11.85 | $11.85 | 2,113 |
| 2023-05-31 | $11.90 | $12.10 | $11.90 | $11.98 | $11.98 | 1,587 |
| 2023-05-30 | $11.98 | $11.98 | $11.97 | $11.97 | $11.97 | 500 |
| 2023-05-26 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 242 |
| 2023-05-25 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 266 |
| 2023-05-24 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 603 |
| 2023-05-23 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 400 |
| 2023-05-22 | $12.02 | $12.02 | $12.01 | $12.01 | $12.01 | 1,970 |
| 2023-05-19 | $12.00 | $12.00 | $11.93 | $12.00 | $12.00 | 3,014 |
| 2023-05-18 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 325 |
| 2023-05-17 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-05-16 | $12.45 | $12.71 | $12.45 | $12.70 | $12.70 | 4,101 |
| 2023-05-15 | $13.20 | $13.20 | $13.11 | $13.11 | $13.11 | 1,473 |
| 2023-05-12 | $13.23 | $13.23 | $13.09 | $13.09 | $13.09 | 277 |
| 2023-05-11 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 7 |
| 2023-05-10 | $13.68 | $13.68 | $13.40 | $13.40 | $13.40 | 400 |
| 2023-05-09 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 537 |
| 2023-05-08 | $13.29 | $13.29 | $13.05 | $13.05 | $13.05 | 10,120 |
| 2023-05-05 | $13.04 | $13.30 | $13.01 | $13.01 | $13.01 | 707 |
| 2023-05-04 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 0 |
| 2023-05-03 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 32 |
| 2023-05-02 | $13.87 | $13.92 | $13.61 | $13.92 | $13.92 | 10,546 |
| 2023-05-01 | $13.33 | $13.55 | $13.23 | $13.55 | $13.55 | 23,340 |
| 2023-04-28 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 10 |
| 2023-04-27 | $13.41 | $13.41 | $13.25 | $13.25 | $13.25 | 2,084 |
| 2023-04-26 | $13.00 | $13.20 | $12.98 | $13.10 | $13.10 | 10,731 |
| 2023-04-25 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 500 |
| 2023-04-24 | $13.39 | $13.39 | $13.37 | $13.37 | $13.37 | 470 |
| 2023-04-21 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 3 |
| 2023-04-20 | $13.62 | $13.67 | $13.62 | $13.67 | $13.67 | 480 |
| 2023-04-19 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 5 |
| 2023-04-18 | $13.59 | $13.59 | $13.29 | $13.29 | $13.29 | 913 |
| 2023-04-17 | $13.53 | $13.60 | $13.53 | $13.60 | $13.60 | 369 |
| 2023-04-14 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 9 |
| 2023-04-13 | $13.86 | $13.97 | $13.86 | $13.97 | $13.97 | 802 |
| 2023-04-12 | $13.53 | $13.57 | $13.53 | $13.53 | $13.53 | 702 |
| 2023-04-11 | $13.15 | $13.16 | $13.15 | $13.16 | $13.16 | 1,597 |
| 2023-04-10 | $13.01 | $13.01 | $12.86 | $12.86 | $12.86 | 2,177 |
| 2023-04-06 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 1,086 |
| 2023-04-05 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 1 |
| 2023-04-04 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 51 |
| 2023-04-03 | $13.14 | $13.14 | $12.63 | $12.73 | $12.73 | 1,236 |
| 2023-03-31 | $12.74 | $12.74 | $12.70 | $12.70 | $12.70 | 3,255 |
| 2023-03-30 | $12.75 | $12.78 | $12.48 | $12.68 | $12.68 | 2,222 |
| 2023-03-29 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 855 |
| 2023-03-28 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 781 |
| 2023-03-27 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 297 |
| 2023-03-24 | $12.50 | $12.50 | $12.34 | $12.46 | $12.46 | 3,415 |
| 2023-03-23 | $12.64 | $12.64 | $12.50 | $12.51 | $12.51 | 2,761 |
| 2023-03-22 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 107 |
| 2023-03-21 | $13.08 | $13.08 | $12.83 | $12.85 | $12.85 | 1,306 |
| 2023-03-20 | $13.46 | $13.46 | $12.77 | $12.87 | $12.87 | 1,864 |
| 2023-03-17 | $13.43 | $13.46 | $13.43 | $13.43 | $13.43 | 1,981 |
| 2023-03-16 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 830 |
| 2023-03-15 | $12.27 | $12.63 | $12.27 | $12.61 | $12.61 | 4,346 |
| 2023-03-14 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 189 |
| 2023-03-13 | $12.33 | $12.36 | $11.87 | $12.24 | $12.24 | 17,117 |
| 2023-03-10 | $12.84 | $12.84 | $12.70 | $12.70 | $12.70 | 3,339 |
| 2023-03-09 | $12.96 | $13.16 | $12.96 | $12.96 | $12.96 | 3,638 |
| 2023-03-08 | $13.09 | $13.13 | $13.09 | $13.12 | $13.12 | 2,874 |
| 2023-03-07 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 3,087 |
| 2023-03-06 | $13.49 | $13.49 | $13.23 | $13.48 | $13.48 | 1,558 |
| 2023-03-03 | $13.79 | $13.79 | $13.54 | $13.55 | $13.55 | 1,546 |
| 2023-03-02 | $13.54 | $13.54 | $13.51 | $13.51 | $13.51 | 1,215 |
| 2023-03-01 | $13.36 | $13.42 | $13.27 | $13.33 | $13.33 | 2,126 |
| 2023-02-28 | $13.03 | $13.03 | $12.86 | $12.90 | $12.90 | 6,590 |
| 2023-02-27 | $14.09 | $14.09 | $13.80 | $13.84 | $13.84 | 6,974 |
| 2023-02-24 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 428 |
| 2023-02-23 | $15.93 | $16.23 | $15.93 | $16.23 | $16.23 | 991 |
| 2023-02-22 | $16.01 | $16.01 | $16.00 | $16.00 | $16.00 | 2,745 |
| 2023-02-21 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 171 |
| 2023-02-17 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 1 |
| 2023-02-16 | $16.11 | $16.52 | $16.11 | $16.52 | $16.52 | 208 |
| 2023-02-15 | $16.50 | $16.50 | $16.40 | $16.40 | $16.40 | 5,758 |
| 2023-02-14 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 1 |
| 2023-02-13 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 107 |
| 2023-02-10 | $16.20 | $16.20 | $15.85 | $16.08 | $16.08 | 3,061 |
| 2023-02-09 | $16.56 | $16.71 | $16.56 | $16.71 | $16.71 | 988 |
| 2023-02-08 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 170 |
| 2023-02-07 | $16.88 | $17.00 | $16.88 | $17.00 | $17.00 | 5,139 |
| 2023-02-06 | $16.28 | $16.86 | $16.28 | $16.78 | $16.78 | 906 |
| 2023-02-03 | $16.64 | $16.83 | $16.64 | $16.83 | $16.83 | 508 |
| 2023-02-02 | $17.41 | $17.79 | $17.10 | $17.55 | $17.55 | 2,044 |
| 2023-02-01 | $17.31 | $17.31 | $17.00 | $17.30 | $17.30 | 12,878 |
| 2023-01-31 | $18.48 | $18.48 | $17.43 | $17.45 | $17.45 | 27,360 |
| 2023-01-30 | $19.98 | $19.98 | $19.94 | $19.98 | $19.98 | 2,886 |
| 2023-01-27 | $19.82 | $19.86 | $19.56 | $19.86 | $19.86 | 6,104 |
| 2023-01-26 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 108 |
| 2023-01-25 | $18.78 | $19.66 | $18.78 | $19.66 | $19.66 | 22,291 |
| 2023-01-24 | $18.78 | $18.97 | $18.71 | $18.72 | $18.72 | 3,340 |
| 2023-01-23 | $18.48 | $19.25 | $18.46 | $18.71 | $18.71 | 3,536 |
| 2023-01-20 | $18.64 | $18.64 | $18.43 | $18.43 | $18.43 | 1,890 |
| 2023-01-19 | $18.00 | $18.24 | $18.00 | $18.24 | $18.24 | 3,216 |
| 2023-01-18 | $18.75 | $18.75 | $18.42 | $18.42 | $18.42 | 6,220 |
| 2023-01-17 | $18.09 | $18.09 | $17.83 | $17.99 | $17.99 | 6,626 |
| 2023-01-13 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 266 |
| 2023-01-12 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 2,258 |
| 2023-01-11 | $16.58 | $16.80 | $16.23 | $16.80 | $16.80 | 850 |
| 2023-01-10 | $16.05 | $16.13 | $15.99 | $16.07 | $16.07 | 5,450 |
| 2023-01-09 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 210 |
| 2023-01-06 | $16.05 | $16.05 | $15.85 | $16.00 | $16.00 | 4,784 |
| 2023-01-05 | $15.90 | $15.90 | $15.49 | $15.65 | $15.65 | 5,400 |
| 2023-01-04 | $15.52 | $15.55 | $15.07 | $15.36 | $15.36 | 11,635 |
| 2023-01-03 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 650 |
| 2022-12-30 | $14.20 | $14.74 | $14.20 | $14.74 | $14.74 | 2,927 |
| 2022-12-29 | $14.37 | $14.66 | $14.37 | $14.46 | $14.46 | 6,229 |
| 2022-12-28 | $14.50 | $14.50 | $14.25 | $14.25 | $14.25 | 5,373 |
| 2022-12-27 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 553 |
| 2022-12-23 | $14.01 | $14.74 | $14.01 | $14.74 | $14.74 | 300 |
| 2022-12-22 | $13.92 | $14.23 | $13.92 | $14.22 | $14.22 | 2,720 |
| 2022-12-21 | $14.03 | $14.36 | $14.03 | $14.35 | $14.35 | 4,643 |
| 2022-12-20 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2022-12-19 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2022-12-16 | $14.40 | $14.40 | $14.38 | $14.40 | $14.40 | 800 |
| 2022-12-15 | $14.49 | $14.49 | $14.14 | $14.24 | $14.24 | 3,580 |
| 2022-12-14 | $14.63 | $14.63 | $14.52 | $14.52 | $14.52 | 980 |
| 2022-12-13 | $14.46 | $14.62 | $14.40 | $14.43 | $14.43 | 4,629 |
| 2022-12-12 | $14.35 | $14.39 | $14.12 | $14.15 | $14.15 | 25,638 |
| 2022-12-09 | $14.70 | $14.93 | $14.70 | $14.74 | $14.74 | 8,491 |
| 2022-12-08 | $13.70 | $14.14 | $13.70 | $13.92 | $13.92 | 5,012 |
| 2022-12-07 | $13.62 | $13.74 | $13.59 | $13.59 | $13.59 | 2,747 |
| 2022-12-06 | $13.74 | $13.84 | $13.54 | $13.55 | $13.55 | 5,665 |
| 2022-12-05 | $13.48 | $13.50 | $13.45 | $13.50 | $13.50 | 3,456 |
| 2022-12-02 | $13.56 | $13.56 | $13.25 | $13.25 | $13.25 | 1,100 |
| 2022-12-01 | $13.66 | $13.66 | $13.26 | $13.26 | $13.26 | 515 |
| 2022-11-30 | $12.70 | $13.07 | $12.70 | $13.07 | $13.07 | 2,320 |
| 2022-11-29 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 25 |
| 2022-11-28 | $12.14 | $12.70 | $12.14 | $12.62 | $12.62 | 13,190 |
| 2022-11-25 | $12.36 | $12.49 | $12.36 | $12.49 | $12.49 | 2,821 |
| 2022-11-23 | $12.50 | $12.56 | $12.50 | $12.56 | $12.56 | 9,000 |
| 2022-11-22 | $12.41 | $12.55 | $12.41 | $12.54 | $12.54 | 16,790 |
| 2022-11-21 | $12.26 | $12.50 | $12.26 | $12.44 | $12.44 | 5,100 |
| 2022-11-18 | $12.66 | $12.76 | $12.66 | $12.69 | $12.69 | 11,740 |
| 2022-11-17 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 122 |
| 2022-11-16 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 204 |
| 2022-11-15 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 29 |
| 2022-11-14 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 101 |
| 2022-11-11 | $13.58 | $14.00 | $13.50 | $13.75 | $13.75 | 9,688 |
| 2022-11-10 | $12.87 | $13.01 | $12.87 | $13.01 | $13.01 | 207 |
| 2022-11-09 | $12.50 | $12.51 | $12.36 | $12.40 | $12.40 | 35,700 |
| 2022-11-08 | $12.75 | $12.75 | $12.70 | $12.75 | $12.75 | 7,985 |
| 2022-11-07 | $12.68 | $12.95 | $12.68 | $12.94 | $12.94 | 7,348 |
| 2022-11-04 | $12.60 | $12.67 | $12.50 | $12.67 | $12.67 | 1,645 |
| 2022-11-03 | $12.30 | $12.30 | $12.11 | $12.11 | $12.11 | 14,392 |
| 2022-11-02 | $11.87 | $12.40 | $11.87 | $12.29 | $12.29 | 7,765 |
| 2022-11-01 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 250 |
| 2022-10-31 | $12.25 | $12.25 | $12.13 | $12.25 | $12.25 | 6,939 |
| 2022-10-28 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2022-10-27 | $12.40 | $12.46 | $12.39 | $12.45 | $12.45 | 12,550 |
| 2022-10-26 | $12.37 | $12.45 | $12.33 | $12.33 | $12.33 | 5,607 |
| 2022-10-25 | $12.04 | $12.04 | $11.67 | $11.86 | $11.86 | 15,285 |
| 2022-10-24 | $11.26 | $11.44 | $11.26 | $11.44 | $11.44 | 1,753 |
| 2022-10-21 | $10.99 | $11.44 | $10.99 | $11.44 | $11.44 | 1,009 |
| 2022-10-20 | $11.27 | $11.39 | $11.27 | $11.39 | $11.39 | 721 |
| 2022-10-19 | $11.89 | $11.89 | $11.56 | $11.56 | $11.56 | 15,185 |
| 2022-10-18 | $11.48 | $11.48 | $11.34 | $11.47 | $11.47 | 5,279 |
| 2022-10-17 | $11.00 | $11.25 | $11.00 | $11.25 | $11.25 | 2,413 |
| 2022-10-14 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 226 |
| 2022-10-13 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 214 |
| 2022-10-12 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 225 |
| 2022-10-11 | $11.66 | $11.66 | $11.41 | $11.41 | $11.41 | 704 |
| 2022-10-10 | $11.20 | $11.37 | $11.20 | $11.30 | $11.30 | 1,325 |
| 2022-10-07 | $11.85 | $11.87 | $11.85 | $11.87 | $11.87 | 1,402 |
| 2022-10-06 | $12.51 | $12.54 | $12.17 | $12.20 | $12.20 | 29,140 |
| 2022-10-05 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 143 |
| 2022-10-04 | $12.50 | $12.66 | $12.49 | $12.50 | $12.50 | 6,111 |
| 2022-10-03 | $12.30 | $12.51 | $12.30 | $12.51 | $12.51 | 305 |
| 2022-09-30 | $12.04 | $12.04 | $11.69 | $11.70 | $11.70 | 3,995 |
| 2022-09-29 | $11.73 | $11.73 | $11.49 | $11.61 | $11.61 | 6,671 |
| 2022-09-28 | $11.20 | $11.75 | $11.20 | $11.75 | $11.75 | 3,865 |
| 2022-09-27 | $11.26 | $11.26 | $11.01 | $11.01 | $11.01 | 4,913 |
| 2022-09-26 | $11.60 | $11.60 | $11.26 | $11.26 | $11.26 | 6,245 |
| 2022-09-23 | $12.05 | $12.05 | $11.51 | $11.58 | $11.58 | 2,120 |
| 2022-09-22 | $12.12 | $12.54 | $12.12 | $12.43 | $12.43 | 4,173 |
| 2022-09-21 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 176 |
| 2022-09-20 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 40 |
| 2022-09-19 | $13.24 | $13.24 | $13.19 | $13.19 | $13.19 | 691 |
| 2022-09-16 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2022-09-15 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2022-09-14 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 28 |
| 2022-09-13 | $15.20 | $15.20 | $15.05 | $15.07 | $15.07 | 66,886 |
| 2022-09-12 | $15.00 | $15.21 | $14.95 | $15.07 | $15.07 | 6,427 |
| 2022-09-09 | $14.07 | $14.53 | $14.07 | $14.46 | $14.46 | 9,901 |
| 2022-09-08 | $14.00 | $14.15 | $13.90 | $14.00 | $13.97 | 18,104 |
| 2022-09-07 | $13.18 | $13.25 | $13.18 | $13.23 | $13.20 | 3,000 |
| 2022-09-06 | $13.25 | $13.25 | $13.10 | $13.16 | $13.14 | 4,098 |
| 2022-09-02 | $13.10 | $13.33 | $13.10 | $13.28 | $13.25 | 3,318 |
| 2022-09-01 | $12.75 | $12.77 | $12.71 | $12.71 | $12.69 | 3,135 |
| 2022-08-31 | $13.73 | $13.90 | $13.70 | $13.70 | $13.67 | 4,800 |
| 2022-08-30 | $12.02 | $12.08 | $11.80 | $11.80 | $11.78 | 12,578 |
| 2022-08-29 | $12.10 | $12.10 | $11.89 | $12.00 | $11.98 | 5,799 |
| 2022-08-26 | $12.15 | $12.15 | $12.12 | $12.12 | $12.10 | 4,912 |
| 2022-08-25 | $12.35 | $12.38 | $12.32 | $12.36 | $12.34 | 5,350 |
| 2022-08-24 | $12.39 | $12.45 | $12.37 | $12.38 | $12.35 | 2,253 |
| 2022-08-23 | $12.50 | $12.70 | $12.41 | $12.65 | $12.63 | 21,840 |
| 2022-08-22 | $13.16 | $13.16 | $12.94 | $12.94 | $12.92 | 44,686 |
| 2022-08-19 | $13.48 | $13.48 | $13.40 | $13.40 | $13.37 | 1,002 |
| 2022-08-18 | $13.85 | $13.88 | $13.85 | $13.88 | $13.85 | 5,410 |
| 2022-08-17 | $14.21 | $14.21 | $13.95 | $14.02 | $13.99 | 3,021 |
| 2022-08-16 | $14.05 | $14.12 | $13.99 | $14.12 | $14.09 | 10,739 |
| 2022-08-15 | $13.82 | $13.83 | $13.82 | $13.83 | $13.80 | 735 |
| 2022-08-12 | $13.48 | $14.02 | $13.48 | $14.01 | $14.01 | 6,518 |
| 2022-08-11 | $14.44 | $14.44 | $14.39 | $14.39 | $14.39 | 836 |
| 2022-08-10 | $14.13 | $14.48 | $14.13 | $14.48 | $14.48 | 3,398 |
| 2022-08-09 | $13.87 | $13.87 | $13.82 | $13.82 | $13.82 | 302 |
| 2022-08-08 | $13.63 | $13.70 | $13.51 | $13.53 | $13.53 | 12,433 |
| 2022-08-05 | $13.56 | $13.60 | $13.52 | $13.60 | $13.60 | 6,476 |
| 2022-08-04 | $13.55 | $13.60 | $13.55 | $13.60 | $13.60 | 4,739 |
| 2022-08-03 | $13.28 | $13.51 | $13.28 | $13.48 | $13.48 | 12,752 |
| 2022-08-02 | $13.00 | $13.06 | $13.00 | $13.06 | $13.06 | 1,506 |
| 2022-08-01 | $12.78 | $13.05 | $12.75 | $12.81 | $12.81 | 20,112 |
| 2022-07-29 | $13.00 | $13.04 | $13.00 | $13.00 | $13.00 | 2,401 |
| 2022-07-28 | $12.31 | $12.41 | $12.25 | $12.28 | $12.28 | 7,252 |
| 2022-07-27 | $11.79 | $12.02 | $11.79 | $12.02 | $12.02 | 1,339 |
| 2022-07-26 | $11.00 | $11.05 | $10.92 | $10.98 | $10.98 | 25,083 |
| 2022-07-25 | $11.04 | $11.40 | $10.93 | $11.27 | $11.27 | 34,753 |
| 2022-07-22 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 2,009 |
| 2022-07-21 | $11.47 | $11.52 | $11.40 | $11.52 | $11.52 | 9,776 |
| 2022-07-20 | $11.39 | $11.39 | $11.22 | $11.24 | $11.24 | 2,810 |
| 2022-07-19 | $11.36 | $11.49 | $11.36 | $11.49 | $11.49 | 2,371 |
| 2022-07-18 | $11.50 | $11.50 | $11.32 | $11.32 | $11.32 | 850 |
| 2022-07-15 | $11.55 | $11.56 | $11.55 | $11.56 | $11.56 | 200 |
| 2022-07-14 | $11.35 | $11.54 | $11.34 | $11.54 | $11.54 | 1,415 |
| 2022-07-13 | $11.14 | $11.15 | $11.13 | $11.13 | $11.13 | 2,470 |
| 2022-07-12 | $11.00 | $11.13 | $11.00 | $11.03 | $11.03 | 1,955 |
| 2022-07-11 | $11.32 | $11.32 | $11.26 | $11.26 | $11.26 | 12,679 |
| 2022-07-08 | $11.75 | $11.84 | $11.74 | $11.82 | $11.82 | 18,895 |
| 2022-07-07 | $11.18 | $11.34 | $11.18 | $11.34 | $11.34 | 6,240 |
| 2022-07-06 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 190 |
| 2022-07-05 | $10.73 | $10.85 | $10.54 | $10.85 | $10.85 | 342 |
| 2022-07-01 | $10.36 | $10.55 | $10.36 | $10.55 | $10.55 | 4,691 |
| 2022-06-30 | $10.21 | $10.34 | $10.16 | $10.27 | $10.27 | 14,066 |
| 2022-06-29 | $10.37 | $10.37 | $10.32 | $10.34 | $10.34 | 4,842 |
| 2022-06-28 | $11.12 | $11.31 | $11.12 | $11.30 | $11.30 | 940 |
| 2022-06-27 | $11.18 | $11.20 | $11.18 | $11.20 | $11.20 | 1,025 |
| 2022-06-24 | $11.55 | $11.60 | $11.49 | $11.57 | $11.57 | 7,438 |
| 2022-06-23 | $10.52 | $10.52 | $10.34 | $10.44 | $10.44 | 4,653 |
| 2022-06-22 | $10.38 | $10.53 | $10.38 | $10.53 | $10.53 | 5,319 |
| 2022-06-21 | $10.50 | $10.50 | $10.40 | $10.41 | $10.41 | 3,502 |
| 2022-06-17 | $10.08 | $10.08 | $10.02 | $10.02 | $10.02 | 5,026 |
| 2022-06-16 | $9.76 | $9.76 | $9.45 | $9.48 | $9.48 | 5,311 |
| 2022-06-15 | $9.58 | $9.75 | $9.58 | $9.75 | $9.75 | 4,088 |
| 2022-06-14 | $9.17 | $9.41 | $9.17 | $9.41 | $9.41 | 2,879 |
| 2022-06-13 | $9.47 | $9.67 | $9.33 | $9.35 | $9.35 | 6,929 |
| 2022-06-10 | $10.06 | $10.06 | $9.90 | $9.95 | $9.95 | 5,490 |
| 2022-06-09 | $10.31 | $10.31 | $10.20 | $10.30 | $10.30 | 18,137 |
| 2022-06-08 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 133 |
| 2022-06-07 | $10.78 | $10.97 | $10.78 | $10.97 | $10.97 | 13,645 |
| 2022-06-06 | $11.55 | $11.61 | $11.55 | $11.55 | $11.55 | 11,707 |
| 2022-06-03 | $11.21 | $11.21 | $10.94 | $10.94 | $10.94 | 17,289 |
| 2022-06-02 | $11.14 | $11.18 | $11.14 | $11.18 | $11.18 | 849 |
| 2022-06-01 | $11.37 | $11.37 | $11.28 | $11.28 | $11.28 | 876 |
| 2022-05-31 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 380 |
| 2022-05-27 | $11.06 | $11.20 | $11.06 | $11.20 | $11.20 | 6,345 |
| 2022-05-26 | $11.13 | $11.23 | $11.13 | $11.23 | $11.23 | 2,065 |
| 2022-05-25 | $11.11 | $11.12 | $10.87 | $11.02 | $11.02 | 51,097 |
| 2022-05-24 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 25 |
| 2022-05-23 | $11.97 | $12.05 | $11.97 | $11.98 | $11.98 | 2,090 |
| 2022-05-20 | $11.49 | $11.51 | $11.45 | $11.45 | $11.45 | 22,661 |
| 2022-05-19 | $11.42 | $11.42 | $11.20 | $11.25 | $11.25 | 11,049 |
| 2022-05-18 | $11.12 | $11.18 | $10.53 | $10.53 | $10.53 | 65,552 |
| 2022-05-17 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 692 |
| 2022-05-16 | $11.59 | $11.78 | $11.59 | $11.78 | $11.78 | 5,558 |
| 2022-05-13 | $11.38 | $11.65 | $11.38 | $11.64 | $11.64 | 2,875 |
| 2022-05-12 | $9.96 | $10.48 | $9.94 | $10.13 | $10.13 | 11,930 |
| 2022-05-11 | $10.86 | $10.90 | $10.70 | $10.70 | $10.70 | 4,616 |
| 2022-05-10 | $11.01 | $11.01 | $10.72 | $10.82 | $10.82 | 6,375 |
| 2022-05-09 | $10.52 | $10.55 | $10.37 | $10.37 | $10.37 | 3,728 |
| 2022-05-06 | $11.09 | $11.09 | $11.00 | $11.00 | $11.00 | 280 |
| 2022-05-05 | $11.69 | $11.69 | $11.38 | $11.52 | $11.52 | 13,637 |
| 2022-05-04 | $11.35 | $11.56 | $11.30 | $11.56 | $11.56 | 6,399 |
| 2022-05-03 | $11.54 | $11.60 | $11.54 | $11.60 | $11.60 | 3,806 |
| 2022-05-02 | $11.56 | $11.56 | $11.24 | $11.26 | $11.26 | 1,135 |
| 2022-04-29 | $11.87 | $11.87 | $11.62 | $11.62 | $11.62 | 3,011 |
| 2022-04-28 | $11.51 | $11.58 | $11.43 | $11.58 | $11.58 | 6,150 |
| 2022-04-27 | $11.66 | $11.66 | $11.51 | $11.51 | $11.51 | 1,355 |
| 2022-04-26 | $11.43 | $11.54 | $11.43 | $11.54 | $11.54 | 4,235 |
| 2022-04-25 | $12.07 | $12.27 | $11.96 | $12.01 | $12.01 | 4,680 |
| 2022-04-22 | $12.60 | $12.60 | $12.28 | $12.29 | $12.29 | 10,445 |
| 2022-04-21 | $13.50 | $13.50 | $13.05 | $13.05 | $13.05 | 3,112 |
| 2022-04-20 | $12.77 | $12.82 | $12.77 | $12.80 | $12.80 | 5,181 |
| 2022-04-19 | $13.07 | $13.15 | $13.07 | $13.15 | $13.15 | 1,829 |
| 2022-04-18 | $13.15 | $13.15 | $12.60 | $12.61 | $12.61 | 2,992 |
| 2022-04-14 | $13.08 | $13.13 | $13.03 | $13.11 | $13.11 | 1,981 |
| 2022-04-13 | $12.74 | $12.92 | $12.68 | $12.89 | $12.89 | 6,022 |
| 2022-04-12 | $12.79 | $12.81 | $12.53 | $12.54 | $12.54 | 3,823 |
| 2022-04-11 | $13.02 | $13.02 | $12.69 | $12.80 | $12.80 | 12,011 |
| 2022-04-08 | $13.31 | $13.31 | $13.21 | $13.25 | $13.25 | 603 |
| 2022-04-07 | $13.40 | $13.40 | $13.30 | $13.35 | $13.35 | 9,387 |
| 2022-04-06 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 215 |
| 2022-04-05 | $14.29 | $14.29 | $14.00 | $14.00 | $14.00 | 15,035 |
| 2022-04-04 | $13.00 | $13.76 | $13.00 | $13.64 | $13.64 | 1,430 |
| 2022-04-01 | $13.79 | $13.79 | $13.49 | $13.57 | $13.57 | 11,573 |
| 2022-03-31 | $14.08 | $14.08 | $13.90 | $13.95 | $13.95 | 579 |
| 2022-03-30 | $14.62 | $14.69 | $14.44 | $14.44 | $14.44 | 3,076 |
| 2022-03-29 | $14.47 | $14.47 | $14.29 | $14.46 | $14.46 | 3,914 |
| 2022-03-28 | $14.01 | $14.04 | $13.81 | $14.04 | $14.04 | 2,381 |
| 2022-03-25 | $14.14 | $14.14 | $14.13 | $14.13 | $14.13 | 2,084 |
| 2022-03-24 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 248 |
| 2022-03-23 | $14.50 | $14.85 | $14.50 | $14.85 | $14.85 | 483 |
| 2022-03-22 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 42,096 |
| 2022-03-21 | $14.16 | $14.46 | $14.16 | $14.38 | $14.38 | 42,096 |
| 2022-03-18 | $14.50 | $14.80 | $14.49 | $14.74 | $14.74 | 105,015 |
| 2022-03-17 | $15.05 | $15.16 | $15.05 | $15.15 | $15.15 | 16,232 |
| 2022-03-16 | $14.95 | $14.95 | $14.94 | $14.94 | $14.94 | 335 |
| 2022-03-15 | $14.59 | $15.04 | $14.58 | $14.88 | $14.88 | 2,803 |
| 2022-03-14 | $13.96 | $13.99 | $13.80 | $13.87 | $13.87 | 10,794 |
| 2022-03-11 | $14.11 | $14.11 | $13.95 | $13.95 | $13.95 | 2,100 |
| 2022-03-10 | $14.62 | $14.65 | $14.62 | $14.65 | $14.65 | 2,318 |
| 2022-03-09 | $14.48 | $14.54 | $14.47 | $14.54 | $14.54 | 5,200 |
| 2022-03-08 | $14.40 | $14.55 | $14.28 | $14.28 | $14.28 | 7,768 |
| 2022-03-07 | $14.01 | $14.29 | $14.01 | $14.03 | $14.03 | 18,368 |
| 2022-03-04 | $14.61 | $14.78 | $14.61 | $14.77 | $14.77 | 5,006 |
| 2022-03-03 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 1,670 |
| 2022-03-02 | $14.90 | $15.00 | $14.90 | $15.00 | $15.00 | 2,810 |
| 2022-03-01 | $15.41 | $15.41 | $15.24 | $15.25 | $15.25 | 7,465 |
| 2022-02-28 | $14.89 | $14.98 | $14.85 | $14.85 | $14.85 | 3,264 |
| 2022-02-25 | $13.65 | $14.00 | $13.65 | $13.94 | $13.94 | 12,829 |
| 2022-02-24 | $13.45 | $13.65 | $13.00 | $13.65 | $13.65 | 17,863 |
| 2022-02-23 | $16.00 | $16.00 | $15.85 | $15.85 | $15.85 | 5,864 |
| 2022-02-22 | $14.90 | $15.76 | $14.90 | $15.75 | $15.75 | 13,043 |
| 2022-02-18 | $16.20 | $16.20 | $15.96 | $16.09 | $16.09 | 2,827 |
| 2022-02-17 | $16.38 | $16.38 | $16.25 | $16.25 | $16.25 | 6,148 |
| 2022-02-16 | $16.80 | $16.80 | $16.64 | $16.78 | $16.78 | 2,606 |
| 2022-02-15 | $16.10 | $16.25 | $16.10 | $16.25 | $16.25 | 5,990 |
| 2022-02-14 | $16.69 | $16.69 | $16.29 | $16.29 | $16.29 | 1,207 |
| 2022-02-11 | $17.01 | $17.01 | $16.49 | $16.49 | $16.49 | 8,298 |
| 2022-02-10 | $17.43 | $17.43 | $17.40 | $17.40 | $17.40 | 3,004 |
| 2022-02-09 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 721 |
| 2022-02-08 | $16.88 | $16.96 | $16.68 | $16.96 | $16.96 | 5,696 |
| 2022-02-07 | $16.74 | $16.74 | $16.67 | $16.68 | $16.68 | 2,160 |
| 2022-02-04 | $16.00 | $16.09 | $15.95 | $16.01 | $16.01 | 19,267 |
| 2022-02-03 | $16.26 | $16.26 | $15.94 | $15.95 | $15.95 | 11,597 |
| 2022-02-02 | $17.10 | $17.15 | $17.00 | $17.13 | $17.13 | 12,446 |
| 2022-02-01 | $17.04 | $17.09 | $16.94 | $17.06 | $17.06 | 4,298 |
| 2022-01-31 | $16.51 | $16.64 | $16.40 | $16.55 | $16.55 | 17,467 |
| 2022-01-28 | $16.17 | $16.17 | $15.94 | $15.94 | $15.94 | 1,691 |
| 2022-01-27 | $15.52 | $15.97 | $15.26 | $15.89 | $15.89 | 15,455 |
| 2022-01-26 | $16.29 | $16.51 | $16.16 | $16.36 | $16.36 | 25,705 |
| 2022-01-25 | $15.93 | $16.14 | $15.84 | $16.03 | $16.03 | 6,868 |
| 2022-01-24 | $17.00 | $17.00 | $16.11 | $16.11 | $16.11 | 10,131 |
| 2022-01-21 | $17.36 | $17.41 | $16.90 | $16.90 | $16.90 | 25,176 |
| 2022-01-20 | $18.54 | $18.54 | $18.45 | $18.45 | $18.45 | 1,741 |
| 2022-01-19 | $18.18 | $18.22 | $18.18 | $18.22 | $18.22 | 955 |
| 2022-01-18 | $18.30 | $18.30 | $18.10 | $18.11 | $18.11 | 5,214 |
| 2022-01-14 | $18.24 | $18.24 | $18.16 | $18.22 | $18.22 | 3,201 |
| 2022-01-13 | $18.34 | $19.57 | $18.34 | $19.01 | $19.01 | 885 |
| 2022-01-12 | $19.25 | $19.30 | $19.20 | $19.30 | $19.30 | 3,010 |
| 2022-01-11 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 105 |
| 2022-01-10 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 215 |
| 2022-01-07 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 132 |
| 2022-01-06 | $19.31 | $19.64 | $19.30 | $19.40 | $19.40 | 1,133 |
| 2022-01-05 | $20.09 | $20.40 | $20.00 | $20.13 | $20.13 | 27,767 |
| 2022-01-04 | $21.08 | $21.09 | $20.95 | $20.95 | $20.95 | 2,993 |
| 2022-01-03 | $19.95 | $19.96 | $19.92 | $19.95 | $19.95 | 3,082 |
| 2021-12-31 | $20.51 | $20.51 | $19.87 | $19.91 | $19.91 | 7,200 |
| 2021-12-30 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 125 |
| 2021-12-29 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 164 |
| 2021-12-28 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 240 |
| 2021-12-27 | $19.79 | $21.02 | $19.79 | $21.02 | $21.02 | 2,638 |
| 2021-12-23 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 3,222 |
| 2021-12-22 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 167 |
| 2021-12-21 | $20.29 | $20.46 | $20.23 | $20.46 | $20.46 | 2,377 |
| 2021-12-20 | $19.70 | $19.77 | $19.70 | $19.77 | $19.77 | 775 |
| 2021-12-17 | $19.46 | $19.46 | $19.26 | $19.26 | $19.26 | 2,780 |
| 2021-12-16 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 107 |
| 2021-12-15 | $20.01 | $20.24 | $19.65 | $20.20 | $20.20 | 10,489 |
| 2021-12-14 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 46 |
| 2021-12-13 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 330 |
| 2021-12-10 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2021-12-09 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 110 |
| 2021-12-08 | $21.26 | $21.41 | $21.13 | $21.41 | $21.41 | 7,506 |
| 2021-12-07 | $20.11 | $20.72 | $20.11 | $20.72 | $20.72 | 800 |
| 2021-12-06 | $20.01 | $20.01 | $19.97 | $19.97 | $19.97 | 4,141 |
| 2021-12-03 | $20.50 | $20.50 | $20.10 | $20.13 | $20.13 | 5,035 |
| 2021-12-02 | $21.04 | $21.04 | $20.75 | $20.75 | $20.75 | 1,714 |
| 2021-12-01 | $20.11 | $20.30 | $20.02 | $20.08 | $20.08 | 26,116 |
| 2021-11-30 | $20.47 | $20.47 | $20.27 | $20.37 | $20.37 | 2,583 |
| 2021-11-29 | $20.63 | $20.63 | $20.60 | $20.63 | $20.63 | 3,295 |
| 2021-11-26 | $21.00 | $21.00 | $20.48 | $20.48 | $20.48 | 6,507 |
| 2021-11-24 | $22.00 | $22.00 | $21.48 | $21.65 | $21.65 | 2,114 |
| 2021-11-23 | $22.22 | $22.22 | $21.72 | $21.72 | $21.72 | 12,404 |
| 2021-11-22 | $22.51 | $22.51 | $22.50 | $22.50 | $22.50 | 800 |
| 2021-11-19 | $22.82 | $22.85 | $22.80 | $22.80 | $22.80 | 5,129 |
| 2021-11-18 | $23.36 | $23.36 | $23.26 | $23.36 | $23.36 | 1,037 |
| 2021-11-17 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 58 |
| 2021-11-16 | $23.74 | $23.74 | $23.51 | $23.61 | $23.61 | 1,692 |
| 2021-11-15 | $24.15 | $24.31 | $24.14 | $24.21 | $24.21 | 5,714 |
| 2021-11-12 | $23.75 | $23.78 | $23.75 | $23.78 | $23.78 | 1,187 |
| 2021-11-11 | $23.85 | $23.85 | $23.71 | $23.74 | $23.74 | 11,850 |
| 2021-11-10 | $24.20 | $24.23 | $23.86 | $23.87 | $23.87 | 6,558 |
| 2021-11-09 | $24.80 | $24.80 | $24.22 | $24.22 | $24.22 | 16,802 |
| 2021-11-08 | $25.16 | $25.16 | $24.36 | $24.42 | $24.42 | 15,173 |
| 2021-11-05 | $27.35 | $27.35 | $26.21 | $26.32 | $26.32 | 5,789 |
| 2021-11-04 | $30.04 | $30.04 | $29.74 | $29.74 | $29.74 | 2,616 |
| 2021-11-03 | $28.95 | $29.54 | $28.95 | $29.53 | $29.53 | 1,572 |
| 2021-11-02 | $28.15 | $29.03 | $28.15 | $28.98 | $28.98 | 1,581 |
| 2021-11-01 | $30.78 | $30.78 | $29.50 | $29.50 | $29.50 | 233 |
| 2021-10-29 | $28.80 | $29.11 | $28.80 | $29.11 | $29.11 | 3,631 |
| 2021-10-28 | $27.87 | $29.70 | $27.87 | $29.10 | $29.10 | 2,347 |
| 2021-10-27 | $29.18 | $29.18 | $29.12 | $29.12 | $29.12 | 899 |
| 2021-10-26 | $28.19 | $29.45 | $28.19 | $29.35 | $29.35 | 1,579 |
| 2021-10-25 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 235 |
| 2021-10-22 | $29.31 | $29.31 | $29.27 | $29.27 | $29.27 | 2,884 |
| 2021-10-21 | $29.21 | $29.21 | $29.16 | $29.18 | $29.18 | 2,909 |
| 2021-10-20 | $30.05 | $30.07 | $30.00 | $30.07 | $30.07 | 1,019 |
| 2021-10-19 | $30.66 | $30.66 | $30.40 | $30.40 | $30.40 | 216 |
| 2021-10-18 | $29.66 | $29.90 | $29.66 | $29.85 | $29.85 | 2,594 |
| 2021-10-15 | $30.40 | $30.44 | $30.39 | $30.44 | $30.44 | 4,598 |
| 2021-10-14 | $30.04 | $30.35 | $29.93 | $30.35 | $30.35 | 8,758 |
| 2021-10-13 | $28.56 | $28.69 | $28.40 | $28.69 | $28.69 | 2,715 |
| 2021-10-12 | $28.50 | $28.50 | $28.19 | $28.22 | $28.22 | 20,997 |
| 2021-10-11 | $28.64 | $28.90 | $28.64 | $28.77 | $28.77 | 2,607 |
| 2021-10-08 | $29.39 | $29.39 | $29.31 | $29.38 | $29.38 | 24,035 |
| 2021-10-07 | $30.10 | $30.58 | $30.10 | $30.54 | $30.54 | 11,320 |
| 2021-10-06 | $28.89 | $28.89 | $28.86 | $28.87 | $28.87 | 10,882 |
| 2021-10-05 | $29.80 | $29.82 | $29.58 | $29.75 | $29.75 | 5,419 |
| 2021-10-04 | $30.24 | $30.24 | $29.92 | $29.92 | $29.92 | 2,203 |
| 2021-10-01 | $29.36 | $30.29 | $29.36 | $30.29 | $30.29 | 3,064 |
| 2021-09-30 | $30.30 | $30.35 | $30.19 | $30.19 | $30.19 | 8,050 |
| 2021-09-29 | $29.45 | $29.50 | $29.38 | $29.38 | $29.38 | 9,072 |
| 2021-09-28 | $30.00 | $30.00 | $29.72 | $29.74 | $29.74 | 2,498 |
| 2021-09-27 | $31.01 | $31.15 | $30.93 | $30.99 | $30.99 | 1,379 |
| 2021-09-24 | $30.14 | $31.17 | $30.14 | $31.16 | $31.16 | 880 |
| 2021-09-23 | $31.00 | $31.44 | $31.00 | $31.29 | $31.29 | 14,170 |
| 2021-09-22 | $31.31 | $31.31 | $30.01 | $30.27 | $30.27 | 8,229 |
| 2021-09-21 | $28.50 | $29.08 | $28.50 | $29.00 | $29.00 | 1,473 |
| 2021-09-20 | $28.38 | $28.85 | $28.15 | $28.48 | $28.48 | 28,544 |
| 2021-09-17 | $30.00 | $30.16 | $29.72 | $29.72 | $29.72 | 4,985 |
| 2021-09-16 | $29.45 | $29.88 | $29.45 | $29.88 | $29.88 | 669 |
| 2021-09-15 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 0 |
| 2021-09-14 | $29.86 | $29.86 | $29.65 | $29.65 | $29.65 | 1,820 |
| 2021-09-13 | $29.00 | $29.60 | $29.00 | $29.40 | $29.40 | 6,203 |
| 2021-09-10 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 263 |
| 2021-09-09 | $28.51 | $29.31 | $28.51 | $29.05 | $29.05 | 3,345 |
| 2021-09-08 | $29.17 | $29.30 | $29.17 | $29.29 | $29.29 | 3,589 |
| 2021-09-07 | $28.93 | $30.30 | $28.93 | $29.21 | $29.21 | 8,378 |
| 2021-09-03 | $29.82 | $30.08 | $29.35 | $29.35 | $29.35 | 21,555 |
| 2021-09-02 | $27.85 | $27.97 | $27.71 | $27.97 | $27.95 | 9,347 |
| 2021-09-01 | $26.52 | $26.83 | $26.52 | $26.63 | $26.61 | 2,900 |
| 2021-08-31 | $27.12 | $27.26 | $26.62 | $27.10 | $27.08 | 20,805 |
| 2021-08-30 | $24.60 | $24.72 | $24.50 | $24.55 | $24.53 | 8,766 |
| 2021-08-27 | $24.03 | $25.00 | $24.03 | $24.87 | $24.85 | 76,728 |
| 2021-08-26 | $21.10 | $21.24 | $21.10 | $21.24 | $21.23 | 7,886 |
| 2021-08-25 | $20.40 | $20.45 | $20.39 | $20.45 | $20.44 | 2,030 |
| 2021-08-24 | $20.14 | $20.15 | $20.14 | $20.15 | $20.14 | 2,803 |
| 2021-08-23 | $20.01 | $20.01 | $19.81 | $19.81 | $19.80 | 401 |
| 2021-08-20 | $19.29 | $19.67 | $19.27 | $19.67 | $19.66 | 3,451 |
| 2021-08-19 | $20.32 | $20.35 | $20.00 | $20.32 | $20.31 | 4,412 |
| 2021-08-18 | $19.94 | $19.98 | $19.80 | $19.89 | $19.88 | 6,168 |
| 2021-08-17 | $19.15 | $19.70 | $18.88 | $19.61 | $19.60 | 7,239 |
| 2021-08-16 | $19.96 | $20.15 | $19.96 | $20.15 | $20.14 | 3,022 |
| 2021-08-13 | $20.44 | $20.44 | $20.18 | $20.18 | $20.17 | 339 |
| 2021-08-12 | $19.97 | $19.97 | $19.97 | $19.97 | $19.96 | 114 |
| 2021-08-11 | $19.97 | $19.97 | $19.97 | $19.97 | $19.96 | 183 |
| 2021-08-10 | $19.92 | $19.97 | $19.92 | $19.97 | $19.96 | 1,210 |
| 2021-08-09 | $19.05 | $20.04 | $19.05 | $19.82 | $19.81 | 496 |
| 2021-08-06 | $19.91 | $19.91 | $19.91 | $19.91 | $19.89 | 115 |
| 2021-08-05 | $20.63 | $20.63 | $19.70 | $19.91 | $19.89 | 2,100 |
| 2021-08-04 | $19.91 | $20.26 | $19.91 | $19.98 | $19.97 | 6,497 |
| 2021-08-03 | $20.25 | $20.25 | $19.82 | $19.98 | $19.96 | 2,191 |
| 2021-08-02 | $20.37 | $20.49 | $20.37 | $20.49 | $20.48 | 640 |
| 2021-07-30 | $20.66 | $20.66 | $20.45 | $20.46 | $20.44 | 1,900 |
| 2021-07-29 | $21.80 | $21.86 | $21.72 | $21.86 | $21.85 | 6,191 |
| 2021-07-28 | $21.02 | $21.16 | $21.02 | $21.16 | $21.15 | 7,007 |
| 2021-07-27 | $21.48 | $21.48 | $21.48 | $21.48 | $21.47 | 71 |
| 2021-07-26 | $20.66 | $21.90 | $20.66 | $21.48 | $21.47 | 1,585 |
| 2021-07-23 | $21.78 | $21.89 | $21.67 | $21.74 | $21.73 | 1,350 |
| 2021-07-22 | $21.23 | $21.23 | $21.02 | $21.08 | $21.07 | 16,638 |
| 2021-07-21 | $20.24 | $20.88 | $20.24 | $20.82 | $20.81 | 4,913 |
| 2021-07-20 | $20.69 | $20.69 | $20.52 | $20.52 | $20.51 | 1,101 |
| 2021-07-19 | $19.66 | $20.31 | $19.66 | $20.03 | $20.02 | 22,849 |
| 2021-07-16 | $20.36 | $20.36 | $20.36 | $20.36 | $20.35 | 464 |
| 2021-07-15 | $20.89 | $20.89 | $20.89 | $20.89 | $20.88 | 2,370 |
| 2021-07-14 | $20.95 | $21.17 | $20.95 | $21.07 | $21.06 | 2,010 |
| 2021-07-13 | $19.72 | $20.76 | $19.72 | $20.76 | $20.75 | 6,845 |
| 2021-07-12 | $19.31 | $20.46 | $19.31 | $20.14 | $20.13 | 13,848 |
| 2021-07-09 | $20.20 | $20.31 | $20.20 | $20.22 | $20.21 | 9,129 |
| 2021-07-08 | $20.36 | $20.36 | $20.36 | $20.36 | $20.35 | 350 |
| 2021-07-07 | $21.25 | $21.25 | $21.16 | $21.24 | $21.23 | 578 |
| 2021-07-06 | $21.00 | $21.00 | $21.00 | $21.00 | $20.99 | 595 |
| 2021-07-02 | $22.17 | $22.17 | $22.17 | $22.17 | $22.16 | 2 |
| 2021-07-01 | $22.38 | $22.38 | $22.17 | $22.17 | $22.16 | 11,048 |
| 2021-06-30 | $22.95 | $22.95 | $22.65 | $22.85 | $22.84 | 954 |
| 2021-06-29 | $22.83 | $22.83 | $22.09 | $22.09 | $22.08 | 950 |
| 2021-06-28 | $21.38 | $22.00 | $21.38 | $21.75 | $21.74 | 11,411 |
| 2021-06-25 | $21.50 | $22.00 | $21.43 | $21.44 | $21.43 | 1,364 |
| 2021-06-24 | $21.10 | $21.53 | $21.10 | $21.50 | $21.49 | 57,517 |
| 2021-06-23 | $20.45 | $20.91 | $20.45 | $20.91 | $20.90 | 3,072 |
| 2021-06-22 | $20.81 | $20.81 | $20.62 | $20.62 | $20.61 | 1,312 |
| 2021-06-21 | $21.47 | $21.47 | $21.47 | $21.47 | $21.46 | 205 |
| 2021-06-18 | $21.36 | $21.76 | $21.36 | $21.60 | $21.59 | 10,033 |
| 2021-06-17 | $20.53 | $20.53 | $20.52 | $20.52 | $20.51 | 2,455 |
| 2021-06-16 | $20.98 | $20.98 | $20.76 | $20.80 | $20.79 | 8,798 |
| 2021-06-15 | $21.60 | $21.85 | $21.55 | $21.55 | $21.54 | 12,197 |
| 2021-06-14 | $21.80 | $22.02 | $21.80 | $21.81 | $21.80 | 4,550 |
| 2021-06-11 | $21.70 | $21.70 | $21.70 | $21.70 | $21.69 | 127 |
| 2021-06-10 | $21.62 | $21.76 | $21.62 | $21.76 | $21.74 | 658 |
| 2021-06-09 | $22.00 | $22.00 | $21.79 | $21.93 | $21.92 | 9,957 |
| 2021-06-08 | $22.08 | $22.08 | $22.08 | $22.08 | $22.06 | 286 |
| 2021-06-07 | $21.68 | $22.02 | $21.51 | $22.02 | $22.01 | 6,172 |
| 2021-06-04 | $21.85 | $22.29 | $21.54 | $22.19 | $22.17 | 6,419 |
| 2021-06-03 | $21.65 | $21.66 | $21.52 | $21.55 | $21.54 | 5,915 |
| 2021-06-02 | $22.00 | $22.05 | $21.76 | $22.04 | $22.03 | 5,460 |
| 2021-06-01 | $22.96 | $22.96 | $22.11 | $22.11 | $22.10 | 1,121 |
| 2021-05-28 | $22.59 | $23.17 | $22.59 | $22.69 | $22.68 | 725 |
| 2021-05-27 | $22.90 | $23.17 | $22.90 | $23.17 | $23.15 | 5,820 |
| 2021-05-26 | $23.42 | $23.42 | $23.42 | $23.42 | $23.41 | 650 |
| 2021-05-25 | $23.75 | $23.75 | $23.75 | $23.75 | $23.74 | 23 |
| 2021-05-24 | $23.92 | $24.61 | $23.00 | $23.75 | $23.74 | 14,298 |
| 2021-05-21 | $23.06 | $23.06 | $22.90 | $22.90 | $22.89 | 2,235 |
| 2021-05-20 | $23.38 | $23.38 | $22.70 | $22.70 | $22.69 | 5,170 |
| 2021-05-19 | $22.30 | $22.30 | $22.00 | $22.00 | $21.99 | 5,080 |
| 2021-05-18 | $23.72 | $23.72 | $22.84 | $22.84 | $22.83 | 12,805 |
| 2021-05-17 | $21.51 | $22.85 | $21.51 | $22.85 | $22.84 | 19,600 |
| 2021-05-14 | $22.48 | $22.65 | $22.48 | $22.65 | $22.64 | 2,917 |
| 2021-05-13 | $21.51 | $21.58 | $21.51 | $21.53 | $21.52 | 752 |
| 2021-05-12 | $21.23 | $22.40 | $21.20 | $21.22 | $21.21 | 12,357 |
| 2021-05-11 | $21.61 | $22.28 | $21.61 | $22.27 | $22.26 | 7,232 |
| 2021-05-10 | $22.60 | $22.69 | $22.50 | $22.69 | $22.68 | 399 |
| 2021-05-07 | $22.35 | $22.61 | $22.35 | $22.61 | $22.60 | 721 |
| 2021-05-06 | $22.95 | $22.95 | $22.95 | $22.95 | $22.94 | 866 |
| 2021-05-05 | $22.95 | $23.00 | $22.95 | $22.96 | $22.94 | 2,013 |
| 2021-05-04 | $23.00 | $23.00 | $22.72 | $22.72 | $22.71 | 5,444 |
| 2021-05-03 | $22.20 | $22.95 | $22.20 | $22.95 | $22.94 | 6,037 |
| 2021-04-30 | $22.50 | $22.50 | $22.18 | $22.20 | $22.18 | 5,961 |
| 2021-04-29 | $23.32 | $23.32 | $23.32 | $23.32 | $23.30 | 65 |
| 2021-04-28 | $23.31 | $23.32 | $23.31 | $23.32 | $23.30 | 234 |
| 2021-04-27 | $23.33 | $23.39 | $23.33 | $23.37 | $23.36 | 2,040 |
| 2021-04-26 | $23.49 | $24.13 | $23.47 | $23.75 | $23.74 | 3,823 |
| 2021-04-23 | $22.80 | $23.13 | $22.79 | $23.13 | $23.12 | 8,107 |
| 2021-04-22 | $23.45 | $23.45 | $23.25 | $23.29 | $23.27 | 2,051 |
| 2021-04-21 | $23.00 | $23.14 | $22.83 | $23.14 | $23.12 | 9,780 |
| 2021-04-20 | $23.32 | $23.32 | $22.81 | $23.20 | $23.19 | 9,203 |
| 2021-04-19 | $23.01 | $23.24 | $23.01 | $23.19 | $23.18 | 4,024 |
| 2021-04-16 | $23.32 | $23.32 | $23.32 | $23.32 | $23.30 | 125 |
| 2021-04-15 | $23.49 | $23.49 | $23.31 | $23.35 | $23.34 | 6,280 |
| 2021-04-14 | $22.76 | $22.93 | $22.70 | $22.74 | $22.73 | 4,388 |
| 2021-04-13 | $22.51 | $22.51 | $22.51 | $22.51 | $22.49 | 210 |
| 2021-04-12 | $22.79 | $22.79 | $22.45 | $22.56 | $22.55 | 2,312 |
| 2021-04-09 | $22.70 | $22.90 | $22.60 | $22.86 | $22.84 | 5,013 |
| 2021-04-08 | $21.88 | $22.51 | $21.88 | $22.50 | $22.49 | 16,585 |
| 2021-04-07 | $21.78 | $21.78 | $21.39 | $21.39 | $21.38 | 2,126 |
| 2021-04-06 | $21.30 | $21.55 | $21.29 | $21.50 | $21.49 | 13,579 |
| 2021-04-05 | $21.43 | $21.43 | $21.27 | $21.27 | $21.26 | 4,207 |
| 2021-04-01 | $20.88 | $21.37 | $20.88 | $21.09 | $21.07 | 7,175 |
| 2021-03-31 | $20.87 | $20.97 | $20.87 | $20.97 | $20.96 | 250 |
| 2021-03-30 | $20.55 | $20.55 | $20.23 | $20.23 | $20.22 | 1,584 |
| 2021-03-29 | $20.91 | $21.14 | $20.91 | $21.14 | $21.12 | 2,320 |
| 2021-03-26 | $21.79 | $21.79 | $21.31 | $21.37 | $21.36 | 552 |
| 2021-03-25 | $21.35 | $21.43 | $21.25 | $21.32 | $21.31 | 5,350 |
| 2021-03-24 | $21.41 | $21.41 | $21.06 | $21.06 | $21.05 | 7,641 |
| 2021-03-23 | $21.61 | $21.88 | $21.61 | $21.65 | $21.64 | 16,396 |
| 2021-03-22 | $21.88 | $21.88 | $21.51 | $21.51 | $21.50 | 6,104 |
| 2021-03-19 | $21.44 | $21.80 | $21.44 | $21.57 | $21.56 | 2,997 |
| 2021-03-18 | $21.02 | $21.24 | $21.02 | $21.22 | $21.21 | 8,736 |
| 2021-03-17 | $20.84 | $21.15 | $20.79 | $21.15 | $21.14 | 14,381 |
| 2021-03-16 | $20.43 | $20.50 | $20.28 | $20.28 | $20.27 | 2,254 |
| 2021-03-15 | $20.00 | $20.34 | $19.99 | $20.10 | $20.09 | 31,292 |
| 2021-03-12 | $19.59 | $19.79 | $19.59 | $19.60 | $19.59 | 2,885 |
| 2021-03-11 | $19.50 | $20.00 | $19.50 | $19.83 | $19.82 | 8,926 |
| 2021-03-10 | $19.00 | $19.25 | $18.94 | $19.14 | $19.13 | 34,108 |
| 2021-03-09 | $19.00 | $19.00 | $18.04 | $18.48 | $18.46 | 500 |
| 2021-03-08 | $17.50 | $17.50 | $17.19 | $17.20 | $17.19 | 1,537 |
| 2021-03-05 | $18.11 | $18.11 | $17.25 | $17.76 | $17.75 | 4,143 |
| 2021-03-04 | $18.49 | $18.50 | $18.15 | $18.31 | $18.30 | 9,285 |
| 2021-03-03 | $18.50 | $18.50 | $18.25 | $18.35 | $18.34 | 11,325 |
| 2021-03-02 | $18.55 | $18.95 | $18.55 | $18.93 | $18.92 | 7,150 |
| 2021-03-01 | $17.70 | $18.28 | $17.10 | $18.13 | $18.12 | 28,796 |
| 2021-02-26 | $17.00 | $17.00 | $16.95 | $16.95 | $16.94 | 8,650 |
| 2021-02-25 | $17.25 | $17.25 | $16.75 | $16.79 | $16.78 | 3,144 |
| 2021-02-24 | $16.07 | $16.45 | $16.00 | $16.45 | $16.44 | 2,035 |
| 2021-02-23 | $15.70 | $16.00 | $15.70 | $15.98 | $15.97 | 8,738 |
| 2021-02-22 | $15.35 | $16.10 | $15.35 | $15.91 | $15.90 | 8,530 |
| 2021-02-19 | $15.99 | $16.00 | $15.72 | $16.00 | $15.99 | 16,256 |
| 2021-02-18 | $16.14 | $16.14 | $16.00 | $16.00 | $15.99 | 4,155 |
| 2021-02-17 | $16.32 | $16.54 | $16.10 | $16.44 | $16.43 | 4,599 |
| 2021-02-16 | $16.80 | $16.80 | $16.80 | $16.80 | $16.79 | 88 |
| 2021-02-12 | $16.25 | $16.85 | $16.14 | $16.80 | $16.79 | 3,975 |
| 2021-02-11 | $16.60 | $16.60 | $16.45 | $16.45 | $16.44 | 5,289 |
| 2021-02-10 | $16.69 | $16.75 | $16.40 | $16.56 | $16.55 | 8,042 |
| 2021-02-09 | $16.42 | $16.60 | $16.42 | $16.56 | $16.55 | 8,042 |
| 2021-02-08 | $16.35 | $16.49 | $16.34 | $16.41 | $16.40 | 15,351 |
| 2021-02-05 | $16.22 | $16.22 | $16.17 | $16.20 | $16.19 | 8,612 |
| 2021-02-04 | $16.55 | $16.55 | $16.55 | $16.55 | $16.54 | 341 |
| 2021-02-03 | $16.55 | $16.55 | $16.55 | $16.55 | $16.54 | 80 |
| 2021-02-02 | $16.54 | $16.63 | $16.54 | $16.55 | $16.54 | 5,087 |
| 2021-02-01 | $16.54 | $16.54 | $16.54 | $16.54 | $16.53 | 4,015 |
| 2021-01-29 | $16.25 | $16.52 | $16.25 | $16.30 | $16.29 | 6,277 |
| 2021-01-28 | $16.52 | $16.53 | $16.40 | $16.50 | $16.49 | 2,697 |
| 2021-01-27 | $16.72 | $16.72 | $16.50 | $16.60 | $16.59 | 6,985 |
| 2021-01-26 | $17.00 | $17.15 | $17.00 | $17.15 | $17.14 | 979 |
| 2021-01-25 | $16.35 | $17.14 | $16.35 | $17.14 | $17.13 | 615 |
| 2021-01-22 | $16.84 | $16.84 | $16.84 | $16.84 | $16.83 | 0 |
| 2021-01-21 | $16.62 | $17.15 | $16.62 | $16.84 | $16.83 | 5,012 |
| 2021-01-20 | $16.91 | $17.00 | $16.88 | $16.94 | $16.93 | 16,787 |
| 2021-01-19 | $16.78 | $16.95 | $16.78 | $16.86 | $16.85 | 5,195 |
| 2021-01-15 | $16.92 | $17.05 | $16.81 | $17.01 | $17.00 | 1,312 |
| 2021-01-14 | $16.83 | $16.83 | $16.82 | $16.82 | $16.81 | 1,145 |
| 2021-01-13 | $16.56 | $16.60 | $16.54 | $16.60 | $16.59 | 3,049 |
| 2021-01-12 | $16.35 | $16.53 | $16.30 | $16.53 | $16.52 | 2,223 |
| 2021-01-11 | $15.33 | $16.16 | $15.33 | $16.00 | $15.99 | 18,685 |
| 2021-01-08 | $16.34 | $16.34 | $15.93 | $16.13 | $16.12 | 15,408 |
| 2021-01-07 | $16.75 | $16.75 | $16.21 | $16.34 | $16.33 | 3,080 |
| 2021-01-06 | $16.91 | $17.11 | $16.90 | $16.90 | $16.89 | 14,105 |
| 2021-01-05 | $16.25 | $17.10 | $16.25 | $17.10 | $17.09 | 2,450 |
| 2021-01-04 | $17.19 | $17.23 | $16.90 | $16.94 | $16.93 | 8,707 |
| 2020-12-31 | $16.76 | $16.92 | $16.76 | $16.89 | $16.88 | 1,425 |
| 2020-12-30 | $16.98 | $17.00 | $16.95 | $16.95 | $16.94 | 5,652 |
| 2020-12-29 | $17.28 | $17.28 | $17.17 | $17.20 | $17.19 | 1,530 |
| 2020-12-28 | $17.14 | $17.14 | $17.14 | $17.14 | $17.13 | 1,084 |
| 2020-12-24 | $17.28 | $17.28 | $17.28 | $17.28 | $17.27 | 100 |
| 2020-12-23 | $16.73 | $17.26 | $16.73 | $17.15 | $17.14 | 15,874 |
| 2020-12-22 | $17.33 | $17.33 | $16.86 | $16.86 | $16.85 | 5,944 |
| 2020-12-21 | $16.58 | $17.31 | $16.58 | $17.31 | $17.30 | 800 |
| 2020-12-18 | $17.54 | $17.54 | $17.40 | $17.43 | $17.42 | 9,224 |
| 2020-12-17 | $17.14 | $17.14 | $17.10 | $17.10 | $17.09 | 500 |
| 2020-12-16 | $17.00 | $17.07 | $16.91 | $16.91 | $16.90 | 3,738 |
| 2020-12-15 | $16.60 | $16.82 | $16.60 | $16.80 | $16.79 | 5,792 |
| 2020-12-14 | $16.75 | $16.80 | $16.36 | $16.45 | $16.44 | 5,536 |
| 2020-12-11 | $16.68 | $16.76 | $16.47 | $16.75 | $16.73 | 3,685 |
| 2020-12-10 | $16.40 | $16.50 | $16.40 | $16.49 | $16.48 | 2,065 |
| 2020-12-09 | $16.19 | $16.55 | $16.14 | $16.49 | $16.48 | 7,911 |
| 2020-12-08 | $16.01 | $16.20 | $16.01 | $16.13 | $16.12 | 6,431 |
| 2020-12-07 | $16.24 | $16.24 | $16.24 | $16.24 | $16.23 | 117 |
| 2020-12-04 | $16.00 | $16.29 | $16.00 | $16.24 | $16.23 | 15,233 |
| 2020-12-03 | $15.69 | $15.85 | $15.69 | $15.81 | $15.80 | 6,325 |
| 2020-12-02 | $15.00 | $15.00 | $14.92 | $14.92 | $14.91 | 3,011 |
| 2020-12-01 | $14.82 | $14.82 | $14.82 | $14.82 | $14.81 | 2,080 |
| 2020-11-30 | $15.18 | $15.18 | $14.91 | $14.91 | $14.90 | 1,774 |
| 2020-11-27 | $15.10 | $15.50 | $15.10 | $15.17 | $15.16 | 3,175 |
| 2020-11-25 | $15.23 | $15.23 | $15.13 | $15.16 | $15.15 | 773 |
| 2020-11-24 | $15.15 | $15.25 | $15.15 | $15.25 | $15.24 | 3,366 |
| 2020-11-23 | $15.04 | $15.07 | $14.90 | $15.07 | $15.06 | 7,447 |
| 2020-11-20 | $14.82 | $14.82 | $14.82 | $14.82 | $14.81 | 0 |
| 2020-11-19 | $14.84 | $14.84 | $14.82 | $14.82 | $14.81 | 639 |
| 2020-11-18 | $15.00 | $15.10 | $14.97 | $15.10 | $15.09 | 1,110 |
| 2020-11-17 | $15.02 | $15.02 | $15.02 | $15.02 | $15.01 | 140 |
| 2020-11-16 | $14.69 | $15.02 | $14.68 | $15.02 | $15.01 | 9,262 |
| 2020-11-13 | $15.00 | $15.00 | $15.00 | $15.00 | $14.99 | 5,400 |
| 2020-11-12 | $14.83 | $14.83 | $14.83 | $14.83 | $14.82 | 470 |
| 2020-11-11 | $15.35 | $15.35 | $14.90 | $15.13 | $15.12 | 4,802 |
| 2020-11-10 | $15.40 | $15.40 | $15.40 | $15.40 | $15.39 | 24 |
| 2020-11-09 | $15.13 | $15.45 | $15.13 | $15.40 | $15.39 | 3,620 |
| 2020-11-06 | $14.53 | $14.59 | $14.53 | $14.59 | $14.58 | 1,050 |
| 2020-11-05 | $14.63 | $14.70 | $13.61 | $14.35 | $14.34 | 20,600 |
| 2020-11-04 | $14.40 | $14.56 | $14.40 | $14.56 | $14.55 | 4,390 |
| 2020-11-03 | $14.21 | $14.41 | $14.17 | $14.34 | $14.33 | 3,552 |
| 2020-11-02 | $14.03 | $14.21 | $14.03 | $14.12 | $14.11 | 3,047 |
| 2020-10-30 | $15.00 | $15.00 | $14.21 | $14.49 | $14.48 | 12,577 |
| 2020-10-29 | $15.65 | $15.65 | $15.22 | $15.22 | $15.21 | 2,029 |
| 2020-10-28 | $15.60 | $15.60 | $15.60 | $15.60 | $15.59 | 1,483 |
| 2020-10-27 | $15.50 | $15.66 | $15.50 | $15.66 | $15.65 | 1,917 |
| 2020-10-26 | $15.50 | $15.50 | $15.50 | $15.50 | $15.49 | 0 |
| 2020-10-23 | $15.50 | $15.50 | $15.50 | $15.50 | $15.49 | 500 |
| 2020-10-22 | $15.70 | $15.70 | $15.35 | $15.55 | $15.54 | 11,340 |
| 2020-10-21 | $15.88 | $15.88 | $15.88 | $15.88 | $15.87 | 1,246 |
| 2020-10-20 | $15.99 | $16.00 | $15.98 | $16.00 | $15.99 | 4,906 |
| 2020-10-19 | $16.01 | $16.05 | $15.98 | $16.05 | $16.04 | 2,038 |
| 2020-10-16 | $16.02 | $16.02 | $16.02 | $16.02 | $16.01 | 619 |
| 2020-10-15 | $16.10 | $16.19 | $16.10 | $16.18 | $16.17 | 7,495 |
| 2020-10-14 | $16.21 | $16.66 | $16.21 | $16.51 | $16.50 | 8,231 |
| 2020-10-13 | $16.22 | $16.22 | $16.07 | $16.12 | $16.11 | 5,211 |
| 2020-10-12 | $16.98 | $16.98 | $16.98 | $16.98 | $16.97 | 40 |
| 2020-10-09 | $16.99 | $16.99 | $16.98 | $16.98 | $16.97 | 650 |
| 2020-10-08 | $16.90 | $17.00 | $16.90 | $16.92 | $16.91 | 2,242 |
| 2020-10-07 | $16.59 | $16.91 | $16.59 | $16.91 | $16.90 | 2,100 |
| 2020-10-06 | $16.89 | $16.89 | $16.89 | $16.89 | $16.88 | 1,025 |
| 2020-10-05 | $17.32 | $17.32 | $17.06 | $17.10 | $17.09 | 2,509 |
| 2020-10-02 | $16.40 | $16.40 | $16.40 | $16.40 | $16.39 | 0 |
| 2020-10-01 | $16.40 | $16.40 | $16.40 | $16.40 | $16.39 | 75 |
| 2020-09-30 | $16.95 | $16.95 | $16.32 | $16.40 | $16.39 | 6,610 |
| 2020-09-29 | $17.02 | $17.10 | $16.64 | $17.05 | $17.04 | 7,781 |
| 2020-09-28 | $16.30 | $16.40 | $16.22 | $16.40 | $16.39 | 1,879 |
| 2020-09-25 | $16.33 | $16.40 | $16.33 | $16.40 | $16.39 | 16,905 |
| 2020-09-24 | $16.40 | $16.40 | $16.10 | $16.10 | $16.09 | 1,272 |
| 2020-09-23 | $16.68 | $16.75 | $16.55 | $16.55 | $16.54 | 7,621 |
| 2020-09-22 | $15.89 | $16.07 | $15.89 | $16.07 | $16.06 | 1,408 |
| 2020-09-21 | $15.98 | $16.00 | $15.47 | $15.50 | $15.49 | 15,590 |
| 2020-09-18 | $16.50 | $16.50 | $16.36 | $16.36 | $16.35 | 2,923 |
| 2020-09-17 | $16.30 | $16.51 | $16.30 | $16.51 | $16.50 | 3,009 |
| 2020-09-16 | $16.93 | $16.99 | $16.72 | $16.72 | $16.71 | 3,115 |
| 2020-09-15 | $16.08 | $16.27 | $16.06 | $16.10 | $16.09 | 5,397 |
| 2020-09-14 | $15.75 | $15.75 | $15.75 | $15.75 | $15.74 | 4 |
| 2020-09-11 | $16.34 | $16.34 | $15.43 | $15.75 | $15.74 | 3,837 |
| 2020-09-10 | $15.25 | $15.46 | $15.25 | $15.27 | $15.26 | 9,322 |
| 2020-09-09 | $14.50 | $14.50 | $14.44 | $14.44 | $14.43 | 697 |
| 2020-09-08 | $14.15 | $14.52 | $14.15 | $14.44 | $14.43 | 7,021 |
| 2020-09-04 | $14.80 | $14.80 | $14.51 | $14.57 | $14.56 | 7,496 |
| 2020-09-03 | $15.19 | $15.19 | $14.76 | $14.76 | $14.73 | 6,490 |
| 2020-09-02 | $15.18 | $15.19 | $15.09 | $15.19 | $15.16 | 4,783 |
| 2020-09-01 | $14.83 | $15.03 | $14.78 | $14.92 | $14.89 | 23,873 |
| 2020-08-31 | $15.17 | $15.18 | $14.96 | $14.96 | $14.93 | 11,657 |
| 2020-08-28 | $15.50 | $15.50 | $14.90 | $15.10 | $15.07 | 11,873 |
| 2020-08-27 | $16.49 | $16.49 | $15.71 | $15.76 | $15.73 | 2,353 |
| 2020-08-26 | $16.49 | $16.56 | $16.49 | $16.56 | $16.53 | 1,260 |
| 2020-08-25 | $16.52 | $16.52 | $16.45 | $16.50 | $16.46 | 1,571 |
| 2020-08-24 | $16.02 | $16.64 | $16.02 | $16.52 | $16.49 | 9,100 |
| 2020-08-21 | $15.95 | $16.05 | $15.94 | $16.00 | $15.97 | 24,720 |
| 2020-08-20 | $15.85 | $15.85 | $15.85 | $15.85 | $15.82 | 100 |
| 2020-08-19 | $15.93 | $15.93 | $15.93 | $15.93 | $15.90 | 1,010 |
| 2020-08-18 | $15.84 | $16.27 | $15.84 | $16.20 | $16.17 | 31,515 |
| 2020-08-17 | $15.78 | $15.78 | $15.78 | $15.78 | $15.75 | 15 |
| 2020-08-14 | $15.70 | $15.79 | $15.70 | $15.78 | $15.75 | 7,980 |
| 2020-08-13 | $15.51 | $15.64 | $15.50 | $15.50 | $15.47 | 19,531 |
| 2020-08-12 | $15.52 | $15.64 | $15.51 | $15.64 | $15.61 | 6,346 |
| 2020-08-11 | $15.55 | $15.55 | $15.55 | $15.55 | $15.52 | 63 |
| 2020-08-10 | $15.62 | $15.63 | $15.55 | $15.55 | $15.52 | 4,135 |
| 2020-08-07 | $15.89 | $15.89 | $15.40 | $15.50 | $15.47 | 6,453 |
| 2020-08-06 | $15.78 | $15.84 | $15.76 | $15.84 | $15.81 | 4,525 |
| 2020-08-05 | $15.64 | $15.78 | $15.64 | $15.77 | $15.74 | 5,821 |
| 2020-08-04 | $15.45 | $15.45 | $15.20 | $15.20 | $15.17 | 1,500 |
| 2020-08-03 | $15.35 | $15.42 | $15.27 | $15.42 | $15.39 | 8,097 |
| 2020-07-31 | $15.64 | $15.64 | $15.64 | $15.64 | $15.61 | 925 |
| 2020-07-30 | $15.65 | $15.76 | $15.62 | $15.76 | $15.73 | 1,054 |
| 2020-07-29 | $15.39 | $15.58 | $15.38 | $15.56 | $15.53 | 4,881 |
| 2020-07-28 | $15.48 | $15.58 | $15.48 | $15.55 | $15.52 | 12,910 |
| 2020-07-27 | $15.83 | $15.95 | $15.65 | $15.78 | $15.75 | 38,053 |
| 2020-07-24 | $16.41 | $16.41 | $16.41 | $16.41 | $16.38 | 50 |
| 2020-07-23 | $16.67 | $16.75 | $16.41 | $16.41 | $16.38 | 4,663 |
| 2020-07-22 | $16.96 | $16.96 | $16.96 | $16.96 | $16.93 | 4,008 |
| 2020-07-21 | $17.35 | $17.35 | $17.16 | $17.21 | $17.18 | 4,616 |
| 2020-07-20 | $16.38 | $16.43 | $16.35 | $16.36 | $16.33 | 8,400 |
| 2020-07-17 | $16.41 | $16.41 | $16.41 | $16.41 | $16.38 | 3,012 |
| 2020-07-16 | $16.13 | $16.13 | $16.13 | $16.13 | $16.10 | 2,500 |
| 2020-07-15 | $16.46 | $16.47 | $16.43 | $16.44 | $16.41 | 9,022 |
| 2020-07-14 | $15.30 | $15.41 | $15.30 | $15.41 | $15.38 | 2,037 |
| 2020-07-13 | $15.59 | $15.75 | $15.37 | $15.37 | $15.34 | 46,248 |
| 2020-07-10 | $16.30 | $16.48 | $16.14 | $16.48 | $16.45 | 5,232 |
| 2020-07-09 | $16.59 | $16.84 | $16.59 | $16.62 | $16.59 | 6,253 |
| 2020-07-08 | $17.41 | $17.41 | $17.41 | $17.41 | $17.38 | 170 |
| 2020-07-07 | $17.71 | $17.80 | $17.63 | $17.80 | $17.77 | 1,115 |
| 2020-07-06 | $18.00 | $18.00 | $17.81 | $18.00 | $17.97 | 5,332 |
| 2020-07-02 | $17.84 | $17.90 | $17.84 | $17.90 | $17.87 | 1,230 |
| 2020-07-01 | $17.19 | $17.71 | $17.19 | $17.71 | $17.68 | 1,093 |
| 2020-06-30 | $17.40 | $17.55 | $17.15 | $17.55 | $17.52 | 2,462 |
| 2020-06-29 | $17.00 | $17.00 | $17.00 | $17.00 | $16.97 | 495 |
| 2020-06-26 | $17.51 | $17.51 | $17.30 | $17.31 | $17.28 | 3,400 |
| 2020-06-25 | $17.15 | $17.45 | $17.01 | $17.10 | $17.07 | 15,590 |
| 2020-06-24 | $18.47 | $18.70 | $18.00 | $18.00 | $17.97 | 24,769 |
| 2020-06-23 | $18.59 | $18.59 | $18.48 | $18.48 | $18.45 | 3,641 |
| 2020-06-22 | $18.31 | $18.36 | $18.28 | $18.36 | $18.33 | 3,532 |
| 2020-06-19 | $18.57 | $18.65 | $18.35 | $18.65 | $18.62 | 13,744 |
| 2020-06-18 | $18.17 | $18.56 | $18.14 | $18.38 | $18.35 | 24,782 |
| 2020-06-17 | $18.71 | $18.71 | $17.85 | $18.54 | $18.51 | 11,323 |
| 2020-06-16 | $17.34 | $17.34 | $16.94 | $17.18 | $17.15 | 4,107 |
| 2020-06-15 | $15.69 | $16.12 | $15.66 | $16.11 | $16.08 | 5,466 |
| 2020-06-12 | $15.10 | $15.39 | $15.10 | $15.26 | $15.23 | 5,460 |
| 2020-06-11 | $15.04 | $15.50 | $14.98 | $15.10 | $15.07 | 23,658 |
| 2020-06-10 | $16.56 | $16.56 | $16.38 | $16.38 | $16.35 | 991 |
| 2020-06-09 | $16.16 | $16.45 | $16.12 | $16.38 | $16.35 | 4,405 |
| 2020-06-08 | $16.60 | $16.60 | $16.36 | $16.57 | $16.54 | 2,108 |
| 2020-06-05 | $17.05 | $17.05 | $16.55 | $16.58 | $16.55 | 3,622 |
| 2020-06-04 | $16.23 | $16.28 | $16.22 | $16.28 | $16.25 | 2,757 |
| 2020-06-03 | $15.87 | $16.06 | $15.87 | $16.01 | $15.98 | 16,006 |
| 2020-06-02 | $15.69 | $15.87 | $15.69 | $15.87 | $15.84 | 4,363 |
| 2020-06-01 | $15.88 | $15.88 | $15.88 | $15.88 | $15.85 | 0 |
| 2020-05-29 | $15.49 | $15.88 | $15.48 | $15.88 | $15.85 | 8,379 |
| 2020-05-28 | $15.12 | $15.18 | $15.08 | $15.18 | $15.15 | 2,462 |
| 2020-05-27 | $15.49 | $15.49 | $15.26 | $15.26 | $15.23 | 1,225 |
| 2020-05-26 | $15.67 | $15.70 | $15.50 | $15.51 | $15.48 | 7,906 |
| 2020-05-22 | $15.30 | $15.39 | $15.14 | $15.39 | $15.36 | 6,537 |
| 2020-05-21 | $15.35 | $15.35 | $15.26 | $15.26 | $15.23 | 28,508 |
| 2020-05-20 | $14.89 | $15.20 | $14.89 | $15.20 | $15.17 | 3,049 |
| 2020-05-19 | $14.62 | $14.62 | $14.22 | $14.22 | $14.19 | 4,886 |
| 2020-05-18 | $14.20 | $14.38 | $14.19 | $14.38 | $14.35 | 8,506 |
| 2020-05-15 | $13.89 | $14.03 | $13.81 | $13.93 | $13.90 | 1,876 |
| 2020-05-14 | $13.66 | $14.08 | $13.48 | $14.00 | $13.97 | 6,793 |
| 2020-05-13 | $14.61 | $14.72 | $14.31 | $14.31 | $14.28 | 3,678 |
| 2020-05-12 | $14.80 | $14.99 | $14.80 | $14.99 | $14.96 | 1,012 |
| 2020-05-11 | $14.12 | $14.95 | $14.12 | $14.61 | $14.58 | 7,336 |
| 2020-05-08 | $15.60 | $15.60 | $14.90 | $15.20 | $15.17 | 4,362 |
| 2020-05-07 | $14.94 | $15.74 | $14.94 | $15.60 | $15.57 | 13,894 |
| 2020-05-06 | $14.54 | $14.82 | $14.54 | $14.74 | $14.71 | 6,692 |
| 2020-05-05 | $14.00 | $14.35 | $14.00 | $14.29 | $14.26 | 2,030 |
| 2020-05-04 | $13.80 | $14.20 | $13.80 | $14.01 | $13.98 | 2,358 |
| 2020-05-01 | $14.17 | $14.17 | $13.90 | $14.05 | $14.02 | 1,190 |
| 2020-04-30 | $15.00 | $15.00 | $14.18 | $14.31 | $14.28 | 4,743 |
| 2020-04-29 | $13.74 | $14.00 | $13.74 | $14.00 | $13.97 | 7,162 |
| 2020-04-28 | $13.79 | $13.79 | $13.59 | $13.59 | $13.56 | 2,774 |
| 2020-04-27 | $13.37 | $13.50 | $13.37 | $13.50 | $13.47 | 1,776 |
| 2020-04-24 | $13.08 | $13.13 | $13.08 | $13.13 | $13.11 | 358 |
| 2020-04-23 | $12.68 | $13.12 | $12.68 | $12.91 | $12.89 | 8,181 |
| 2020-04-22 | $13.51 | $13.91 | $13.51 | $13.89 | $13.86 | 3,749 |
| 2020-04-21 | $13.75 | $13.75 | $13.00 | $13.09 | $13.07 | 15,975 |
| 2020-04-20 | $13.95 | $14.56 | $13.95 | $14.32 | $14.29 | 8,673 |
| 2020-04-17 | $14.00 | $14.18 | $13.73 | $14.11 | $14.08 | 8,438 |
| 2020-04-16 | $13.32 | $13.60 | $13.14 | $13.60 | $13.57 | 6,211 |
| 2020-04-15 | $12.95 | $12.95 | $12.56 | $12.70 | $12.68 | 4,180 |
| 2020-04-14 | $13.16 | $13.40 | $13.16 | $13.40 | $13.38 | 3,733 |
| 2020-04-13 | $13.60 | $13.60 | $12.30 | $12.80 | $12.78 | 6,158 |
| 2020-04-09 | $12.76 | $12.83 | $12.53 | $12.83 | $12.81 | 6,100 |
| 2020-04-08 | $12.60 | $12.60 | $12.60 | $12.60 | $12.58 | 1,311 |
| 2020-04-07 | $12.50 | $12.87 | $12.50 | $12.77 | $12.75 | 9,484 |
| 2020-04-06 | $11.82 | $12.44 | $11.82 | $12.30 | $12.28 | 10,527 |
| 2020-04-03 | $11.43 | $11.56 | $11.12 | $11.33 | $11.31 | 4,775 |
| 2020-04-02 | $11.60 | $11.98 | $11.60 | $11.98 | $11.96 | 16,240 |
| 2020-04-01 | $11.77 | $12.00 | $11.50 | $11.86 | $11.84 | 11,758 |
| 2020-03-31 | $11.50 | $12.00 | $11.48 | $12.00 | $11.98 | 2,540 |
| 2020-03-30 | $11.25 | $11.80 | $11.25 | $11.65 | $11.63 | 3,265 |
| 2020-03-27 | $10.90 | $11.81 | $10.85 | $11.44 | $11.42 | 32,301 |
| 2020-03-26 | $11.10 | $11.10 | $10.90 | $10.95 | $10.93 | 10,150 |
| 2020-03-25 | $10.21 | $11.50 | $10.21 | $11.00 | $10.98 | 13,479 |
| 2020-03-24 | $11.28 | $11.39 | $10.41 | $10.95 | $10.93 | 148,316 |
| 2020-03-23 | $8.88 | $9.22 | $8.88 | $9.19 | $9.17 | 10,323 |
| 2020-03-20 | $9.10 | $9.20 | $7.40 | $8.96 | $8.94 | 8,890 |
| 2020-03-19 | $8.00 | $8.85 | $7.90 | $8.70 | $8.68 | 28,325 |
| 2020-03-18 | $8.10 | $8.10 | $7.60 | $8.10 | $8.08 | 14,759 |
| 2020-03-17 | $8.95 | $8.97 | $8.70 | $8.97 | $8.95 | 12,194 |
| 2020-03-16 | $9.00 | $9.15 | $7.82 | $8.39 | $8.37 | 22,074 |
| 2020-03-13 | $9.45 | $9.77 | $8.70 | $9.30 | $9.28 | 3,583 |
| 2020-03-12 | $9.80 | $9.80 | $8.25 | $9.28 | $9.26 | 56,052 |
| 2020-03-11 | $10.55 | $10.55 | $9.78 | $9.78 | $9.76 | 22,576 |
| 2020-03-10 | $10.94 | $11.24 | $10.73 | $11.00 | $10.98 | 14,826 |
| 2020-03-09 | $10.69 | $10.80 | $10.51 | $10.70 | $10.68 | 10,608 |
| 2020-03-06 | $11.60 | $11.92 | $11.53 | $11.92 | $11.90 | 7,153 |
| 2020-03-05 | $11.25 | $11.58 | $11.25 | $11.38 | $11.36 | 51,874 |
| 2020-03-04 | $12.08 | $12.21 | $11.98 | $12.21 | $12.19 | 25,427 |
| 2020-03-03 | $13.00 | $13.96 | $12.85 | $13.15 | $13.13 | 31,094 |
| 2020-03-02 | $11.62 | $12.16 | $11.10 | $12.00 | $11.98 | 62,360 |
| 2020-02-28 | $10.00 | $10.56 | $10.00 | $10.42 | $10.40 | 67,526 |
| 2020-02-27 | $13.00 | $13.00 | $12.20 | $12.20 | $12.18 | 54,219 |
| 2020-02-26 | $13.75 | $14.05 | $13.53 | $13.75 | $13.72 | 24,775 |
| 2020-02-25 | $15.50 | $15.50 | $14.57 | $14.57 | $14.54 | 22,656 |
| 2020-02-24 | $15.98 | $15.98 | $15.30 | $15.43 | $15.40 | 39,264 |
| 2020-02-21 | $16.52 | $16.52 | $16.52 | $16.52 | $16.49 | 465 |
| 2020-02-20 | $16.81 | $16.84 | $16.81 | $16.83 | $16.80 | 7,598 |
| 2020-02-19 | $16.93 | $17.25 | $16.93 | $17.25 | $17.22 | 4,699 |
| 2020-02-18 | $17.35 | $17.36 | $17.25 | $17.25 | $17.22 | 11,207 |
| 2020-02-14 | $17.50 | $17.50 | $17.50 | $17.50 | $17.47 | 1,520 |
| 2020-02-13 | $17.41 | $17.41 | $17.41 | $17.41 | $17.38 | 360 |
| 2020-02-12 | $17.33 | $17.37 | $17.30 | $17.37 | $17.34 | 4,480 |
| 2020-02-11 | $17.50 | $17.50 | $17.43 | $17.43 | $17.40 | 5,231 |
| 2020-02-10 | $17.05 | $17.18 | $16.95 | $17.18 | $17.15 | 6,106 |
| 2020-02-07 | $16.51 | $16.74 | $16.51 | $16.52 | $16.49 | 12,982 |
| 2020-02-06 | $16.86 | $17.03 | $16.86 | $17.03 | $17.00 | 2,000 |
| 2020-02-05 | $17.10 | $17.10 | $16.98 | $17.00 | $16.97 | 13,035 |
| 2020-02-04 | $17.40 | $17.50 | $17.40 | $17.45 | $17.42 | 7,290 |
| 2020-02-03 | $17.95 | $18.15 | $17.45 | $17.59 | $17.56 | 13,429 |
| 2020-01-31 | $18.24 | $18.24 | $18.03 | $18.19 | $18.16 | 1,700 |
| 2020-01-30 | $18.50 | $18.50 | $18.01 | $18.11 | $18.08 | 1,400 |
| 2020-01-29 | $19.20 | $19.20 | $19.20 | $19.20 | $19.16 | 6,000 |
| 2020-01-28 | $18.71 | $18.85 | $18.71 | $18.80 | $18.77 | 3,921 |
| 2020-01-27 | $18.41 | $19.10 | $18.41 | $19.00 | $18.96 | 755 |
| 2020-01-24 | $19.38 | $19.38 | $19.38 | $19.38 | $19.34 | 691 |
| 2020-01-23 | $19.80 | $19.80 | $19.66 | $19.75 | $19.71 | 599 |
| 2020-01-22 | $19.80 | $19.80 | $19.79 | $19.79 | $19.75 | 739 |
| 2020-01-21 | $19.35 | $19.75 | $19.35 | $19.59 | $19.55 | 4,781 |
| 2020-01-17 | $20.23 | $20.23 | $19.89 | $19.90 | $19.86 | 3,518 |
| 2020-01-16 | $19.80 | $19.93 | $19.80 | $19.80 | $19.76 | 5,379 |
| 2020-01-15 | $20.10 | $20.10 | $20.10 | $20.10 | $20.06 | 0 |
| 2020-01-14 | $20.00 | $20.10 | $20.00 | $20.10 | $20.06 | 6,291 |
| 2020-01-13 | $19.88 | $19.95 | $19.85 | $19.94 | $19.90 | 1,682 |
| 2020-01-10 | $19.39 | $19.40 | $19.39 | $19.40 | $19.36 | 260 |
| 2020-01-09 | $19.50 | $19.75 | $19.50 | $19.60 | $19.56 | 11,716 |
| 2020-01-08 | $19.23 | $19.48 | $19.23 | $19.35 | $19.31 | 13,024 |
| 2020-01-07 | $19.52 | $19.52 | $19.52 | $19.52 | $19.48 | 606 |
| 2020-01-06 | $19.00 | $19.30 | $19.00 | $19.20 | $19.16 | 7,271 |
| 2020-01-03 | $19.87 | $19.87 | $19.85 | $19.85 | $19.81 | 305 |
| 2020-01-02 | $20.00 | $20.00 | $19.92 | $19.92 | $19.88 | 7,737 |
| 2019-12-31 | $20.10 | $20.12 | $19.78 | $19.78 | $19.74 | 6,551 |
| 2019-12-30 | $20.00 | $20.10 | $20.00 | $20.10 | $20.06 | 740 |
| 2019-12-27 | $20.40 | $20.50 | $20.38 | $20.48 | $20.44 | 20,065 |
| 2019-12-26 | $19.96 | $20.15 | $19.96 | $20.01 | $19.97 | 5,335 |
| 2019-12-24 | $19.94 | $19.96 | $19.92 | $19.96 | $19.92 | 2,300 |
| 2019-12-23 | $19.54 | $19.54 | $19.54 | $19.54 | $19.50 | 200 |
| 2019-12-20 | $19.51 | $19.74 | $19.51 | $19.66 | $19.62 | 330 |
| 2019-12-19 | $19.62 | $19.71 | $19.53 | $19.67 | $19.63 | 63,215 |
| 2019-12-18 | $19.68 | $19.72 | $19.59 | $19.61 | $19.57 | 6,710 |
| 2019-12-17 | $19.26 | $19.26 | $18.71 | $18.91 | $18.87 | 7,311 |
| 2019-12-16 | $18.70 | $19.33 | $18.70 | $19.31 | $19.27 | 6,482 |
| 2019-12-13 | $18.22 | $18.62 | $18.22 | $18.62 | $18.59 | 11,080 |
| 2019-12-12 | $18.12 | $18.12 | $18.12 | $18.12 | $18.09 | 276 |
| 2019-12-11 | $18.68 | $18.68 | $18.21 | $18.21 | $18.18 | 8,340 |
| 2019-12-10 | $17.95 | $18.00 | $17.95 | $17.97 | $17.94 | 1,159 |
| 2019-12-09 | $17.80 | $18.23 | $17.80 | $17.98 | $17.95 | 21,577 |
| 2019-12-06 | $18.21 | $18.21 | $18.21 | $18.21 | $18.18 | 213 |
| 2019-12-05 | $18.29 | $18.35 | $18.27 | $18.35 | $18.32 | 6,700 |
| 2019-12-04 | $17.81 | $17.93 | $17.55 | $17.55 | $17.52 | 14,794 |
| 2019-12-03 | $17.49 | $18.00 | $17.42 | $18.00 | $17.97 | 6,500 |
| 2019-12-02 | $18.01 | $18.28 | $17.56 | $17.76 | $17.73 | 79,964 |
| 2019-11-29 | $18.92 | $18.92 | $18.78 | $18.78 | $18.75 | 3,365 |
| 2019-11-27 | $19.77 | $19.77 | $18.92 | $19.03 | $18.99 | 4,099 |
| 2019-11-26 | $19.60 | $19.60 | $19.60 | $19.60 | $19.56 | 619 |
| 2019-11-25 | $20.28 | $20.28 | $20.28 | $20.28 | $20.24 | 25 |
| 2019-11-22 | $20.20 | $20.29 | $20.18 | $20.28 | $20.24 | 3,754 |
| 2019-11-21 | $19.69 | $19.90 | $19.69 | $19.77 | $19.73 | 7,150 |
| 2019-11-20 | $19.84 | $19.84 | $19.52 | $19.52 | $19.48 | 11,049 |
| 2019-11-19 | $20.35 | $20.35 | $20.10 | $20.15 | $20.11 | 7,780 |
| 2019-11-18 | $20.69 | $20.90 | $20.69 | $20.71 | $20.67 | 18,999 |
| 2019-11-15 | $20.80 | $20.80 | $20.70 | $20.75 | $20.71 | 3,040 |
| 2019-11-14 | $20.60 | $20.60 | $20.25 | $20.31 | $20.27 | 8,070 |
| 2019-11-13 | $20.25 | $20.50 | $20.25 | $20.25 | $20.21 | 21,081 |
| 2019-11-12 | $20.77 | $21.20 | $20.12 | $20.12 | $20.08 | 36,121 |
| 2019-11-11 | $22.25 | $22.25 | $21.85 | $21.85 | $21.81 | 5,809 |
| 2019-11-08 | $20.97 | $20.98 | $20.86 | $20.86 | $20.82 | 3,190 |
| 2019-11-07 | $20.97 | $21.04 | $20.90 | $20.97 | $20.93 | 8,547 |
| 2019-11-06 | $20.90 | $20.90 | $20.35 | $20.80 | $20.76 | 16,049 |
| 2019-11-05 | $21.76 | $21.76 | $21.40 | $21.45 | $21.41 | 7,440 |
| 2019-11-04 | $21.58 | $21.78 | $21.58 | $21.63 | $21.59 | 1,638 |
| 2019-11-01 | $20.98 | $21.29 | $20.98 | $21.29 | $21.25 | 4,959 |
| 2019-10-31 | $21.00 | $21.20 | $20.61 | $20.61 | $20.57 | 14,438 |
| 2019-10-30 | $21.36 | $21.98 | $21.36 | $21.85 | $21.81 | 5,810 |
| 2019-10-29 | $22.14 | $22.14 | $21.75 | $21.99 | $21.95 | 1,636 |
| 2019-10-28 | $21.78 | $22.26 | $21.78 | $22.25 | $22.21 | 26,966 |
| 2019-10-25 | $21.67 | $22.05 | $21.67 | $22.05 | $22.01 | 19,833 |
| 2019-10-24 | $21.25 | $21.25 | $20.89 | $21.00 | $20.96 | 16,249 |
| 2019-10-23 | $21.75 | $21.76 | $21.42 | $21.76 | $21.72 | 20,019 |
| 2019-10-22 | $21.22 | $21.22 | $21.22 | $21.22 | $21.18 | 1,451 |
| 2019-10-21 | $21.43 | $21.81 | $21.43 | $21.81 | $21.77 | 1,432 |
| 2019-10-18 | $21.75 | $21.75 | $21.19 | $21.55 | $21.51 | 35,006 |
| 2019-10-17 | $22.13 | $22.13 | $21.81 | $21.91 | $21.87 | 12,413 |
| 2019-10-16 | $22.99 | $23.06 | $22.89 | $23.00 | $22.96 | 15,725 |
| 2019-10-15 | $22.95 | $23.15 | $22.80 | $22.98 | $22.94 | 36,757 |
| 2019-10-14 | $24.42 | $24.42 | $23.92 | $23.95 | $23.91 | 22,335 |
| 2019-10-11 | $25.00 | $25.70 | $24.71 | $24.80 | $24.75 | 38,942 |
| 2019-10-10 | $25.24 | $25.24 | $24.45 | $24.91 | $24.86 | 36,796 |
| 2019-10-09 | $27.00 | $27.80 | $25.58 | $26.80 | $26.75 | 209,963 |
| 2019-10-08 | $18.65 | $18.65 | $18.65 | $18.65 | $18.62 | 0 |
| 2019-10-07 | $18.63 | $18.70 | $18.44 | $18.65 | $18.62 | 10,678 |
| 2019-10-04 | $17.71 | $18.06 | $17.54 | $18.06 | $18.03 | 10,588 |
| 2019-10-03 | $16.60 | $16.86 | $16.60 | $16.86 | $16.83 | 10,161 |
| 2019-10-02 | $17.31 | $17.31 | $16.85 | $16.85 | $16.82 | 2,510 |
| 2019-10-01 | $16.70 | $16.70 | $16.52 | $16.62 | $16.59 | 8,552 |
| 2019-09-30 | $16.65 | $16.74 | $16.65 | $16.74 | $16.71 | 1,445 |
| 2019-09-27 | $16.56 | $16.99 | $16.56 | $16.95 | $16.92 | 4,824 |
| 2019-09-26 | $17.50 | $17.50 | $17.30 | $17.32 | $17.29 | 4,086 |
| 2019-09-25 | $16.76 | $17.00 | $16.76 | $16.96 | $16.93 | 3,729 |
| 2019-09-24 | $17.41 | $17.48 | $17.41 | $17.48 | $17.45 | 3,300 |
| 2019-09-23 | $17.23 | $17.23 | $17.05 | $17.05 | $17.02 | 5,218 |
| 2019-09-20 | $17.38 | $17.38 | $17.33 | $17.33 | $17.30 | 1,658 |
| 2019-09-19 | $17.54 | $17.54 | $17.16 | $17.20 | $17.17 | 11,276 |
| 2019-09-18 | $17.88 | $18.21 | $17.87 | $18.00 | $17.97 | 22,259 |
| 2019-09-17 | $17.34 | $17.66 | $17.27 | $17.66 | $17.63 | 24,065 |
| 2019-09-16 | $16.23 | $16.55 | $16.23 | $16.50 | $16.47 | 12,029 |
| 2019-09-13 | $16.71 | $16.71 | $16.42 | $16.48 | $16.45 | 10,408 |
| 2019-09-12 | $16.85 | $17.05 | $16.85 | $17.01 | $16.98 | 6,023 |
| 2019-09-11 | $17.05 | $17.05 | $16.51 | $16.87 | $16.84 | 9,541 |
| 2019-09-10 | $17.75 | $17.75 | $17.48 | $17.74 | $17.71 | 19,041 |
| 2019-09-09 | $18.62 | $18.62 | $18.19 | $18.31 | $18.28 | 1,700 |
| 2019-09-06 | $18.52 | $18.57 | $18.52 | $18.57 | $18.54 | 2,722 |
| 2019-09-05 | $17.94 | $18.11 | $17.94 | $18.11 | $18.06 | 1,947 |
| 2019-09-04 | $17.50 | $17.63 | $17.50 | $17.60 | $17.56 | 996 |
| 2019-09-03 | $17.90 | $17.90 | $17.75 | $17.75 | $17.70 | 578 |
| 2019-08-30 | $18.39 | $18.39 | $18.39 | $18.39 | $18.34 | 547 |
| 2019-08-29 | $17.59 | $17.59 | $17.50 | $17.50 | $17.46 | 787 |
| 2019-08-28 | $17.81 | $18.01 | $17.81 | $18.01 | $17.96 | 3,323 |
| 2019-08-27 | $17.31 | $17.74 | $17.31 | $17.74 | $17.70 | 1,708 |
| 2019-08-26 | $17.36 | $17.54 | $17.00 | $17.17 | $17.13 | 6,623 |
| 2019-08-23 | $18.50 | $18.50 | $18.25 | $18.25 | $18.20 | 3,977 |
| 2019-08-22 | $18.25 | $18.28 | $18.11 | $18.20 | $18.15 | 3,672 |
| 2019-08-21 | $18.20 | $18.44 | $18.20 | $18.25 | $18.20 | 9,046 |
| 2019-08-20 | $17.61 | $17.72 | $17.61 | $17.67 | $17.63 | 16,246 |
| 2019-08-19 | $16.99 | $16.99 | $16.81 | $16.88 | $16.84 | 10,075 |
| 2019-08-16 | $17.28 | $17.32 | $17.00 | $17.32 | $17.28 | 9,242 |
| 2019-08-15 | $17.25 | $17.50 | $17.25 | $17.50 | $17.46 | 11,419 |
| 2019-08-14 | $18.07 | $18.28 | $17.91 | $17.91 | $17.86 | 7,798 |
| 2019-08-13 | $18.60 | $18.90 | $18.25 | $18.90 | $18.85 | 11,682 |
| 2019-08-12 | $18.79 | $19.15 | $18.79 | $18.80 | $18.75 | 31,700 |
| 2019-08-09 | $18.71 | $18.71 | $18.10 | $18.48 | $18.43 | 24,714 |
| 2019-08-08 | $18.50 | $18.80 | $18.47 | $18.80 | $18.75 | 11,420 |
| 2019-08-07 | $18.81 | $18.95 | $18.65 | $18.84 | $18.79 | 10,958 |
| 2019-08-06 | $19.20 | $19.21 | $18.75 | $19.12 | $19.07 | 21,310 |
| 2019-08-05 | $19.88 | $19.88 | $19.14 | $19.35 | $19.30 | 35,922 |
| 2019-08-02 | $21.44 | $21.44 | $20.68 | $20.80 | $20.75 | 17,159 |
| 2019-08-01 | $22.09 | $22.09 | $21.50 | $21.50 | $21.45 | 8,404 |
| 2019-07-31 | $22.43 | $22.71 | $22.43 | $22.60 | $22.54 | 13,891 |
| 2019-07-30 | $22.10 | $22.39 | $22.10 | $22.39 | $22.33 | 20,318 |
| 2019-07-29 | $22.31 | $22.62 | $22.31 | $22.62 | $22.56 | 3,752 |
| 2019-07-26 | $23.00 | $23.00 | $23.00 | $23.00 | $22.94 | 485 |
| 2019-07-25 | $23.04 | $23.04 | $22.81 | $22.90 | $22.84 | 2,000 |
| 2019-07-24 | $23.78 | $23.78 | $23.43 | $23.48 | $23.42 | 14,453 |
| 2019-07-23 | $23.20 | $23.40 | $23.12 | $23.12 | $23.06 | 4,691 |
| 2019-07-22 | $23.21 | $23.26 | $23.20 | $23.26 | $23.20 | 2,510 |
| 2019-07-19 | $22.13 | $22.20 | $22.06 | $22.20 | $22.14 | 1,583 |
| 2019-07-18 | $23.33 | $23.40 | $23.13 | $23.23 | $23.17 | 7,548 |
| 2019-07-17 | $23.30 | $23.30 | $22.75 | $22.75 | $22.69 | 10,790 |
| 2019-07-16 | $23.75 | $24.30 | $23.75 | $23.85 | $23.79 | 56,400 |
| 2019-07-15 | $23.40 | $23.58 | $23.39 | $23.58 | $23.52 | 19,397 |
| 2019-07-12 | $23.50 | $23.50 | $23.50 | $23.50 | $23.44 | 297 |
| 2019-07-11 | $24.71 | $24.94 | $24.47 | $24.70 | $24.64 | 10,051 |
| 2019-07-10 | $23.83 | $24.20 | $23.83 | $24.20 | $24.14 | 12,983 |
| 2019-07-09 | $23.01 | $23.20 | $23.01 | $23.20 | $23.14 | 1,669 |
| 2019-07-08 | $23.65 | $23.65 | $23.65 | $23.65 | $23.59 | 810 |
| 2019-07-05 | $24.04 | $24.04 | $23.51 | $23.52 | $23.46 | 2,800 |
| 2019-07-03 | $24.20 | $24.20 | $24.00 | $24.12 | $24.06 | 891 |
| 2019-07-02 | $23.66 | $23.80 | $23.66 | $23.80 | $23.74 | 3,440 |
| 2019-07-01 | $23.89 | $23.89 | $22.88 | $22.88 | $22.82 | 2,826 |
| 2019-06-28 | $23.37 | $23.89 | $23.37 | $23.89 | $23.83 | 1,989 |
| 2019-06-27 | $23.84 | $23.95 | $23.38 | $23.95 | $23.89 | 19,621 |
| 2019-06-26 | $24.29 | $24.29 | $23.25 | $23.25 | $23.19 | 49,052 |
| 2019-06-25 | $24.80 | $24.80 | $24.41 | $24.50 | $24.44 | 5,675 |
| 2019-06-24 | $26.21 | $26.21 | $25.28 | $25.42 | $25.36 | 38,763 |
| 2019-06-21 | $26.30 | $26.75 | $26.25 | $26.50 | $26.43 | 22,408 |
| 2019-06-20 | $26.37 | $26.39 | $25.94 | $26.39 | $26.32 | 75,219 |
| 2019-06-19 | $26.15 | $26.15 | $25.83 | $25.93 | $25.86 | 74,489 |
| 2019-06-18 | $25.98 | $25.98 | $25.40 | $25.55 | $25.49 | 30,343 |
| 2019-06-17 | $24.76 | $24.76 | $24.45 | $24.45 | $24.39 | 6,241 |
| 2019-06-14 | $23.50 | $23.73 | $23.25 | $23.73 | $23.67 | 21,035 |
| 2019-06-13 | $23.36 | $23.64 | $23.36 | $23.51 | $23.45 | 5,324 |
| 2019-06-12 | $23.58 | $23.63 | $23.58 | $23.63 | $23.57 | 399 |
| 2019-06-11 | $23.60 | $23.95 | $23.50 | $23.75 | $23.69 | 55,378 |
| 2019-06-10 | $22.35 | $22.79 | $22.35 | $22.60 | $22.54 | 18,808 |
| 2019-06-07 | $22.25 | $23.07 | $22.25 | $22.75 | $22.69 | 13,850 |
| 2019-06-06 | $22.00 | $22.25 | $22.00 | $22.25 | $22.19 | 1,215 |
| 2019-06-05 | $21.20 | $21.47 | $21.18 | $21.19 | $21.14 | 6,694 |
| 2019-06-04 | $20.20 | $20.45 | $20.19 | $20.30 | $20.25 | 15,714 |
| 2019-06-03 | $21.33 | $21.60 | $21.05 | $21.05 | $21.00 | 24,403 |
| 2019-05-31 | $24.00 | $24.00 | $23.75 | $24.00 | $23.94 | 25,879 |
| 2019-05-30 | $23.80 | $23.80 | $23.80 | $23.80 | $23.74 | 84 |
| 2019-05-29 | $24.20 | $24.20 | $23.75 | $23.80 | $23.74 | 10,420 |
| 2019-05-28 | $23.52 | $24.31 | $23.52 | $24.11 | $24.05 | 60,366 |
| 2019-05-24 | $22.00 | $22.45 | $22.00 | $22.10 | $22.04 | 23,716 |
| 2019-05-23 | $21.80 | $21.85 | $21.62 | $21.80 | $21.74 | 3,588 |
| 2019-05-22 | $20.56 | $21.72 | $20.56 | $21.47 | $21.42 | 20,018 |
| 2019-05-21 | $20.42 | $20.75 | $20.06 | $20.75 | $20.70 | 49,675 |
| 2019-05-20 | $21.38 | $21.38 | $20.67 | $20.75 | $20.70 | 17,791 |
| 2019-05-17 | $21.55 | $21.81 | $21.55 | $21.76 | $21.70 | 30,065 |
| 2019-05-16 | $20.50 | $21.25 | $20.50 | $21.02 | $20.97 | 119,375 |
| 2019-05-15 | $19.35 | $19.54 | $19.35 | $19.50 | $19.45 | 5,679 |
| 2019-05-14 | $18.82 | $18.95 | $18.81 | $18.83 | $18.78 | 1,610 |
| 2019-05-13 | $18.84 | $18.84 | $18.46 | $18.66 | $18.61 | 1,128 |
| 2019-05-10 | $18.20 | $18.50 | $18.20 | $18.50 | $18.45 | 987 |
| 2019-05-09 | $19.01 | $19.04 | $18.60 | $18.86 | $18.81 | 77,195 |
| 2019-05-08 | $18.50 | $18.72 | $18.50 | $18.60 | $18.55 | 17,508 |
| 2019-05-07 | $17.25 | $17.50 | $17.25 | $17.27 | $17.23 | 8,150 |
| 2019-05-06 | $16.93 | $16.93 | $16.75 | $16.81 | $16.77 | 4,246 |
| 2019-05-03 | $17.07 | $17.07 | $16.98 | $17.00 | $16.96 | 2,011 |
| 2019-05-02 | $16.97 | $16.97 | $16.40 | $16.59 | $16.55 | 7,396 |
| 2019-05-01 | $17.27 | $17.30 | $17.17 | $17.23 | $17.19 | 3,445 |
| 2019-04-30 | $16.60 | $17.06 | $16.60 | $16.88 | $16.84 | 1,668 |
| 2019-04-29 | $17.00 | $17.04 | $16.92 | $16.96 | $16.92 | 3,263 |
| 2019-04-26 | $16.01 | $16.41 | $16.00 | $16.14 | $16.10 | 13,736 |
| 2019-04-25 | $15.60 | $15.75 | $15.55 | $15.55 | $15.51 | 14,953 |
| 2019-04-24 | $15.81 | $15.81 | $15.50 | $15.70 | $15.66 | 9,697 |
| 2019-04-23 | $16.24 | $16.24 | $15.80 | $15.99 | $15.95 | 6,505 |
| 2019-04-22 | $16.16 | $16.21 | $16.06 | $16.20 | $16.16 | 9,110 |
| 2019-04-18 | $16.24 | $17.75 | $15.80 | $16.57 | $16.53 | 31,224 |
| 2019-04-17 | $17.80 | $17.84 | $17.70 | $17.71 | $17.67 | 2,790 |
| 2019-04-16 | $18.50 | $18.75 | $18.50 | $18.75 | $18.70 | 2,270 |
| 2019-04-15 | $18.54 | $18.55 | $18.30 | $18.39 | $18.34 | 2,242 |
| 2019-04-12 | $18.77 | $18.77 | $18.63 | $18.63 | $18.58 | 425 |
| 2019-04-11 | $18.37 | $18.50 | $18.36 | $18.36 | $18.31 | 2,004 |
| 2019-04-10 | $18.69 | $18.76 | $18.53 | $18.53 | $18.48 | 10,122 |
| 2019-04-09 | $18.11 | $18.15 | $18.11 | $18.15 | $18.10 | 468 |
| 2019-04-08 | $18.56 | $18.56 | $18.35 | $18.35 | $18.30 | 4,444 |
| 2019-04-05 | $18.70 | $18.92 | $18.50 | $18.92 | $18.87 | 15,034 |
| 2019-04-04 | $19.00 | $19.22 | $19.00 | $19.22 | $19.17 | 6,555 |
| 2019-04-03 | $18.60 | $18.60 | $18.50 | $18.58 | $18.53 | 4,742 |
| 2019-04-02 | $18.40 | $18.42 | $18.30 | $18.38 | $18.33 | 5,040 |
| 2019-04-01 | $17.90 | $17.90 | $17.80 | $17.90 | $17.85 | 5,571 |
| 2019-03-29 | $17.80 | $17.80 | $17.50 | $17.69 | $17.65 | 1,985 |
| 2019-03-28 | $17.89 | $17.91 | $17.89 | $17.91 | $17.86 | 406 |
| 2019-03-27 | $17.75 | $17.75 | $17.50 | $17.73 | $17.69 | 7,940 |
| 2019-03-26 | $17.90 | $17.90 | $17.75 | $17.75 | $17.70 | 2,085 |
| 2019-03-25 | $17.50 | $17.99 | $17.50 | $17.79 | $17.74 | 22,401 |
| 2019-03-22 | $18.58 | $18.58 | $17.80 | $17.90 | $17.85 | 21,543 |
| 2019-03-21 | $19.23 | $19.40 | $19.23 | $19.31 | $19.26 | 2,846 |
| 2019-03-20 | $19.34 | $19.34 | $19.11 | $19.21 | $19.16 | 15,723 |
| 2019-03-19 | $21.00 | $21.66 | $21.00 | $21.15 | $21.10 | 7,769 |
| 2019-03-18 | $20.80 | $21.00 | $20.78 | $20.78 | $20.73 | 6,929 |
| 2019-03-15 | $20.24 | $20.65 | $20.20 | $20.20 | $20.15 | 7,683 |
| 2019-03-14 | $20.24 | $20.24 | $20.00 | $20.10 | $20.05 | 11,547 |
| 2019-03-13 | $20.00 | $20.23 | $19.96 | $20.11 | $20.06 | 8,203 |
| 2019-03-12 | $19.89 | $19.89 | $19.69 | $19.80 | $19.75 | 7,500 |
| 2019-03-11 | $19.00 | $19.12 | $19.00 | $19.00 | $18.95 | 8,964 |
| 2019-03-08 | $19.10 | $19.10 | $18.71 | $19.10 | $19.05 | 9,211 |
| 2019-03-07 | $19.97 | $19.97 | $19.52 | $19.52 | $19.47 | 4,225 |
| 2019-03-06 | $19.55 | $19.80 | $19.55 | $19.75 | $19.70 | 23,254 |
| 2019-03-05 | $18.90 | $19.45 | $18.90 | $19.37 | $19.32 | 5,538 |
| 2019-03-04 | $18.95 | $18.95 | $18.70 | $18.70 | $18.65 | 7,884 |
| 2019-03-01 | $18.56 | $18.95 | $18.35 | $18.50 | $18.45 | 12,113 |
| 2019-02-28 | $18.45 | $19.00 | $18.45 | $18.89 | $18.84 | 19,688 |
| 2019-02-27 | $18.30 | $18.50 | $17.65 | $18.15 | $18.10 | 12,388 |
| 2019-02-26 | $17.53 | $17.60 | $17.44 | $17.54 | $17.50 | 9,898 |
| 2019-02-25 | $17.53 | $17.57 | $17.53 | $17.57 | $17.53 | 1,141 |
| 2019-02-22 | $16.75 | $16.75 | $16.75 | $16.75 | $16.71 | 2,535 |
| 2019-02-21 | $17.00 | $17.38 | $16.78 | $16.78 | $16.74 | 2,346 |
| 2019-02-20 | $17.50 | $17.75 | $17.25 | $17.25 | $17.21 | 10,867 |
| 2019-02-19 | $17.01 | $17.48 | $17.01 | $17.40 | $17.36 | 10,015 |
| 2019-02-15 | $16.70 | $16.70 | $16.70 | $16.70 | $16.66 | 6 |
| 2019-02-14 | $16.70 | $16.70 | $16.70 | $16.70 | $16.66 | 205 |
| 2019-02-13 | $16.30 | $16.45 | $16.27 | $16.45 | $16.41 | 4,750 |
| 2019-02-12 | $16.69 | $16.69 | $16.05 | $16.05 | $16.01 | 5,759 |
| 2019-02-11 | $16.10 | $16.10 | $15.90 | $15.90 | $15.86 | 8,444 |
| 2019-02-08 | $16.00 | $16.08 | $16.00 | $16.08 | $16.04 | 2,700 |
| 2019-02-07 | $16.10 | $16.26 | $15.99 | $16.10 | $16.06 | 15,895 |
| 2019-02-06 | $15.99 | $16.00 | $15.98 | $15.99 | $15.95 | 2,606 |
| 2019-02-05 | $15.86 | $16.02 | $15.86 | $16.00 | $15.96 | 26,216 |
| 2019-02-04 | $15.15 | $15.25 | $15.15 | $15.25 | $15.21 | 437 |
| 2019-02-01 | $15.26 | $15.30 | $15.26 | $15.30 | $15.26 | 4,426 |
| 2019-01-31 | $15.31 | $15.50 | $15.07 | $15.10 | $15.06 | 19,791 |
| 2019-01-30 | $15.34 | $15.34 | $15.34 | $15.34 | $15.30 | 55 |
| 2019-01-29 | $15.80 | $15.80 | $15.34 | $15.34 | $15.30 | 2,700 |
| 2019-01-28 | $15.19 | $15.80 | $15.19 | $15.80 | $15.76 | 8,158 |
| 2019-01-25 | $15.80 | $15.80 | $15.80 | $15.80 | $15.76 | 200 |
| 2019-01-24 | $15.79 | $15.79 | $15.79 | $15.79 | $15.75 | 5 |
| 2019-01-23 | $15.80 | $15.80 | $15.50 | $15.79 | $15.75 | 2,977 |
| 2019-01-22 | $15.61 | $15.61 | $15.61 | $15.61 | $15.57 | 50 |
| 2019-01-18 | $15.80 | $15.80 | $15.61 | $15.61 | $15.57 | 13,476 |
| 2019-01-17 | $15.95 | $15.95 | $15.70 | $15.70 | $15.66 | 2,851 |
| 2019-01-16 | $16.42 | $16.42 | $15.96 | $15.96 | $15.92 | 2,220 |
| 2019-01-15 | $15.65 | $15.80 | $15.65 | $15.70 | $15.66 | 4,528 |
| 2019-01-14 | $16.00 | $16.00 | $15.81 | $15.98 | $15.94 | 2,140 |
| 2019-01-11 | $15.25 | $15.90 | $15.19 | $15.21 | $15.17 | 13,073 |
| 2019-01-10 | $13.87 | $15.14 | $13.87 | $15.14 | $15.10 | 13,543 |
| 2019-01-09 | $13.77 | $13.77 | $13.70 | $13.70 | $13.67 | 700 |
| 2019-01-08 | $13.78 | $13.78 | $13.78 | $13.78 | $13.75 | 0 |
| 2019-01-07 | $13.91 | $13.92 | $13.36 | $13.78 | $13.75 | 9,816 |
| 2019-01-04 | $13.05 | $13.25 | $13.05 | $13.25 | $13.22 | 5,509 |
| 2019-01-03 | $12.96 | $13.10 | $12.92 | $13.06 | $13.03 | 3,417 |
| 2019-01-02 | $12.90 | $12.90 | $12.75 | $12.80 | $12.77 | 18,176 |
| 2018-12-31 | $12.90 | $13.03 | $12.90 | $12.90 | $12.87 | 3,986 |
| 2018-12-28 | $12.65 | $13.08 | $12.65 | $13.08 | $13.05 | 1,140 |
| 2018-12-27 | $12.60 | $12.60 | $12.60 | $12.60 | $12.57 | 6,957 |
| 2018-12-26 | $12.99 | $12.99 | $12.63 | $12.95 | $12.92 | 7,433 |
| 2018-12-24 | $12.86 | $12.86 | $12.86 | $12.86 | $12.83 | 0 |
| 2018-12-21 | $12.88 | $13.00 | $12.61 | $12.86 | $12.83 | 3,526 |
| 2018-12-20 | $12.96 | $13.06 | $12.96 | $13.06 | $13.03 | 3,438 |
| 2018-12-19 | $12.65 | $13.00 | $12.65 | $12.90 | $12.87 | 4,904 |
| 2018-12-18 | $12.56 | $12.65 | $12.56 | $12.65 | $12.62 | 540 |
| 2018-12-17 | $12.75 | $12.88 | $12.70 | $12.88 | $12.85 | 2,127 |
| 2018-12-14 | $12.46 | $12.80 | $12.46 | $12.68 | $12.65 | 2,578 |
| 2018-12-13 | $13.35 | $13.35 | $12.68 | $13.06 | $13.03 | 1,029 |
| 2018-12-12 | $11.95 | $11.99 | $11.95 | $11.95 | $11.92 | 4,640 |
| 2018-12-11 | $11.90 | $11.93 | $11.80 | $11.80 | $11.77 | 4,544 |
| 2018-12-10 | $11.79 | $11.79 | $11.45 | $11.50 | $11.47 | 4,920 |
| 2018-12-07 | $12.28 | $12.48 | $11.91 | $12.24 | $12.21 | 8,500 |
| 2018-12-06 | $11.94 | $12.30 | $11.94 | $12.30 | $12.27 | 2,137 |
| 2018-12-04 | $13.34 | $13.34 | $12.73 | $12.73 | $12.70 | 2,435 |
| 2018-12-03 | $12.87 | $13.33 | $12.87 | $13.30 | $13.27 | 2,489 |
| 2018-11-30 | $12.59 | $12.59 | $12.59 | $12.59 | $12.56 | 300 |
| 2018-11-29 | $13.20 | $13.20 | $13.20 | $13.20 | $13.17 | 500 |
| 2018-11-28 | $12.60 | $12.70 | $12.60 | $12.70 | $12.67 | 2,800 |
| 2018-11-27 | $13.22 | $13.22 | $12.85 | $12.85 | $12.82 | 1,580 |
| 2018-11-26 | $13.37 | $13.37 | $12.88 | $13.33 | $13.30 | 4,745 |
| 2018-11-21 | $11.61 | $12.40 | $11.61 | $12.39 | $12.36 | 4,560 |
| 2018-11-20 | $12.11 | $12.11 | $11.97 | $12.00 | $11.97 | 4,216 |
| 2018-11-19 | $13.06 | $13.07 | $12.30 | $12.65 | $12.62 | 6,926 |
| 2018-11-16 | $12.85 | $13.20 | $12.80 | $13.08 | $13.05 | 3,123 |
| 2018-11-15 | $12.90 | $12.90 | $12.83 | $12.90 | $12.87 | 4,903 |
| 2018-11-14 | $13.00 | $13.12 | $12.80 | $12.84 | $12.81 | 23,120 |
| 2018-11-13 | $13.20 | $13.54 | $13.20 | $13.54 | $13.51 | 8,943 |
| 2018-11-12 | $13.50 | $13.60 | $13.01 | $13.21 | $13.18 | 8,590 |
| 2018-11-09 | $14.55 | $14.72 | $14.00 | $14.00 | $13.96 | 29,527 |
| 2018-11-08 | $15.09 | $15.09 | $14.85 | $14.85 | $14.81 | 6,400 |
| 2018-11-07 | $14.56 | $14.59 | $14.41 | $14.55 | $14.51 | 10,536 |
| 2018-11-06 | $14.38 | $14.50 | $14.17 | $14.17 | $14.13 | 2,850 |
| 2018-11-05 | $13.80 | $13.83 | $13.67 | $13.78 | $13.75 | 5,324 |
| 2018-11-02 | $12.75 | $12.91 | $12.71 | $12.71 | $12.68 | 4,405 |
| 2018-11-01 | $12.70 | $12.74 | $12.70 | $12.71 | $12.68 | 5,622 |
| 2018-10-31 | $11.62 | $12.60 | $11.62 | $12.20 | $12.17 | 8,621 |
| 2018-10-30 | $11.00 | $11.54 | $11.00 | $11.54 | $11.51 | 13,535 |
| 2018-10-29 | $10.63 | $10.87 | $10.60 | $10.60 | $10.57 | 22,659 |
| 2018-10-26 | $11.86 | $11.86 | $11.55 | $11.55 | $11.52 | 4,885 |
| 2018-10-25 | $11.85 | $12.20 | $11.74 | $12.11 | $12.08 | 24,053 |
| 2018-10-24 | $12.71 | $12.73 | $12.55 | $12.55 | $12.52 | 2,016 |
| 2018-10-23 | $13.21 | $13.21 | $12.98 | $13.12 | $13.09 | 9,173 |
| 2018-10-22 | $13.31 | $13.74 | $13.31 | $13.74 | $13.71 | 4,203 |
| 2018-10-19 | $13.96 | $13.96 | $13.85 | $13.90 | $13.86 | 6,783 |
| 2018-10-18 | $14.20 | $14.23 | $14.10 | $14.23 | $14.19 | 4,521 |
| 2018-10-17 | $13.90 | $13.99 | $13.85 | $13.85 | $13.81 | 905 |
| 2018-10-16 | $13.71 | $13.73 | $13.38 | $13.42 | $13.39 | 6,094 |
| 2018-10-15 | $14.05 | $14.14 | $14.05 | $14.09 | $14.05 | 2,281 |
| 2018-10-12 | $13.35 | $13.39 | $13.03 | $13.39 | $13.36 | 3,625 |
| 2018-10-11 | $13.00 | $13.00 | $12.64 | $12.96 | $12.93 | 11,294 |
| 2018-10-10 | $13.75 | $14.20 | $13.57 | $13.57 | $13.54 | 8,997 |
| 2018-10-09 | $13.64 | $13.80 | $13.41 | $13.69 | $13.66 | 25,368 |
| 2018-10-08 | $15.00 | $15.00 | $14.66 | $14.82 | $14.78 | 5,373 |
| 2018-10-05 | $15.92 | $15.92 | $15.39 | $15.39 | $15.35 | 2,626 |
| 2018-10-04 | $15.64 | $15.64 | $15.55 | $15.55 | $15.51 | 2,943 |
| 2018-10-03 | $15.66 | $15.66 | $15.45 | $15.45 | $15.41 | 2,407 |
| 2018-10-02 | $15.90 | $15.90 | $15.58 | $15.58 | $15.54 | 747 |
| 2018-10-01 | $15.98 | $15.98 | $15.98 | $15.98 | $15.94 | 138 |
| 2018-09-28 | $16.11 | $16.11 | $15.98 | $15.98 | $15.94 | 3,745 |
| 2018-09-27 | $16.20 | $16.20 | $15.68 | $16.07 | $16.03 | 6,228 |
| 2018-09-26 | $16.62 | $16.62 | $16.02 | $16.20 | $16.16 | 30,527 |
| 2018-09-25 | $14.13 | $15.29 | $14.13 | $15.29 | $15.25 | 24,007 |
| 2018-09-24 | $13.60 | $14.45 | $13.51 | $14.30 | $14.26 | 25,717 |
| 2018-09-21 | $13.60 | $13.89 | $13.51 | $13.75 | $13.72 | 5,884 |
| 2018-09-20 | $13.69 | $13.69 | $13.65 | $13.65 | $13.62 | 2,145 |
| 2018-09-19 | $13.33 | $13.33 | $13.30 | $13.30 | $13.25 | 7,135 |
| 2018-09-18 | $13.31 | $13.57 | $13.26 | $13.40 | $13.35 | 11,751 |
| 2018-09-17 | $13.21 | $13.21 | $12.86 | $13.10 | $13.05 | 4,025 |
| 2018-09-14 | $12.88 | $13.00 | $12.88 | $13.00 | $12.96 | 2,653 |
| 2018-09-13 | $12.88 | $13.00 | $12.88 | $12.90 | $12.86 | 9,327 |
| 2018-09-12 | $12.92 | $12.92 | $12.48 | $12.52 | $12.48 | 5,640 |
| 2018-09-11 | $12.98 | $12.98 | $12.49 | $12.55 | $12.51 | 3,284 |
| 2018-09-10 | $13.14 | $13.23 | $13.05 | $13.18 | $13.13 | 103,372 |
| 2018-09-07 | $11.00 | $11.00 | $10.90 | $10.90 | $10.86 | 7,973 |
| 2018-09-06 | $10.49 | $10.61 | $10.29 | $10.29 | $10.25 | 4,532 |
| 2018-09-05 | $9.85 | $10.09 | $9.85 | $10.09 | $10.06 | 6,788 |
| 2018-09-04 | $10.56 | $10.75 | $10.56 | $10.57 | $10.53 | 16,156 |
| 2018-08-31 | $10.45 | $10.60 | $10.32 | $10.41 | $10.37 | 19,685 |
| 2018-08-30 | $9.56 | $9.60 | $9.47 | $9.47 | $9.44 | 845 |
| 2018-08-29 | $9.30 | $9.30 | $9.30 | $9.30 | $9.27 | 1,475 |
| 2018-08-28 | $9.59 | $9.59 | $9.22 | $9.30 | $9.27 | 5,700 |
| 2018-08-27 | $8.90 | $8.90 | $8.66 | $8.66 | $8.63 | 700 |
| 2018-08-24 | $9.05 | $9.05 | $8.94 | $9.02 | $8.99 | 11,602 |
| 2018-08-23 | $8.90 | $8.90 | $8.90 | $8.90 | $8.87 | 165 |
| 2018-08-22 | $8.95 | $9.05 | $8.95 | $9.00 | $8.97 | 3,200 |
| 2018-08-21 | $9.10 | $9.10 | $9.00 | $9.05 | $9.02 | 6,923 |
| 2018-08-20 | $9.00 | $9.19 | $9.00 | $9.19 | $9.16 | 2,612 |
| 2018-08-17 | $8.95 | $8.95 | $8.95 | $8.95 | $8.92 | 0 |
| 2018-08-16 | $8.85 | $8.95 | $8.85 | $8.95 | $8.92 | 15,000 |
| 2018-08-15 | $8.81 | $8.81 | $8.80 | $8.80 | $8.77 | 1,701 |
| 2018-08-14 | $9.09 | $9.18 | $8.85 | $9.18 | $9.15 | 6,353 |
| 2018-08-13 | $8.92 | $8.92 | $8.92 | $8.92 | $8.89 | 1,697 |
| 2018-08-10 | $9.00 | $9.00 | $9.00 | $9.00 | $8.97 | 60 |
| 2018-08-09 | $8.99 | $9.00 | $8.99 | $9.00 | $8.97 | 700 |
| 2018-08-08 | $9.41 | $9.41 | $9.14 | $9.15 | $9.12 | 6,050 |
| 2018-08-07 | $9.60 | $9.60 | $9.60 | $9.60 | $9.57 | 350 |
| 2018-08-06 | $9.58 | $9.60 | $9.58 | $9.60 | $9.57 | 1,640 |
| 2018-08-03 | $9.41 | $9.41 | $9.05 | $9.05 | $9.02 | 5,138 |
| 2018-08-02 | $9.41 | $9.42 | $9.23 | $9.23 | $9.20 | 11,722 |
| 2018-08-01 | $9.18 | $9.18 | $9.05 | $9.05 | $9.02 | 4,550 |
| 2018-07-31 | $9.22 | $9.22 | $8.96 | $8.96 | $8.93 | 7,800 |
| 2018-07-30 | $8.58 | $8.58 | $8.57 | $8.57 | $8.54 | 1,701 |
| 2018-07-27 | $8.00 | $8.00 | $8.00 | $8.00 | $7.97 | 58 |
| 2018-07-26 | $8.26 | $8.26 | $7.85 | $8.00 | $7.97 | 5,022 |
| 2018-07-25 | $7.61 | $7.80 | $7.61 | $7.80 | $7.77 | 1,000 |
| 2018-07-24 | $7.65 | $7.71 | $7.59 | $7.71 | $7.68 | 10,551 |
| 2018-07-23 | $7.12 | $7.47 | $7.12 | $7.47 | $7.44 | 2,216 |
| 2018-07-20 | $7.40 | $7.55 | $7.40 | $7.55 | $7.52 | 870 |
| 2018-07-19 | $7.33 | $7.55 | $7.33 | $7.55 | $7.52 | 13,066 |
| 2018-07-18 | $8.27 | $8.27 | $8.27 | $8.27 | $8.24 | 319 |
| 2018-07-17 | $8.45 | $8.45 | $8.20 | $8.20 | $8.17 | 250 |
| 2018-07-16 | $8.51 | $8.51 | $8.51 | $8.51 | $8.48 | 100 |
| 2018-07-13 | $8.30 | $8.30 | $8.23 | $8.23 | $8.20 | 3,467 |
| 2018-07-12 | $8.28 | $8.37 | $8.28 | $8.37 | $8.34 | 3,130 |
| 2018-07-11 | $8.27 | $8.36 | $8.27 | $8.36 | $8.33 | 10,640 |
| 2018-07-10 | $8.68 | $8.73 | $8.50 | $8.73 | $8.70 | 481 |
| 2018-07-09 | $8.50 | $8.53 | $8.45 | $8.53 | $8.50 | 3,135 |
| 2018-07-06 | $8.23 | $8.26 | $8.20 | $8.20 | $8.17 | 4,050 |
| 2018-07-05 | $8.08 | $8.08 | $8.08 | $8.08 | $8.05 | 150 |
| 2018-07-03 | $8.08 | $8.08 | $8.08 | $8.08 | $8.05 | 806 |
| 2018-07-02 | $7.91 | $8.19 | $7.91 | $8.11 | $8.08 | 1,756 |
| 2018-06-29 | $8.28 | $8.29 | $8.15 | $8.17 | $8.14 | 11,309 |
| 2018-06-28 | $8.70 | $8.81 | $8.70 | $8.81 | $8.78 | 1,431 |
| 2018-06-27 | $9.00 | $9.00 | $8.67 | $8.81 | $8.78 | 3,986 |
| 2018-06-26 | $9.06 | $9.06 | $9.06 | $9.06 | $9.03 | 2,555 |
| 2018-06-25 | $9.07 | $9.07 | $8.90 | $9.07 | $9.04 | 6,541 |
| 2018-06-22 | $8.17 | $9.98 | $8.09 | $9.10 | $9.07 | 22,119 |
| 2018-06-21 | $7.75 | $8.02 | $7.75 | $8.00 | $7.97 | 6,142 |
| 2018-06-20 | $7.89 | $7.89 | $7.65 | $7.75 | $7.72 | 7,765 |
| 2018-06-19 | $8.15 | $8.15 | $8.01 | $8.08 | $8.05 | 2,318 |
| 2018-06-18 | $8.35 | $8.35 | $8.08 | $8.24 | $8.21 | 4,550 |
| 2018-06-15 | $8.36 | $8.51 | $8.36 | $8.51 | $8.48 | 5,210 |
| 2018-06-14 | $8.31 | $8.38 | $8.31 | $8.38 | $8.35 | 5,700 |
| 2018-06-13 | $8.14 | $8.36 | $8.14 | $8.36 | $8.33 | 29,200 |
| 2018-06-12 | $9.04 | $9.06 | $9.00 | $9.03 | $9.00 | 8,283 |
| 2018-06-11 | $9.10 | $9.20 | $9.10 | $9.11 | $9.08 | 8,400 |
| 2018-06-08 | $9.18 | $9.18 | $9.18 | $9.18 | $9.15 | 500 |
| 2018-06-07 | $9.30 | $9.30 | $9.30 | $9.30 | $9.27 | 1,373 |
| 2018-06-06 | $9.25 | $9.25 | $9.25 | $9.25 | $9.22 | 100 |
| 2018-06-05 | $9.10 | $9.17 | $9.10 | $9.12 | $9.09 | 1,900 |
| 2018-06-04 | $9.10 | $9.20 | $9.10 | $9.11 | $9.08 | 3,011 |
| 2018-06-01 | $9.35 | $9.35 | $9.20 | $9.33 | $9.30 | 2,909 |
| 2018-05-31 | $9.26 | $9.26 | $9.26 | $9.26 | $9.23 | 800 |
| 2018-05-30 | $9.37 | $9.37 | $9.37 | $9.37 | $9.34 | 300 |
| 2018-05-29 | $9.42 | $9.42 | $9.26 | $9.42 | $9.39 | 10,131 |
| 2018-05-25 | $9.34 | $9.34 | $9.34 | $9.34 | $9.31 | 211 |
| 2018-05-24 | $9.37 | $9.42 | $9.36 | $9.42 | $9.39 | 2,700 |
| 2018-05-23 | $9.38 | $9.38 | $9.20 | $9.20 | $9.17 | 2,000 |
| 2018-05-22 | $9.50 | $9.51 | $9.50 | $9.51 | $9.48 | 2,650 |
| 2018-05-21 | $9.68 | $9.68 | $9.68 | $9.68 | $9.65 | 364 |
| 2018-05-18 | $9.65 | $9.65 | $9.65 | $9.65 | $9.62 | 1,100 |
| 2018-05-17 | $9.38 | $9.47 | $9.38 | $9.40 | $9.37 | 5,200 |
| 2018-05-16 | $9.00 | $9.29 | $9.00 | $9.29 | $9.26 | 1,172 |
| 2018-05-15 | $8.87 | $9.05 | $8.87 | $8.98 | $8.95 | 4,144 |
| 2018-05-14 | $9.61 | $9.61 | $9.55 | $9.56 | $9.53 | 5,119 |
| 2018-05-11 | $9.55 | $9.83 | $9.55 | $9.75 | $9.72 | 2,664 |
| 2018-05-10 | $9.88 | $9.88 | $9.78 | $9.78 | $9.75 | 3,298 |
| 2018-05-09 | $9.72 | $9.82 | $9.72 | $9.82 | $9.79 | 1,017 |
| 2018-05-08 | $9.71 | $9.81 | $9.71 | $9.81 | $9.78 | 10,172 |
| 2018-05-07 | $9.49 | $9.69 | $9.44 | $9.69 | $9.66 | 15,515 |
| 2018-05-04 | $9.13 | $9.24 | $9.05 | $9.21 | $9.18 | 1,398 |
| 2018-05-03 | $9.13 | $9.13 | $9.13 | $9.13 | $9.10 | 160 |
| 2018-05-02 | $8.70 | $8.70 | $8.70 | $8.70 | $8.67 | 4,000 |
| 2018-05-01 | $8.81 | $8.81 | $8.55 | $8.58 | $8.55 | 8,901 |
| 2018-04-30 | $9.20 | $9.20 | $9.20 | $9.20 | $9.17 | 72 |
| 2018-04-27 | $9.00 | $9.20 | $8.95 | $9.20 | $9.17 | 1,950 |
| 2018-04-26 | $8.70 | $9.00 | $8.70 | $9.00 | $8.97 | 535 |
| 2018-04-25 | $8.92 | $8.92 | $8.92 | $8.92 | $8.89 | 104 |
| 2018-04-24 | $8.89 | $8.95 | $8.87 | $8.94 | $8.91 | 9,120 |
| 2018-04-23 | $8.98 | $9.15 | $8.98 | $9.15 | $9.12 | 16,507 |
| 2018-04-20 | $8.16 | $8.39 | $8.10 | $8.38 | $8.35 | 6,967 |
| 2018-04-19 | $8.00 | $8.17 | $8.00 | $8.10 | $8.07 | 3,035 |
| 2018-04-18 | $7.91 | $7.95 | $7.91 | $7.95 | $7.92 | 474 |
| 2018-04-17 | $7.88 | $7.91 | $7.88 | $7.88 | $7.85 | 6,730 |
| 2018-04-16 | $7.81 | $7.85 | $7.81 | $7.85 | $7.82 | 1,180 |
| 2018-04-13 | $8.00 | $8.00 | $7.69 | $7.69 | $7.66 | 3,820 |
| 2018-04-12 | $7.80 | $7.92 | $7.80 | $7.92 | $7.89 | 800 |
| 2018-04-11 | $7.85 | $7.87 | $7.85 | $7.87 | $7.84 | 200 |
| 2018-04-10 | $7.80 | $7.87 | $7.80 | $7.82 | $7.79 | 4,316 |
| 2018-04-09 | $7.80 | $7.80 | $7.80 | $7.80 | $7.77 | 301 |
| 2018-04-06 | $7.77 | $7.77 | $7.62 | $7.62 | $7.59 | 4,600 |
| 2018-04-05 | $7.86 | $7.86 | $7.86 | $7.86 | $7.83 | 0 |
| 2018-04-04 | $7.86 | $7.86 | $7.86 | $7.86 | $7.83 | 90 |
| 2018-04-03 | $7.86 | $7.86 | $7.86 | $7.86 | $7.83 | 300 |
| 2018-04-02 | $7.56 | $7.56 | $7.56 | $7.56 | $7.53 | 300 |
| 2018-03-29 | $7.61 | $7.61 | $7.61 | $7.61 | $7.58 | 1,258 |
| 2018-03-28 | $7.65 | $7.65 | $7.48 | $7.48 | $7.45 | 3,130 |
| 2018-03-27 | $7.79 | $7.79 | $7.79 | $7.79 | $7.76 | 6,000 |
| 2018-03-26 | $7.48 | $7.48 | $7.35 | $7.48 | $7.45 | 2,780 |
| 2018-03-23 | $7.44 | $7.56 | $7.44 | $7.48 | $7.45 | 1,472 |
| 2018-03-22 | $7.75 | $7.81 | $7.75 | $7.81 | $7.78 | 2,659 |
| 2018-03-21 | $8.20 | $8.20 | $7.86 | $8.02 | $7.99 | 1,365 |
| 2018-03-20 | $7.91 | $8.02 | $7.91 | $8.00 | $7.97 | 7,572 |
| 2018-03-19 | $7.68 | $7.85 | $7.68 | $7.85 | $7.82 | 14,093 |
| 2018-03-16 | $7.27 | $7.27 | $7.25 | $7.26 | $7.23 | 3,419 |
| 2018-03-15 | $7.01 | $7.05 | $6.97 | $7.00 | $6.98 | 4,000 |
| 2018-03-14 | $7.05 | $7.10 | $7.05 | $7.05 | $7.03 | 2,868 |
| 2018-03-13 | $6.88 | $6.95 | $6.88 | $6.95 | $6.93 | 5,215 |
| 2018-03-12 | $6.91 | $6.91 | $6.91 | $6.91 | $6.89 | 0 |
| 2018-03-09 | $6.91 | $6.91 | $6.91 | $6.91 | $6.89 | 140 |
| 2018-03-08 | $6.91 | $6.91 | $6.91 | $6.91 | $6.89 | 420 |
| 2018-03-07 | $6.91 | $6.91 | $6.91 | $6.91 | $6.89 | 700 |
| 2018-03-06 | $6.81 | $7.00 | $6.81 | $6.91 | $6.89 | 8,720 |
| 2018-03-05 | $6.77 | $6.77 | $6.77 | $6.77 | $6.75 | 1,500 |
| 2018-03-02 | $6.61 | $6.61 | $6.61 | $6.61 | $6.59 | 0 |
| 2018-03-01 | $6.61 | $6.61 | $6.61 | $6.61 | $6.59 | 100 |
| 2018-02-28 | $6.68 | $6.95 | $6.60 | $6.95 | $6.93 | 7,388 |
| 2018-02-27 | $6.98 | $6.98 | $6.98 | $6.98 | $6.96 | 392 |
| 2018-02-26 | $6.87 | $6.87 | $6.87 | $6.87 | $6.85 | 0 |
| 2018-02-23 | $6.87 | $6.87 | $6.87 | $6.87 | $6.85 | 930 |
| 2018-02-22 | $6.90 | $6.90 | $6.90 | $6.90 | $6.88 | 145 |
| 2018-02-21 | $6.88 | $6.92 | $6.82 | $6.92 | $6.90 | 3,250 |
| 2018-02-20 | $6.59 | $6.60 | $6.59 | $6.60 | $6.58 | 1,900 |
| 2018-02-16 | $7.00 | $7.00 | $6.85 | $6.85 | $6.83 | 700 |
| 2018-02-15 | $6.90 | $6.99 | $6.90 | $6.99 | $6.97 | 1,150 |
| 2018-02-14 | $6.91 | $6.91 | $6.88 | $6.91 | $6.89 | 4,242 |
| 2018-02-13 | $6.50 | $6.73 | $6.50 | $6.73 | $6.71 | 10,428 |
| 2018-02-12 | $6.17 | $6.17 | $6.17 | $6.17 | $6.15 | 800 |
| 2018-02-09 | $6.38 | $6.40 | $6.38 | $6.40 | $6.38 | 4,866 |
| 2018-02-08 | $6.33 | $6.33 | $6.20 | $6.20 | $6.18 | 1,903 |
| 2018-02-07 | $6.38 | $6.38 | $6.35 | $6.38 | $6.36 | 6,943 |
| 2018-02-06 | $6.36 | $6.65 | $6.30 | $6.58 | $6.56 | 20,492 |
| 2018-02-05 | $6.67 | $6.75 | $6.67 | $6.75 | $6.73 | 1,370 |
| 2018-02-02 | $6.85 | $6.85 | $6.66 | $6.84 | $6.82 | 2,100 |
| 2018-02-01 | $6.96 | $7.05 | $6.96 | $7.02 | $7.00 | 17,400 |
| 2018-01-31 | $7.25 | $7.25 | $7.24 | $7.25 | $7.22 | 3,700 |
| 2018-01-30 | $7.15 | $7.25 | $7.13 | $7.14 | $7.12 | 6,797 |
| 2018-01-29 | $6.90 | $7.05 | $6.90 | $6.92 | $6.90 | 17,748 |
| 2018-01-26 | $6.84 | $6.89 | $6.76 | $6.89 | $6.87 | 7,504 |
| 2018-01-25 | $6.86 | $6.90 | $6.86 | $6.90 | $6.88 | 1,600 |
| 2018-01-24 | $6.95 | $6.97 | $6.93 | $6.93 | $6.91 | 1,472 |
| 2018-01-23 | $6.86 | $6.97 | $6.86 | $6.97 | $6.95 | 4,606 |
| 2018-01-22 | $6.87 | $6.87 | $6.76 | $6.86 | $6.84 | 6,751 |
| 2018-01-19 | $6.75 | $6.87 | $6.74 | $6.87 | $6.85 | 1,908 |
| 2018-01-18 | $7.00 | $7.00 | $6.91 | $6.91 | $6.89 | 3,500 |
| 2018-01-17 | $7.00 | $7.05 | $7.00 | $7.00 | $6.98 | 1,810 |
| 2018-01-16 | $7.20 | $7.20 | $6.95 | $6.95 | $6.93 | 11,780 |
| 2018-01-12 | $7.20 | $7.25 | $7.09 | $7.20 | $7.18 | 16,069 |
| 2018-01-11 | $7.00 | $7.20 | $7.00 | $7.20 | $7.18 | 14,264 |
| 2018-01-10 | $6.90 | $6.95 | $6.90 | $6.95 | $6.93 | 2,266 |
| 2018-01-09 | $6.80 | $6.94 | $6.80 | $6.90 | $6.88 | 19,770 |
| 2018-01-08 | $6.60 | $6.72 | $6.50 | $6.66 | $6.64 | 11,611 |
| 2018-01-05 | $6.45 | $6.50 | $6.40 | $6.50 | $6.48 | 1,244 |
| 2018-01-04 | $6.39 | $6.60 | $6.39 | $6.54 | $6.52 | 5,733 |
| 2018-01-03 | $6.35 | $6.35 | $6.35 | $6.35 | $6.33 | 350 |
| 2018-01-02 | $6.15 | $6.27 | $6.15 | $6.27 | $6.25 | 528 |
| 2017-12-29 | $6.53 | $6.53 | $6.27 | $6.28 | $6.26 | 7,489 |
| 2017-12-28 | $6.25 | $6.49 | $6.25 | $6.49 | $6.47 | 3,733 |
| 2017-12-27 | $6.04 | $6.04 | $6.04 | $6.04 | $6.02 | 0 |
| 2017-12-26 | $6.15 | $6.15 | $6.04 | $6.04 | $6.02 | 635 |
| 2017-12-22 | $6.04 | $6.05 | $5.95 | $6.05 | $6.03 | 700 |
| 2017-12-21 | $5.76 | $6.00 | $5.76 | $6.00 | $5.98 | 6,761 |
| 2017-12-20 | $6.00 | $6.00 | $6.00 | $6.00 | $5.98 | 142 |
| 2017-12-19 | $5.72 | $5.84 | $5.72 | $5.84 | $5.82 | 5,600 |
| 2017-12-18 | $5.76 | $5.76 | $5.49 | $5.68 | $5.66 | 14,154 |
| 2017-12-15 | $5.77 | $5.77 | $5.70 | $5.70 | $5.68 | 4,029 |
| 2017-12-14 | $5.75 | $5.85 | $5.75 | $5.85 | $5.83 | 4,356 |
| 2017-12-13 | $5.88 | $5.91 | $5.88 | $5.90 | $5.88 | 5,641 |
| 2017-12-12 | $6.00 | $6.00 | $5.96 | $5.97 | $5.95 | 1,300 |
| 2017-12-11 | $5.90 | $6.05 | $5.88 | $5.93 | $5.91 | 90,022 |
| 2017-12-08 | $6.00 | $6.00 | $5.93 | $5.93 | $5.91 | 2,327 |
| 2017-12-07 | $6.10 | $6.10 | $5.83 | $6.05 | $6.03 | 6,188 |
| 2017-12-06 | $6.16 | $6.17 | $6.07 | $6.17 | $6.15 | 5,227 |
| 2017-12-05 | $5.80 | $6.04 | $5.80 | $6.04 | $6.02 | 9,850 |
| 2017-12-04 | $5.87 | $5.98 | $5.80 | $5.95 | $5.93 | 9,561 |
| 2017-12-01 | $6.20 | $6.20 | $6.17 | $6.17 | $6.15 | 2,399 |
| 2017-11-30 | $6.01 | $6.10 | $6.01 | $6.10 | $6.08 | 4,761 |
| 2017-11-29 | $6.51 | $6.68 | $6.30 | $6.48 | $6.46 | 60,726 |
| 2017-11-28 | $7.00 | $7.00 | $6.60 | $6.60 | $6.58 | 49,454 |
| 2017-11-27 | $7.17 | $7.17 | $7.00 | $7.05 | $7.03 | 3,485 |
| 2017-11-24 | $6.84 | $6.98 | $6.84 | $6.98 | $6.96 | 5,713 |
| 2017-11-22 | $6.85 | $6.95 | $6.80 | $6.80 | $6.78 | 4,200 |
| 2017-11-21 | $6.73 | $6.81 | $6.65 | $6.81 | $6.79 | 8,090 |
| 2017-11-20 | $6.77 | $6.77 | $6.70 | $6.73 | $6.71 | 830 |
| 2017-11-17 | $6.78 | $6.78 | $6.78 | $6.78 | $6.76 | 1,714 |
| 2017-11-16 | $6.82 | $6.82 | $6.70 | $6.79 | $6.77 | 2,900 |
| 2017-11-15 | $6.66 | $6.78 | $6.60 | $6.78 | $6.76 | 2,875 |
| 2017-11-14 | $6.63 | $6.80 | $6.63 | $6.70 | $6.68 | 6,000 |
| 2017-11-13 | $6.60 | $6.82 | $6.60 | $6.82 | $6.80 | 850 |
| 2017-11-10 | $6.55 | $6.67 | $6.50 | $6.67 | $6.65 | 15,167 |
| 2017-11-09 | $6.25 | $6.50 | $6.12 | $6.50 | $6.48 | 37,418 |
| 2017-11-08 | $6.50 | $6.60 | $6.50 | $6.60 | $6.58 | 10,645 |
| 2017-11-07 | $7.00 | $7.00 | $6.58 | $6.60 | $6.58 | 26,709 |
| 2017-11-06 | $6.10 | $6.93 | $6.09 | $6.75 | $6.73 | 76,251 |
| 2017-11-03 | $5.75 | $5.98 | $5.75 | $5.97 | $5.95 | 20,613 |
| 2017-11-02 | $5.75 | $5.80 | $5.70 | $5.80 | $5.78 | 20,800 |
| 2017-11-01 | $5.50 | $5.64 | $5.50 | $5.64 | $5.62 | 6,200 |
| 2017-10-31 | $5.43 | $5.43 | $5.43 | $5.43 | $5.41 | 183 |
| 2017-10-30 | $5.40 | $5.43 | $5.30 | $5.30 | $5.28 | 8,012 |
| 2017-10-27 | $5.40 | $5.40 | $5.40 | $5.40 | $5.38 | 325 |
| 2017-10-26 | $5.50 | $5.50 | $5.50 | $5.50 | $5.48 | 500 |
| 2017-10-25 | $5.55 | $5.55 | $5.40 | $5.47 | $5.45 | 10,400 |
| 2017-10-24 | $5.40 | $5.54 | $5.40 | $5.53 | $5.51 | 4,852 |
| 2017-10-23 | $5.38 | $5.38 | $5.35 | $5.38 | $5.36 | 12,593 |
| 2017-10-20 | $5.40 | $5.40 | $5.40 | $5.40 | $5.38 | 1,600 |
| 2017-10-19 | $5.33 | $5.54 | $5.33 | $5.54 | $5.52 | 1,666 |
| 2017-10-18 | $5.32 | $5.32 | $5.30 | $5.30 | $5.28 | 667 |
| 2017-10-17 | $5.28 | $5.35 | $5.20 | $5.20 | $5.18 | 7,150 |
| 2017-10-16 | $5.29 | $5.35 | $5.29 | $5.31 | $5.29 | 1,618 |
| 2017-10-13 | $5.35 | $5.35 | $5.35 | $5.35 | $5.33 | 500 |
| 2017-10-12 | $5.35 | $5.35 | $5.35 | $5.35 | $5.33 | 0 |
| 2017-10-11 | $5.35 | $5.35 | $5.35 | $5.35 | $5.33 | 800 |
| 2017-10-10 | $5.26 | $5.32 | $5.26 | $5.32 | $5.30 | 2,800 |
| 2017-10-09 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 1,578 |
| 2017-10-06 | $5.35 | $5.35 | $5.14 | $5.20 | $5.18 | 11,652 |
| 2017-10-05 | $5.20 | $5.20 | $5.20 | $5.20 | $5.18 | 1,243 |
| 2017-10-04 | $5.37 | $5.37 | $5.37 | $5.37 | $5.35 | 0 |
| 2017-10-03 | $5.37 | $5.40 | $5.37 | $5.37 | $5.35 | 4,271 |
| 2017-10-02 | $5.35 | $5.35 | $5.15 | $5.21 | $5.19 | 3,835 |
| 2017-09-29 | $5.17 | $5.17 | $5.16 | $5.16 | $5.14 | 1,163 |
| 2017-09-28 | $5.20 | $5.20 | $5.09 | $5.10 | $5.08 | 3,017 |
| 2017-09-27 | $5.09 | $5.12 | $5.09 | $5.12 | $5.10 | 1,900 |
| 2017-09-26 | $5.25 | $5.25 | $5.20 | $5.20 | $5.18 | 6,380 |
| 2017-09-25 | $5.25 | $5.27 | $5.25 | $5.27 | $5.25 | 2,120 |
| 2017-09-22 | $5.16 | $5.22 | $5.12 | $5.14 | $5.12 | 6,002 |
| 2017-09-21 | $5.31 | $5.31 | $5.20 | $5.22 | $5.20 | 7,549 |
| 2017-09-20 | $5.40 | $5.44 | $5.40 | $5.40 | $5.38 | 12,431 |
| 2017-09-19 | $5.41 | $5.65 | $5.35 | $5.39 | $5.37 | 30,426 |
| 2017-09-18 | $5.51 | $5.54 | $5.24 | $5.54 | $5.52 | 3,400 |
| 2017-09-15 | $5.56 | $5.56 | $5.52 | $5.52 | $5.50 | 3,600 |
| 2017-09-14 | $5.50 | $5.54 | $5.50 | $5.51 | $5.49 | 10,250 |
| 2017-09-13 | $5.50 | $5.50 | $5.34 | $5.50 | $5.48 | 18,035 |
| 2017-09-12 | $5.57 | $5.57 | $5.50 | $5.54 | $5.52 | 10,800 |
| 2017-09-11 | $5.49 | $5.49 | $5.49 | $5.49 | $5.47 | 0 |
| 2017-09-08 | $5.50 | $5.50 | $5.49 | $5.49 | $5.47 | 3,215 |
| 2017-09-07 | $5.50 | $5.50 | $5.50 | $5.50 | $5.48 | 1,000 |
| 2017-09-06 | $5.50 | $5.50 | $5.50 | $5.50 | $5.48 | 0 |
| 2017-09-05 | $5.50 | $5.56 | $5.50 | $5.50 | $5.48 | 5,430 |
| 2017-09-01 | $5.55 | $5.55 | $5.55 | $5.55 | $5.53 | 0 |
| 2017-08-31 | $5.63 | $5.75 | $5.50 | $5.55 | $5.53 | 18,050 |
| 2017-08-30 | $5.40 | $5.45 | $5.40 | $5.45 | $5.43 | 2,150 |
| 2017-08-29 | $5.44 | $5.44 | $5.34 | $5.34 | $5.32 | 1,198 |
| 2017-08-28 | $5.47 | $5.47 | $5.47 | $5.47 | $5.45 | 210 |
| 2017-08-25 | $5.56 | $5.56 | $5.29 | $5.29 | $5.27 | 2,705 |
| 2017-08-24 | $5.26 | $5.32 | $5.20 | $5.20 | $5.18 | 2,100 |
| 2017-08-23 | $5.12 | $5.12 | $5.12 | $5.12 | $5.10 | 0 |
| 2017-08-22 | $5.14 | $5.35 | $5.12 | $5.12 | $5.10 | 2,112 |
| 2017-08-21 | $5.13 | $5.13 | $5.05 | $5.05 | $5.03 | 10,350 |
| 2017-08-18 | $5.00 | $5.00 | $5.00 | $5.00 | $4.98 | 600 |
| 2017-08-17 | $5.03 | $5.04 | $4.88 | $4.88 | $4.86 | 6,562 |
| 2017-08-16 | $4.89 | $5.03 | $4.89 | $5.03 | $5.01 | 3,880 |
| 2017-08-15 | $4.97 | $5.03 | $4.95 | $5.03 | $5.01 | 5,700 |
| 2017-08-14 | $5.09 | $5.09 | $5.09 | $5.09 | $5.07 | 0 |
| 2017-08-11 | $4.97 | $5.09 | $4.95 | $5.09 | $5.07 | 1,032 |
| 2017-08-10 | $4.92 | $4.92 | $4.92 | $4.92 | $4.90 | 0 |
| 2017-08-09 | $4.92 | $4.92 | $4.92 | $4.92 | $4.90 | 1,100 |
| 2017-08-08 | $5.06 | $5.06 | $5.01 | $5.04 | $5.02 | 15,448 |
| 2017-08-07 | $5.05 | $5.05 | $5.00 | $5.01 | $4.99 | 6,000 |
| 2017-08-04 | $5.05 | $5.05 | $5.05 | $5.05 | $5.03 | 0 |
| 2017-08-03 | $5.05 | $5.05 | $5.05 | $5.05 | $5.03 | 160 |
| 2017-08-02 | $5.00 | $5.00 | $5.00 | $5.00 | $4.98 | 150 |
| 2017-08-01 | $4.95 | $4.95 | $4.95 | $4.95 | $4.93 | 0 |
| 2017-07-31 | $5.20 | $5.21 | $4.95 | $4.95 | $4.93 | 4,164 |
| 2017-07-28 | $4.94 | $4.99 | $4.94 | $4.97 | $4.95 | 1,592 |
| 2017-07-27 | $5.40 | $5.40 | $5.18 | $5.25 | $5.23 | 12,308 |
| 2017-07-26 | $5.12 | $5.12 | $5.12 | $5.12 | $5.10 | 274 |
| 2017-07-25 | $5.17 | $5.17 | $5.16 | $5.16 | $5.14 | 2,500 |
| 2017-07-24 | $5.23 | $5.23 | $5.11 | $5.11 | $5.09 | 6,290 |
| 2017-07-21 | $5.20 | $5.23 | $5.20 | $5.20 | $5.18 | 2,600 |
| 2017-07-20 | $5.13 | $5.13 | $5.13 | $5.13 | $5.11 | 500 |
| 2017-07-19 | $5.20 | $5.23 | $5.20 | $5.20 | $5.18 | 1,598 |
| 2017-07-18 | $5.11 | $5.11 | $5.10 | $5.10 | $5.08 | 1,192 |
| 2017-07-17 | $5.21 | $5.21 | $5.05 | $5.05 | $5.03 | 5,087 |
| 2017-07-14 | $5.23 | $5.45 | $5.18 | $5.18 | $5.16 | 8,800 |
| 2017-07-13 | $5.36 | $5.42 | $5.36 | $5.36 | $5.34 | 8,349 |
| 2017-07-12 | $5.33 | $5.33 | $5.26 | $5.26 | $5.24 | 5,513 |
| 2017-07-11 | $5.27 | $5.45 | $5.26 | $5.29 | $5.27 | 11,700 |
| 2017-07-10 | $5.30 | $5.38 | $5.26 | $5.26 | $5.24 | 5,750 |
| 2017-07-07 | $5.09 | $5.10 | $5.07 | $5.07 | $5.05 | 7,145 |
| 2017-07-06 | $5.05 | $5.10 | $5.05 | $5.07 | $5.05 | 7,410 |
| 2017-07-05 | $4.95 | $4.95 | $4.92 | $4.92 | $4.90 | 2,835 |
| 2017-07-03 | $5.20 | $5.20 | $5.20 | $5.20 | $5.18 | 7,450 |
| 2017-06-30 | $5.40 | $5.40 | $5.40 | $5.40 | $5.38 | 178 |
| 2017-06-29 | $5.14 | $5.16 | $5.14 | $5.16 | $5.14 | 5,918 |
| 2017-06-28 | $5.00 | $5.00 | $4.89 | $5.00 | $4.98 | 3,760 |
| 2017-06-27 | $4.90 | $5.00 | $4.90 | $5.00 | $4.98 | 9,467 |
| 2017-06-26 | $5.00 | $5.00 | $4.88 | $4.90 | $4.88 | 7,819 |
| 2017-06-23 | $4.90 | $5.05 | $4.90 | $5.05 | $5.03 | 6,183 |
| 2017-06-22 | $4.90 | $4.90 | $4.89 | $4.89 | $4.87 | 2,549 |
| 2017-06-21 | $4.82 | $4.82 | $4.82 | $4.82 | $4.80 | 0 |
| 2017-06-20 | $4.90 | $4.90 | $4.82 | $4.82 | $4.80 | 1,780 |
| 2017-06-19 | $4.90 | $4.90 | $4.89 | $4.90 | $4.88 | 6,130 |
| 2017-06-16 | $4.83 | $5.02 | $4.80 | $5.02 | $5.00 | 2,222 |
| 2017-06-15 | $5.00 | $5.00 | $5.00 | $5.00 | $4.98 | 0 |
| 2017-06-14 | $5.07 | $5.07 | $4.98 | $5.00 | $4.98 | 1,414 |
| 2017-06-13 | $4.86 | $4.90 | $4.67 | $4.90 | $4.88 | 1,430 |
| 2017-06-12 | $4.93 | $4.97 | $4.90 | $4.97 | $4.95 | 1,373 |
| 2017-06-09 | $4.92 | $4.92 | $4.92 | $4.92 | $4.90 | 1,572 |
| 2017-06-08 | $5.08 | $5.08 | $5.00 | $5.08 | $5.06 | 700 |
| 2017-06-07 | $5.00 | $5.00 | $5.00 | $5.00 | $4.98 | 227 |
| 2017-06-06 | $4.99 | $4.99 | $4.99 | $4.99 | $4.97 | 0 |
| 2017-06-05 | $5.10 | $5.11 | $4.97 | $4.99 | $4.97 | 2,200 |
| 2017-06-02 | $5.12 | $5.12 | $5.09 | $5.09 | $5.07 | 4,091 |
| 2017-06-01 | $5.09 | $5.09 | $5.09 | $5.09 | $5.07 | 200 |
| 2017-05-31 | $5.10 | $5.10 | $5.08 | $5.10 | $5.08 | 7,828 |
| 2017-05-30 | $5.22 | $5.25 | $5.22 | $5.25 | $5.23 | 1,920 |
| 2017-05-26 | $5.25 | $5.30 | $5.25 | $5.25 | $5.23 | 4,870 |
| 2017-05-25 | $5.12 | $5.30 | $5.12 | $5.25 | $5.23 | 5,978 |
| 2017-05-24 | $5.16 | $5.30 | $5.16 | $5.30 | $5.28 | 2,629 |
| 2017-05-23 | $5.30 | $5.30 | $5.30 | $5.30 | $5.28 | 357 |
| 2017-05-22 | $5.25 | $5.31 | $5.25 | $5.30 | $5.28 | 406 |
| 2017-05-19 | $5.27 | $5.27 | $5.27 | $5.27 | $5.25 | 0 |
| 2017-05-18 | $5.25 | $5.27 | $5.25 | $5.27 | $5.25 | 470 |
| 2017-05-17 | $5.20 | $5.32 | $5.15 | $5.32 | $5.30 | 7,571 |
| 2017-05-16 | $5.43 | $5.43 | $5.43 | $5.43 | $5.41 | 551 |
| 2017-05-15 | $5.43 | $5.43 | $5.43 | $5.43 | $5.41 | 400 |
| 2017-05-12 | $5.15 | $5.15 | $5.15 | $5.15 | $5.13 | 13 |
| 2017-05-11 | $5.15 | $5.15 | $5.15 | $5.15 | $5.13 | 20 |
| 2017-05-10 | $5.20 | $5.20 | $5.15 | $5.15 | $5.13 | 2,995 |
| 2017-05-09 | $5.05 | $5.05 | $5.05 | $5.05 | $5.03 | 618 |
| 2017-05-08 | $5.15 | $5.18 | $5.15 | $5.18 | $5.16 | 1,696 |
| 2017-05-05 | $5.06 | $5.06 | $5.06 | $5.06 | $5.04 | 6,552 |
| 2017-05-04 | $5.00 | $5.00 | $5.00 | $5.00 | $4.98 | 3,575 |
| 2017-05-03 | $5.02 | $5.12 | $5.02 | $5.12 | $5.10 | 2,734 |
| 2017-05-02 | $5.30 | $5.30 | $5.29 | $5.29 | $5.27 | 800 |
| 2017-05-01 | $5.30 | $5.31 | $5.25 | $5.25 | $5.23 | 7,700 |
| 2017-04-28 | $5.03 | $5.03 | $5.03 | $5.03 | $5.01 | 501 |
| 2017-04-27 | $5.22 | $5.23 | $5.22 | $5.23 | $5.21 | 2,627 |
| 2017-04-26 | $5.24 | $5.24 | $5.20 | $5.20 | $5.18 | 1,266 |
| 2017-04-25 | $5.29 | $5.29 | $5.29 | $5.29 | $5.27 | 800 |
| 2017-04-24 | $5.22 | $5.33 | $5.22 | $5.22 | $5.20 | 1,835 |
| 2017-04-21 | $5.14 | $5.14 | $5.14 | $5.14 | $5.12 | 258 |
| 2017-04-20 | $5.29 | $5.29 | $5.29 | $5.29 | $5.27 | 0 |
| 2017-04-19 | $5.29 | $5.29 | $5.29 | $5.29 | $5.27 | 100 |
| 2017-04-18 | $5.25 | $5.25 | $5.19 | $5.23 | $5.21 | 15,652 |
| 2017-04-17 | $5.40 | $5.56 | $5.40 | $5.56 | $5.54 | 11,331 |
| 2017-04-13 | $5.46 | $5.49 | $5.33 | $5.33 | $5.31 | 6,026 |
| 2017-04-12 | $5.38 | $5.38 | $5.30 | $5.30 | $5.28 | 10,250 |
| 2017-04-11 | $5.09 | $5.11 | $5.09 | $5.11 | $5.09 | 3,376 |
| 2017-04-10 | $5.32 | $5.32 | $5.10 | $5.10 | $5.08 | 14,104 |
| 2017-04-07 | $5.28 | $5.28 | $5.25 | $5.25 | $5.23 | 2,295 |
| 2017-04-06 | $5.43 | $5.43 | $5.36 | $5.36 | $5.34 | 8,976 |
| 2017-04-05 | $5.25 | $5.36 | $5.25 | $5.36 | $5.34 | 3,130 |
| 2017-04-04 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 3,677 |
| 2017-04-03 | $5.35 | $5.40 | $5.35 | $5.40 | $5.38 | 825 |
| 2017-03-31 | $5.34 | $5.38 | $5.34 | $5.38 | $5.36 | 600 |
| 2017-03-30 | $5.39 | $5.39 | $5.39 | $5.39 | $5.37 | 40 |
| 2017-03-29 | $5.41 | $5.41 | $5.39 | $5.39 | $5.37 | 2,389 |
| 2017-03-28 | $5.30 | $5.45 | $5.30 | $5.45 | $5.43 | 8,351 |
| 2017-03-27 | $4.98 | $5.25 | $4.96 | $5.25 | $5.23 | 6,739 |
| 2017-03-24 | $4.94 | $4.94 | $4.74 | $4.75 | $4.73 | 4,180 |
| 2017-03-23 | $4.98 | $4.98 | $4.98 | $4.98 | $4.96 | 1,169 |
| 2017-03-22 | $4.86 | $5.05 | $4.86 | $5.05 | $5.03 | 5,430 |
| 2017-03-21 | $5.13 | $5.15 | $4.97 | $5.05 | $5.03 | 8,515 |
| 2017-03-20 | $4.95 | $5.16 | $4.95 | $5.16 | $5.14 | 625 |
| 2017-03-17 | $5.14 | $5.24 | $5.14 | $5.24 | $5.22 | 2,458 |
| 2017-03-16 | $5.40 | $5.49 | $5.34 | $5.49 | $5.47 | 1,893 |
| 2017-03-15 | $5.43 | $5.49 | $5.43 | $5.49 | $5.47 | 1,950 |
| 2017-03-14 | $5.39 | $5.39 | $5.20 | $5.31 | $5.29 | 6,351 |
| 2017-03-13 | $5.41 | $5.42 | $5.41 | $5.42 | $5.40 | 3,909 |
| 2017-03-10 | $5.43 | $5.43 | $5.41 | $5.41 | $5.39 | 968 |
| 2017-03-09 | $5.21 | $5.21 | $5.21 | $5.21 | $5.19 | 75 |
| 2017-03-08 | $5.25 | $5.25 | $5.21 | $5.21 | $5.19 | 1,674 |
| 2017-03-07 | $5.19 | $5.20 | $5.17 | $5.17 | $5.15 | 4,776 |
| 2017-03-06 | $5.07 | $5.25 | $5.07 | $5.16 | $5.14 | 2,545 |
| 2017-03-03 | $5.29 | $5.29 | $5.29 | $5.29 | $5.27 | 1,500 |
| 2017-03-02 | $5.11 | $5.11 | $5.11 | $5.11 | $5.09 | 0 |
| 2017-03-01 | $5.11 | $5.11 | $5.11 | $5.11 | $5.09 | 100 |
| 2017-02-28 | $5.19 | $5.19 | $5.10 | $5.10 | $5.08 | 1,025 |
| 2017-02-27 | $5.05 | $5.05 | $5.00 | $5.05 | $5.03 | 9,175 |
| 2017-02-24 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 193 |
| 2017-02-23 | $5.25 | $5.29 | $5.25 | $5.25 | $5.23 | 4,243 |
| 2017-02-22 | $5.30 | $5.30 | $5.30 | $5.30 | $5.28 | 4,957 |
| 2017-02-21 | $5.06 | $5.23 | $5.06 | $5.20 | $5.18 | 1,895 |
| 2017-02-17 | $5.22 | $5.27 | $5.06 | $5.06 | $5.04 | 10,610 |
| 2017-02-16 | $5.00 | $5.05 | $5.00 | $5.05 | $5.03 | 3,739 |
| 2017-02-15 | $4.79 | $4.84 | $4.79 | $4.80 | $4.78 | 13,959 |
| 2017-02-14 | $4.88 | $4.98 | $4.67 | $4.98 | $4.96 | 27,844 |
| 2017-02-13 | $5.30 | $5.30 | $5.10 | $5.23 | $5.21 | 17,844 |
| 2017-02-10 | $5.44 | $5.45 | $5.44 | $5.45 | $5.43 | 5,080 |
| 2017-02-09 | $5.35 | $5.35 | $5.35 | $5.35 | $5.33 | 0 |
| 2017-02-08 | $5.45 | $5.48 | $5.35 | $5.35 | $5.33 | 9,300 |
| 2017-02-07 | $5.49 | $5.49 | $5.49 | $5.49 | $5.47 | 10,329 |
| 2017-02-06 | $5.59 | $5.68 | $5.36 | $5.36 | $5.34 | 20,867 |
| 2017-02-03 | $5.82 | $5.87 | $5.82 | $5.87 | $5.85 | 12,377 |
| 2017-02-02 | $5.81 | $5.83 | $5.81 | $5.82 | $5.80 | 10,175 |
| 2017-02-01 | $6.02 | $6.02 | $5.91 | $5.91 | $5.89 | 18,318 |
| 2017-01-31 | $6.19 | $6.19 | $6.16 | $6.19 | $6.17 | 4,234 |
| 2017-01-30 | $6.32 | $6.32 | $6.05 | $6.29 | $6.27 | 1,218 |
| 2017-01-27 | $6.11 | $6.11 | $6.01 | $6.01 | $5.99 | 1,100 |
| 2017-01-26 | $6.16 | $6.16 | $6.11 | $6.11 | $6.09 | 19,438 |
| 2017-01-25 | $6.10 | $6.10 | $6.10 | $6.10 | $6.08 | 1,525 |
| 2017-01-24 | $6.10 | $6.11 | $6.10 | $6.11 | $6.09 | 1,150 |
| 2017-01-23 | $5.93 | $6.17 | $5.93 | $6.10 | $6.08 | 1,944 |
| 2017-01-20 | $5.99 | $5.99 | $5.92 | $5.92 | $5.90 | 3,000 |
| 2017-01-19 | $5.81 | $5.81 | $5.81 | $5.81 | $5.79 | 100 |
| 2017-01-18 | $5.66 | $5.66 | $5.66 | $5.66 | $5.64 | 2,140 |
| 2017-01-17 | $5.70 | $5.79 | $5.62 | $5.62 | $5.60 | 8,956 |
| 2017-01-13 | $5.50 | $5.55 | $5.50 | $5.55 | $5.53 | 965 |
| 2017-01-12 | $5.71 | $5.71 | $5.71 | $5.71 | $5.69 | 1,351 |
| 2017-01-11 | $5.73 | $5.73 | $5.71 | $5.71 | $5.69 | 2,000 |
| 2017-01-10 | $5.75 | $5.75 | $5.72 | $5.72 | $5.70 | 450 |
| 2017-01-09 | $5.75 | $5.81 | $5.75 | $5.80 | $5.78 | 3,946 |
| 2017-01-06 | $5.65 | $5.79 | $5.65 | $5.79 | $5.77 | 5,300 |
| 2017-01-05 | $5.52 | $5.52 | $5.52 | $5.52 | $5.50 | 4,034 |
| 2017-01-04 | $5.54 | $5.54 | $5.54 | $5.54 | $5.52 | 1,400 |
| 2017-01-03 | $5.33 | $5.37 | $5.33 | $5.33 | $5.31 | 8,560 |
| 2016-12-30 | $5.35 | $5.35 | $5.29 | $5.29 | $5.27 | 4,398 |
| 2016-12-29 | $5.47 | $5.50 | $5.47 | $5.50 | $5.48 | 3,000 |
| 2016-12-28 | $5.30 | $5.30 | $5.30 | $5.30 | $5.28 | 780 |
| 2016-12-27 | $5.20 | $5.20 | $5.20 | $5.20 | $5.18 | 0 |
| 2016-12-23 | $5.20 | $5.30 | $5.20 | $5.20 | $5.18 | 3,820 |
| 2016-12-22 | $5.33 | $5.34 | $5.33 | $5.34 | $5.32 | 4,548 |
| 2016-12-21 | $5.31 | $5.33 | $5.31 | $5.33 | $5.31 | 11,091 |
| 2016-12-20 | $5.17 | $5.23 | $5.17 | $5.19 | $5.17 | 3,333 |
| 2016-12-19 | $5.33 | $5.42 | $5.15 | $5.15 | $5.13 | 9,825 |
| 2016-12-16 | $5.53 | $5.53 | $5.34 | $5.34 | $5.32 | 7,226 |
| 2016-12-15 | $5.38 | $5.58 | $5.34 | $5.58 | $5.56 | 2,390 |
| 2016-12-14 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 389 |
| 2016-12-13 | $5.70 | $5.71 | $5.67 | $5.67 | $5.65 | 9,863 |
| 2016-12-12 | $5.75 | $5.84 | $5.67 | $5.70 | $5.68 | 23,202 |
| 2016-12-09 | $5.84 | $5.84 | $5.75 | $5.75 | $5.73 | 17,100 |
| 2016-12-08 | $5.80 | $5.84 | $5.80 | $5.84 | $5.82 | 14,475 |
| 2016-12-07 | $5.87 | $5.93 | $5.77 | $5.90 | $5.88 | 30,414 |
| 2016-12-06 | $5.84 | $5.87 | $5.75 | $5.87 | $5.85 | 20,554 |
| 2016-12-05 | $5.94 | $5.96 | $5.90 | $5.90 | $5.88 | 15,067 |
| 2016-12-02 | $6.01 | $6.01 | $6.01 | $6.01 | $5.99 | 0 |
| 2016-12-01 | $5.93 | $6.01 | $5.93 | $6.01 | $5.99 | 11,233 |
| 2016-11-30 | $6.05 | $6.07 | $5.93 | $5.93 | $5.91 | 17,567 |
| 2016-11-29 | $5.77 | $6.07 | $5.77 | $6.03 | $6.01 | 14,461 |
| 2016-11-28 | $6.01 | $6.01 | $6.01 | $6.01 | $5.99 | 750 |
| 2016-11-25 | $5.85 | $5.91 | $5.85 | $5.91 | $5.89 | 6,552 |
| 2016-11-23 | $5.84 | $5.89 | $5.84 | $5.87 | $5.85 | 4,247 |
| 2016-11-22 | $5.90 | $5.90 | $5.85 | $5.85 | $5.83 | 3,883 |
| 2016-11-21 | $6.00 | $6.01 | $6.00 | $6.00 | $5.98 | 417 |
| 2016-11-18 | $6.00 | $6.00 | $6.00 | $6.00 | $5.98 | 409 |
| 2016-11-17 | $6.19 | $6.19 | $5.98 | $5.98 | $5.96 | 1,464 |
| 2016-11-16 | $6.10 | $6.10 | $6.04 | $6.05 | $6.03 | 2,185 |
| 2016-11-15 | $6.10 | $6.10 | $5.98 | $6.10 | $6.08 | 3,887 |
| 2016-11-14 | $6.05 | $6.05 | $5.81 | $5.98 | $5.96 | 9,479 |
| 2016-11-11 | $6.37 | $6.37 | $6.10 | $6.24 | $6.22 | 34,378 |
| 2016-11-10 | $6.05 | $6.13 | $6.01 | $6.01 | $5.99 | 5,679 |
| 2016-11-09 | $5.95 | $6.28 | $5.95 | $6.05 | $6.03 | 25,430 |
| 2016-11-08 | $5.94 | $6.05 | $5.94 | $6.00 | $5.98 | 18,316 |
| 2016-11-07 | $6.21 | $6.21 | $5.93 | $5.95 | $5.93 | 45,585 |
| 2016-11-04 | $6.40 | $6.40 | $6.19 | $6.20 | $6.18 | 17,273 |
| 2016-11-03 | $6.50 | $6.51 | $6.50 | $6.50 | $6.48 | 650 |
| 2016-11-02 | $6.59 | $6.67 | $6.55 | $6.55 | $6.53 | 17,630 |
| 2016-11-01 | $6.62 | $6.70 | $6.62 | $6.62 | $6.60 | 10,468 |
| 2016-10-31 | $6.51 | $6.68 | $6.50 | $6.61 | $6.59 | 12,648 |
| 2016-10-28 | $6.90 | $6.92 | $6.65 | $6.70 | $6.68 | 36,258 |
| 2016-10-27 | $5.67 | $5.67 | $5.62 | $5.62 | $5.60 | 1,483 |
| 2016-10-26 | $5.50 | $5.60 | $5.50 | $5.60 | $5.58 | 655 |
| 2016-10-25 | $5.50 | $5.53 | $5.46 | $5.50 | $5.48 | 8,201 |
| 2016-10-24 | $5.30 | $5.54 | $5.29 | $5.52 | $5.50 | 48,257 |
| 2016-10-21 | $5.19 | $5.30 | $5.19 | $5.30 | $5.28 | 9,018 |
| 2016-10-20 | $5.42 | $5.42 | $5.15 | $5.16 | $5.14 | 10,660 |
| 2016-10-19 | $5.27 | $5.27 | $5.27 | $5.27 | $5.25 | 133 |
| 2016-10-18 | $5.46 | $5.46 | $5.27 | $5.27 | $5.25 | 4,463 |
| 2016-10-17 | $5.34 | $5.34 | $5.24 | $5.25 | $5.23 | 2,460 |
| 2016-10-14 | $5.17 | $5.17 | $5.08 | $5.17 | $5.16 | 3,200 |
| 2016-10-13 | $5.05 | $5.05 | $5.05 | $5.05 | $5.03 | 214 |
| 2016-10-12 | $5.05 | $5.05 | $5.02 | $5.05 | $5.03 | 17,262 |
| 2016-10-11 | $4.98 | $5.02 | $4.95 | $4.97 | $4.95 | 15,123 |
| 2016-10-10 | $5.00 | $5.04 | $4.97 | $4.97 | $4.95 | 16,305 |
| 2016-10-07 | $5.03 | $5.03 | $4.83 | $4.99 | $4.97 | 22,686 |
| 2016-10-06 | $5.02 | $5.03 | $5.02 | $5.03 | $5.01 | 9,536 |
| 2016-10-05 | $5.02 | $5.02 | $4.86 | $5.00 | $4.98 | 10,936 |
| 2016-10-04 | $4.79 | $4.80 | $4.69 | $4.69 | $4.67 | 16,721 |
| 2016-10-03 | $4.53 | $4.53 | $4.53 | $4.53 | $4.51 | 0 |
| 2016-09-30 | $4.57 | $4.57 | $4.50 | $4.53 | $4.51 | 15,140 |
| 2016-09-29 | $4.71 | $4.72 | $4.49 | $4.53 | $4.51 | 10,400 |
| 2016-09-28 | $4.37 | $4.49 | $4.36 | $4.40 | $4.38 | 15,535 |
| 2016-09-27 | $4.61 | $4.62 | $4.55 | $4.55 | $4.53 | 15,646 |
| 2016-09-26 | $4.70 | $4.70 | $4.55 | $4.68 | $4.66 | 46,870 |
| 2016-09-23 | $4.84 | $4.84 | $4.72 | $4.74 | $4.72 | 20,700 |
| 2016-09-22 | $4.86 | $4.87 | $4.85 | $4.85 | $4.83 | 4,150 |
| 2016-09-21 | $4.92 | $4.92 | $4.85 | $4.85 | $4.83 | 13,250 |
| 2016-09-20 | $4.84 | $5.00 | $4.79 | $4.95 | $4.93 | 25,601 |
| 2016-09-19 | $5.09 | $5.09 | $4.97 | $5.00 | $4.98 | 9,770 |
| 2016-09-16 | $4.96 | $5.10 | $4.93 | $5.10 | $5.08 | 25,138 |
| 2016-09-15 | $4.62 | $4.71 | $4.44 | $4.71 | $4.69 | 14,484 |
| 2016-09-14 | $4.03 | $4.04 | $3.95 | $3.95 | $3.94 | 40,055 |
| 2016-09-13 | $3.97 | $3.99 | $3.93 | $3.97 | $3.96 | 34,380 |
| 2016-09-12 | $3.97 | $4.06 | $3.94 | $4.05 | $4.04 | 32,559 |
| 2016-09-09 | $4.00 | $4.08 | $4.00 | $4.05 | $4.04 | 71,279 |
| 2016-09-08 | $4.00 | $4.13 | $4.00 | $4.13 | $4.12 | 10,874 |
| 2016-09-07 | $4.02 | $4.13 | $4.02 | $4.13 | $4.12 | 8,936 |
| 2016-09-06 | $3.91 | $4.04 | $3.90 | $4.04 | $4.03 | 5,546 |
| 2016-09-02 | $3.86 | $4.01 | $3.86 | $4.01 | $3.99 | 3,909 |
| 2016-09-01 | $3.93 | $3.94 | $3.90 | $3.94 | $3.93 | 6,430 |
| 2016-08-31 | $3.93 | $3.95 | $3.93 | $3.95 | $3.94 | 7,530 |
| 2016-08-30 | $3.96 | $4.04 | $3.95 | $3.95 | $3.94 | 25,756 |
| 2016-08-29 | $3.93 | $3.96 | $3.81 | $3.95 | $3.94 | 45,133 |
| 2016-08-26 | $3.95 | $4.00 | $3.85 | $4.00 | $3.99 | 10,152 |
| 2016-08-25 | $3.93 | $3.94 | $3.90 | $3.94 | $3.93 | 4,455 |
| 2016-08-24 | $3.91 | $3.97 | $3.80 | $3.80 | $3.79 | 34,106 |
| 2016-08-23 | $3.89 | $3.90 | $3.89 | $3.90 | $3.89 | 1,000 |
| 2016-08-22 | $3.84 | $3.92 | $3.82 | $3.92 | $3.91 | 5,175 |
| 2016-08-19 | $3.84 | $3.84 | $3.84 | $3.84 | $3.83 | 1,000 |
| 2016-08-18 | $3.85 | $3.92 | $3.85 | $3.90 | $3.89 | 29,499 |
| 2016-08-17 | $3.88 | $3.88 | $3.76 | $3.77 | $3.76 | 8,265 |
| 2016-08-16 | $3.95 | $3.95 | $3.91 | $3.94 | $3.93 | 30,198 |
| 2016-08-15 | $3.94 | $3.96 | $3.93 | $3.96 | $3.94 | 2,000 |
| 2016-08-12 | $3.91 | $3.92 | $3.91 | $3.92 | $3.91 | 8,900 |
| 2016-08-11 | $3.91 | $3.94 | $3.91 | $3.91 | $3.90 | 2,925 |
| 2016-08-10 | $3.80 | $3.87 | $3.80 | $3.85 | $3.84 | 7,680 |
| 2016-08-09 | $3.83 | $3.87 | $3.83 | $3.87 | $3.86 | 7,740 |
| 2016-08-08 | $3.85 | $3.93 | $3.85 | $3.93 | $3.92 | 4,150 |
| 2016-08-05 | $3.87 | $3.92 | $3.87 | $3.88 | $3.87 | 16,311 |
| 2016-08-04 | $3.83 | $3.89 | $3.83 | $3.89 | $3.88 | 11,723 |
| 2016-08-03 | $3.82 | $3.92 | $3.82 | $3.83 | $3.82 | 7,230 |
| 2016-08-02 | $3.92 | $3.92 | $3.87 | $3.90 | $3.89 | 6,469 |
| 2016-08-01 | $3.90 | $3.90 | $3.82 | $3.87 | $3.86 | 8,912 |
| 2016-07-29 | $3.83 | $3.90 | $3.80 | $3.90 | $3.89 | 1,530 |
| 2016-07-28 | $3.67 | $3.67 | $3.65 | $3.65 | $3.64 | 6,279 |
| 2016-07-27 | $3.76 | $3.79 | $3.76 | $3.79 | $3.78 | 1,786 |
| 2016-07-26 | $3.70 | $3.70 | $3.70 | $3.70 | $3.69 | 4,240 |
| 2016-07-25 | $3.77 | $3.77 | $3.65 | $3.70 | $3.69 | 8,744 |
| 2016-07-22 | $3.70 | $3.70 | $3.60 | $3.65 | $3.64 | 6,636 |
| 2016-07-21 | $3.80 | $3.80 | $3.70 | $3.70 | $3.69 | 14,400 |
| 2016-07-20 | $3.85 | $3.85 | $3.80 | $3.80 | $3.79 | 13,490 |
| 2016-07-19 | $3.86 | $3.86 | $3.81 | $3.83 | $3.82 | 13,890 |
| 2016-07-18 | $3.96 | $3.96 | $3.95 | $3.95 | $3.94 | 1,460 |
| 2016-07-15 | $3.80 | $3.86 | $3.80 | $3.82 | $3.81 | 11,745 |
| 2016-07-14 | $3.88 | $3.93 | $3.88 | $3.90 | $3.89 | 29,320 |
| 2016-07-13 | $3.85 | $3.87 | $3.78 | $3.87 | $3.86 | 16,279 |
| 2016-07-12 | $3.77 | $3.81 | $3.75 | $3.75 | $3.74 | 4,728 |
| 2016-07-11 | $3.66 | $3.66 | $3.66 | $3.66 | $3.65 | 1,789 |
| 2016-07-08 | $3.64 | $3.64 | $3.55 | $3.56 | $3.55 | 9,443 |
| 2016-07-07 | $3.49 | $3.68 | $3.49 | $3.68 | $3.67 | 3,813 |
| 2016-07-06 | $3.36 | $3.44 | $3.33 | $3.44 | $3.43 | 8,650 |
| 2016-07-05 | $3.31 | $3.34 | $3.25 | $3.34 | $3.33 | 12,500 |
| 2016-07-01 | $3.11 | $3.29 | $3.11 | $3.28 | $3.27 | 12,679 |
| 2016-06-30 | $3.25 | $3.30 | $3.24 | $3.25 | $3.24 | 3,966 |
| 2016-06-29 | $3.25 | $3.27 | $3.25 | $3.27 | $3.26 | 1,708 |
| 2016-06-28 | $3.25 | $3.26 | $3.22 | $3.22 | $3.21 | 3,202 |
| 2016-06-27 | $3.16 | $3.17 | $3.05 | $3.06 | $3.05 | 7,880 |
| 2016-06-24 | $3.16 | $3.34 | $3.12 | $3.34 | $3.33 | 12,560 |
| 2016-06-23 | $3.18 | $3.18 | $3.18 | $3.18 | $3.17 | 46 |
| 2016-06-22 | $3.18 | $3.20 | $3.18 | $3.18 | $3.17 | 5,091 |
| 2016-06-21 | $3.03 | $3.03 | $3.03 | $3.03 | $3.02 | 0 |
| 2016-06-20 | $3.03 | $3.03 | $3.03 | $3.03 | $3.02 | 3,500 |
| 2016-06-17 | $3.11 | $3.13 | $3.03 | $3.03 | $3.02 | 2,024 |
| 2016-06-16 | $3.04 | $3.04 | $3.04 | $3.04 | $3.03 | 1,368 |
| 2016-06-15 | $3.20 | $3.25 | $3.20 | $3.22 | $3.21 | 1,090 |
| 2016-06-14 | $3.13 | $3.13 | $3.13 | $3.13 | $3.12 | 5,000 |
| 2016-06-13 | $3.16 | $3.16 | $3.03 | $3.03 | $3.02 | 6,152 |
| 2016-06-10 | $3.20 | $3.20 | $3.10 | $3.10 | $3.08 | 3,846 |
| 2016-06-09 | $3.19 | $3.19 | $3.19 | $3.19 | $3.18 | 1,484 |
| 2016-06-08 | $3.23 | $3.23 | $3.23 | $3.23 | $3.22 | 1,000 |
| 2016-06-07 | $3.39 | $3.39 | $3.33 | $3.33 | $3.31 | 442 |
| 2016-06-06 | $3.33 | $3.45 | $3.33 | $3.40 | $3.39 | 4,500 |
| 2016-06-03 | $3.23 | $3.30 | $3.23 | $3.24 | $3.23 | 10,958 |
| 2016-06-02 | $3.40 | $3.40 | $3.28 | $3.32 | $3.31 | 16,677 |
| 2016-06-01 | $3.35 | $3.35 | $3.35 | $3.35 | $3.34 | 4,550 |
| 2016-05-31 | $3.40 | $3.40 | $3.31 | $3.35 | $3.34 | 6,366 |
| 2016-05-27 | $3.45 | $3.48 | $3.42 | $3.42 | $3.41 | 4,674 |
| 2016-05-26 | $3.53 | $3.53 | $3.36 | $3.36 | $3.35 | 6,240 |
| 2016-05-25 | $3.55 | $3.59 | $3.53 | $3.59 | $3.58 | 4,736 |
| 2016-05-24 | $3.56 | $3.61 | $3.56 | $3.61 | $3.60 | 7,100 |
| 2016-05-23 | $3.67 | $3.70 | $3.60 | $3.60 | $3.59 | 11,194 |
| 2016-05-20 | $3.69 | $3.73 | $3.63 | $3.73 | $3.72 | 21,721 |
| 2016-05-19 | $3.60 | $3.76 | $3.59 | $3.66 | $3.65 | 20,142 |
| 2016-05-18 | $3.36 | $3.53 | $3.36 | $3.53 | $3.51 | 5,820 |
| 2016-05-17 | $3.20 | $3.28 | $3.20 | $3.23 | $3.22 | 31,265 |
| 2016-05-16 | $3.28 | $3.28 | $3.28 | $3.28 | $3.27 | 1,770 |
| 2016-05-13 | $3.30 | $3.30 | $3.30 | $3.30 | $3.29 | 300 |
| 2016-05-12 | $3.30 | $3.33 | $3.30 | $3.33 | $3.32 | 3,000 |
| 2016-05-11 | $3.37 | $3.38 | $3.20 | $3.23 | $3.22 | 2,118 |
| 2016-05-10 | $3.24 | $3.25 | $3.24 | $3.24 | $3.23 | 5,584 |
| 2016-05-09 | $3.30 | $3.30 | $3.25 | $3.29 | $3.28 | 17,737 |
| 2016-05-06 | $3.30 | $3.30 | $3.30 | $3.30 | $3.29 | 15,000 |
| 2016-05-05 | $3.26 | $3.32 | $3.26 | $3.31 | $3.30 | 18,499 |
| 2016-05-04 | $3.28 | $3.28 | $3.26 | $3.26 | $3.25 | 14,208 |
| 2016-05-03 | $3.25 | $3.34 | $3.25 | $3.30 | $3.28 | 4,567 |
| 2016-05-02 | $3.30 | $3.30 | $3.25 | $3.29 | $3.28 | 3,861 |
| 2016-04-29 | $3.35 | $3.38 | $3.35 | $3.38 | $3.37 | 3,290 |
| 2016-04-28 | $3.28 | $3.28 | $3.23 | $3.23 | $3.22 | 3,290 |
| 2016-04-27 | $3.26 | $3.27 | $3.15 | $3.22 | $3.21 | 6,153 |
| 2016-04-26 | $3.38 | $3.38 | $3.38 | $3.38 | $3.37 | 310 |
| 2016-04-25 | $3.34 | $3.34 | $3.22 | $3.32 | $3.31 | 6,893 |
| 2016-04-22 | $3.30 | $3.37 | $3.30 | $3.36 | $3.35 | 12,444 |
| 2016-04-21 | $3.25 | $3.25 | $3.20 | $3.20 | $3.19 | 9,484 |
| 2016-04-20 | $3.21 | $3.26 | $3.21 | $3.25 | $3.24 | 18,495 |
| 2016-04-19 | $3.22 | $3.22 | $3.22 | $3.22 | $3.21 | 531 |
| 2016-04-18 | $3.24 | $3.24 | $3.13 | $3.13 | $3.12 | 5,330 |
| 2016-04-15 | $3.22 | $3.22 | $3.20 | $3.21 | $3.20 | 10,101 |
| 2016-04-14 | $3.07 | $3.07 | $3.07 | $3.07 | $3.06 | 5,142 |
| 2016-04-13 | $3.13 | $3.16 | $3.13 | $3.15 | $3.14 | 10,528 |
| 2016-04-12 | $3.20 | $3.25 | $3.20 | $3.21 | $3.20 | 9,886 |
| 2016-04-11 | $3.12 | $3.18 | $3.12 | $3.18 | $3.17 | 9,435 |
| 2016-04-08 | $3.15 | $3.15 | $3.12 | $3.12 | $3.11 | 4,490 |
| 2016-04-07 | $3.01 | $3.04 | $3.00 | $3.04 | $3.03 | 17,210 |
| 2016-04-06 | $3.06 | $3.15 | $3.06 | $3.14 | $3.13 | 6,480 |
| 2016-04-05 | $3.00 | $3.07 | $3.00 | $3.07 | $3.06 | 2,315 |
| 2016-04-04 | $3.19 | $3.23 | $3.15 | $3.20 | $3.19 | 15,265 |
| 2016-04-01 | $3.10 | $3.22 | $3.08 | $3.22 | $3.21 | 12,093 |
| 2016-03-31 | $3.25 | $3.25 | $3.06 | $3.06 | $3.05 | 13,508 |
| 2016-03-30 | $3.21 | $3.32 | $3.21 | $3.25 | $3.24 | 38,814 |
| 2016-03-29 | $3.15 | $3.25 | $3.13 | $3.25 | $3.24 | 16,537 |
| 2016-03-28 | $3.22 | $3.25 | $3.15 | $3.24 | $3.23 | 37,390 |
| 2016-03-24 | $3.18 | $3.25 | $3.15 | $3.22 | $3.21 | 20,868 |
| 2016-03-23 | $2.99 | $3.18 | $2.99 | $3.18 | $3.17 | 20,860 |
| 2016-03-22 | $2.89 | $3.00 | $2.89 | $2.99 | $2.98 | 44,009 |
| 2016-03-21 | $2.77 | $2.82 | $2.75 | $2.80 | $2.79 | 24,546 |
| 2016-03-18 | $2.71 | $2.77 | $2.71 | $2.74 | $2.73 | 16,982 |
| 2016-03-17 | $2.69 | $2.78 | $2.64 | $2.78 | $2.77 | 15,835 |
| 2016-03-16 | $2.61 | $2.66 | $2.61 | $2.62 | $2.61 | 10,293 |
| 2016-03-15 | $2.63 | $2.73 | $2.55 | $2.72 | $2.71 | 42,261 |
| 2016-03-14 | $2.51 | $2.51 | $2.51 | $2.51 | $2.50 | 1,000 |
| 2016-03-11 | $2.53 | $2.53 | $2.50 | $2.53 | $2.52 | 9,255 |
| 2016-03-10 | $2.51 | $2.55 | $2.51 | $2.54 | $2.53 | 23,855 |
| 2016-03-09 | $2.38 | $2.59 | $2.38 | $2.55 | $2.54 | 15,832 |
| 2016-03-08 | $2.50 | $2.57 | $2.50 | $2.50 | $2.49 | 4,446 |
| 2016-03-07 | $2.56 | $2.64 | $2.50 | $2.64 | $2.63 | 22,893 |
| 2016-03-04 | $2.69 | $2.72 | $2.69 | $2.72 | $2.71 | 2,050 |
| 2016-03-03 | $2.58 | $2.69 | $2.58 | $2.66 | $2.65 | 8,717 |
| 2016-03-02 | $2.59 | $2.64 | $2.59 | $2.64 | $2.63 | 5,464 |
| 2016-03-01 | $2.63 | $2.67 | $2.63 | $2.67 | $2.66 | 16,463 |
| 2016-02-29 | $2.60 | $2.69 | $2.60 | $2.66 | $2.65 | 52,210 |
| 2016-02-26 | $2.52 | $2.52 | $2.40 | $2.47 | $2.46 | 12,902 |
| 2016-02-25 | $2.56 | $2.56 | $2.38 | $2.47 | $2.46 | 9,577 |
| 2016-02-24 | $2.23 | $2.34 | $2.23 | $2.26 | $2.25 | 5,815 |
| 2016-02-23 | $2.24 | $2.24 | $2.24 | $2.24 | $2.23 | 300 |
| 2016-02-22 | $2.22 | $2.22 | $2.19 | $2.19 | $2.18 | 4,123 |
| 2016-02-19 | $2.07 | $2.16 | $2.07 | $2.16 | $2.15 | 1,470 |
| 2016-02-18 | $2.16 | $2.16 | $2.15 | $2.15 | $2.14 | 6,590 |
| 2016-02-17 | $2.13 | $2.13 | $2.13 | $2.13 | $2.12 | 3,420 |
| 2016-02-16 | $2.11 | $2.11 | $2.10 | $2.10 | $2.09 | 4,800 |
| 2016-02-12 | $2.09 | $2.12 | $2.09 | $2.10 | $2.09 | 11,683 |
| 2016-02-11 | $2.01 | $2.01 | $2.01 | $2.01 | $2.00 | 9,586 |
| 2016-02-10 | $2.00 | $2.00 | $1.95 | $1.95 | $1.94 | 11,988 |
| 2016-02-09 | $2.00 | $2.00 | $2.00 | $2.00 | $1.99 | 1,465 |
| 2016-02-08 | $1.98 | $1.98 | $1.98 | $1.98 | $1.97 | 400 |
| 2016-02-05 | $1.96 | $1.96 | $1.96 | $1.96 | $1.95 | 0 |
| 2016-02-04 | $1.97 | $1.97 | $1.96 | $1.96 | $1.95 | 21,550 |
| 2016-02-03 | $1.98 | $1.98 | $1.96 | $1.96 | $1.95 | 7,465 |
| 2016-02-02 | $2.02 | $2.02 | $2.02 | $2.02 | $2.01 | 0 |
| 2016-02-01 | $2.07 | $2.07 | $2.02 | $2.02 | $2.01 | 3,242 |
| 2016-01-29 | $1.98 | $2.04 | $1.98 | $1.99 | $1.98 | 3,275 |
| 2016-01-28 | $2.00 | $2.00 | $2.00 | $2.00 | $1.99 | 0 |
| 2016-01-27 | $1.99 | $2.00 | $1.99 | $2.00 | $1.99 | 4,056 |
| 2016-01-26 | $1.91 | $1.92 | $1.91 | $1.92 | $1.91 | 3,500 |
| 2016-01-25 | $1.90 | $1.92 | $1.89 | $1.91 | $1.90 | 7,026 |
| 2016-01-22 | $2.04 | $2.04 | $2.02 | $2.03 | $2.02 | 6,500 |
| 2016-01-21 | $1.97 | $2.06 | $1.95 | $2.00 | $1.99 | 4,568 |
| 2016-01-20 | $1.99 | $2.00 | $1.99 | $2.00 | $1.99 | 3,100 |
| 2016-01-19 | $1.95 | $2.09 | $1.95 | $1.99 | $1.98 | 9,429 |
| 2016-01-15 | $1.90 | $1.90 | $1.88 | $1.88 | $1.87 | 2,800 |
| 2016-01-14 | $1.84 | $1.88 | $1.84 | $1.88 | $1.87 | 3,035 |
| 2016-01-13 | $1.93 | $1.94 | $1.93 | $1.94 | $1.93 | 2,000 |
| 2016-01-12 | $1.92 | $1.93 | $1.92 | $1.92 | $1.91 | 13,000 |
| 2016-01-11 | $1.93 | $1.93 | $1.88 | $1.88 | $1.87 | 1,465 |
| 2016-01-08 | $1.90 | $1.94 | $1.90 | $1.90 | $1.89 | 5,235 |
| 2016-01-07 | $1.88 | $1.96 | $1.83 | $1.84 | $1.83 | 5,090 |
| 2016-01-06 | $1.82 | $1.82 | $1.79 | $1.80 | $1.79 | 15,400 |
| 2016-01-05 | $1.85 | $1.85 | $1.80 | $1.83 | $1.82 | 12,927 |
| 2016-01-04 | $1.86 | $1.89 | $1.80 | $1.85 | $1.84 | 17,814 |
| 2015-12-31 | $1.94 | $1.94 | $1.80 | $1.80 | $1.79 | 17,755 |
| 2015-12-30 | $1.90 | $1.90 | $1.84 | $1.85 | $1.84 | 35,976 |
| 2015-12-29 | $1.95 | $1.95 | $1.85 | $1.85 | $1.84 | 46,541 |
| 2015-12-28 | $1.95 | $1.95 | $1.94 | $1.94 | $1.93 | 8,184 |
| 2015-12-24 | $2.00 | $2.00 | $2.00 | $2.00 | $1.99 | 200 |
| 2015-12-23 | $1.97 | $1.97 | $1.96 | $1.96 | $1.95 | 2,180 |
| 2015-12-22 | $1.96 | $1.96 | $1.96 | $1.96 | $1.95 | 8,155 |
| 2015-12-21 | $1.95 | $1.95 | $1.94 | $1.94 | $1.93 | 6,600 |
| 2015-12-18 | $1.96 | $1.96 | $1.95 | $1.95 | $1.94 | 3,582 |
| 2015-12-17 | $1.98 | $1.98 | $1.96 | $1.96 | $1.95 | 5,200 |
| 2015-12-16 | $1.95 | $1.95 | $1.92 | $1.92 | $1.92 | 4,200 |
| 2015-12-15 | $1.96 | $1.98 | $1.96 | $1.98 | $1.97 | 4,900 |
| 2015-12-14 | $1.96 | $1.96 | $1.96 | $1.96 | $1.95 | 200 |
| 2015-12-11 | $2.00 | $2.00 | $2.00 | $2.00 | $1.99 | 180 |
| 2015-12-10 | $2.06 | $2.06 | $2.02 | $2.06 | $2.05 | 570 |
| 2015-12-09 | $2.04 | $2.04 | $2.04 | $2.04 | $2.03 | 386 |
| 2015-12-08 | $2.05 | $2.06 | $2.00 | $2.01 | $2.01 | 6,665 |
| 2015-12-07 | $2.12 | $2.12 | $2.03 | $2.03 | $2.02 | 212 |
| 2015-12-04 | $2.15 | $2.15 | $2.12 | $2.12 | $2.11 | 6,921 |
| 2015-12-03 | $2.05 | $2.05 | $2.01 | $2.01 | $2.00 | 4,200 |
| 2015-12-02 | $1.98 | $2.06 | $1.98 | $2.06 | $2.05 | 10,000 |
| 2015-12-01 | $1.98 | $1.98 | $1.98 | $1.98 | $1.97 | 31 |
| 2015-11-30 | $1.97 | $1.98 | $1.97 | $1.98 | $1.97 | 800 |
| 2015-11-27 | $2.04 | $2.04 | $1.99 | $1.99 | $1.99 | 2,937 |
| 2015-11-25 | $1.98 | $2.04 | $1.98 | $2.04 | $2.03 | 2,067 |
| 2015-11-24 | $1.96 | $2.04 | $1.96 | $2.04 | $2.03 | 7,617 |
| 2015-11-23 | $2.10 | $2.10 | $1.99 | $1.99 | $1.98 | 2,300 |
| 2015-11-20 | $2.03 | $2.06 | $2.03 | $2.03 | $2.02 | 13,894 |
| 2015-11-19 | $2.08 | $2.08 | $2.05 | $2.05 | $2.04 | 1,975 |
| 2015-11-18 | $2.08 | $2.08 | $2.08 | $2.08 | $2.07 | 3,251 |
| 2015-11-17 | $2.07 | $2.07 | $2.07 | $2.07 | $2.06 | 9,724 |
| 2015-11-16 | $2.03 | $2.05 | $2.03 | $2.04 | $2.03 | 6,000 |
| 2015-11-13 | $2.08 | $2.08 | $2.08 | $2.08 | $2.07 | 0 |
| 2015-11-12 | $2.08 | $2.08 | $2.08 | $2.08 | $2.07 | 1,945 |
| 2015-11-11 | $2.09 | $2.09 | $2.07 | $2.09 | $2.08 | 6,770 |
| 2015-11-10 | $2.02 | $2.02 | $2.02 | $2.02 | $2.01 | 0 |
| 2015-11-09 | $2.02 | $2.02 | $2.02 | $2.02 | $2.01 | 0 |
| 2015-11-06 | $2.05 | $2.05 | $2.02 | $2.02 | $2.01 | 7,829 |
| 2015-11-05 | $2.08 | $2.09 | $2.08 | $2.09 | $2.08 | 3,000 |
| 2015-11-04 | $2.09 | $2.10 | $2.09 | $2.10 | $2.09 | 10,900 |
| 2015-11-03 | $2.08 | $2.11 | $2.08 | $2.11 | $2.10 | 23,764 |
| 2015-11-02 | $2.00 | $2.05 | $2.00 | $2.05 | $2.04 | 13,726 |
| 2015-10-30 | $1.92 | $2.00 | $1.92 | $2.00 | $1.99 | 10,100 |
| 2015-10-29 | $1.92 | $1.92 | $1.92 | $1.92 | $1.91 | 2,000 |
| 2015-10-28 | $2.01 | $2.01 | $2.01 | $2.01 | $2.00 | 250 |
| 2015-10-27 | $1.97 | $2.00 | $1.91 | $2.00 | $2.00 | 4,290 |
| 2015-10-26 | $2.00 | $2.00 | $2.00 | $2.00 | $1.99 | 9,200 |
| 2015-10-23 | $2.00 | $2.00 | $2.00 | $2.00 | $1.99 | 944 |
| 2015-10-22 | $2.02 | $2.02 | $2.02 | $2.02 | $2.01 | 2,088 |
| 2015-10-21 | $2.03 | $2.03 | $2.01 | $2.01 | $2.00 | 9,000 |
| 2015-10-20 | $2.02 | $2.02 | $2.02 | $2.02 | $2.01 | 10 |
| 2015-10-19 | $2.02 | $2.02 | $2.02 | $2.02 | $2.01 | 0 |
| 2015-10-16 | $2.03 | $2.03 | $2.02 | $2.02 | $2.01 | 1,700 |
| 2015-10-15 | $2.01 | $2.01 | $2.01 | $2.01 | $2.00 | 102 |
| 2015-10-14 | $1.94 | $1.94 | $1.94 | $1.94 | $1.93 | 20 |
| 2015-10-13 | $1.94 | $1.94 | $1.94 | $1.94 | $1.93 | 100 |
| 2015-10-12 | $2.04 | $2.04 | $2.04 | $2.04 | $2.03 | 100 |
| 2015-10-09 | $2.03 | $2.05 | $2.03 | $2.03 | $2.02 | 4,600 |
| 2015-10-08 | $2.01 | $2.01 | $2.01 | $2.01 | $2.00 | 1,000 |
| 2015-10-07 | $2.01 | $2.03 | $2.01 | $2.01 | $2.00 | 11,605 |
| 2015-10-06 | $2.01 | $2.04 | $2.00 | $2.02 | $2.01 | 61,424 |
| 2015-10-05 | $2.01 | $2.03 | $2.01 | $2.03 | $2.02 | 20,200 |
| 2015-10-02 | $2.00 | $2.00 | $1.99 | $2.00 | $1.99 | 4,700 |
| 2015-10-01 | $1.91 | $2.00 | $1.91 | $1.96 | $1.95 | 11,150 |
| 2015-09-30 | $1.99 | $2.00 | $1.97 | $2.00 | $1.99 | 18,279 |
| 2015-09-29 | $2.02 | $2.02 | $2.00 | $2.00 | $1.99 | 55,200 |
| 2015-09-28 | $2.00 | $2.00 | $2.00 | $2.00 | $1.99 | 0 |
| 2015-09-25 | $2.14 | $2.14 | $2.00 | $2.00 | $1.99 | 1,100 |
| 2015-09-24 | $2.00 | $2.07 | $2.00 | $2.07 | $2.07 | 5,500 |
| 2015-09-23 | $1.96 | $1.96 | $1.95 | $1.95 | $1.95 | 5,500 |
| 2015-09-22 | $1.99 | $2.00 | $1.85 | $2.00 | $1.99 | 1,400 |
| 2015-09-21 | $2.03 | $2.03 | $2.00 | $2.02 | $2.01 | 4,834 |
| 2015-09-18 | $2.15 | $2.15 | $2.15 | $2.15 | $2.14 | 512 |
| 2015-09-17 | $2.06 | $2.14 | $2.06 | $2.14 | $2.14 | 7,100 |
| 2015-09-16 | $2.09 | $2.09 | $2.09 | $2.09 | $2.08 | 0 |
| 2015-09-15 | $2.09 | $2.09 | $2.09 | $2.09 | $2.08 | 600 |
| 2015-09-14 | $1.90 | $1.94 | $1.90 | $1.94 | $1.93 | 12,343 |
| 2015-09-11 | $1.91 | $1.97 | $1.91 | $1.97 | $1.96 | 4,140 |
| 2015-09-10 | $2.00 | $2.00 | $2.00 | $2.00 | $1.99 | 1,856 |
| 2015-09-09 | $1.94 | $2.02 | $1.94 | $2.02 | $2.01 | 12,916 |
| 2015-09-08 | $2.00 | $2.00 | $1.95 | $2.00 | $1.99 | 4,266 |
| 2015-09-04 | $1.93 | $1.95 | $1.92 | $1.94 | $1.94 | 17,479 |
| 2015-09-03 | $2.01 | $2.01 | $2.00 | $2.00 | $1.99 | 3,900 |
| 2015-09-02 | $2.08 | $2.08 | $2.05 | $2.05 | $2.04 | 2,160 |
| 2015-09-01 | $2.02 | $2.02 | $1.97 | $1.99 | $1.99 | 15,740 |
| 2015-08-31 | $2.08 | $2.10 | $2.08 | $2.10 | $2.09 | 4,707 |
| 2015-08-28 | $1.92 | $1.92 | $1.92 | $1.92 | $1.91 | 0 |
| 2015-08-27 | $1.83 | $1.92 | $1.83 | $1.92 | $1.91 | 75,691 |
| 2015-08-26 | $2.01 | $2.01 | $1.95 | $1.96 | $1.95 | 19,045 |
| 2015-08-25 | $1.95 | $1.96 | $1.88 | $1.88 | $1.87 | 13,389 |
| 2015-08-24 | $1.86 | $1.94 | $1.84 | $1.84 | $1.83 | 38,160 |
| 2015-08-21 | $2.00 | $2.07 | $2.00 | $2.07 | $2.06 | 6,300 |
| 2015-08-20 | $2.00 | $2.00 | $2.00 | $2.00 | $1.99 | 2,500 |
| 2015-08-19 | $1.96 | $1.96 | $1.96 | $1.96 | $1.95 | 255 |
| 2015-08-18 | $2.01 | $2.01 | $2.01 | $2.01 | $2.00 | 0 |
| 2015-08-17 | $2.01 | $2.01 | $2.01 | $2.01 | $2.00 | 1,300 |
| 2015-08-14 | $2.00 | $2.00 | $2.00 | $2.00 | $1.99 | 1,375 |
| 2015-08-13 | $2.00 | $2.00 | $2.00 | $2.00 | $1.99 | 3,935 |
| 2015-08-12 | $1.97 | $1.97 | $1.97 | $1.97 | $1.96 | 911 |
| 2015-08-11 | $2.00 | $2.00 | $2.00 | $2.00 | $1.99 | 2,800 |
Clinuvel Pharmaceuticals Ltd (CLVLY) News Headlines
Recent Clinuvel Pharmaceuticals Ltd (CLVLY) News
Similar Companies to Clinuvel Pharmaceuticals Ltd (CLVLY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |