ConvaTec Group Plc (CNVVY) Exchange: PINK
Data as of May 2, 2025
$14.48 ($1.19) 8.92%
ConvaTec Group Plc - Daily Information
Click for more stock information on ConvaTec Group Plc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $14.14 |
| Previous Close | $14.48 |
| High | $14.79 |
| Low | $13.92 |
| Adjusted Open | $14.14 |
| Previous Adjusted Close | $14.48 |
| Adjusted High | $14.79 |
| Adjusted Low | $13.92 |
About ConvaTec Group Plc (CNVVY)
ConvaTec Group Plc ADR
Invest in ConvaTec Group Plc (CNVVY)
Historical Stock Data for ConvaTec Group Plc (CNVVY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $14.14 | $14.79 | $13.92 | $14.48 | $14.48 | 1,414 |
| 2025-05-01 | $13.94 | $14.62 | $13.29 | $13.29 | $13.29 | 2,563 |
| 2025-04-30 | $13.96 | $14.59 | $13.96 | $14.59 | $14.59 | 2,987 |
| 2025-04-29 | $13.98 | $14.33 | $13.72 | $14.33 | $14.33 | 6,379 |
| 2025-04-28 | $13.92 | $14.34 | $13.43 | $14.08 | $14.08 | 5,330 |
| 2025-04-25 | $13.83 | $13.99 | $13.62 | $13.99 | $13.99 | 3,568 |
| 2025-04-24 | $13.25 | $14.40 | $13.25 | $13.95 | $13.95 | 7,297 |
| 2025-04-23 | $13.76 | $13.77 | $13.49 | $13.49 | $13.49 | 2,586 |
| 2025-04-22 | $13.70 | $14.29 | $13.70 | $14.20 | $14.20 | 9,148 |
| 2025-04-21 | $13.46 | $13.96 | $12.96 | $13.50 | $13.50 | 5,370 |
| 2025-04-17 | $13.78 | $14.02 | $13.35 | $13.35 | $13.35 | 4,710 |
| 2025-04-16 | $13.75 | $14.21 | $13.32 | $14.21 | $14.21 | 2,299 |
| 2025-04-15 | $13.78 | $14.28 | $13.31 | $13.58 | $13.58 | 7,657 |
| 2025-04-14 | $13.66 | $13.95 | $13.62 | $13.95 | $13.95 | 8,534 |
| 2025-04-11 | $12.70 | $13.30 | $12.51 | $12.87 | $12.87 | 6,061 |
| 2025-04-10 | $12.26 | $12.67 | $12.26 | $12.67 | $12.67 | 4,536 |
| 2025-04-09 | $12.44 | $12.80 | $11.92 | $12.62 | $12.62 | 5,726 |
| 2025-04-08 | $12.42 | $12.85 | $11.88 | $12.85 | $12.85 | 27,545 |
| 2025-04-07 | $12.23 | $12.51 | $12.07 | $12.31 | $12.31 | 20,853 |
| 2025-04-04 | $13.22 | $13.31 | $12.84 | $13.31 | $13.31 | 18,080 |
| 2025-04-03 | $13.92 | $13.97 | $13.73 | $13.97 | $13.97 | 3,803 |
| 2025-04-02 | $13.40 | $13.68 | $13.35 | $13.68 | $13.68 | 5,860 |
| 2025-04-01 | $13.57 | $13.81 | $13.43 | $13.81 | $13.81 | 3,794 |
| 2025-03-31 | $13.44 | $13.52 | $13.32 | $13.40 | $13.40 | 8,412 |
| 2025-03-28 | $13.38 | $13.50 | $13.38 | $13.42 | $13.42 | 10,510 |
| 2025-03-27 | $13.37 | $13.75 | $13.37 | $13.75 | $13.75 | 3,312 |
| 2025-03-26 | $13.19 | $13.48 | $13.19 | $13.48 | $13.48 | 13,677 |
| 2025-03-25 | $13.79 | $13.79 | $13.49 | $13.59 | $13.59 | 6,536 |
| 2025-03-24 | $12.96 | $14.00 | $12.96 | $13.07 | $13.07 | 4,639 |
| 2025-03-21 | $13.48 | $13.52 | $13.32 | $13.43 | $13.43 | 3,773 |
| 2025-03-20 | $13.51 | $13.65 | $13.45 | $13.45 | $13.45 | 6,779 |
| 2025-03-19 | $13.86 | $14.05 | $13.46 | $13.75 | $13.75 | 8,603 |
| 2025-03-18 | $13.64 | $13.68 | $13.51 | $13.68 | $13.68 | 4,514 |
| 2025-03-17 | $13.66 | $13.87 | $13.54 | $13.87 | $13.87 | 19,507 |
| 2025-03-14 | $13.69 | $13.69 | $13.12 | $13.46 | $13.46 | 16,028 |
| 2025-03-13 | $13.49 | $13.89 | $13.34 | $13.67 | $13.67 | 5,136 |
| 2025-03-12 | $13.83 | $13.83 | $13.61 | $13.76 | $13.76 | 5,953 |
| 2025-03-11 | $13.77 | $14.10 | $13.71 | $14.10 | $14.10 | 13,002 |
| 2025-03-10 | $14.31 | $14.50 | $13.67 | $14.00 | $14.00 | 9,989 |
| 2025-03-07 | $14.04 | $14.29 | $13.80 | $14.29 | $14.29 | 14,581 |
| 2025-03-06 | $13.51 | $14.22 | $13.51 | $14.11 | $14.11 | 24,490 |
| 2025-03-05 | $13.96 | $14.45 | $13.90 | $14.45 | $14.45 | 716,012 |
| 2025-03-04 | $13.12 | $13.88 | $13.12 | $13.66 | $13.66 | 276,023 |
| 2025-03-03 | $13.40 | $13.71 | $13.22 | $13.71 | $13.71 | 5,639 |
| 2025-02-28 | $13.28 | $13.33 | $13.08 | $13.08 | $13.08 | 3,844 |
| 2025-02-27 | $13.11 | $13.30 | $13.11 | $13.11 | $13.11 | 3,821 |
| 2025-02-26 | $13.55 | $13.55 | $13.20 | $13.20 | $13.20 | 10,565 |
| 2025-02-25 | $12.59 | $12.82 | $12.38 | $12.61 | $12.61 | 4,379 |
| 2025-02-24 | $12.50 | $12.50 | $12.38 | $12.48 | $12.48 | 11,619 |
| 2025-02-21 | $12.10 | $12.62 | $12.10 | $12.53 | $12.53 | 5,391 |
| 2025-02-20 | $12.35 | $12.35 | $12.17 | $12.32 | $12.32 | 6,908 |
| 2025-02-19 | $11.93 | $12.46 | $11.93 | $12.45 | $12.45 | 2,248 |
| 2025-02-18 | $12.44 | $12.53 | $12.35 | $12.53 | $12.53 | 4,459 |
| 2025-02-14 | $12.41 | $12.56 | $12.08 | $12.56 | $12.56 | 3,148 |
| 2025-02-13 | $12.25 | $12.51 | $12.09 | $12.33 | $12.33 | 11,264 |
| 2025-02-12 | $11.86 | $12.09 | $11.80 | $12.00 | $12.00 | 3,846 |
| 2025-02-11 | $11.84 | $12.08 | $11.84 | $11.87 | $11.87 | 5,273 |
| 2025-02-10 | $11.57 | $12.15 | $11.57 | $12.15 | $12.15 | 5,819 |
| 2025-02-07 | $11.93 | $12.14 | $11.62 | $11.78 | $11.78 | 10,819 |
| 2025-02-06 | $12.00 | $12.16 | $11.66 | $11.67 | $11.67 | 2,660 |
| 2025-02-05 | $12.22 | $12.24 | $11.75 | $11.97 | $11.97 | 3,375 |
| 2025-02-04 | $12.24 | $12.24 | $12.00 | $12.00 | $12.00 | 5,453 |
| 2025-02-03 | $12.50 | $12.50 | $12.14 | $12.14 | $12.14 | 5,419 |
| 2025-01-31 | $12.54 | $12.70 | $12.38 | $12.38 | $12.38 | 11,383 |
| 2025-01-30 | $12.58 | $12.74 | $12.38 | $12.64 | $12.64 | 7,465 |
| 2025-01-29 | $12.48 | $12.74 | $12.47 | $12.74 | $12.74 | 11,552 |
| 2025-01-28 | $12.67 | $12.93 | $12.34 | $12.92 | $12.92 | 9,914 |
| 2025-01-27 | $12.58 | $12.85 | $12.50 | $12.52 | $12.52 | 68,330 |
| 2025-01-24 | $12.14 | $12.25 | $11.99 | $12.10 | $12.10 | 16,769 |
| 2025-01-23 | $12.08 | $12.34 | $12.00 | $12.34 | $12.34 | 62,364 |
| 2025-01-22 | $12.03 | $12.05 | $11.99 | $12.03 | $12.03 | 49,168 |
| 2025-01-21 | $11.81 | $12.13 | $11.81 | $11.96 | $11.96 | 43,723 |
| 2025-01-17 | $11.91 | $12.03 | $11.86 | $12.03 | $12.03 | 14,925 |
| 2025-01-16 | $11.75 | $11.89 | $11.66 | $11.89 | $11.89 | 63,334 |
| 2025-01-15 | $11.72 | $11.93 | $11.50 | $11.51 | $11.51 | 11,674 |
| 2025-01-14 | $11.27 | $11.34 | $11.20 | $11.30 | $11.30 | 16,696 |
| 2025-01-13 | $11.00 | $11.23 | $10.88 | $11.23 | $11.23 | 32,629 |
| 2025-01-10 | $11.10 | $11.10 | $10.87 | $11.05 | $11.05 | 26,667 |
| 2025-01-08 | $11.03 | $11.06 | $10.90 | $10.90 | $10.90 | 6,141 |
| 2025-01-07 | $11.15 | $11.36 | $11.05 | $11.36 | $11.36 | 10,395 |
| 2025-01-06 | $11.04 | $11.29 | $10.86 | $11.07 | $11.07 | 33,775 |
| 2025-01-03 | $10.88 | $11.17 | $10.88 | $10.88 | $10.88 | 22,712 |
| 2025-01-02 | $11.04 | $11.18 | $10.86 | $10.88 | $10.88 | 19,911 |
| 2024-12-31 | $10.87 | $11.49 | $10.87 | $11.44 | $11.44 | 11,283 |
| 2024-12-30 | $11.01 | $11.44 | $10.93 | $11.44 | $11.44 | 16,163 |
| 2024-12-27 | $11.01 | $11.13 | $10.81 | $11.10 | $11.10 | 31,276 |
| 2024-12-26 | $11.15 | $11.27 | $10.77 | $11.27 | $11.27 | 14,170 |
| 2024-12-24 | $11.02 | $11.67 | $10.92 | $11.67 | $11.67 | 9,808 |
| 2024-12-23 | $11.00 | $11.17 | $10.85 | $10.85 | $10.85 | 47,614 |
| 2024-12-20 | $11.04 | $11.15 | $10.98 | $11.09 | $11.09 | 29,229 |
| 2024-12-19 | $11.20 | $11.26 | $10.95 | $11.26 | $11.26 | 28,117 |
| 2024-12-18 | $11.73 | $11.73 | $11.32 | $11.38 | $11.38 | 28,859 |
| 2024-12-17 | $11.56 | $11.67 | $11.45 | $11.67 | $11.67 | 13,016 |
| 2024-12-16 | $11.44 | $11.59 | $11.44 | $11.45 | $11.45 | 64,672 |
| 2024-12-13 | $11.83 | $11.84 | $11.51 | $11.84 | $11.84 | 13,571 |
| 2024-12-12 | $11.97 | $12.05 | $11.86 | $12.05 | $12.05 | 17,617 |
| 2024-12-11 | $11.57 | $12.01 | $11.57 | $11.99 | $11.99 | 23,182 |
| 2024-12-10 | $11.97 | $12.08 | $11.94 | $12.03 | $12.03 | 16,494 |
| 2024-12-09 | $12.09 | $12.32 | $12.07 | $12.32 | $12.32 | 20,647 |
| 2024-12-06 | $11.90 | $11.96 | $11.81 | $11.81 | $11.81 | 11,484 |
| 2024-12-05 | $11.74 | $12.05 | $11.71 | $11.84 | $11.84 | 14,284 |
| 2024-12-04 | $11.86 | $11.94 | $11.77 | $11.93 | $11.93 | 17,526 |
| 2024-12-03 | $11.91 | $12.04 | $11.65 | $12.04 | $12.04 | 15,847 |
| 2024-12-02 | $11.84 | $12.04 | $11.77 | $11.99 | $11.99 | 25,270 |
| 2024-11-29 | $11.95 | $12.18 | $11.91 | $12.18 | $12.18 | 6,658 |
| 2024-11-27 | $12.05 | $12.18 | $11.86 | $11.99 | $11.99 | 10,110 |
| 2024-11-26 | $11.88 | $12.02 | $11.84 | $12.00 | $12.00 | 10,235 |
| 2024-11-25 | $11.95 | $12.20 | $11.86 | $11.86 | $11.86 | 15,152 |
| 2024-11-22 | $11.68 | $11.94 | $11.51 | $11.94 | $11.94 | 15,918 |
| 2024-11-21 | $11.58 | $11.66 | $11.50 | $11.66 | $11.66 | 14,352 |
| 2024-11-20 | $11.86 | $11.88 | $11.68 | $11.82 | $11.82 | 9,984 |
| 2024-11-19 | $12.11 | $12.37 | $12.09 | $12.32 | $12.32 | 4,843 |
| 2024-11-18 | $12.13 | $12.46 | $12.09 | $12.13 | $12.13 | 26,473 |
| 2024-11-15 | $12.75 | $12.75 | $12.30 | $12.45 | $12.45 | 11,303 |
| 2024-11-14 | $12.51 | $12.68 | $12.51 | $12.68 | $12.68 | 13,976 |
| 2024-11-13 | $13.14 | $13.14 | $12.95 | $13.14 | $13.14 | 6,367 |
| 2024-11-12 | $13.34 | $13.40 | $13.09 | $13.38 | $13.38 | 16,317 |
| 2024-11-11 | $11.21 | $11.23 | $11.04 | $11.20 | $11.20 | 28,022 |
| 2024-11-08 | $11.11 | $11.13 | $10.98 | $11.04 | $11.04 | 23,576 |
| 2024-11-07 | $11.26 | $11.26 | $11.09 | $11.12 | $11.12 | 13,580 |
| 2024-11-06 | $11.09 | $11.16 | $11.03 | $11.10 | $11.10 | 5,882 |
| 2024-11-05 | $11.14 | $11.22 | $11.11 | $11.11 | $11.11 | 9,154 |
| 2024-11-04 | $11.13 | $11.34 | $11.07 | $11.14 | $11.14 | 22,869 |
| 2024-11-01 | $11.08 | $11.32 | $11.05 | $11.05 | $11.05 | 5,544 |
| 2024-10-31 | $11.05 | $11.07 | $10.88 | $10.93 | $10.93 | 15,028 |
| 2024-10-30 | $11.36 | $11.42 | $11.19 | $11.19 | $11.19 | 11,381 |
| 2024-10-29 | $11.39 | $11.59 | $11.38 | $11.39 | $11.39 | 9,518 |
| 2024-10-28 | $11.46 | $11.61 | $11.45 | $11.61 | $11.61 | 12,305 |
| 2024-10-25 | $11.28 | $11.42 | $11.25 | $11.42 | $11.42 | 10,303 |
| 2024-10-24 | $11.52 | $11.61 | $11.40 | $11.40 | $11.40 | 9,144 |
| 2024-10-23 | $11.58 | $11.63 | $11.54 | $11.63 | $11.63 | 5,241 |
| 2024-10-22 | $11.74 | $11.96 | $11.74 | $11.96 | $11.96 | 4,173 |
| 2024-10-21 | $12.02 | $12.02 | $11.78 | $11.90 | $11.90 | 7,873 |
| 2024-10-18 | $11.97 | $12.06 | $11.88 | $11.88 | $11.88 | 4,065 |
| 2024-10-17 | $11.95 | $12.19 | $11.91 | $12.19 | $12.19 | 10,020 |
| 2024-10-16 | $11.93 | $12.12 | $11.89 | $12.07 | $12.07 | 9,603 |
| 2024-10-15 | $11.97 | $12.14 | $11.96 | $11.96 | $11.96 | 8,435 |
| 2024-10-14 | $11.76 | $11.87 | $11.68 | $11.86 | $11.86 | 11,481 |
| 2024-10-11 | $11.64 | $11.84 | $11.64 | $11.67 | $11.67 | 11,682 |
| 2024-10-10 | $11.60 | $11.69 | $11.49 | $11.50 | $11.50 | 6,754 |
| 2024-10-09 | $11.76 | $11.85 | $11.65 | $11.65 | $11.65 | 13,908 |
| 2024-10-08 | $11.73 | $11.79 | $11.55 | $11.55 | $11.55 | 9,769 |
| 2024-10-07 | $11.70 | $11.76 | $11.59 | $11.71 | $11.71 | 15,193 |
| 2024-10-04 | $11.61 | $11.61 | $11.56 | $11.56 | $11.56 | 1,503 |
| 2024-10-03 | $11.66 | $11.78 | $11.66 | $11.71 | $11.71 | 4,049 |
| 2024-10-02 | $11.80 | $12.00 | $11.80 | $11.86 | $11.86 | 1,801 |
| 2024-10-01 | $12.12 | $12.19 | $11.86 | $11.86 | $11.86 | 9,220 |
| 2024-09-30 | $12.07 | $12.11 | $11.95 | $11.95 | $11.95 | 17,881 |
| 2024-09-27 | $12.27 | $12.34 | $12.20 | $12.34 | $12.34 | 11,923 |
| 2024-09-26 | $12.04 | $12.16 | $11.92 | $11.92 | $11.92 | 7,520 |
| 2024-09-25 | $11.85 | $11.88 | $11.69 | $11.69 | $11.69 | 4,122 |
| 2024-09-24 | $11.69 | $11.74 | $11.66 | $11.66 | $11.66 | 3,999 |
| 2024-09-23 | $11.71 | $11.71 | $11.63 | $11.70 | $11.70 | 18,074 |
| 2024-09-20 | $11.74 | $11.84 | $11.63 | $11.63 | $11.63 | 7,912 |
| 2024-09-19 | $11.85 | $12.15 | $11.85 | $12.15 | $12.15 | 15,990 |
| 2024-09-18 | $11.96 | $12.20 | $11.80 | $12.19 | $12.19 | 4,171 |
| 2024-09-17 | $12.21 | $12.29 | $12.18 | $12.22 | $12.22 | 1,945 |
| 2024-09-16 | $12.35 | $12.56 | $12.21 | $12.24 | $12.24 | 10,485 |
| 2024-09-13 | $12.19 | $12.33 | $12.19 | $12.23 | $12.23 | 23,659 |
| 2024-09-12 | $11.94 | $12.14 | $11.88 | $11.92 | $11.92 | 10,463 |
| 2024-09-11 | $12.03 | $12.12 | $11.91 | $12.00 | $12.00 | 4,792 |
| 2024-09-10 | $11.94 | $12.12 | $11.94 | $12.07 | $12.07 | 16,909 |
| 2024-09-09 | $12.17 | $12.28 | $12.07 | $12.08 | $12.08 | 19,241 |
| 2024-09-06 | $12.33 | $12.34 | $12.12 | $12.12 | $12.12 | 10,029 |
| 2024-09-05 | $12.18 | $12.18 | $11.97 | $12.13 | $12.13 | 21,229 |
| 2024-09-04 | $11.96 | $12.05 | $11.95 | $11.99 | $11.99 | 99,535 |
| 2024-09-03 | $12.45 | $12.47 | $12.24 | $12.34 | $12.34 | 66,710 |
| 2024-08-30 | $12.76 | $12.80 | $12.43 | $12.50 | $12.50 | 226,738 |
| 2024-08-29 | $12.53 | $12.77 | $12.53 | $12.69 | $12.69 | 14,027 |
| 2024-08-28 | $12.49 | $12.49 | $12.30 | $12.30 | $12.30 | 2,724 |
| 2024-08-27 | $12.50 | $12.60 | $12.35 | $12.35 | $12.35 | 3,950 |
| 2024-08-26 | $12.34 | $12.55 | $12.34 | $12.55 | $12.55 | 1,949 |
| 2024-08-23 | $12.56 | $12.63 | $12.38 | $12.63 | $12.63 | 4,893 |
| 2024-08-22 | $12.35 | $12.65 | $12.35 | $12.65 | $12.58 | 3,858 |
| 2024-08-21 | $12.61 | $12.61 | $12.61 | $12.61 | $12.54 | 1,495 |
| 2024-08-20 | $12.34 | $12.42 | $12.28 | $12.37 | $12.30 | 3,453 |
| 2024-08-19 | $12.41 | $12.55 | $12.26 | $12.55 | $12.48 | 4,580 |
| 2024-08-16 | $12.34 | $12.48 | $12.23 | $12.23 | $12.16 | 2,593 |
| 2024-08-15 | $12.16 | $12.43 | $12.14 | $12.41 | $12.34 | 8,778 |
| 2024-08-14 | $11.96 | $12.12 | $11.96 | $12.07 | $12.00 | 4,998 |
| 2024-08-13 | $12.03 | $12.19 | $12.03 | $12.19 | $12.12 | 3,943 |
| 2024-08-12 | $11.81 | $12.03 | $11.81 | $11.81 | $11.74 | 8,964 |
| 2024-08-09 | $11.91 | $11.95 | $11.78 | $11.78 | $11.78 | 5,210 |
| 2024-08-08 | $11.58 | $11.99 | $11.58 | $11.86 | $11.86 | 7,606 |
| 2024-08-07 | $11.83 | $11.84 | $11.77 | $11.77 | $11.77 | 5,127 |
| 2024-08-06 | $11.52 | $11.74 | $11.52 | $11.67 | $11.67 | 15,249 |
| 2024-08-05 | $11.67 | $11.88 | $11.59 | $11.84 | $11.84 | 20,786 |
| 2024-08-02 | $12.00 | $12.13 | $11.82 | $11.97 | $11.97 | 7,047 |
| 2024-08-01 | $12.09 | $12.18 | $11.94 | $12.00 | $12.00 | 4,487 |
| 2024-07-31 | $12.28 | $12.31 | $12.15 | $12.31 | $12.31 | 14,604 |
| 2024-07-30 | $12.35 | $12.53 | $12.29 | $12.47 | $12.47 | 15,683 |
| 2024-07-29 | $13.11 | $13.20 | $13.02 | $13.20 | $13.20 | 22,094 |
| 2024-07-26 | $12.99 | $13.10 | $12.93 | $13.10 | $13.10 | 5,619 |
| 2024-07-25 | $12.73 | $12.89 | $12.68 | $12.79 | $12.79 | 13,122 |
| 2024-07-24 | $13.08 | $13.12 | $12.89 | $13.02 | $13.02 | 7,843 |
| 2024-07-23 | $13.05 | $13.21 | $13.04 | $13.20 | $13.20 | 8,705 |
| 2024-07-22 | $13.30 | $13.30 | $13.00 | $13.28 | $13.28 | 17,055 |
| 2024-07-19 | $13.05 | $13.13 | $13.01 | $13.13 | $13.13 | 54,073 |
| 2024-07-18 | $13.29 | $13.30 | $13.21 | $13.23 | $13.23 | 5,439 |
| 2024-07-17 | $13.09 | $13.19 | $13.07 | $13.19 | $13.19 | 8,200 |
| 2024-07-16 | $12.90 | $12.97 | $12.90 | $12.97 | $12.97 | 2,516 |
| 2024-07-15 | $12.74 | $12.79 | $12.64 | $12.79 | $12.79 | 4,151 |
| 2024-07-12 | $12.84 | $12.97 | $12.77 | $12.83 | $12.83 | 5,645 |
| 2024-07-11 | $12.88 | $12.92 | $12.71 | $12.71 | $12.71 | 22,918 |
| 2024-07-10 | $12.50 | $12.68 | $12.50 | $12.66 | $12.66 | 18,398 |
| 2024-07-09 | $12.61 | $12.64 | $12.43 | $12.64 | $12.64 | 17,819 |
| 2024-07-08 | $12.61 | $12.75 | $12.50 | $12.73 | $12.73 | 243,556 |
| 2024-07-05 | $12.42 | $12.57 | $12.33 | $12.56 | $12.56 | 305,504 |
| 2024-07-03 | $12.26 | $12.31 | $12.23 | $12.23 | $12.23 | 3,051 |
| 2024-07-02 | $12.03 | $12.20 | $11.96 | $12.18 | $12.18 | 16,613 |
| 2024-07-01 | $12.22 | $12.37 | $12.04 | $12.04 | $12.04 | 12,210 |
| 2024-06-28 | $11.75 | $12.07 | $11.75 | $12.07 | $12.07 | 14,394 |
| 2024-06-27 | $11.88 | $12.25 | $11.86 | $12.25 | $12.25 | 21,543 |
| 2024-06-26 | $11.99 | $12.06 | $11.93 | $12.06 | $12.06 | 8,600 |
| 2024-06-25 | $11.89 | $11.92 | $11.66 | $11.90 | $11.90 | 16,267 |
| 2024-06-24 | $12.15 | $12.43 | $12.15 | $12.41 | $12.41 | 9,959 |
| 2024-06-21 | $12.22 | $12.23 | $12.09 | $12.11 | $12.11 | 13,168 |
| 2024-06-20 | $12.35 | $12.60 | $12.35 | $12.56 | $12.56 | 13,562 |
| 2024-06-18 | $12.73 | $12.82 | $12.63 | $12.73 | $12.73 | 123,992 |
| 2024-06-17 | $12.63 | $12.71 | $12.51 | $12.65 | $12.65 | 335,123 |
| 2024-06-14 | $12.85 | $13.22 | $12.85 | $13.17 | $13.17 | 925,238 |
| 2024-06-13 | $12.85 | $13.12 | $12.85 | $13.12 | $13.12 | 298,691 |
| 2024-06-12 | $12.86 | $13.12 | $12.86 | $13.12 | $13.12 | 3,162 |
| 2024-06-11 | $12.76 | $12.76 | $12.64 | $12.64 | $12.64 | 409 |
| 2024-06-10 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 336 |
| 2024-06-07 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 186 |
| 2024-06-06 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 518 |
| 2024-06-05 | $12.66 | $12.71 | $12.66 | $12.71 | $12.71 | 7,204 |
| 2024-06-04 | $12.77 | $12.77 | $12.62 | $12.62 | $12.62 | 389 |
| 2024-06-03 | $12.78 | $12.78 | $12.67 | $12.67 | $12.67 | 513 |
| 2024-05-31 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 52 |
| 2024-05-30 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 60 |
| 2024-05-29 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 96 |
| 2024-05-28 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 761 |
| 2024-05-24 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 955 |
| 2024-05-23 | $12.65 | $12.74 | $12.65 | $12.74 | $12.74 | 927 |
| 2024-05-22 | $13.25 | $13.25 | $12.79 | $12.95 | $12.95 | 7,444 |
| 2024-05-21 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 737 |
| 2024-05-20 | $13.10 | $13.11 | $13.10 | $13.11 | $13.11 | 1,025 |
| 2024-05-17 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 277 |
| 2024-05-16 | $13.30 | $13.31 | $13.25 | $13.25 | $13.25 | 2,955 |
| 2024-05-15 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 97 |
| 2024-05-14 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 8 |
| 2024-05-13 | $13.15 | $13.43 | $13.15 | $13.34 | $13.34 | 2,319 |
| 2024-05-10 | $13.23 | $13.23 | $13.19 | $13.19 | $13.19 | 640 |
| 2024-05-09 | $13.79 | $13.79 | $12.76 | $12.76 | $12.76 | 1,053 |
| 2024-05-08 | $13.04 | $13.56 | $13.04 | $13.56 | $13.56 | 321 |
| 2024-05-07 | $12.95 | $13.51 | $12.89 | $13.14 | $13.14 | 10,650 |
| 2024-05-06 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 365 |
| 2024-05-03 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 425 |
| 2024-05-02 | $12.97 | $12.97 | $12.17 | $12.17 | $12.17 | 12,393 |
| 2024-05-01 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 341 |
| 2024-04-30 | $12.30 | $12.98 | $12.30 | $12.98 | $12.98 | 533 |
| 2024-04-29 | $12.65 | $12.75 | $12.63 | $12.63 | $12.63 | 1,314 |
| 2024-04-26 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 20,580 |
| 2024-04-25 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 15,561 |
| 2024-04-24 | $14.37 | $14.37 | $14.37 | $14.37 | $14.18 | 419 |
| 2024-04-23 | $14.27 | $14.29 | $14.19 | $14.29 | $14.10 | 1,549 |
| 2024-04-22 | $14.05 | $14.05 | $14.05 | $14.05 | $13.86 | 238 |
| 2024-04-19 | $14.26 | $14.49 | $14.18 | $14.21 | $14.03 | 82,901 |
| 2024-04-18 | $14.00 | $14.13 | $14.00 | $14.13 | $13.94 | 1,939 |
| 2024-04-17 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 36 |
| 2024-04-16 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 6,080 |
| 2024-04-15 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 44 |
| 2024-04-12 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 172 |
| 2024-04-11 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 554 |
| 2024-04-10 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 293 |
| 2024-04-09 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 452 |
| 2024-04-08 | $14.10 | $15.40 | $14.10 | $14.54 | $14.54 | 1,183 |
| 2024-04-05 | $13.87 | $14.54 | $13.87 | $14.54 | $14.54 | 1,183 |
| 2024-04-04 | $15.20 | $15.20 | $14.77 | $15.09 | $15.09 | 278 |
| 2024-04-03 | $15.15 | $15.15 | $15.09 | $15.09 | $15.09 | 278 |
| 2024-04-02 | $14.92 | $15.02 | $14.72 | $14.77 | $14.77 | 870 |
| 2024-04-01 | $14.60 | $14.77 | $14.60 | $14.77 | $14.77 | 870 |
| 2024-03-28 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 119 |
| 2024-03-27 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 264 |
| 2024-03-26 | $14.44 | $14.95 | $14.44 | $14.95 | $14.95 | 175,665 |
| 2024-03-25 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2024-03-22 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 140 |
| 2024-03-21 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 9 |
| 2024-03-20 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 2 |
| 2024-03-19 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 287 |
| 2024-03-18 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2024-03-15 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 19 |
| 2024-03-14 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 205 |
| 2024-03-13 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 67 |
| 2024-03-12 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 56 |
| 2024-03-11 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 56 |
| 2024-03-08 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 33 |
| 2024-03-07 | $13.85 | $14.04 | $13.84 | $14.04 | $14.04 | 1,905 |
| 2024-03-06 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 515 |
| 2024-03-05 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2024-03-04 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 5 |
| 2024-03-01 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 155 |
| 2024-02-29 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 1 |
| 2024-02-28 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
| 2024-02-27 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
| 2024-02-26 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 11 |
| 2024-02-23 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 7 |
| 2024-02-22 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 60 |
| 2024-02-21 | $12.36 | $12.39 | $12.36 | $12.39 | $12.39 | 211 |
| 2024-02-20 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 0 |
| 2024-02-16 | $12.35 | $12.35 | $12.21 | $12.21 | $12.21 | 1,160 |
| 2024-02-15 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 100 |
| 2024-02-14 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 795 |
| 2024-02-13 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 186 |
| 2024-02-12 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 6 |
| 2024-02-09 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 11 |
| 2024-02-08 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 28 |
| 2024-02-07 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 77 |
| 2024-02-06 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 109 |
| 2024-02-05 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 599 |
| 2024-02-02 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2024-02-01 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2024-01-31 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 29 |
| 2024-01-30 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2024-01-29 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 2 |
| 2024-01-26 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 7 |
| 2024-01-25 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 3 |
| 2024-01-24 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 4 |
| 2024-01-23 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 217 |
| 2024-01-22 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 128 |
| 2024-01-19 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 3 |
| 2024-01-18 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 32 |
| 2024-01-17 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 20,011 |
| 2024-01-16 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 17 |
| 2024-01-12 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 131 |
| 2024-01-11 | $12.40 | $12.61 | $12.38 | $12.38 | $12.38 | 28,917 |
| 2024-01-10 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 2 |
| 2024-01-09 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2024-01-08 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 12 |
| 2024-01-05 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 19 |
| 2024-01-04 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2024-01-03 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2024-01-02 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 19 |
| 2023-12-29 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2023-12-28 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2023-12-27 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 1 |
| 2023-12-26 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 2 |
| 2023-12-22 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2023-12-21 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2023-12-20 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2023-12-19 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 126 |
| 2023-12-18 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2023-12-15 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2023-12-14 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 126 |
| 2023-12-13 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2023-12-12 | $11.58 | $11.71 | $11.58 | $11.71 | $11.71 | 304 |
| 2023-12-11 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2023-12-08 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 31 |
| 2023-12-07 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 2 |
| 2023-12-06 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 13 |
| 2023-12-05 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 153 |
| 2023-12-04 | $10.89 | $11.24 | $10.89 | $11.24 | $11.24 | 828 |
| 2023-12-01 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 314 |
| 2023-11-30 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 3 |
| 2023-11-29 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2023-11-28 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 25 |
| 2023-11-27 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 8 |
| 2023-11-24 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 7 |
| 2023-11-22 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 80 |
| 2023-11-21 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 58 |
| 2023-11-20 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 6 |
| 2023-11-17 | $11.73 | $11.73 | $11.28 | $11.28 | $11.28 | 341 |
| 2023-11-16 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 18 |
| 2023-11-15 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-11-14 | $10.81 | $11.11 | $10.81 | $10.85 | $10.85 | 2,100 |
| 2023-11-13 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 106 |
| 2023-11-10 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 83 |
| 2023-11-09 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 155 |
| 2023-11-08 | $10.97 | $10.97 | $9.95 | $9.95 | $9.95 | 421 |
| 2023-11-07 | $10.41 | $10.49 | $10.41 | $10.49 | $10.49 | 2,437 |
| 2023-11-06 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 3 |
| 2023-11-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 27 |
| 2023-11-02 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 123 |
| 2023-11-01 | $10.08 | $10.25 | $10.08 | $10.25 | $10.25 | 3,846 |
| 2023-10-31 | $10.06 | $10.48 | $9.98 | $9.98 | $9.98 | 1,231 |
| 2023-10-30 | $10.07 | $10.38 | $9.90 | $10.38 | $10.38 | 5,904 |
| 2023-10-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 255 |
| 2023-10-26 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2023-10-25 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2023-10-24 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2023-10-23 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2023-10-20 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2023-10-19 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2023-10-18 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2023-10-17 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2023-10-16 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 3 |
| 2023-10-13 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 6 |
| 2023-10-12 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 15 |
| 2023-10-11 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2023-10-10 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 90 |
| 2023-10-09 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 2 |
| 2023-10-06 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2023-10-05 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2023-10-04 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2023-10-03 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2023-10-02 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2023-09-29 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2023-09-28 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 92 |
| 2023-09-27 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2023-09-26 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 800 |
| 2023-09-25 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2023-09-22 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2023-09-21 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2023-09-20 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2023-09-19 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2023-09-18 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2023-09-15 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2023-09-14 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 1 |
| 2023-09-13 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 25 |
| 2023-09-12 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2023-09-11 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 26 |
| 2023-09-08 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2023-09-07 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2023-09-06 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2023-09-05 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2023-09-01 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 3 |
| 2023-08-31 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2023-08-30 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2023-08-29 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2023-08-28 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 97 |
| 2023-08-25 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2023-08-24 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 174 |
| 2023-08-23 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2023-08-22 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2023-08-21 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 5,959 |
| 2023-08-18 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2023-08-17 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2023-08-16 | $11.13 | $11.13 | $11.13 | $11.13 | $11.06 | 0 |
| 2023-08-15 | $11.13 | $11.13 | $11.13 | $11.13 | $11.06 | 3,000 |
| 2023-08-14 | $11.30 | $11.30 | $11.30 | $11.30 | $11.23 | 0 |
| 2023-08-11 | $11.30 | $11.30 | $11.30 | $11.30 | $11.23 | 0 |
| 2023-08-10 | $11.30 | $11.30 | $11.30 | $11.30 | $11.23 | 8 |
| 2023-08-09 | $11.30 | $11.30 | $11.30 | $11.30 | $11.23 | 0 |
| 2023-08-08 | $11.30 | $11.30 | $11.30 | $11.30 | $11.23 | 0 |
| 2023-08-07 | $11.30 | $11.30 | $11.30 | $11.30 | $11.23 | 0 |
| 2023-08-04 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2023-08-03 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2023-08-02 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 257 |
| 2023-08-01 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2023-07-31 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 11 |
| 2023-07-28 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 118 |
| 2023-07-27 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 8 |
| 2023-07-26 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-07-25 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-07-24 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-07-21 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-07-20 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 100 |
| 2023-07-19 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2023-07-18 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2023-07-17 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 3,930 |
| 2023-07-14 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-07-13 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-07-12 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-07-11 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-07-10 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-07-07 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-07-06 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-07-05 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-07-03 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-06-30 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-06-29 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-06-28 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-06-27 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-06-26 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-06-23 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-06-22 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 500 |
| 2023-06-21 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2023-06-20 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2023-06-16 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2023-06-15 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 249 |
| 2023-06-14 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 46 |
| 2023-06-13 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 200 |
| 2023-06-12 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-06-09 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-06-08 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 24 |
| 2023-06-07 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 5,000 |
| 2023-06-06 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-06-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-06-02 | $10.73 | $10.75 | $10.73 | $10.75 | $10.75 | 8,148 |
| 2023-06-01 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 5 |
| 2023-05-31 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-05-30 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-05-26 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-05-25 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-05-24 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-05-23 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-05-22 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-05-19 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-05-18 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-05-17 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-05-16 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 163 |
| 2023-05-12 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2023-05-11 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2023-05-10 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2023-05-09 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2023-05-08 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 18 |
| 2023-05-05 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2023-05-04 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2023-05-03 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2023-05-02 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 2,500 |
| 2023-05-01 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2023-04-28 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2023-04-27 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2023-04-25 | $11.15 | $11.15 | $10.72 | $10.72 | $10.72 | 2,445 |
| 2023-04-24 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 210 |
| 2023-04-21 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-04-20 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-04-19 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-04-18 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-04-17 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-04-14 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-04-13 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-04-12 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-04-11 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-04-10 | $11.15 | $11.15 | $10.65 | $10.65 | $10.65 | 648 |
| 2023-04-06 | $11.27 | $11.27 | $11.27 | $11.27 | $11.09 | 0 |
| 2023-04-05 | $11.27 | $11.27 | $11.27 | $11.27 | $11.09 | 0 |
| 2023-04-04 | $11.27 | $11.27 | $11.27 | $11.27 | $11.09 | 0 |
| 2023-04-03 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 134 |
| 2023-03-31 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2023-03-30 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2023-03-29 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2023-03-28 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2023-03-27 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 134 |
| 2023-03-24 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 100 |
| 2023-03-23 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 39 |
| 2023-03-22 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-03-21 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-03-20 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-03-17 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-03-16 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-03-15 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 50 |
| 2023-03-14 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 22 |
| 2023-03-13 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-03-10 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 200 |
| 2023-03-09 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2023-03-08 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2023-03-07 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2023-03-06 | $10.80 | $10.81 | $10.80 | $10.80 | $10.80 | 2,997 |
| 2023-03-03 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2023-03-02 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 80 |
| 2023-03-01 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2023-02-28 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2023-02-27 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2023-02-24 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2023-02-23 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2023-02-22 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2023-02-21 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2023-02-17 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2023-02-16 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2023-02-15 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 100 |
| 2023-02-14 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 100 |
| 2023-02-13 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2023-02-10 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2023-02-09 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2023-02-08 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 200 |
| 2023-02-07 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 0 |
| 2023-02-06 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 0 |
| 2023-02-03 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 0 |
| 2023-02-02 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 0 |
| 2023-02-01 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 100 |
| 2023-01-31 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2023-01-30 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 20 |
| 2023-01-27 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2023-01-26 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2023-01-25 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2023-01-24 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2023-01-23 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 100 |
| 2023-01-20 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 105 |
| 2023-01-19 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 100 |
| 2023-01-18 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 117 |
| 2023-01-17 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 0 |
| 2023-01-13 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 10 |
| 2023-01-12 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 0 |
| 2023-01-11 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 100 |
| 2023-01-10 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2023-01-09 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2023-01-06 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 100 |
| 2023-01-05 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 43 |
| 2023-01-04 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 12,832 |
| 2023-01-03 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 100 |
| 2022-12-30 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2022-12-29 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2022-12-28 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 51 |
| 2022-12-27 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2022-12-23 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2022-12-22 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2022-12-21 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2022-12-20 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2022-12-19 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 1,500 |
| 2022-12-16 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2022-12-15 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 15 |
| 2022-12-14 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2022-12-13 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2022-12-12 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 489 |
| 2022-12-09 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2022-12-08 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2022-12-07 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2022-12-06 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2022-12-05 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2022-12-02 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2022-12-01 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2022-11-30 | $11.01 | $11.27 | $11.01 | $11.27 | $11.27 | 443 |
| 2022-11-29 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2022-11-28 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2022-11-25 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2022-11-23 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 200 |
| 2022-11-22 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2022-11-21 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2022-11-18 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 2,000 |
| 2022-11-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 200 |
| 2022-11-16 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2022-11-15 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2022-11-14 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2022-11-11 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 20 |
| 2022-11-10 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2022-11-09 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2022-11-08 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2022-11-07 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 4,074 |
| 2022-11-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-11-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-11-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-11-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-10-31 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-10-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-10-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-10-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-10-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 14 |
| 2022-10-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 78 |
| 2022-10-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 209 |
| 2022-10-20 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2022-10-19 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2022-10-18 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2022-10-17 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 4,750 |
| 2022-10-14 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 10 |
| 2022-10-13 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2022-10-12 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 100 |
| 2022-10-11 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 200 |
| 2022-10-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-10-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-10-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 440 |
| 2022-10-05 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 664 |
| 2022-10-04 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2022-10-03 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2022-09-30 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2022-09-29 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2022-09-28 | $8.69 | $8.78 | $8.69 | $8.78 | $8.78 | 300 |
| 2022-09-27 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 100 |
| 2022-09-26 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2022-09-23 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 14 |
| 2022-09-22 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2022-09-21 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2022-09-20 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2022-09-19 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2022-09-16 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2022-09-15 | $10.49 | $10.49 | $10.34 | $10.34 | $10.34 | 569 |
| 2022-09-14 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 100 |
| 2022-09-13 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 6,500 |
| 2022-09-12 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 18 |
| 2022-09-09 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 370 |
| 2022-09-08 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 203 |
| 2022-09-07 | $9.89 | $10.04 | $9.89 | $10.04 | $10.04 | 200 |
| 2022-09-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-09-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 67 |
| 2022-09-01 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-08-31 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 348 |
| 2022-08-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-08-29 | $9.84 | $9.84 | $9.80 | $9.80 | $9.80 | 474 |
| 2022-08-26 | $10.33 | $10.33 | $10.30 | $10.30 | $10.30 | 588 |
| 2022-08-25 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2022-08-24 | $10.47 | $10.54 | $10.47 | $10.54 | $10.47 | 730 |
| 2022-08-23 | $10.77 | $11.40 | $10.69 | $10.69 | $10.62 | 2,870 |
| 2022-08-22 | $11.07 | $11.07 | $11.02 | $11.02 | $10.95 | 410 |
| 2022-08-19 | $11.31 | $11.31 | $11.31 | $11.31 | $11.23 | 0 |
| 2022-08-18 | $11.35 | $11.35 | $11.31 | $11.31 | $11.23 | 700 |
| 2022-08-17 | $11.40 | $11.40 | $11.40 | $11.40 | $11.33 | 100 |
| 2022-08-16 | $11.37 | $11.37 | $11.37 | $11.37 | $11.30 | 0 |
| 2022-08-15 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2022-08-12 | $11.43 | $11.43 | $11.37 | $11.37 | $11.37 | 6,000 |
| 2022-08-11 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 0 |
| 2022-08-10 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 0 |
| 2022-08-09 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 0 |
| 2022-08-08 | $11.74 | $11.74 | $11.64 | $11.64 | $11.64 | 3,770 |
| 2022-08-05 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2022-08-04 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2022-08-03 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2022-08-02 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 40 |
| 2022-08-01 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2022-07-29 | $11.54 | $11.54 | $11.17 | $11.17 | $11.17 | 1,513 |
| 2022-07-28 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2022-07-27 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 500 |
| 2022-07-26 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 100 |
| 2022-07-25 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2022-07-22 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 51 |
| 2022-07-21 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2022-07-20 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2022-07-19 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 408 |
| 2022-07-18 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 200 |
| 2022-07-15 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 208 |
| 2022-07-14 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-07-13 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,300 |
| 2022-07-12 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2022-07-11 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 46 |
| 2022-07-08 | $10.53 | $10.60 | $10.53 | $10.60 | $10.60 | 200 |
| 2022-07-07 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 100 |
| 2022-07-06 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 100 |
| 2022-07-05 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 100 |
| 2022-07-01 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 256 |
| 2022-06-30 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 4,000 |
| 2022-06-29 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2022-06-28 | $11.19 | $11.20 | $11.19 | $11.20 | $11.20 | 4,200 |
| 2022-06-27 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 100 |
| 2022-06-24 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 44 |
| 2022-06-23 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2022-06-22 | $10.67 | $10.72 | $10.62 | $10.62 | $10.62 | 1,673 |
| 2022-06-21 | $10.48 | $10.60 | $10.48 | $10.60 | $10.60 | 1,921 |
| 2022-06-17 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-06-16 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-06-15 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 888 |
| 2022-06-14 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2022-06-13 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2022-06-10 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 12 |
| 2022-06-09 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2022-06-08 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2022-06-07 | $10.81 | $10.81 | $10.78 | $10.78 | $10.78 | 450 |
| 2022-06-06 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 700 |
| 2022-06-03 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2022-06-02 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 1 |
| 2022-06-01 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2022-05-31 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 100 |
| 2022-05-27 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2022-05-26 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 100 |
| 2022-05-25 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2022-05-24 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 558 |
| 2022-05-23 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2022-05-20 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2022-05-19 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 135 |
| 2022-05-18 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 150 |
| 2022-05-17 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2022-05-16 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2022-05-13 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 700 |
| 2022-05-12 | $10.24 | $10.28 | $10.24 | $10.28 | $10.28 | 210 |
| 2022-05-11 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-05-10 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-05-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 700 |
| 2022-05-06 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 100 |
| 2022-05-05 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 108 |
| 2022-05-04 | $10.74 | $11.10 | $10.74 | $11.10 | $11.10 | 3,076 |
| 2022-05-03 | $10.66 | $10.85 | $10.66 | $10.85 | $10.85 | 782 |
| 2022-05-02 | $10.37 | $10.99 | $10.37 | $10.37 | $10.37 | 878 |
| 2022-04-29 | $10.76 | $10.76 | $10.56 | $10.56 | $10.56 | 998 |
| 2022-04-28 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2022-04-27 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 100 |
| 2022-04-26 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 200 |
| 2022-04-25 | $11.25 | $11.25 | $11.24 | $11.24 | $11.24 | 200 |
| 2022-04-22 | $11.55 | $11.55 | $11.52 | $11.52 | $11.52 | 200 |
| 2022-04-21 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2022-04-20 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 50 |
| 2022-04-19 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 185 |
| 2022-04-18 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-04-14 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 100 |
| 2022-04-13 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 6 |
| 2022-04-12 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1,000 |
| 2022-04-11 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2022-04-08 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2022-04-07 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2022-04-06 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2022-04-05 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2022-04-04 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2022-04-01 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2022-03-31 | $11.96 | $11.96 | $11.31 | $11.31 | $11.31 | 3,856 |
| 2022-03-30 | $11.61 | $11.61 | $11.61 | $11.61 | $11.44 | 42 |
| 2022-03-29 | $11.61 | $11.61 | $11.61 | $11.61 | $11.44 | 0 |
| 2022-03-28 | $12.01 | $12.01 | $11.58 | $11.61 | $11.44 | 1,596 |
| 2022-03-25 | $11.50 | $11.50 | $11.50 | $11.50 | $11.33 | 0 |
| 2022-03-24 | $11.44 | $11.50 | $11.44 | $11.50 | $11.33 | 1,939 |
| 2022-03-23 | $11.50 | $11.50 | $11.18 | $11.18 | $11.02 | 900 |
| 2022-03-22 | $10.10 | $10.10 | $10.10 | $10.10 | $9.95 | 50 |
| 2022-03-21 | $10.10 | $10.10 | $10.10 | $10.10 | $9.95 | 28 |
| 2022-03-18 | $10.10 | $10.10 | $10.10 | $10.10 | $9.95 | 28 |
| 2022-03-17 | $10.10 | $10.10 | $10.10 | $10.10 | $9.95 | 650 |
| 2022-03-16 | $10.05 | $10.05 | $10.05 | $10.05 | $9.90 | 200 |
| 2022-03-15 | $9.37 | $9.37 | $9.37 | $9.37 | $9.23 | 0 |
| 2022-03-14 | $9.37 | $9.37 | $9.37 | $9.37 | $9.23 | 1,500 |
| 2022-03-11 | $9.33 | $9.33 | $9.33 | $9.33 | $9.20 | 1,515 |
| 2022-03-10 | $9.89 | $9.89 | $9.89 | $9.89 | $9.75 | 0 |
| 2022-03-09 | $9.89 | $9.89 | $9.89 | $9.89 | $9.75 | 0 |
| 2022-03-08 | $9.49 | $9.89 | $9.49 | $9.89 | $9.75 | 409 |
| 2022-03-07 | $9.73 | $9.73 | $9.73 | $9.73 | $9.59 | 0 |
| 2022-03-04 | $9.73 | $9.73 | $9.73 | $9.73 | $9.59 | 50 |
| 2022-03-03 | $9.73 | $9.73 | $9.73 | $9.73 | $9.59 | 0 |
| 2022-03-02 | $9.73 | $9.73 | $9.73 | $9.73 | $9.59 | 273 |
| 2022-03-01 | $9.59 | $9.59 | $9.59 | $9.59 | $9.45 | 0 |
| 2022-02-28 | $9.59 | $9.59 | $9.59 | $9.59 | $9.45 | 0 |
| 2022-02-25 | $9.59 | $9.59 | $9.59 | $9.59 | $9.45 | 0 |
| 2022-02-24 | $9.59 | $9.59 | $9.59 | $9.59 | $9.45 | 0 |
| 2022-02-23 | $9.59 | $9.59 | $9.59 | $9.59 | $9.45 | 0 |
| 2022-02-22 | $9.59 | $9.59 | $9.59 | $9.59 | $9.45 | 200 |
| 2022-02-18 | $9.92 | $9.92 | $9.54 | $9.54 | $9.40 | 7,581 |
| 2022-02-17 | $10.02 | $10.02 | $10.02 | $10.02 | $9.88 | 0 |
| 2022-02-16 | $10.02 | $10.02 | $10.02 | $10.02 | $9.88 | 4,004 |
| 2022-02-15 | $10.09 | $10.09 | $10.09 | $10.09 | $9.94 | 0 |
| 2022-02-14 | $10.09 | $10.09 | $10.09 | $10.09 | $9.94 | 28 |
| 2022-02-11 | $10.09 | $10.09 | $10.09 | $10.09 | $9.94 | 200 |
| 2022-02-10 | $9.85 | $10.05 | $9.85 | $10.05 | $9.90 | 326 |
| 2022-02-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.66 | 0 |
| 2022-02-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.66 | 1,110 |
| 2022-02-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.74 | 78 |
| 2022-02-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.74 | 0 |
| 2022-02-03 | $9.88 | $9.88 | $9.88 | $9.88 | $9.74 | 250 |
| 2022-02-02 | $9.85 | $9.90 | $9.85 | $9.87 | $9.73 | 2,683 |
| 2022-02-01 | $10.08 | $10.08 | $10.08 | $10.08 | $9.93 | 195 |
| 2022-01-31 | $9.50 | $9.50 | $9.50 | $9.50 | $9.36 | 100 |
| 2022-01-28 | $9.37 | $9.37 | $9.37 | $9.37 | $9.24 | 204 |
| 2022-01-27 | $9.15 | $9.16 | $9.06 | $9.06 | $8.93 | 20,700 |
| 2022-01-26 | $9.19 | $9.19 | $9.19 | $9.19 | $9.06 | 100 |
| 2022-01-25 | $9.28 | $9.28 | $9.22 | $9.22 | $9.08 | 632 |
| 2022-01-24 | $9.20 | $9.25 | $9.20 | $9.24 | $9.11 | 2,300 |
| 2022-01-21 | $9.43 | $9.68 | $9.43 | $9.68 | $9.54 | 980 |
| 2022-01-20 | $9.69 | $9.69 | $9.69 | $9.69 | $9.55 | 582 |
| 2022-01-19 | $9.69 | $9.69 | $9.69 | $9.69 | $9.55 | 600 |
| 2022-01-18 | $9.69 | $9.69 | $9.69 | $9.69 | $9.55 | 0 |
| 2022-01-14 | $10.00 | $10.00 | $9.69 | $9.69 | $9.55 | 600 |
| 2022-01-13 | $10.38 | $10.38 | $10.38 | $10.38 | $10.23 | 0 |
| 2022-01-12 | $10.38 | $10.38 | $10.38 | $10.38 | $10.23 | 0 |
| 2022-01-11 | $10.44 | $10.44 | $10.38 | $10.38 | $10.23 | 3,600 |
| 2022-01-10 | $10.44 | $10.44 | $10.44 | $10.44 | $10.28 | 1,050 |
| 2022-01-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.81 | 0 |
| 2022-01-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.81 | 0 |
| 2022-01-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.81 | 0 |
| 2022-01-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.81 | 64 |
| 2022-01-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.81 | 0 |
| 2021-12-31 | $9.95 | $9.95 | $9.95 | $9.95 | $9.81 | 439 |
| 2021-12-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.81 | 0 |
| 2021-12-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.81 | 0 |
| 2021-12-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.81 | 0 |
| 2021-12-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.81 | 0 |
| 2021-12-23 | $9.95 | $9.95 | $9.95 | $9.95 | $9.81 | 439 |
| 2021-12-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.81 | 800 |
| 2021-12-21 | $10.09 | $10.09 | $10.09 | $10.09 | $9.94 | 0 |
| 2021-12-20 | $10.09 | $10.09 | $10.09 | $10.09 | $9.94 | 0 |
| 2021-12-17 | $10.09 | $10.09 | $10.09 | $10.09 | $9.94 | 54 |
| 2021-12-16 | $10.09 | $10.09 | $10.09 | $10.09 | $9.94 | 0 |
| 2021-12-15 | $10.09 | $10.09 | $10.09 | $10.09 | $9.94 | 390 |
| 2021-12-14 | $9.78 | $9.78 | $9.78 | $9.78 | $9.64 | 12,500 |
| 2021-12-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.66 | 430 |
| 2021-12-10 | $10.27 | $10.27 | $10.27 | $10.27 | $10.12 | 5 |
| 2021-12-09 | $10.27 | $10.27 | $10.27 | $10.27 | $10.12 | 0 |
| 2021-12-08 | $10.27 | $10.27 | $10.27 | $10.27 | $10.12 | 430 |
| 2021-12-07 | $10.47 | $10.47 | $10.47 | $10.47 | $10.32 | 2,413 |
| 2021-12-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.00 | 0 |
| 2021-12-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.00 | 0 |
| 2021-12-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.00 | 73 |
| 2021-12-01 | $10.15 | $10.15 | $10.15 | $10.15 | $10.00 | 402 |
| 2021-11-30 | $10.44 | $10.44 | $10.44 | $10.44 | $10.29 | 0 |
| 2021-11-29 | $10.44 | $10.44 | $10.44 | $10.44 | $10.29 | 100 |
| 2021-11-26 | $10.61 | $10.61 | $10.58 | $10.58 | $10.42 | 1,280 |
| 2021-11-24 | $10.93 | $10.95 | $10.92 | $10.95 | $10.79 | 2,301 |
| 2021-11-23 | $11.60 | $11.60 | $11.60 | $11.60 | $11.43 | 0 |
| 2021-11-22 | $11.60 | $11.60 | $11.60 | $11.60 | $11.43 | 100 |
| 2021-11-19 | $11.92 | $11.92 | $11.92 | $11.92 | $11.75 | 0 |
| 2021-11-18 | $11.92 | $11.92 | $11.92 | $11.92 | $11.75 | 300 |
| 2021-11-17 | $11.88 | $11.88 | $11.88 | $11.88 | $11.71 | 200 |
| 2021-11-16 | $11.89 | $11.89 | $11.89 | $11.89 | $11.71 | 0 |
| 2021-11-15 | $11.89 | $11.89 | $11.89 | $11.89 | $11.71 | 0 |
| 2021-11-12 | $11.89 | $11.89 | $11.89 | $11.89 | $11.71 | 0 |
| 2021-11-11 | $11.89 | $11.89 | $11.89 | $11.89 | $11.71 | 0 |
| 2021-11-10 | $11.89 | $11.89 | $11.89 | $11.89 | $11.71 | 0 |
| 2021-11-09 | $12.05 | $12.05 | $12.05 | $12.05 | $11.87 | 400 |
| 2021-11-08 | $12.05 | $12.05 | $12.05 | $12.05 | $11.87 | 0 |
| 2021-11-05 | $12.05 | $12.05 | $12.05 | $12.05 | $11.87 | 400 |
| 2021-11-04 | $11.13 | $11.13 | $11.13 | $11.13 | $10.97 | 54 |
| 2021-11-03 | $11.13 | $11.13 | $11.13 | $11.13 | $10.97 | 0 |
| 2021-11-02 | $11.13 | $11.13 | $11.13 | $11.13 | $10.97 | 0 |
| 2021-11-01 | $11.13 | $11.13 | $11.13 | $11.13 | $10.97 | 1 |
| 2021-10-29 | $11.13 | $11.13 | $11.13 | $11.13 | $10.97 | 50 |
| 2021-10-28 | $11.13 | $11.13 | $11.13 | $11.13 | $10.97 | 100 |
| 2021-10-27 | $10.89 | $11.10 | $10.89 | $11.10 | $10.94 | 3,110 |
| 2021-10-26 | $11.17 | $11.17 | $11.17 | $11.17 | $11.00 | 149 |
| 2021-10-25 | $11.42 | $11.42 | $11.42 | $11.42 | $11.26 | 0 |
| 2021-10-22 | $11.42 | $11.42 | $11.42 | $11.42 | $11.26 | 31 |
| 2021-10-21 | $11.42 | $11.42 | $11.42 | $11.42 | $11.26 | 0 |
| 2021-10-20 | $11.42 | $11.42 | $11.42 | $11.42 | $11.26 | 101 |
| 2021-10-19 | $11.41 | $11.41 | $11.41 | $11.41 | $11.25 | 0 |
| 2021-10-18 | $11.41 | $11.41 | $11.41 | $11.41 | $11.25 | 55 |
| 2021-10-15 | $11.41 | $11.41 | $11.41 | $11.41 | $11.25 | 0 |
| 2021-10-14 | $11.22 | $11.41 | $11.22 | $11.41 | $11.25 | 400 |
| 2021-10-13 | $11.40 | $11.40 | $11.40 | $11.40 | $11.24 | 0 |
| 2021-10-12 | $11.40 | $11.40 | $11.40 | $11.40 | $11.24 | 5 |
| 2021-10-11 | $11.40 | $11.40 | $11.40 | $11.40 | $11.24 | 110 |
| 2021-10-08 | $11.37 | $11.37 | $11.37 | $11.37 | $11.20 | 0 |
| 2021-10-07 | $11.37 | $11.37 | $11.37 | $11.37 | $11.20 | 100 |
| 2021-10-06 | $11.15 | $11.23 | $11.12 | $11.20 | $11.04 | 2,801 |
| 2021-10-05 | $11.65 | $11.65 | $11.65 | $11.65 | $11.48 | 0 |
| 2021-10-04 | $11.65 | $11.65 | $11.65 | $11.65 | $11.48 | 0 |
| 2021-10-01 | $11.65 | $11.65 | $11.65 | $11.65 | $11.48 | 0 |
| 2021-09-30 | $11.65 | $11.65 | $11.65 | $11.65 | $11.48 | 0 |
| 2021-09-29 | $11.65 | $11.65 | $11.65 | $11.65 | $11.48 | 100 |
| 2021-09-28 | $11.64 | $11.64 | $11.64 | $11.64 | $11.47 | 100 |
| 2021-09-27 | $12.31 | $12.31 | $12.31 | $12.31 | $12.13 | 0 |
| 2021-09-24 | $12.31 | $12.31 | $12.31 | $12.31 | $12.13 | 0 |
| 2021-09-23 | $12.31 | $12.31 | $12.31 | $12.31 | $12.13 | 0 |
| 2021-09-22 | $12.31 | $12.31 | $12.31 | $12.31 | $12.13 | 0 |
| 2021-09-21 | $12.31 | $12.31 | $12.31 | $12.31 | $12.13 | 0 |
| 2021-09-20 | $12.31 | $12.31 | $12.31 | $12.31 | $12.13 | 2,005 |
| 2021-09-17 | $12.48 | $12.48 | $12.48 | $12.48 | $12.30 | 0 |
| 2021-09-16 | $12.48 | $12.48 | $12.48 | $12.48 | $12.30 | 0 |
| 2021-09-15 | $12.48 | $12.48 | $12.48 | $12.48 | $12.30 | 0 |
| 2021-09-14 | $12.55 | $12.60 | $12.48 | $12.48 | $12.30 | 1,200 |
| 2021-09-13 | $12.40 | $12.40 | $12.40 | $12.40 | $12.22 | 0 |
| 2021-09-10 | $12.40 | $12.40 | $12.40 | $12.40 | $12.22 | 5 |
| 2021-09-09 | $12.40 | $12.40 | $12.40 | $12.40 | $12.22 | 0 |
| 2021-09-08 | $12.42 | $12.42 | $12.40 | $12.40 | $12.22 | 1,110 |
| 2021-09-07 | $12.35 | $12.35 | $12.35 | $12.35 | $12.17 | 100 |
| 2021-09-03 | $12.80 | $12.80 | $12.80 | $12.80 | $12.62 | 0 |
| 2021-09-02 | $12.71 | $12.80 | $12.71 | $12.80 | $12.62 | 2,100 |
| 2021-09-01 | $12.43 | $12.43 | $12.43 | $12.43 | $12.19 | 2,055 |
| 2021-08-31 | $12.40 | $12.43 | $12.40 | $12.43 | $12.19 | 3,993 |
| 2021-08-30 | $12.20 | $12.20 | $12.20 | $12.20 | $11.96 | 900 |
| 2021-08-27 | $12.36 | $12.40 | $12.28 | $12.28 | $12.04 | 700 |
| 2021-08-26 | $12.76 | $12.76 | $12.76 | $12.76 | $12.51 | 0 |
| 2021-08-25 | $12.76 | $12.76 | $12.76 | $12.76 | $12.51 | 3,000 |
| 2021-08-24 | $12.30 | $12.30 | $12.30 | $12.30 | $12.06 | 1,000 |
| 2021-08-23 | $12.46 | $12.46 | $12.46 | $12.46 | $12.22 | 0 |
| 2021-08-20 | $12.46 | $12.46 | $12.46 | $12.46 | $12.22 | 0 |
| 2021-08-19 | $12.46 | $12.46 | $12.46 | $12.46 | $12.22 | 0 |
| 2021-08-18 | $12.46 | $12.46 | $12.46 | $12.46 | $12.22 | 0 |
| 2021-08-17 | $12.46 | $12.46 | $12.46 | $12.46 | $12.22 | 0 |
| 2021-08-16 | $12.46 | $12.46 | $12.46 | $12.46 | $12.22 | 100 |
| 2021-08-13 | $12.54 | $12.54 | $12.54 | $12.54 | $12.29 | 213 |
| 2021-08-12 | $12.44 | $12.44 | $12.44 | $12.44 | $12.20 | 100 |
| 2021-08-11 | $12.35 | $12.35 | $12.35 | $12.35 | $12.11 | 500 |
| 2021-08-10 | $12.77 | $12.77 | $12.77 | $12.77 | $12.52 | 0 |
| 2021-08-09 | $12.77 | $12.77 | $12.77 | $12.77 | $12.52 | 0 |
| 2021-08-06 | $13.43 | $13.43 | $12.76 | $12.77 | $12.52 | 1,000 |
| 2021-08-05 | $12.77 | $12.81 | $12.77 | $12.81 | $12.56 | 604 |
| 2021-08-04 | $12.91 | $12.91 | $12.91 | $12.91 | $12.66 | 100 |
| 2021-08-03 | $12.46 | $12.46 | $12.46 | $12.46 | $12.22 | 50 |
| 2021-08-02 | $12.36 | $12.46 | $12.36 | $12.46 | $12.22 | 214 |
| 2021-07-30 | $13.11 | $13.14 | $13.11 | $13.14 | $12.88 | 231 |
| 2021-07-29 | $14.71 | $14.71 | $14.71 | $14.71 | $14.42 | 200 |
| 2021-07-28 | $14.71 | $14.71 | $14.71 | $14.71 | $14.42 | 0 |
| 2021-07-27 | $14.71 | $14.71 | $14.71 | $14.71 | $14.42 | 0 |
| 2021-07-26 | $14.36 | $14.71 | $14.36 | $14.71 | $14.42 | 200 |
| 2021-07-23 | $14.67 | $14.67 | $14.67 | $14.67 | $14.38 | 50 |
| 2021-07-22 | $14.67 | $14.67 | $14.67 | $14.67 | $14.38 | 0 |
| 2021-07-21 | $14.67 | $14.67 | $14.67 | $14.67 | $14.38 | 0 |
| 2021-07-20 | $14.67 | $14.67 | $14.67 | $14.67 | $14.38 | 0 |
| 2021-07-19 | $14.67 | $14.67 | $14.67 | $14.67 | $14.38 | 49 |
| 2021-07-16 | $14.67 | $14.67 | $14.67 | $14.67 | $14.38 | 0 |
| 2021-07-15 | $14.67 | $14.67 | $14.67 | $14.67 | $14.38 | 255 |
| 2021-07-14 | $13.68 | $13.68 | $13.68 | $13.68 | $13.41 | 0 |
| 2021-07-13 | $13.68 | $13.68 | $13.68 | $13.68 | $13.41 | 10 |
| 2021-07-12 | $13.68 | $13.68 | $13.68 | $13.68 | $13.41 | 0 |
| 2021-07-09 | $13.68 | $13.68 | $13.68 | $13.68 | $13.41 | 0 |
| 2021-07-08 | $13.68 | $13.68 | $13.68 | $13.68 | $13.41 | 0 |
| 2021-07-07 | $13.68 | $13.68 | $13.68 | $13.68 | $13.41 | 0 |
| 2021-07-06 | $13.68 | $13.68 | $13.68 | $13.68 | $13.41 | 0 |
| 2021-07-02 | $13.68 | $13.68 | $13.68 | $13.68 | $13.41 | 0 |
| 2021-07-01 | $13.68 | $13.68 | $13.68 | $13.68 | $13.41 | 600 |
| 2021-06-30 | $13.30 | $13.30 | $13.30 | $13.30 | $13.04 | 0 |
| 2021-06-29 | $13.30 | $13.30 | $13.30 | $13.30 | $13.04 | 0 |
| 2021-06-28 | $13.30 | $13.30 | $13.30 | $13.30 | $13.04 | 0 |
| 2021-06-25 | $13.30 | $13.30 | $13.30 | $13.30 | $13.04 | 0 |
| 2021-06-24 | $13.30 | $13.30 | $13.30 | $13.30 | $13.04 | 0 |
| 2021-06-23 | $13.30 | $13.30 | $13.30 | $13.30 | $13.04 | 130 |
| 2021-06-22 | $13.26 | $13.26 | $13.26 | $13.26 | $13.00 | 0 |
| 2021-06-21 | $13.26 | $13.26 | $13.26 | $13.26 | $13.00 | 91 |
| 2021-06-18 | $13.26 | $13.26 | $13.26 | $13.26 | $13.00 | 100 |
| 2021-06-17 | $13.58 | $13.58 | $13.58 | $13.58 | $13.31 | 0 |
| 2021-06-16 | $13.58 | $13.58 | $13.58 | $13.58 | $13.31 | 100 |
| 2021-06-15 | $14.37 | $14.37 | $14.00 | $14.00 | $13.72 | 1,800 |
| 2021-06-14 | $14.08 | $14.08 | $14.08 | $14.08 | $13.80 | 0 |
| 2021-06-11 | $14.08 | $14.08 | $14.08 | $14.08 | $13.80 | 11 |
| 2021-06-10 | $14.08 | $14.08 | $14.08 | $14.08 | $13.80 | 100 |
| 2021-06-09 | $13.85 | $13.85 | $13.85 | $13.85 | $13.58 | 3 |
| 2021-06-08 | $13.85 | $13.85 | $13.85 | $13.85 | $13.58 | 0 |
| 2021-06-07 | $13.85 | $13.85 | $13.85 | $13.85 | $13.58 | 0 |
| 2021-06-04 | $13.85 | $13.85 | $13.85 | $13.85 | $13.58 | 100 |
| 2021-06-03 | $13.61 | $13.67 | $13.61 | $13.67 | $13.40 | 200 |
| 2021-06-02 | $13.46 | $13.46 | $13.46 | $13.46 | $13.20 | 0 |
| 2021-06-01 | $13.46 | $13.46 | $13.46 | $13.46 | $13.20 | 0 |
| 2021-05-28 | $13.46 | $13.46 | $13.46 | $13.46 | $13.20 | 676 |
| 2021-05-27 | $13.25 | $13.27 | $13.25 | $13.27 | $13.01 | 200 |
| 2021-05-26 | $13.02 | $13.02 | $13.02 | $13.02 | $12.76 | 0 |
| 2021-05-25 | $13.02 | $13.02 | $13.02 | $13.02 | $12.76 | 103 |
| 2021-05-24 | $13.03 | $13.33 | $13.03 | $13.33 | $13.06 | 307 |
| 2021-05-21 | $13.00 | $13.12 | $13.00 | $13.12 | $12.86 | 400 |
| 2021-05-20 | $12.64 | $12.64 | $12.64 | $12.64 | $12.39 | 0 |
| 2021-05-19 | $12.64 | $12.64 | $12.64 | $12.64 | $12.39 | 100 |
| 2021-05-18 | $12.60 | $12.60 | $12.60 | $12.60 | $12.35 | 0 |
| 2021-05-17 | $12.60 | $12.60 | $12.60 | $12.60 | $12.35 | 0 |
| 2021-05-14 | $12.60 | $12.60 | $12.60 | $12.60 | $12.35 | 875 |
| 2021-05-13 | $12.57 | $12.57 | $12.57 | $12.57 | $12.32 | 20 |
| 2021-05-12 | $12.57 | $12.57 | $12.57 | $12.57 | $12.32 | 0 |
| 2021-05-11 | $12.57 | $12.57 | $12.57 | $12.57 | $12.32 | 100 |
| 2021-05-10 | $12.98 | $12.98 | $12.80 | $12.80 | $12.55 | 1,000 |
| 2021-05-07 | $12.92 | $13.14 | $12.92 | $13.00 | $12.74 | 2,801 |
| 2021-05-06 | $11.96 | $11.96 | $11.96 | $11.96 | $11.72 | 0 |
| 2021-05-05 | $11.96 | $11.96 | $11.96 | $11.96 | $11.72 | 5 |
| 2021-05-04 | $11.96 | $11.96 | $11.96 | $11.96 | $11.72 | 95 |
| 2021-05-03 | $11.96 | $11.96 | $11.96 | $11.96 | $11.72 | 0 |
| 2021-04-30 | $11.96 | $11.96 | $11.96 | $11.96 | $11.72 | 0 |
| 2021-04-29 | $11.96 | $11.96 | $11.96 | $11.96 | $11.72 | 1,009 |
| 2021-04-28 | $11.39 | $11.39 | $11.39 | $11.39 | $11.17 | 0 |
| 2021-04-27 | $11.39 | $11.39 | $11.39 | $11.39 | $11.17 | 16 |
| 2021-04-26 | $11.39 | $11.39 | $11.39 | $11.39 | $11.17 | 0 |
| 2021-04-23 | $11.39 | $11.39 | $11.39 | $11.39 | $11.17 | 200 |
| 2021-04-22 | $11.41 | $11.41 | $11.41 | $11.41 | $11.19 | 0 |
| 2021-04-21 | $11.41 | $11.41 | $11.41 | $11.41 | $11.19 | 0 |
| 2021-04-20 | $11.41 | $11.41 | $11.41 | $11.41 | $11.19 | 11 |
| 2021-04-19 | $11.72 | $11.72 | $11.41 | $11.41 | $11.19 | 1,683 |
| 2021-04-16 | $11.39 | $11.40 | $11.35 | $11.40 | $11.17 | 890 |
| 2021-04-15 | $10.94 | $10.94 | $10.94 | $10.94 | $10.72 | 0 |
| 2021-04-14 | $10.94 | $10.94 | $10.94 | $10.94 | $10.72 | 0 |
| 2021-04-13 | $10.94 | $10.94 | $10.94 | $10.94 | $10.72 | 1,418 |
| 2021-04-12 | $10.90 | $10.90 | $10.90 | $10.90 | $10.69 | 0 |
| 2021-04-09 | $10.99 | $10.99 | $10.90 | $10.90 | $10.69 | 726 |
| 2021-04-08 | $11.04 | $11.18 | $11.04 | $11.18 | $10.96 | 800 |
| 2021-04-07 | $11.34 | $11.34 | $11.34 | $11.34 | $11.12 | 500 |
| 2021-04-06 | $11.52 | $11.52 | $11.52 | $11.52 | $11.29 | 0 |
| 2021-04-05 | $11.53 | $11.53 | $11.52 | $11.52 | $11.29 | 1,115 |
| 2021-04-01 | $10.67 | $10.67 | $10.67 | $10.67 | $10.38 | 1,500 |
| 2021-03-31 | $10.78 | $10.78 | $10.78 | $10.78 | $10.49 | 0 |
| 2021-03-30 | $10.78 | $10.78 | $10.78 | $10.78 | $10.49 | 0 |
| 2021-03-29 | $10.78 | $10.78 | $10.78 | $10.78 | $10.49 | 0 |
| 2021-03-26 | $10.68 | $10.78 | $10.68 | $10.78 | $10.49 | 400 |
| 2021-03-25 | $10.54 | $10.54 | $10.54 | $10.54 | $10.25 | 0 |
| 2021-03-24 | $10.48 | $10.54 | $10.47 | $10.54 | $10.25 | 3,000 |
| 2021-03-23 | $10.65 | $10.65 | $10.65 | $10.65 | $10.36 | 100 |
| 2021-03-22 | $10.66 | $10.66 | $10.66 | $10.66 | $10.37 | 100 |
| 2021-03-19 | $10.80 | $10.80 | $10.72 | $10.72 | $10.43 | 300 |
| 2021-03-18 | $10.89 | $10.96 | $10.89 | $10.96 | $10.66 | 200 |
| 2021-03-17 | $10.92 | $10.93 | $10.92 | $10.93 | $10.63 | 600 |
| 2021-03-16 | $10.79 | $10.79 | $10.79 | $10.79 | $10.49 | 100 |
| 2021-03-15 | $10.67 | $10.67 | $10.67 | $10.67 | $10.38 | 60 |
| 2021-03-12 | $10.67 | $10.67 | $10.67 | $10.67 | $10.38 | 5 |
| 2021-03-11 | $10.67 | $10.67 | $10.67 | $10.67 | $10.38 | 93 |
| 2021-03-10 | $10.67 | $10.67 | $10.67 | $10.67 | $10.38 | 200 |
| 2021-03-09 | $10.34 | $10.41 | $10.30 | $10.39 | $10.11 | 4,845 |
| 2021-03-08 | $10.47 | $10.49 | $10.36 | $10.37 | $10.09 | 9,660 |
| 2021-03-05 | $10.67 | $10.88 | $10.66 | $10.88 | $10.58 | 4,927 |
| 2021-03-04 | $10.38 | $10.50 | $10.35 | $10.38 | $10.10 | 1,200 |
| 2021-03-03 | $10.31 | $10.31 | $10.29 | $10.30 | $10.02 | 1,003 |
| 2021-03-02 | $10.48 | $10.49 | $10.48 | $10.49 | $10.20 | 400 |
| 2021-03-01 | $10.47 | $10.47 | $10.47 | $10.47 | $10.18 | 107 |
| 2021-02-26 | $10.50 | $10.50 | $10.44 | $10.44 | $10.15 | 600 |
| 2021-02-25 | $10.65 | $10.65 | $10.58 | $10.58 | $10.29 | 1,727 |
| 2021-02-24 | $10.70 | $10.70 | $10.70 | $10.70 | $10.41 | 289 |
| 2021-02-23 | $10.41 | $10.55 | $10.41 | $10.55 | $10.26 | 1,100 |
| 2021-02-22 | $10.53 | $10.53 | $10.50 | $10.50 | $10.21 | 600 |
| 2021-02-19 | $10.71 | $10.71 | $10.71 | $10.71 | $10.41 | 825 |
| 2021-02-18 | $10.78 | $10.79 | $10.78 | $10.78 | $10.49 | 4,000 |
| 2021-02-17 | $11.15 | $11.15 | $11.15 | $11.15 | $10.85 | 0 |
| 2021-02-16 | $11.15 | $11.15 | $11.15 | $11.15 | $10.85 | 160 |
| 2021-02-12 | $11.06 | $11.06 | $11.06 | $11.06 | $10.76 | 0 |
| 2021-02-11 | $11.06 | $11.06 | $11.06 | $11.06 | $10.76 | 600 |
| 2021-02-10 | $11.17 | $11.18 | $11.17 | $11.18 | $10.87 | 3,600 |
| 2021-02-09 | $10.96 | $10.96 | $10.96 | $10.96 | $10.66 | 91 |
| 2021-02-08 | $11.06 | $11.06 | $10.94 | $10.96 | $10.66 | 8,185 |
| 2021-02-05 | $11.13 | $11.13 | $11.08 | $11.09 | $10.79 | 2,363 |
| 2021-02-04 | $11.10 | $11.15 | $11.08 | $11.09 | $10.79 | 1,445 |
| 2021-02-03 | $11.12 | $11.12 | $11.11 | $11.11 | $10.81 | 1,000 |
| 2021-02-02 | $11.04 | $11.06 | $11.04 | $11.06 | $10.76 | 2,000 |
| 2021-02-01 | $11.10 | $11.10 | $10.90 | $10.90 | $10.60 | 2,526 |
| 2021-01-29 | $11.01 | $11.01 | $10.92 | $10.92 | $10.62 | 345 |
| 2021-01-28 | $10.95 | $10.95 | $10.95 | $10.95 | $10.65 | 0 |
| 2021-01-27 | $10.95 | $10.95 | $10.95 | $10.95 | $10.65 | 3 |
| 2021-01-26 | $10.95 | $10.95 | $10.95 | $10.95 | $10.65 | 0 |
| 2021-01-25 | $10.95 | $10.95 | $10.95 | $10.95 | $10.65 | 0 |
| 2021-01-22 | $10.95 | $10.95 | $10.95 | $10.95 | $10.65 | 0 |
| 2021-01-21 | $10.95 | $10.95 | $10.95 | $10.95 | $10.65 | 0 |
| 2021-01-20 | $10.95 | $10.95 | $10.95 | $10.95 | $10.65 | 436 |
| 2021-01-19 | $10.74 | $10.74 | $10.74 | $10.74 | $10.45 | 12 |
| 2021-01-15 | $10.74 | $10.74 | $10.74 | $10.74 | $10.45 | 201 |
| 2021-01-14 | $11.05 | $11.05 | $11.01 | $11.01 | $10.71 | 1,914 |
| 2021-01-13 | $11.04 | $11.04 | $11.04 | $11.04 | $10.74 | 1,814 |
| 2021-01-12 | $11.02 | $11.02 | $11.02 | $11.02 | $10.72 | 0 |
| 2021-01-11 | $11.15 | $11.15 | $11.02 | $11.02 | $10.72 | 425 |
| 2021-01-08 | $11.19 | $11.19 | $11.15 | $11.15 | $10.85 | 200 |
| 2021-01-07 | $11.22 | $11.22 | $11.22 | $11.22 | $10.91 | 12 |
| 2021-01-06 | $11.24 | $11.24 | $11.22 | $11.22 | $10.91 | 300 |
| 2021-01-05 | $11.13 | $11.13 | $11.13 | $11.13 | $10.83 | 0 |
| 2021-01-04 | $11.13 | $11.13 | $11.13 | $11.13 | $10.83 | 0 |
| 2020-12-31 | $11.13 | $11.13 | $11.13 | $11.13 | $10.83 | 0 |
| 2020-12-30 | $11.13 | $11.13 | $11.13 | $11.13 | $10.83 | 1 |
| 2020-12-29 | $11.13 | $11.13 | $11.13 | $11.13 | $10.83 | 540 |
| 2020-12-28 | $10.90 | $10.90 | $10.90 | $10.90 | $10.60 | 0 |
| 2020-12-24 | $10.90 | $10.90 | $10.90 | $10.90 | $10.60 | 0 |
| 2020-12-23 | $10.96 | $10.97 | $10.90 | $10.90 | $10.60 | 5,400 |
| 2020-12-22 | $11.15 | $11.15 | $11.15 | $11.15 | $10.85 | 15 |
| 2020-12-21 | $11.15 | $11.15 | $11.15 | $11.15 | $10.85 | 0 |
| 2020-12-18 | $11.15 | $11.15 | $11.15 | $11.15 | $10.85 | 0 |
| 2020-12-17 | $11.15 | $11.15 | $11.15 | $11.15 | $10.85 | 100 |
| 2020-12-16 | $11.08 | $11.08 | $11.08 | $11.08 | $10.78 | 100 |
| 2020-12-15 | $11.10 | $11.13 | $11.07 | $11.13 | $10.83 | 500 |
| 2020-12-14 | $11.18 | $11.18 | $11.09 | $11.09 | $10.79 | 700 |
| 2020-12-11 | $10.91 | $10.91 | $10.91 | $10.91 | $10.61 | 104 |
| 2020-12-10 | $11.20 | $11.20 | $11.15 | $11.15 | $10.85 | 3,000 |
| 2020-12-09 | $10.89 | $10.89 | $10.86 | $10.89 | $10.59 | 5,400 |
| 2020-12-08 | $10.96 | $11.01 | $10.96 | $11.01 | $10.71 | 200 |
| 2020-12-07 | $10.99 | $10.99 | $10.99 | $10.99 | $10.69 | 0 |
| 2020-12-04 | $10.99 | $10.99 | $10.99 | $10.99 | $10.69 | 0 |
| 2020-12-03 | $10.99 | $10.99 | $10.99 | $10.99 | $10.69 | 3,628 |
| 2020-12-02 | $11.02 | $11.02 | $11.02 | $11.02 | $10.72 | 0 |
| 2020-12-01 | $11.02 | $11.02 | $11.02 | $11.02 | $10.72 | 38 |
| 2020-11-30 | $11.03 | $11.03 | $11.02 | $11.02 | $10.72 | 1,400 |
| 2020-11-27 | $10.91 | $10.91 | $10.91 | $10.91 | $10.61 | 100 |
| 2020-11-25 | $10.80 | $10.80 | $10.80 | $10.80 | $10.50 | 100 |
| 2020-11-24 | $10.57 | $10.57 | $10.57 | $10.57 | $10.28 | 0 |
| 2020-11-23 | $10.57 | $10.57 | $10.57 | $10.57 | $10.28 | 0 |
| 2020-11-20 | $10.57 | $10.57 | $10.57 | $10.57 | $10.28 | 57 |
| 2020-11-19 | $10.57 | $10.57 | $10.57 | $10.57 | $10.28 | 100 |
| 2020-11-18 | $10.78 | $10.78 | $10.78 | $10.78 | $10.49 | 100 |
| 2020-11-17 | $10.74 | $10.74 | $10.74 | $10.74 | $10.45 | 0 |
| 2020-11-16 | $10.74 | $10.74 | $10.74 | $10.74 | $10.45 | 0 |
| 2020-11-13 | $10.66 | $10.74 | $10.66 | $10.74 | $10.45 | 2,600 |
| 2020-11-12 | $10.64 | $10.64 | $10.64 | $10.64 | $10.35 | 0 |
| 2020-11-11 | $10.64 | $10.64 | $10.64 | $10.64 | $10.35 | 0 |
| 2020-11-10 | $10.64 | $10.64 | $10.64 | $10.64 | $10.35 | 100 |
| 2020-11-09 | $10.42 | $10.43 | $10.42 | $10.43 | $10.14 | 200 |
| 2020-11-06 | $10.09 | $10.09 | $10.09 | $10.09 | $9.81 | 2,500 |
| 2020-11-05 | $9.28 | $9.28 | $9.28 | $9.28 | $9.02 | 0 |
| 2020-11-04 | $9.28 | $9.28 | $9.28 | $9.28 | $9.02 | 0 |
| 2020-11-03 | $9.28 | $9.28 | $9.28 | $9.28 | $9.02 | 0 |
| 2020-11-02 | $9.37 | $9.37 | $9.28 | $9.28 | $9.02 | 3,700 |
| 2020-10-30 | $9.30 | $9.36 | $9.29 | $9.29 | $9.04 | 3,900 |
| 2020-10-29 | $9.89 | $9.89 | $9.89 | $9.89 | $9.62 | 0 |
| 2020-10-28 | $10.01 | $10.01 | $9.89 | $9.89 | $9.62 | 200 |
| 2020-10-27 | $9.62 | $9.62 | $9.62 | $9.62 | $9.36 | 0 |
| 2020-10-26 | $9.62 | $9.62 | $9.62 | $9.62 | $9.36 | 100 |
| 2020-10-23 | $9.56 | $9.56 | $9.56 | $9.56 | $9.30 | 0 |
| 2020-10-22 | $9.56 | $9.56 | $9.56 | $9.56 | $9.30 | 0 |
| 2020-10-21 | $9.56 | $9.56 | $9.56 | $9.56 | $9.30 | 0 |
| 2020-10-20 | $9.56 | $9.56 | $9.56 | $9.56 | $9.30 | 200 |
| 2020-10-19 | $9.53 | $9.53 | $9.39 | $9.39 | $9.13 | 1,100 |
| 2020-10-16 | $9.35 | $9.43 | $9.35 | $9.43 | $9.17 | 300 |
| 2020-10-15 | $9.27 | $9.27 | $9.27 | $9.27 | $9.02 | 100 |
| 2020-10-14 | $9.29 | $9.29 | $9.20 | $9.20 | $8.95 | 500 |
| 2020-10-13 | $9.28 | $9.28 | $9.16 | $9.16 | $8.91 | 19,900 |
| 2020-10-12 | $9.31 | $9.31 | $9.12 | $9.13 | $8.88 | 20,125 |
| 2020-10-09 | $9.21 | $9.21 | $9.21 | $9.21 | $8.96 | 133 |
| 2020-10-08 | $9.10 | $9.10 | $9.10 | $9.10 | $8.85 | 0 |
| 2020-10-07 | $9.10 | $9.10 | $9.10 | $9.10 | $8.85 | 0 |
| 2020-10-06 | $9.10 | $9.10 | $9.10 | $9.10 | $8.85 | 0 |
| 2020-10-05 | $9.10 | $9.10 | $9.10 | $9.10 | $8.85 | 0 |
| 2020-10-02 | $9.10 | $9.10 | $9.10 | $9.10 | $8.85 | 0 |
| 2020-10-01 | $9.10 | $9.10 | $9.10 | $9.10 | $8.85 | 0 |
| 2020-09-30 | $9.21 | $9.36 | $9.10 | $9.10 | $8.85 | 2,302 |
| 2020-09-29 | $9.06 | $9.06 | $9.06 | $9.06 | $8.81 | 0 |
| 2020-09-28 | $9.06 | $9.06 | $9.06 | $9.06 | $8.81 | 0 |
| 2020-09-25 | $9.06 | $9.06 | $9.06 | $9.06 | $8.81 | 100 |
| 2020-09-24 | $9.02 | $9.02 | $9.00 | $9.00 | $8.75 | 200 |
| 2020-09-23 | $9.18 | $9.18 | $9.18 | $9.18 | $8.93 | 250 |
| 2020-09-22 | $9.13 | $9.13 | $9.13 | $9.13 | $8.88 | 343 |
| 2020-09-21 | $9.27 | $9.27 | $9.27 | $9.27 | $9.02 | 101 |
| 2020-09-18 | $9.67 | $9.67 | $9.67 | $9.67 | $9.41 | 100 |
| 2020-09-17 | $9.59 | $9.59 | $9.59 | $9.59 | $9.33 | 100 |
| 2020-09-16 | $9.33 | $9.33 | $9.33 | $9.33 | $9.07 | 0 |
| 2020-09-15 | $9.33 | $9.33 | $9.33 | $9.33 | $9.07 | 0 |
| 2020-09-14 | $9.33 | $9.33 | $9.33 | $9.33 | $9.07 | 0 |
| 2020-09-11 | $9.33 | $9.33 | $9.33 | $9.33 | $9.07 | 6 |
| 2020-09-10 | $9.52 | $9.52 | $9.33 | $9.33 | $9.07 | 3,800 |
| 2020-09-09 | $9.64 | $9.64 | $9.64 | $9.64 | $9.38 | 206 |
| 2020-09-08 | $9.69 | $9.69 | $9.69 | $9.69 | $9.42 | 100 |
| 2020-09-04 | $9.79 | $9.79 | $9.79 | $9.79 | $9.52 | 100 |
| 2020-09-03 | $9.91 | $9.91 | $9.91 | $9.91 | $9.64 | 100 |
| 2020-09-02 | $10.11 | $10.13 | $10.10 | $10.13 | $9.79 | 3,005 |
| 2020-09-01 | $10.16 | $10.16 | $10.13 | $10.13 | $9.79 | 2,600 |
| 2020-08-31 | $10.18 | $10.18 | $10.18 | $10.18 | $9.83 | 0 |
| 2020-08-28 | $10.18 | $10.18 | $10.18 | $10.18 | $9.83 | 0 |
| 2020-08-27 | $10.31 | $10.31 | $10.18 | $10.18 | $9.83 | 4,550 |
| 2020-08-26 | $10.18 | $10.18 | $10.18 | $10.18 | $9.83 | 1,000 |
| 2020-08-25 | $10.29 | $10.29 | $10.29 | $10.29 | $9.94 | 20 |
| 2020-08-24 | $10.29 | $10.29 | $10.29 | $10.29 | $9.94 | 100 |
| 2020-08-21 | $10.42 | $10.42 | $10.42 | $10.42 | $10.07 | 0 |
| 2020-08-20 | $10.42 | $10.42 | $10.42 | $10.42 | $10.07 | 200 |
| 2020-08-19 | $10.45 | $10.45 | $10.30 | $10.30 | $9.95 | 4,100 |
| 2020-08-18 | $10.38 | $10.44 | $10.38 | $10.44 | $10.08 | 200 |
| 2020-08-17 | $10.41 | $10.41 | $10.41 | $10.41 | $10.06 | 100 |
| 2020-08-14 | $10.35 | $10.35 | $10.35 | $10.35 | $10.00 | 20 |
| 2020-08-13 | $10.35 | $10.35 | $10.35 | $10.35 | $10.00 | 100 |
| 2020-08-12 | $10.30 | $10.30 | $10.30 | $10.30 | $9.95 | 152 |
| 2020-08-11 | $10.06 | $10.06 | $10.06 | $10.06 | $9.72 | 0 |
| 2020-08-10 | $10.06 | $10.06 | $10.06 | $10.06 | $9.72 | 2,500 |
| 2020-08-07 | $10.20 | $10.21 | $10.19 | $10.20 | $9.85 | 2,010 |
| 2020-08-06 | $10.75 | $10.75 | $10.75 | $10.75 | $10.38 | 0 |
| 2020-08-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.38 | 20 |
| 2020-08-04 | $10.75 | $10.75 | $10.75 | $10.75 | $10.38 | 0 |
| 2020-08-03 | $10.75 | $10.75 | $10.75 | $10.75 | $10.38 | 0 |
| 2020-07-31 | $10.79 | $10.79 | $10.75 | $10.75 | $10.38 | 300 |
| 2020-07-30 | $10.72 | $10.72 | $10.72 | $10.72 | $10.36 | 350 |
| 2020-07-29 | $10.67 | $10.74 | $10.67 | $10.74 | $10.37 | 2,600 |
| 2020-07-28 | $10.62 | $10.70 | $10.60 | $10.60 | $10.24 | 3,880 |
| 2020-07-27 | $10.44 | $10.44 | $10.44 | $10.44 | $10.08 | 830 |
| 2020-07-24 | $10.20 | $10.23 | $10.20 | $10.23 | $9.88 | 5,000 |
| 2020-07-23 | $10.41 | $10.42 | $10.35 | $10.36 | $10.01 | 5,400 |
| 2020-07-22 | $10.30 | $10.30 | $10.30 | $10.30 | $9.95 | 100 |
| 2020-07-21 | $10.21 | $10.21 | $10.16 | $10.16 | $9.81 | 1,700 |
| 2020-07-15 | $9.57 | $9.57 | $9.57 | $9.57 | $9.24 | 62 |
| 2020-07-14 | $9.52 | $9.57 | $9.46 | $9.57 | $9.24 | 5,100 |
| 2020-07-13 | $9.51 | $9.51 | $9.45 | $9.46 | $9.14 | 3,615 |
| 2020-07-10 | $9.76 | $9.76 | $9.76 | $9.76 | $9.43 | 4 |
| 2020-07-09 | $9.76 | $9.76 | $9.76 | $9.76 | $9.43 | 100 |
| 2020-07-07 | $9.65 | $9.80 | $9.65 | $9.67 | $9.34 | 1,099 |
| 2020-07-06 | $9.87 | $9.87 | $9.84 | $9.84 | $9.50 | 200 |
| 2020-07-02 | $9.98 | $9.98 | $9.93 | $9.93 | $9.59 | 1,905 |
| 2020-07-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.48 | 3,305 |
| 2020-06-30 | $9.62 | $9.68 | $9.62 | $9.68 | $9.35 | 973 |
| 2020-06-26 | $10.27 | $10.27 | $10.27 | $10.27 | $9.92 | 1 |
| 2020-06-24 | $10.27 | $10.27 | $10.27 | $10.27 | $9.92 | 100 |
| 2020-06-23 | $10.27 | $10.27 | $10.27 | $10.27 | $9.92 | 10 |
| 2020-06-19 | $10.27 | $10.27 | $10.27 | $10.27 | $9.92 | 100 |
| 2020-06-17 | $10.55 | $10.70 | $10.55 | $10.70 | $10.34 | 500 |
| 2020-06-16 | $10.27 | $10.29 | $10.27 | $10.29 | $9.94 | 210 |
| 2020-06-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.56 | 8 |
| 2020-06-11 | $9.89 | $9.90 | $9.89 | $9.90 | $9.56 | 410 |
| 2020-06-10 | $10.15 | $10.20 | $10.15 | $10.20 | $9.85 | 1,746 |
| 2020-06-05 | $10.29 | $10.29 | $10.29 | $10.29 | $9.94 | 200 |
| 2020-06-04 | $10.09 | $10.09 | $10.09 | $10.09 | $9.75 | 100 |
| 2020-05-29 | $9.88 | $9.88 | $9.88 | $9.88 | $9.54 | 110 |
| 2020-05-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.54 | 48 |
| 2020-05-27 | $9.73 | $9.88 | $9.73 | $9.88 | $9.54 | 1,018 |
| 2020-05-26 | $10.14 | $10.14 | $10.14 | $10.14 | $9.79 | 123 |
| 2020-05-21 | $10.28 | $10.28 | $10.28 | $10.28 | $9.93 | 23 |
| 2020-05-20 | $10.28 | $10.28 | $10.28 | $10.28 | $9.93 | 100 |
| 2020-05-19 | $10.13 | $10.13 | $10.13 | $10.13 | $9.79 | 100 |
| 2020-05-18 | $10.19 | $10.21 | $10.19 | $10.21 | $9.87 | 2,231 |
| 2020-05-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.51 | 100 |
| 2020-05-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.51 | 100 |
| 2020-05-13 | $10.03 | $10.06 | $10.03 | $10.06 | $9.72 | 400 |
| 2020-05-12 | $9.98 | $10.01 | $9.96 | $10.01 | $9.67 | 575 |
| 2020-05-07 | $10.82 | $10.82 | $10.82 | $10.82 | $10.45 | 70 |
| 2020-05-06 | $10.82 | $10.82 | $10.82 | $10.82 | $10.45 | 497 |
| 2020-05-05 | $10.61 | $10.72 | $10.61 | $10.72 | $10.35 | 5,250 |
| 2020-05-01 | $10.34 | $10.57 | $10.34 | $10.57 | $10.21 | 385 |
| 2020-04-30 | $10.64 | $10.64 | $10.64 | $10.64 | $10.28 | 100 |
| 2020-04-29 | $10.02 | $10.35 | $10.02 | $10.35 | $10.00 | 200 |
| 2020-04-28 | $10.05 | $10.45 | $10.05 | $10.07 | $9.73 | 450 |
| 2020-04-24 | $9.94 | $9.94 | $9.93 | $9.93 | $9.59 | 600 |
| 2020-04-23 | $9.93 | $10.12 | $9.93 | $10.12 | $9.78 | 1,034 |
| 2020-04-22 | $9.38 | $9.39 | $9.37 | $9.39 | $9.07 | 5,437 |
| 2020-04-21 | $9.13 | $9.13 | $9.13 | $9.13 | $8.82 | 100 |
| 2020-04-20 | $9.37 | $9.37 | $9.37 | $9.37 | $9.05 | 1,420 |
| 2020-04-17 | $9.21 | $9.21 | $9.21 | $9.21 | $8.90 | 2,021 |
| 2020-04-15 | $9.09 | $9.09 | $9.09 | $9.09 | $8.78 | 100 |
| 2020-04-13 | $8.42 | $8.42 | $8.42 | $8.42 | $8.13 | 200 |
| 2020-04-09 | $8.69 | $8.69 | $8.69 | $8.69 | $8.39 | 40 |
| 2020-04-08 | $8.69 | $8.69 | $8.69 | $8.69 | $8.39 | 256 |
| 2020-04-07 | $8.97 | $8.99 | $8.80 | $8.80 | $8.50 | 4,900 |
| 2020-04-03 | $8.78 | $8.78 | $8.74 | $8.74 | $8.44 | 436 |
| 2020-04-02 | $8.81 | $8.87 | $8.79 | $8.79 | $8.49 | 609 |
| 2020-04-01 | $8.83 | $8.83 | $8.83 | $8.83 | $8.40 | 237 |
| 2020-03-31 | $9.15 | $9.18 | $9.11 | $9.18 | $8.73 | 22,444 |
| 2020-03-27 | $8.76 | $9.00 | $8.76 | $9.00 | $8.56 | 1,359 |
| 2020-03-26 | $8.69 | $8.79 | $8.69 | $8.79 | $8.36 | 215 |
| 2020-03-25 | $8.43 | $8.48 | $8.18 | $8.48 | $8.06 | 9,168 |
| 2020-03-24 | $8.45 | $8.46 | $8.45 | $8.46 | $8.04 | 4,719 |
| 2020-03-23 | $8.02 | $8.05 | $7.90 | $7.90 | $7.51 | 9,368 |
| 2020-03-20 | $7.80 | $7.80 | $7.54 | $7.54 | $7.17 | 621 |
| 2020-03-19 | $7.41 | $7.41 | $7.41 | $7.41 | $7.05 | 5,138 |
| 2020-03-18 | $6.75 | $6.84 | $6.69 | $6.71 | $6.38 | 2,688 |
| 2020-03-17 | $7.36 | $7.36 | $7.30 | $7.30 | $6.94 | 3,200 |
| 2020-03-16 | $7.61 | $7.70 | $7.61 | $7.70 | $7.32 | 8,069 |
| 2020-03-13 | $8.40 | $8.40 | $8.09 | $8.09 | $7.69 | 12,335 |
| 2020-03-12 | $8.12 | $8.40 | $8.12 | $8.40 | $7.99 | 8,494 |
| 2020-03-11 | $8.86 | $8.86 | $8.86 | $8.86 | $8.42 | 59 |
| 2020-03-10 | $9.09 | $9.09 | $8.86 | $8.86 | $8.42 | 4,700 |
| 2020-03-09 | $8.94 | $8.95 | $8.94 | $8.94 | $8.50 | 2,258 |
| 2020-03-05 | $9.70 | $9.70 | $9.70 | $9.70 | $9.22 | 27 |
| 2020-03-04 | $9.58 | $9.70 | $9.45 | $9.70 | $9.22 | 2,900 |
| 2020-03-03 | $9.77 | $9.91 | $9.75 | $9.75 | $9.27 | 4,445 |
| 2020-03-02 | $10.13 | $10.13 | $10.00 | $10.00 | $9.51 | 3,140 |
| 2020-02-28 | $10.20 | $10.46 | $10.20 | $10.46 | $9.95 | 6,800 |
| 2020-02-27 | $10.78 | $10.78 | $10.48 | $10.48 | $9.97 | 4,400 |
| 2020-02-26 | $10.58 | $10.68 | $10.58 | $10.60 | $10.08 | 3,315 |
| 2020-02-25 | $10.70 | $10.70 | $10.70 | $10.70 | $10.17 | 100 |
| 2020-02-21 | $11.14 | $11.14 | $11.12 | $11.12 | $10.57 | 500 |
| 2020-02-20 | $11.18 | $11.18 | $11.18 | $11.18 | $10.63 | 442 |
| 2020-02-19 | $11.28 | $11.28 | $11.28 | $11.28 | $10.73 | 500 |
| 2020-02-18 | $10.98 | $10.98 | $10.98 | $10.98 | $10.44 | 7 |
| 2020-02-12 | $10.98 | $10.98 | $10.98 | $10.98 | $10.44 | 160 |
| 2020-02-11 | $10.97 | $11.02 | $10.97 | $11.02 | $10.48 | 7,100 |
| 2020-02-10 | $10.94 | $10.94 | $10.94 | $10.94 | $10.40 | 10,100 |
| 2020-02-07 | $10.97 | $10.97 | $10.90 | $10.90 | $10.36 | 6,132 |
| 2020-02-06 | $10.92 | $10.92 | $10.92 | $10.92 | $10.38 | 3,516 |
| 2020-02-05 | $10.95 | $10.95 | $10.95 | $10.95 | $10.41 | 17 |
| 2020-02-04 | $10.95 | $10.95 | $10.95 | $10.95 | $10.41 | 400 |
| 2020-01-31 | $10.95 | $10.95 | $10.93 | $10.93 | $10.39 | 775 |
| 2020-01-30 | $10.67 | $10.67 | $10.61 | $10.61 | $10.09 | 1,540 |
| 2020-01-27 | $10.53 | $10.53 | $10.53 | $10.53 | $10.01 | 100 |
| 2020-01-24 | $10.63 | $10.63 | $10.62 | $10.62 | $10.10 | 500 |
| 2020-01-23 | $10.54 | $10.54 | $10.54 | $10.54 | $10.02 | 400 |
| 2020-01-17 | $11.04 | $11.04 | $11.04 | $11.04 | $10.50 | 100 |
| 2020-01-16 | $11.09 | $11.09 | $11.09 | $11.09 | $10.55 | 28 |
| 2020-01-15 | $11.10 | $11.10 | $11.09 | $11.09 | $10.55 | 300 |
| 2020-01-10 | $10.99 | $10.99 | $10.99 | $10.99 | $10.45 | 100 |
| 2020-01-09 | $10.62 | $10.62 | $10.58 | $10.58 | $10.06 | 2,021 |
| 2020-01-07 | $10.42 | $10.42 | $10.42 | $10.42 | $9.91 | 79 |
| 2020-01-03 | $10.41 | $10.43 | $10.41 | $10.42 | $9.91 | 5,768 |
| 2020-01-02 | $10.33 | $10.33 | $10.33 | $10.33 | $9.82 | 103 |
| 2019-12-31 | $10.25 | $10.25 | $10.25 | $10.25 | $9.75 | 1,210 |
| 2019-12-30 | $10.40 | $10.40 | $10.40 | $10.40 | $9.89 | 120 |
| 2019-12-27 | $10.27 | $10.27 | $10.27 | $10.27 | $9.77 | 104 |
| 2019-12-24 | $10.20 | $10.30 | $10.20 | $10.30 | $9.79 | 2,259 |
| 2019-12-23 | $9.87 | $9.87 | $9.87 | $9.87 | $9.39 | 5 |
| 2019-12-20 | $9.87 | $9.87 | $9.87 | $9.87 | $9.39 | 2,527 |
| 2019-12-19 | $9.94 | $9.94 | $9.94 | $9.94 | $9.45 | 144 |
| 2019-12-18 | $10.02 | $10.02 | $10.02 | $10.02 | $9.53 | 5,022 |
| 2019-12-17 | $10.00 | $10.00 | $10.00 | $10.00 | $9.51 | 414 |
| 2019-12-16 | $10.14 | $10.14 | $10.14 | $10.14 | $9.64 | 2,500 |
| 2019-12-13 | $10.27 | $10.27 | $10.27 | $10.27 | $9.77 | 437 |
| 2019-12-12 | $9.86 | $9.87 | $9.80 | $9.83 | $9.35 | 12,282 |
| 2019-12-11 | $9.84 | $9.84 | $9.84 | $9.84 | $9.36 | 5,000 |
| 2019-12-09 | $9.89 | $9.89 | $9.89 | $9.89 | $9.40 | 1,982 |
| 2019-12-06 | $10.15 | $10.15 | $10.15 | $10.15 | $9.65 | 79 |
| 2019-12-04 | $10.11 | $10.31 | $10.11 | $10.15 | $9.65 | 676 |
| 2019-11-29 | $9.87 | $9.88 | $9.87 | $9.88 | $9.39 | 3,700 |
| 2019-11-27 | $9.59 | $9.59 | $9.59 | $9.59 | $9.12 | 132 |
| 2019-11-26 | $9.79 | $9.79 | $9.79 | $9.79 | $9.31 | 133 |
| 2019-11-25 | $9.82 | $9.82 | $9.78 | $9.79 | $9.31 | 921,432 |
| 2019-11-22 | $9.59 | $9.59 | $9.59 | $9.59 | $9.12 | 100 |
| 2019-11-20 | $9.61 | $9.61 | $9.59 | $9.59 | $9.12 | 2,400 |
| 2019-11-15 | $9.67 | $9.67 | $9.66 | $9.67 | $9.20 | 2,362 |
| 2019-11-12 | $9.62 | $9.66 | $9.62 | $9.65 | $9.18 | 3,733 |
| 2019-11-11 | $10.14 | $10.14 | $10.14 | $10.14 | $9.64 | 50 |
| 2019-11-05 | $10.14 | $10.14 | $10.14 | $10.14 | $9.64 | 25,800 |
| 2019-11-04 | $10.28 | $10.28 | $10.28 | $10.28 | $9.78 | 127 |
| 2019-11-01 | $10.46 | $10.46 | $10.46 | $10.46 | $9.94 | 123 |
| 2019-10-31 | $10.78 | $10.78 | $10.78 | $10.78 | $10.25 | 14 |
| 2019-10-30 | $10.42 | $10.78 | $10.42 | $10.78 | $10.25 | 5,915 |
| 2019-10-29 | $9.31 | $9.31 | $9.23 | $9.23 | $8.78 | 400 |
| 2019-10-28 | $9.36 | $9.36 | $9.36 | $9.36 | $8.90 | 194 |
| 2019-10-25 | $9.26 | $9.26 | $9.26 | $9.26 | $8.81 | 3 |
| 2019-10-24 | $9.26 | $9.26 | $9.25 | $9.26 | $8.81 | 345 |
| 2019-10-17 | $9.43 | $9.43 | $9.43 | $9.43 | $8.97 | 100 |
| 2019-10-16 | $9.49 | $9.49 | $9.49 | $9.49 | $9.02 | 38 |
| 2019-10-15 | $9.36 | $9.49 | $9.36 | $9.49 | $9.02 | 1,007 |
| 2019-10-14 | $9.30 | $9.30 | $9.30 | $9.30 | $8.84 | 104 |
| 2019-10-11 | $9.11 | $9.31 | $9.11 | $9.29 | $8.83 | 4,413 |
| 2019-10-10 | $8.93 | $8.94 | $8.92 | $8.94 | $8.50 | 2,484 |
| 2019-10-04 | $8.56 | $8.58 | $8.55 | $8.58 | $8.16 | 2,548 |
| 2019-10-03 | $8.69 | $8.69 | $8.65 | $8.65 | $8.23 | 7,100 |
| 2019-10-01 | $8.75 | $8.75 | $8.75 | $8.75 | $8.32 | 105 |
| 2019-09-27 | $8.69 | $8.69 | $8.69 | $8.69 | $8.26 | 2,977 |
| 2019-09-26 | $8.71 | $8.71 | $8.71 | $8.71 | $8.28 | 911 |
| 2019-09-25 | $8.79 | $8.79 | $8.79 | $8.79 | $8.36 | 634 |
| 2019-09-24 | $8.89 | $8.89 | $8.82 | $8.82 | $8.39 | 3,515 |
| 2019-09-23 | $8.71 | $8.72 | $8.71 | $8.71 | $8.28 | 2,121 |
| 2019-09-20 | $8.91 | $8.91 | $8.91 | $8.91 | $8.47 | 1,091 |
| 2019-09-19 | $8.88 | $8.89 | $8.88 | $8.89 | $8.45 | 3,427 |
| 2019-09-18 | $8.79 | $8.79 | $8.64 | $8.64 | $8.22 | 3,000 |
| 2019-09-17 | $8.72 | $8.76 | $8.71 | $8.75 | $8.32 | 3,926 |
| 2019-09-16 | $8.60 | $8.60 | $8.60 | $8.60 | $8.18 | 182 |
| 2019-09-13 | $8.53 | $8.53 | $8.53 | $8.53 | $8.11 | 4 |
| 2019-09-11 | $8.54 | $8.54 | $8.53 | $8.53 | $8.11 | 1,898 |
| 2019-09-10 | $8.64 | $8.68 | $8.64 | $8.68 | $8.25 | 1,100 |
| 2019-09-09 | $8.60 | $8.60 | $8.56 | $8.56 | $8.14 | 1,700 |
| 2019-09-06 | $8.55 | $8.60 | $8.53 | $8.54 | $8.12 | 2,229 |
| 2019-09-05 | $8.49 | $8.60 | $8.49 | $8.60 | $8.18 | 1,000 |
| 2019-09-04 | $8.64 | $8.81 | $8.64 | $8.81 | $8.32 | 400 |
| 2019-09-03 | $8.45 | $8.53 | $8.45 | $8.50 | $8.03 | 14,549 |
| 2019-08-30 | $8.45 | $8.45 | $8.45 | $8.45 | $7.98 | 1,000 |
| 2019-08-29 | $8.56 | $8.56 | $8.56 | $8.56 | $8.09 | 14 |
| 2019-08-28 | $8.56 | $8.56 | $8.56 | $8.56 | $8.09 | 200 |
| 2019-08-21 | $8.52 | $8.59 | $8.52 | $8.59 | $8.12 | 11,666 |
| 2019-08-20 | $8.75 | $8.75 | $8.75 | $8.75 | $8.27 | 100 |
| 2019-08-19 | $9.06 | $9.06 | $9.06 | $9.06 | $8.56 | 900 |
| 2019-08-16 | $8.88 | $8.88 | $8.88 | $8.88 | $8.39 | 1,200 |
| 2019-08-15 | $8.66 | $8.66 | $8.66 | $8.66 | $8.18 | 100 |
| 2019-08-14 | $8.69 | $8.69 | $8.69 | $8.69 | $8.21 | 195 |
| 2019-08-13 | $8.81 | $8.81 | $8.81 | $8.81 | $8.32 | 100 |
| 2019-08-12 | $8.74 | $8.75 | $8.69 | $8.69 | $8.21 | 2,000 |
| 2019-08-09 | $8.78 | $8.82 | $8.78 | $8.82 | $8.33 | 4,100 |
| 2019-08-08 | $8.81 | $8.86 | $8.81 | $8.86 | $8.37 | 1,739 |
| 2019-08-07 | $8.83 | $8.83 | $8.83 | $8.83 | $8.34 | 100 |
| 2019-08-06 | $8.80 | $8.80 | $8.80 | $8.80 | $8.31 | 1 |
| 2019-08-05 | $8.79 | $8.80 | $8.79 | $8.80 | $8.31 | 500 |
| 2019-08-02 | $8.93 | $8.93 | $8.92 | $8.92 | $8.43 | 217 |
| 2019-08-01 | $8.90 | $8.92 | $8.80 | $8.80 | $8.32 | 9,400 |
| 2019-07-30 | $7.49 | $7.49 | $7.49 | $7.49 | $7.08 | 600 |
| 2019-07-29 | $7.49 | $7.49 | $7.49 | $7.49 | $7.08 | 1,000 |
| 2019-07-25 | $7.39 | $7.39 | $7.39 | $7.39 | $6.98 | 423 |
| 2019-07-23 | $7.49 | $7.49 | $7.49 | $7.49 | $7.07 | 219 |
| 2019-07-18 | $7.36 | $7.36 | $7.36 | $7.36 | $6.95 | 1,677 |
| 2019-07-16 | $7.34 | $7.34 | $7.33 | $7.33 | $6.93 | 849 |
| 2019-07-15 | $7.34 | $7.34 | $7.34 | $7.34 | $6.94 | 113 |
| 2019-07-11 | $7.34 | $7.34 | $7.34 | $7.34 | $6.94 | 14 |
| 2019-07-10 | $7.34 | $7.34 | $7.34 | $7.34 | $6.94 | 1,118 |
| 2019-07-09 | $7.28 | $7.28 | $7.28 | $7.28 | $6.88 | 93 |
| 2019-07-08 | $7.28 | $7.28 | $7.28 | $7.28 | $6.88 | 11 |
| 2019-07-03 | $7.28 | $7.28 | $7.28 | $7.28 | $6.88 | 86 |
| 2019-07-02 | $7.28 | $7.28 | $7.28 | $7.28 | $6.88 | 1,675 |
| 2019-07-01 | $7.41 | $7.41 | $7.38 | $7.38 | $6.97 | 6,130 |
| 2019-06-26 | $7.12 | $7.12 | $7.11 | $7.11 | $6.72 | 694 |
| 2019-06-24 | $7.14 | $7.14 | $7.14 | $7.14 | $6.75 | 156 |
| 2019-06-21 | $7.13 | $7.14 | $7.13 | $7.14 | $6.75 | 245 |
| 2019-06-20 | $7.21 | $7.21 | $7.17 | $7.17 | $6.77 | 5,976 |
| 2019-06-18 | $7.11 | $7.14 | $7.10 | $7.12 | $6.72 | 805 |
| 2019-06-17 | $7.21 | $7.21 | $7.21 | $7.21 | $6.81 | 1,634 |
| 2019-06-14 | $7.21 | $7.21 | $7.21 | $7.21 | $6.81 | 115 |
| 2019-06-12 | $7.21 | $7.22 | $7.18 | $7.21 | $6.81 | 16,493 |
| 2019-06-07 | $7.11 | $7.11 | $7.11 | $7.11 | $6.72 | 46 |
| 2019-06-06 | $7.11 | $7.11 | $7.11 | $7.11 | $6.72 | 1,817 |
| 2019-06-05 | $7.08 | $7.08 | $7.08 | $7.08 | $6.69 | 170 |
| 2019-06-04 | $7.07 | $7.07 | $7.07 | $7.07 | $6.68 | 3,046 |
| 2019-06-03 | $6.94 | $6.94 | $6.94 | $6.94 | $6.56 | 137 |
| 2019-05-31 | $7.10 | $7.10 | $6.99 | $7.01 | $6.62 | 6,192 |
| 2019-05-30 | $7.17 | $7.17 | $7.17 | $7.17 | $6.77 | 62 |
| 2019-05-29 | $7.26 | $7.26 | $7.17 | $7.17 | $6.77 | 9,779 |
| 2019-05-28 | $7.44 | $7.46 | $7.36 | $7.36 | $6.95 | 6,000 |
| 2019-05-24 | $7.22 | $7.25 | $7.22 | $7.25 | $6.85 | 2,350 |
| 2019-05-23 | $7.13 | $7.20 | $7.13 | $7.20 | $6.80 | 2,162 |
| 2019-05-22 | $7.28 | $7.28 | $7.28 | $7.28 | $6.88 | 415 |
| 2019-05-21 | $7.06 | $7.06 | $7.06 | $7.06 | $6.67 | 1,633 |
| 2019-05-16 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 100 |
| 2019-05-15 | $7.30 | $7.30 | $7.06 | $7.06 | $6.67 | 3,280 |
| 2019-05-13 | $7.27 | $7.36 | $7.27 | $7.36 | $6.95 | 477 |
| 2019-05-10 | $7.42 | $7.42 | $7.42 | $7.42 | $7.01 | 1,500 |
| 2019-05-09 | $7.42 | $7.42 | $7.42 | $7.42 | $7.01 | 4,000 |
| 2019-05-06 | $7.43 | $7.43 | $7.43 | $7.43 | $7.02 | 19 |
| 2019-05-03 | $7.43 | $7.43 | $7.43 | $7.43 | $7.02 | 2,035 |
| 2019-05-02 | $7.09 | $7.10 | $7.09 | $7.10 | $6.71 | 1,070 |
| 2019-04-30 | $7.30 | $7.30 | $7.30 | $7.30 | $6.90 | 174 |
| 2019-04-29 | $7.07 | $7.11 | $7.07 | $7.11 | $6.72 | 526 |
| 2019-04-26 | $6.93 | $6.93 | $6.93 | $6.93 | $6.55 | 70 |
| 2019-04-25 | $6.93 | $6.93 | $6.93 | $6.93 | $6.55 | 77 |
| 2019-04-23 | $7.06 | $7.06 | $6.93 | $6.93 | $6.55 | 266 |
| 2019-04-22 | $6.98 | $6.98 | $6.98 | $6.98 | $6.59 | 164 |
| 2019-04-18 | $6.98 | $6.98 | $6.98 | $6.98 | $6.59 | 381 |
| 2019-04-17 | $7.14 | $7.14 | $7.14 | $7.14 | $6.75 | 4,563 |
| 2019-04-16 | $7.22 | $7.22 | $7.14 | $7.14 | $6.75 | 485 |
| 2019-04-12 | $7.12 | $7.22 | $7.12 | $7.22 | $6.82 | 529 |
| 2019-04-11 | $7.32 | $7.42 | $7.32 | $7.42 | $7.01 | 2,823 |
| 2019-04-10 | $7.05 | $7.05 | $7.05 | $7.05 | $6.66 | 5 |
| 2019-04-08 | $7.05 | $7.05 | $7.05 | $7.05 | $6.66 | 2,590 |
| 2019-04-05 | $7.00 | $7.00 | $7.00 | $7.00 | $6.61 | 149 |
| 2019-04-04 | $7.16 | $7.16 | $7.16 | $7.16 | $6.76 | 4,150 |
| 2019-04-01 | $7.42 | $7.42 | $7.42 | $7.42 | $6.88 | 241 |
| 2019-03-28 | $7.36 | $7.36 | $7.36 | $7.36 | $6.82 | 247 |
| 2019-03-27 | $7.26 | $7.33 | $7.26 | $7.33 | $6.79 | 1,025 |
| 2019-03-26 | $7.00 | $7.00 | $7.00 | $7.00 | $6.49 | 75 |
| 2019-03-25 | $7.00 | $7.00 | $7.00 | $7.00 | $6.49 | 27 |
| 2019-03-22 | $7.00 | $7.00 | $7.00 | $7.00 | $6.49 | 673 |
| 2019-03-21 | $7.04 | $7.14 | $7.02 | $7.03 | $6.51 | 8,565 |
| 2019-03-20 | $7.11 | $7.25 | $7.11 | $7.25 | $6.72 | 21,671 |
| 2019-03-19 | $7.28 | $7.28 | $7.28 | $7.28 | $6.75 | 48,046 |
| 2019-03-18 | $7.01 | $7.01 | $7.01 | $7.01 | $6.50 | 35 |
| 2019-03-15 | $7.01 | $7.01 | $7.01 | $7.01 | $6.50 | 15 |
| 2019-03-13 | $7.01 | $7.01 | $7.01 | $7.01 | $6.50 | 100 |
| 2019-03-12 | $7.01 | $7.01 | $7.01 | $7.01 | $6.50 | 175 |
| 2019-03-11 | $7.04 | $7.04 | $7.04 | $7.04 | $6.52 | 597 |
| 2019-03-07 | $7.07 | $7.07 | $7.07 | $7.07 | $6.55 | 15,685 |
| 2019-03-06 | $7.22 | $7.22 | $7.22 | $7.22 | $6.69 | 271 |
| 2019-03-05 | $7.32 | $7.32 | $7.32 | $7.32 | $6.78 | 29 |
| 2019-03-04 | $7.32 | $7.32 | $7.32 | $7.32 | $6.78 | 65 |
| 2019-03-01 | $7.20 | $7.32 | $7.20 | $7.32 | $6.78 | 1,750 |
| 2019-02-28 | $6.97 | $7.09 | $6.97 | $7.09 | $6.57 | 1,007 |
| 2019-02-27 | $6.91 | $6.91 | $6.91 | $6.91 | $6.40 | 236 |
| 2019-02-26 | $6.87 | $6.87 | $6.87 | $6.87 | $6.37 | 33 |
| 2019-02-25 | $6.71 | $6.87 | $6.69 | $6.87 | $6.37 | 12,508 |
| 2019-02-21 | $6.66 | $6.66 | $6.66 | $6.66 | $6.17 | 285 |
| 2019-02-20 | $6.58 | $6.59 | $6.58 | $6.59 | $6.11 | 550 |
| 2019-02-19 | $6.27 | $6.37 | $6.27 | $6.31 | $5.85 | 13,462 |
| 2019-02-15 | $6.16 | $6.16 | $6.04 | $6.04 | $5.60 | 2,267 |
| 2019-02-14 | $6.08 | $6.13 | $6.03 | $6.11 | $5.66 | 1,551 |
| 2019-02-13 | $7.40 | $7.40 | $7.40 | $7.40 | $6.86 | 50 |
| 2019-02-11 | $7.40 | $7.40 | $7.40 | $7.40 | $6.86 | 91 |
| 2019-02-08 | $7.40 | $7.40 | $7.40 | $7.40 | $6.86 | 138 |
| 2019-02-07 | $7.40 | $7.40 | $7.40 | $7.40 | $6.86 | 982 |
| 2019-02-06 | $7.58 | $7.58 | $7.58 | $7.58 | $7.03 | 1,142 |
| 2019-02-05 | $7.50 | $7.58 | $7.50 | $7.58 | $7.03 | 773 |
| 2019-02-04 | $7.35 | $7.36 | $7.35 | $7.35 | $6.81 | 952 |
| 2019-02-01 | $7.47 | $7.47 | $7.47 | $7.47 | $6.92 | 318 |
| 2019-01-31 | $7.45 | $7.53 | $7.45 | $7.53 | $6.98 | 1,410 |
| 2019-01-30 | $7.48 | $7.48 | $7.48 | $7.48 | $6.93 | 188 |
| 2019-01-29 | $7.40 | $7.44 | $7.36 | $7.36 | $6.82 | 958 |
| 2019-01-28 | $7.38 | $7.38 | $7.38 | $7.38 | $6.84 | 887 |
| 2019-01-25 | $7.40 | $7.40 | $7.40 | $7.40 | $6.86 | 238 |
| 2019-01-23 | $7.23 | $7.23 | $7.23 | $7.23 | $6.70 | 200 |
| 2019-01-22 | $7.23 | $7.23 | $7.19 | $7.19 | $6.66 | 380 |
| 2019-01-18 | $7.20 | $7.20 | $7.20 | $7.20 | $6.67 | 215 |
| 2019-01-17 | $7.09 | $7.09 | $7.09 | $7.09 | $6.57 | 125 |
| 2019-01-16 | $7.05 | $7.05 | $7.05 | $7.05 | $6.53 | 200 |
| 2019-01-15 | $6.98 | $7.13 | $6.93 | $6.93 | $6.42 | 2,266 |
| 2019-01-14 | $7.21 | $7.21 | $7.21 | $7.21 | $6.68 | 323 |
| 2019-01-11 | $7.26 | $7.32 | $7.23 | $7.23 | $6.70 | 783 |
| 2019-01-10 | $7.26 | $7.26 | $7.09 | $7.09 | $6.57 | 362 |
| 2019-01-09 | $7.21 | $7.21 | $7.21 | $7.21 | $6.68 | 147 |
| 2019-01-07 | $7.05 | $7.05 | $7.05 | $7.05 | $6.53 | 66 |
| 2019-01-04 | $7.05 | $7.17 | $7.05 | $7.05 | $6.53 | 591 |
| 2019-01-03 | $6.80 | $6.80 | $6.80 | $6.80 | $6.30 | 2,595 |
| 2019-01-02 | $6.78 | $6.85 | $6.73 | $6.73 | $6.24 | 848 |
| 2018-12-31 | $7.10 | $7.10 | $7.10 | $7.10 | $6.58 | 165 |
| 2018-12-28 | $7.10 | $7.10 | $7.10 | $7.10 | $6.58 | 662 |
| 2018-12-27 | $6.56 | $6.72 | $6.56 | $6.72 | $6.23 | 12,137 |
| 2018-12-26 | $6.86 | $7.29 | $6.86 | $7.29 | $6.76 | 1,112 |
| 2018-12-24 | $7.07 | $7.13 | $7.07 | $7.13 | $6.60 | 1,924 |
| 2018-12-21 | $6.75 | $6.76 | $6.72 | $6.72 | $6.23 | 444 |
| 2018-12-20 | $6.90 | $6.90 | $6.90 | $6.90 | $6.40 | 51 |
| 2018-12-19 | $7.07 | $7.07 | $6.90 | $6.90 | $6.40 | 476 |
| 2018-12-18 | $6.94 | $6.94 | $6.94 | $6.94 | $6.43 | 464 |
| 2018-12-17 | $7.00 | $7.09 | $7.00 | $7.09 | $6.57 | 2,064 |
| 2018-12-14 | $7.04 | $7.04 | $7.04 | $7.04 | $6.52 | 311 |
| 2018-12-13 | $7.45 | $7.45 | $7.45 | $7.45 | $6.91 | 691 |
| 2018-12-12 | $7.46 | $7.47 | $7.30 | $7.30 | $6.77 | 3,830 |
| 2018-12-11 | $7.28 | $7.28 | $7.12 | $7.19 | $6.66 | 919 |
| 2018-12-10 | $7.50 | $7.54 | $7.33 | $7.54 | $6.99 | 2,162 |
| 2018-12-07 | $7.59 | $7.59 | $7.59 | $7.59 | $7.04 | 17 |
| 2018-12-06 | $7.59 | $7.59 | $7.59 | $7.59 | $7.04 | 325 |
| 2018-12-04 | $7.83 | $7.83 | $7.83 | $7.83 | $7.26 | 259 |
| 2018-12-03 | $7.75 | $7.77 | $7.67 | $7.67 | $7.11 | 6,026 |
| 2018-11-30 | $7.57 | $7.71 | $7.57 | $7.71 | $7.14 | 337 |
| 2018-11-29 | $7.85 | $7.88 | $7.75 | $7.75 | $7.18 | 1,494 |
| 2018-11-28 | $7.99 | $8.20 | $7.94 | $8.20 | $7.60 | 6,083 |
| 2018-11-27 | $7.95 | $7.95 | $7.80 | $7.80 | $7.23 | 922 |
| 2018-11-26 | $8.26 | $8.26 | $8.07 | $8.07 | $7.48 | 1,095 |
| 2018-11-23 | $8.21 | $8.30 | $8.21 | $8.30 | $7.69 | 4,782 |
| 2018-11-21 | $8.22 | $8.30 | $8.18 | $8.24 | $7.64 | 985 |
| 2018-11-20 | $8.15 | $8.27 | $8.05 | $8.27 | $7.67 | 2,964 |
| 2018-11-19 | $8.30 | $8.30 | $8.29 | $8.29 | $7.69 | 439 |
| 2018-11-16 | $8.39 | $8.60 | $8.39 | $8.48 | $7.86 | 1,293 |
| 2018-11-15 | $8.33 | $8.33 | $8.11 | $8.29 | $7.68 | 2,936 |
| 2018-11-14 | $8.61 | $8.79 | $8.54 | $8.66 | $8.02 | 60,125 |
| 2018-11-13 | $8.20 | $8.21 | $8.07 | $8.07 | $7.48 | 3,070 |
| 2018-11-12 | $7.83 | $8.06 | $7.83 | $8.06 | $7.47 | 3,354 |
| 2018-11-09 | $7.96 | $7.96 | $7.96 | $7.96 | $7.38 | 177 |
| 2018-11-08 | $8.36 | $8.36 | $8.24 | $8.24 | $7.64 | 394 |
| 2018-11-07 | $8.39 | $8.40 | $8.39 | $8.39 | $7.78 | 9,310 |
| 2018-11-06 | $8.29 | $8.29 | $8.06 | $8.06 | $7.47 | 3,614 |
| 2018-11-05 | $8.23 | $8.26 | $8.06 | $8.18 | $7.58 | 3,645 |
| 2018-11-02 | $8.59 | $8.59 | $8.36 | $8.36 | $7.75 | 1,739 |
| 2018-11-01 | $8.34 | $8.42 | $8.33 | $8.42 | $7.80 | 3,071 |
| 2018-10-31 | $8.35 | $8.35 | $8.20 | $8.30 | $7.69 | 3,018 |
| 2018-10-30 | $7.99 | $8.09 | $7.99 | $8.07 | $7.48 | 2,354 |
| 2018-10-29 | $7.92 | $7.92 | $7.66 | $7.66 | $7.10 | 1,844 |
| 2018-10-26 | $7.43 | $7.58 | $7.42 | $7.58 | $7.03 | 5,608 |
| 2018-10-25 | $7.64 | $7.64 | $7.59 | $7.59 | $7.04 | 993 |
| 2018-10-24 | $7.89 | $7.89 | $7.44 | $7.52 | $6.97 | 9,384 |
| 2018-10-23 | $7.71 | $7.72 | $7.56 | $7.56 | $7.01 | 3,621 |
| 2018-10-22 | $7.81 | $7.89 | $7.81 | $7.85 | $7.28 | 6,212 |
| 2018-10-19 | $8.00 | $8.11 | $7.98 | $7.99 | $7.41 | 3,919 |
| 2018-10-18 | $7.92 | $7.95 | $7.67 | $7.78 | $7.21 | 3,581 |
| 2018-10-17 | $8.03 | $8.04 | $7.83 | $7.94 | $7.35 | 1,641 |
| 2018-10-16 | $8.53 | $8.55 | $8.17 | $8.29 | $7.68 | 16,650 |
| 2018-10-15 | $7.43 | $7.89 | $7.42 | $7.89 | $7.31 | 4,005 |
| 2018-10-12 | $11.89 | $11.89 | $11.87 | $11.87 | $11.00 | 518 |
| 2018-10-11 | $11.78 | $11.78 | $11.78 | $11.78 | $10.92 | 54 |
| 2018-10-10 | $11.80 | $11.80 | $11.78 | $11.78 | $10.92 | 5,317 |
| 2018-10-09 | $11.76 | $11.76 | $11.76 | $11.76 | $10.90 | 50 |
| 2018-10-08 | $11.76 | $11.76 | $11.76 | $11.76 | $10.90 | 99 |
| 2018-10-05 | $11.76 | $11.76 | $11.76 | $11.76 | $10.90 | 32 |
| 2018-10-04 | $11.74 | $11.76 | $11.74 | $11.76 | $10.90 | 200 |
| 2018-10-03 | $12.03 | $12.03 | $12.03 | $12.03 | $11.15 | 80 |
| 2018-10-02 | $12.01 | $12.03 | $11.98 | $12.03 | $11.15 | 2,112 |
| 2018-10-01 | $12.27 | $12.50 | $12.27 | $12.50 | $11.59 | 2,516 |
| 2018-09-28 | $12.44 | $12.44 | $12.44 | $12.44 | $11.53 | 56 |
| 2018-09-27 | $12.44 | $12.44 | $12.44 | $12.44 | $11.53 | 127 |
| 2018-09-26 | $12.44 | $12.44 | $12.44 | $12.44 | $11.53 | 77 |
| 2018-09-25 | $12.44 | $12.44 | $12.44 | $12.44 | $11.53 | 51 |
| 2018-09-24 | $12.44 | $12.44 | $12.44 | $12.44 | $11.53 | 177 |
| 2018-09-21 | $12.43 | $12.44 | $12.43 | $12.44 | $11.53 | 2,000 |
| 2018-09-20 | $12.27 | $12.40 | $12.27 | $12.40 | $11.49 | 399 |
| 2018-09-19 | $11.97 | $11.97 | $11.95 | $11.95 | $11.08 | 3,000 |
| 2018-09-18 | $12.12 | $12.12 | $12.12 | $12.12 | $11.23 | 839 |
| 2018-09-17 | $12.04 | $12.04 | $12.04 | $12.04 | $11.16 | 92 |
| 2018-09-13 | $12.04 | $12.04 | $12.04 | $12.04 | $11.16 | 100 |
| 2018-09-12 | $12.25 | $12.25 | $12.25 | $12.25 | $11.35 | 160 |
| 2018-09-11 | $12.32 | $12.32 | $12.24 | $12.29 | $11.39 | 3,468 |
| 2018-09-10 | $11.83 | $12.00 | $11.82 | $12.00 | $11.12 | 5,437 |
| 2018-09-07 | $11.43 | $11.64 | $11.43 | $11.51 | $10.67 | 9,350 |
| 2018-09-06 | $11.06 | $11.10 | $11.01 | $11.01 | $10.21 | 3,536 |
| 2018-09-05 | $10.88 | $10.88 | $10.78 | $10.78 | $9.94 | 1,889 |
| 2018-09-04 | $10.85 | $10.85 | $10.85 | $10.85 | $10.01 | 161 |
| 2018-08-31 | $11.32 | $11.32 | $11.32 | $11.32 | $10.44 | 108 |
| 2018-08-30 | $11.32 | $11.32 | $11.32 | $11.32 | $10.44 | 1,011 |
| 2018-08-29 | $11.33 | $11.33 | $11.31 | $11.31 | $10.43 | 1,066 |
| 2018-08-28 | $11.60 | $11.60 | $11.60 | $11.60 | $10.70 | 314 |
| 2018-08-27 | $11.09 | $11.09 | $11.09 | $11.09 | $10.23 | 176 |
| 2018-08-24 | $11.09 | $11.09 | $11.09 | $11.09 | $10.23 | 884 |
| 2018-08-23 | $11.13 | $11.13 | $11.13 | $11.13 | $10.27 | 346 |
| 2018-08-22 | $11.24 | $11.24 | $11.24 | $11.24 | $10.37 | 187 |
| 2018-08-21 | $11.13 | $11.16 | $11.13 | $11.16 | $10.29 | 571 |
| 2018-08-20 | $11.11 | $11.11 | $11.11 | $11.11 | $10.25 | 278 |
| 2018-08-17 | $10.80 | $10.80 | $10.80 | $10.80 | $9.96 | 236 |
| 2018-08-16 | $10.75 | $10.90 | $10.75 | $10.77 | $9.93 | 1,718 |
| 2018-08-15 | $10.52 | $10.52 | $10.50 | $10.50 | $9.68 | 1,079 |
| 2018-08-14 | $10.72 | $10.72 | $10.55 | $10.55 | $9.73 | 4,300 |
| 2018-08-13 | $10.63 | $10.77 | $10.59 | $10.59 | $9.77 | 637 |
| 2018-08-10 | $10.57 | $10.57 | $10.57 | $10.57 | $9.75 | 98 |
| 2018-08-09 | $10.57 | $10.57 | $10.41 | $10.57 | $9.75 | 62,455 |
| 2018-08-08 | $10.99 | $11.03 | $10.78 | $11.03 | $10.17 | 1,089 |
| 2018-08-07 | $10.89 | $10.91 | $10.87 | $10.87 | $10.03 | 2,145 |
| 2018-08-06 | $10.82 | $10.82 | $10.82 | $10.82 | $9.98 | 7,126 |
| 2018-08-03 | $10.85 | $10.85 | $10.85 | $10.85 | $10.01 | 166 |
| 2018-08-02 | $11.29 | $11.33 | $11.25 | $11.25 | $10.38 | 728 |
| 2018-08-01 | $11.57 | $11.69 | $11.51 | $11.69 | $10.78 | 650 |
| 2018-07-31 | $11.68 | $11.68 | $11.55 | $11.55 | $10.65 | 532 |
| 2018-07-30 | $11.03 | $11.03 | $11.03 | $11.03 | $10.17 | 130 |
| 2018-07-27 | $10.93 | $10.93 | $10.93 | $10.93 | $10.08 | 213 |
| 2018-07-26 | $11.26 | $11.31 | $11.11 | $11.28 | $10.40 | 2,563 |
| 2018-07-25 | $11.10 | $11.26 | $11.10 | $11.26 | $10.39 | 691 |
| 2018-07-24 | $11.07 | $11.11 | $10.89 | $11.10 | $10.24 | 4,257 |
| 2018-07-23 | $10.75 | $10.75 | $10.75 | $10.75 | $9.91 | 361 |
| 2018-07-20 | $10.57 | $10.57 | $10.57 | $10.57 | $9.75 | 1,097 |
| 2018-07-19 | $10.47 | $10.67 | $10.47 | $10.61 | $9.79 | 2,648 |
| 2018-07-18 | $10.70 | $10.70 | $10.63 | $10.68 | $9.85 | 623 |
| 2018-07-17 | $10.69 | $10.89 | $10.69 | $10.89 | $10.04 | 1,470 |
| 2018-07-16 | $11.14 | $11.15 | $10.85 | $10.96 | $10.11 | 12,413 |
| 2018-07-13 | $10.92 | $10.92 | $10.92 | $10.92 | $10.07 | 317 |
| 2018-07-12 | $10.77 | $10.92 | $10.77 | $10.92 | $10.07 | 14,867 |
| 2018-07-11 | $10.49 | $10.50 | $10.49 | $10.50 | $9.68 | 762 |
| 2018-07-10 | $10.36 | $10.42 | $10.18 | $10.42 | $9.61 | 8,141 |
| 2018-07-09 | $10.42 | $10.42 | $10.23 | $10.23 | $9.44 | 3,583 |
| 2018-07-06 | $10.22 | $10.22 | $10.03 | $10.03 | $9.25 | 5,086 |
| 2018-07-05 | $10.45 | $10.46 | $10.40 | $10.45 | $9.64 | 8,265 |
| 2018-07-03 | $10.36 | $10.60 | $10.36 | $10.60 | $9.78 | 944 |
| 2018-07-02 | $10.77 | $10.94 | $10.77 | $10.94 | $10.09 | 276 |
| 2018-06-29 | $11.27 | $11.37 | $11.27 | $11.37 | $10.49 | 797 |
| 2018-06-28 | $11.12 | $11.40 | $11.09 | $11.33 | $10.45 | 2,862 |
| 2018-06-27 | $11.65 | $11.65 | $11.26 | $11.26 | $10.39 | 2,624 |
| 2018-06-26 | $11.53 | $11.53 | $11.53 | $11.53 | $10.63 | 665 |
| 2018-06-25 | $11.62 | $11.62 | $11.62 | $11.62 | $10.72 | 282 |
| 2018-06-22 | $12.19 | $12.19 | $11.93 | $12.00 | $11.07 | 1,665 |
| 2018-06-20 | $11.75 | $11.75 | $11.73 | $11.73 | $10.82 | 490 |
| 2018-06-19 | $11.50 | $11.50 | $11.50 | $11.50 | $10.61 | 1,500 |
| 2018-06-18 | $11.42 | $11.42 | $11.41 | $11.41 | $10.52 | 394 |
| 2018-06-15 | $11.67 | $11.67 | $11.60 | $11.61 | $10.71 | 3,161 |
| 2018-06-14 | $12.04 | $12.36 | $12.04 | $12.36 | $11.40 | 2,111 |
| 2018-06-13 | $12.10 | $12.13 | $12.00 | $12.03 | $11.09 | 4,752 |
| 2018-06-12 | $12.33 | $12.33 | $12.33 | $12.33 | $11.37 | 193 |
| 2018-06-11 | $12.35 | $12.35 | $12.26 | $12.33 | $11.37 | 5,009 |
| 2018-06-08 | $12.17 | $12.17 | $12.09 | $12.12 | $11.18 | 2,552 |
| 2018-06-07 | $12.10 | $12.10 | $12.09 | $12.09 | $11.15 | 4,382 |
| 2018-06-06 | $12.22 | $12.46 | $12.12 | $12.42 | $11.46 | 4,725 |
| 2018-06-05 | $12.22 | $12.28 | $12.10 | $12.28 | $11.33 | 3,204 |
| 2018-06-04 | $12.23 | $12.23 | $12.23 | $12.23 | $11.28 | 199 |
| 2018-06-01 | $12.23 | $12.23 | $12.23 | $12.23 | $11.28 | 119 |
| 2018-05-31 | $12.27 | $12.27 | $12.23 | $12.23 | $11.28 | 1,200 |
| 2018-05-30 | $12.03 | $12.03 | $12.03 | $12.03 | $11.10 | 144 |
| 2018-05-29 | $11.73 | $11.73 | $11.73 | $11.73 | $10.82 | 175 |
| 2018-05-25 | $11.96 | $11.97 | $11.94 | $11.94 | $11.01 | 3,587 |
| 2018-05-24 | $12.16 | $12.29 | $12.16 | $12.18 | $11.23 | 2,152 |
| 2018-05-23 | $11.87 | $11.87 | $11.87 | $11.87 | $10.95 | 470 |
| 2018-05-22 | $12.33 | $12.33 | $12.12 | $12.12 | $11.18 | 777 |
| 2018-05-21 | $12.20 | $12.20 | $12.14 | $12.14 | $11.20 | 1,582 |
| 2018-05-18 | $12.19 | $12.19 | $12.19 | $12.19 | $11.24 | 29 |
| 2018-05-17 | $12.19 | $12.19 | $12.19 | $12.19 | $11.24 | 200 |
| 2018-05-16 | $12.26 | $12.30 | $12.26 | $12.30 | $11.34 | 224 |
| 2018-05-14 | $12.47 | $12.61 | $12.47 | $12.61 | $11.63 | 407 |
| 2018-05-11 | $12.41 | $12.41 | $12.41 | $12.41 | $11.45 | 193 |
| 2018-05-10 | $12.47 | $12.47 | $12.47 | $12.47 | $11.50 | 115 |
| 2018-05-09 | $12.52 | $12.52 | $12.46 | $12.47 | $11.50 | 10,260 |
| 2018-05-08 | $12.24 | $12.24 | $12.24 | $12.24 | $11.29 | 1,078 |
| 2018-05-07 | $12.33 | $12.39 | $12.33 | $12.39 | $11.43 | 410 |
| 2018-05-04 | $12.30 | $12.30 | $12.30 | $12.30 | $11.34 | 147 |
| 2018-05-03 | $12.23 | $12.23 | $12.23 | $12.23 | $11.28 | 126 |
| 2018-05-02 | $12.21 | $12.21 | $12.01 | $12.01 | $11.08 | 256 |
| 2018-05-01 | $11.80 | $12.28 | $11.78 | $12.02 | $11.09 | 7,507 |
| 2018-04-30 | $12.03 | $12.03 | $11.93 | $11.93 | $11.00 | 2,150 |
| 2018-04-27 | $11.67 | $11.76 | $11.67 | $11.73 | $10.82 | 576 |
| 2018-04-26 | $11.97 | $11.97 | $11.97 | $11.97 | $11.04 | 248 |
| 2018-04-25 | $11.92 | $12.03 | $11.92 | $12.03 | $11.09 | 293 |
| 2018-04-24 | $11.91 | $11.91 | $11.80 | $11.80 | $10.89 | 1,132 |
| 2018-04-23 | $11.98 | $11.98 | $11.91 | $11.91 | $10.98 | 3,351 |
| 2018-04-20 | $12.07 | $12.07 | $12.07 | $12.07 | $11.13 | 270 |
| 2018-04-19 | $12.34 | $12.34 | $12.34 | $12.34 | $11.38 | 233 |
| 2018-04-18 | $12.10 | $12.26 | $11.94 | $12.26 | $11.31 | 3,070 |
| 2018-04-17 | $11.80 | $11.81 | $11.76 | $11.81 | $10.89 | 1,283 |
| 2018-04-16 | $11.82 | $11.82 | $11.82 | $11.82 | $10.90 | 317 |
| 2018-04-13 | $11.76 | $11.76 | $11.76 | $11.76 | $10.85 | 487 |
| 2018-04-12 | $11.86 | $11.86 | $11.86 | $11.86 | $10.94 | 1,210 |
| 2018-04-11 | $11.38 | $11.62 | $11.37 | $11.62 | $10.72 | 757 |
| 2018-04-10 | $11.49 | $11.69 | $11.48 | $11.69 | $10.78 | 2,217 |
| 2018-04-09 | $11.58 | $11.58 | $11.32 | $11.50 | $10.61 | 2,845 |
| 2018-04-06 | $11.38 | $11.51 | $11.37 | $11.51 | $10.62 | 2,397 |
| 2018-04-05 | $11.11 | $11.13 | $10.98 | $11.13 | $10.27 | 2,990 |
| 2018-04-04 | $10.87 | $10.97 | $10.83 | $10.97 | $10.12 | 1,016 |
| 2018-04-03 | $11.20 | $11.36 | $11.16 | $11.28 | $10.40 | 5,592 |
| 2018-04-02 | $11.03 | $11.03 | $11.01 | $11.01 | $10.15 | 715 |
| 2018-03-29 | $11.03 | $11.17 | $10.94 | $11.17 | $10.30 | 2,646 |
| 2018-03-28 | $11.14 | $11.14 | $11.14 | $11.14 | $10.27 | 825 |
| 2018-03-27 | $11.13 | $11.14 | $10.87 | $10.87 | $10.03 | 13,993 |
| 2018-03-26 | $11.04 | $11.38 | $11.04 | $11.33 | $10.45 | 3,780 |
| 2018-03-23 | $11.15 | $11.15 | $10.99 | $10.99 | $10.14 | 4,080 |
| 2018-03-22 | $11.01 | $11.05 | $11.00 | $11.04 | $10.18 | 7,928 |
| 2018-03-21 | $11.17 | $11.30 | $11.11 | $11.30 | $10.42 | 11,530 |
| 2018-03-20 | $10.73 | $10.74 | $10.64 | $10.64 | $9.82 | 15,507 |
| 2018-03-19 | $10.90 | $10.90 | $10.66 | $10.66 | $9.83 | 1,211 |
| 2018-03-15 | $10.97 | $10.97 | $10.92 | $10.92 | $10.07 | 926 |
| 2018-03-14 | $11.15 | $11.15 | $10.99 | $10.99 | $10.14 | 1,720 |
| 2018-03-13 | $11.35 | $11.37 | $11.22 | $11.37 | $10.49 | 1,521 |
| 2018-03-12 | $11.41 | $11.42 | $11.30 | $11.30 | $10.42 | 2,266 |
| 2018-03-09 | $11.54 | $11.54 | $11.44 | $11.44 | $10.55 | 847 |
| 2018-03-08 | $11.61 | $11.61 | $11.58 | $11.58 | $10.68 | 796 |
| 2018-03-07 | $11.39 | $11.63 | $11.38 | $11.63 | $10.73 | 2,184 |
| 2018-03-06 | $11.41 | $11.50 | $11.36 | $11.50 | $10.61 | 2,423 |
| 2018-03-05 | $11.30 | $11.49 | $11.29 | $11.49 | $10.60 | 3,632 |
| 2018-03-02 | $11.24 | $11.47 | $11.24 | $11.47 | $10.58 | 5,908 |
| 2018-03-01 | $11.20 | $11.46 | $11.20 | $11.26 | $10.39 | 891 |
| 2018-02-28 | $11.44 | $11.44 | $11.32 | $11.32 | $10.44 | 5,544 |
| 2018-02-27 | $11.59 | $11.67 | $11.44 | $11.67 | $10.76 | 4,601 |
| 2018-02-26 | $11.83 | $11.89 | $11.80 | $11.86 | $10.94 | 4,011 |
| 2018-02-23 | $11.77 | $11.88 | $11.71 | $11.88 | $10.95 | 2,633 |
| 2018-02-22 | $11.76 | $11.79 | $11.72 | $11.79 | $10.87 | 1,179 |
| 2018-02-21 | $11.78 | $11.93 | $11.72 | $11.73 | $10.81 | 3,019 |
| 2018-02-20 | $12.03 | $12.12 | $11.90 | $11.93 | $11.00 | 15,329 |
| 2018-02-16 | $12.01 | $12.23 | $12.00 | $12.01 | $11.08 | 19,008 |
| 2018-02-15 | $11.91 | $12.02 | $11.80 | $12.02 | $11.09 | 11,898 |
| 2018-02-14 | $11.08 | $11.24 | $10.99 | $11.24 | $10.37 | 3,145 |
| 2018-02-13 | $10.53 | $10.58 | $10.39 | $10.50 | $9.68 | 6,319 |
| 2018-02-12 | $10.67 | $10.99 | $10.64 | $10.88 | $10.04 | 20,213 |
| 2018-02-09 | $10.85 | $11.09 | $10.46 | $10.69 | $9.86 | 22,759 |
| 2018-02-08 | $11.19 | $11.19 | $10.85 | $10.93 | $10.08 | 5,397 |
| 2018-02-07 | $10.91 | $11.30 | $10.91 | $11.07 | $10.21 | 8,102 |
| 2018-02-06 | $10.60 | $11.18 | $10.54 | $10.91 | $10.06 | 6,951 |
| 2018-02-05 | $10.47 | $10.55 | $10.16 | $10.19 | $9.40 | 19,766 |
| 2018-02-02 | $10.80 | $10.88 | $10.60 | $10.63 | $9.80 | 4,775 |
| 2018-02-01 | $11.07 | $11.30 | $11.04 | $11.29 | $10.41 | 2,643 |
| 2018-01-31 | $11.57 | $11.58 | $11.35 | $11.48 | $10.59 | 5,625 |
| 2018-01-30 | $11.40 | $11.46 | $11.28 | $11.43 | $10.54 | 11,992 |
| 2018-01-29 | $11.65 | $11.66 | $11.48 | $11.52 | $10.63 | 61,122 |
| 2018-01-26 | $11.77 | $11.78 | $11.67 | $11.72 | $10.81 | 37,994 |
| 2018-01-25 | $11.83 | $11.85 | $11.38 | $11.40 | $10.51 | 210,670 |
| 2018-01-24 | $10.99 | $11.49 | $10.99 | $11.46 | $10.57 | 97,994 |
| 2018-01-23 | $10.73 | $10.90 | $10.65 | $10.70 | $9.87 | 498,203 |
| 2018-01-22 | $10.64 | $10.76 | $10.63 | $10.67 | $9.84 | 39,255 |
| 2018-01-19 | $10.55 | $10.55 | $10.31 | $10.44 | $9.63 | 1,932,472 |
| 2018-01-18 | $10.39 | $10.67 | $10.39 | $10.61 | $9.78 | 1,834,237 |
| 2018-01-17 | $10.45 | $10.60 | $10.38 | $10.55 | $9.73 | 1,017,006 |
| 2018-01-16 | $10.59 | $10.68 | $10.36 | $10.46 | $9.65 | 1,800,948 |
| 2018-01-12 | $10.47 | $10.54 | $10.31 | $10.50 | $9.68 | 369,056 |
| 2018-01-11 | $10.32 | $10.42 | $10.32 | $10.35 | $9.55 | 154,717 |
| 2018-01-10 | $10.59 | $10.74 | $10.37 | $10.48 | $9.67 | 813,563 |
| 2018-01-09 | $10.65 | $10.90 | $10.65 | $10.77 | $9.93 | 101,816 |
| 2018-01-08 | $10.66 | $10.79 | $10.54 | $10.79 | $9.95 | 118,376 |
| 2018-01-05 | $11.02 | $11.02 | $10.86 | $11.00 | $10.15 | 119,160 |
| 2018-01-04 | $11.00 | $11.14 | $10.93 | $11.04 | $10.18 | 47,372 |
| 2018-01-03 | $10.91 | $11.00 | $10.85 | $10.89 | $10.04 | 22,415 |
| 2018-01-02 | $10.98 | $11.26 | $10.89 | $11.19 | $10.32 | 124,683 |
| 2017-12-29 | $10.97 | $11.34 | $10.97 | $11.18 | $10.31 | 40,281 |
| 2017-12-28 | $10.94 | $11.18 | $10.94 | $11.00 | $10.15 | 38,249 |
| 2017-12-27 | $10.97 | $11.17 | $10.95 | $11.01 | $10.15 | 43,412 |
| 2017-12-26 | $11.20 | $11.25 | $10.76 | $10.91 | $10.06 | 57,604 |
| 2017-12-22 | $11.02 | $11.26 | $10.82 | $11.07 | $10.21 | 54,232 |
| 2017-12-21 | $10.83 | $11.14 | $10.83 | $10.90 | $10.05 | 46,826 |
| 2017-12-20 | $11.15 | $11.20 | $11.01 | $11.13 | $10.27 | 378,332 |
| 2017-12-19 | $11.15 | $11.31 | $11.11 | $11.16 | $10.29 | 67,734 |
| 2017-12-18 | $11.35 | $11.49 | $11.19 | $11.22 | $10.35 | 113,683 |
| 2017-12-15 | $10.72 | $11.03 | $10.72 | $10.94 | $10.09 | 194,917 |
| 2017-12-14 | $11.02 | $11.08 | $10.79 | $10.85 | $10.00 | 61,223 |
| 2017-12-13 | $11.28 | $11.33 | $11.07 | $11.15 | $10.28 | 56,269 |
| 2017-12-12 | $11.25 | $11.50 | $11.21 | $11.22 | $10.35 | 37,505 |
| 2017-12-11 | $11.36 | $11.46 | $11.32 | $11.36 | $10.48 | 135,523 |
| 2017-12-08 | $11.17 | $11.43 | $11.16 | $11.24 | $10.36 | 71,067 |
| 2017-12-07 | $11.17 | $11.29 | $11.13 | $11.21 | $10.34 | 152,107 |
| 2017-12-06 | $11.11 | $11.37 | $10.98 | $11.32 | $10.44 | 92,738 |
| 2017-12-05 | $11.04 | $11.42 | $11.01 | $11.16 | $10.29 | 42,482 |
| 2017-12-04 | $10.91 | $11.06 | $10.87 | $10.95 | $10.10 | 66,552 |
| 2017-12-01 | $10.67 | $10.79 | $10.60 | $10.70 | $9.87 | 55,001 |
| 2017-11-30 | $10.33 | $10.45 | $10.28 | $10.44 | $9.63 | 71,841 |
| 2017-11-29 | $10.10 | $10.33 | $10.00 | $10.10 | $9.32 | 90,351 |
| 2017-11-28 | $10.14 | $10.22 | $9.98 | $10.06 | $9.28 | 35,228 |
| 2017-11-27 | $10.48 | $10.68 | $10.35 | $10.35 | $9.55 | 46,790 |
| 2017-11-24 | $10.42 | $10.79 | $10.34 | $10.40 | $9.59 | 28,586 |
| 2017-11-22 | $10.43 | $10.71 | $10.33 | $10.44 | $9.63 | 56,866 |
| 2017-11-21 | $10.34 | $10.61 | $10.34 | $10.44 | $9.63 | 28,720 |
| 2017-11-20 | $10.84 | $10.94 | $10.50 | $10.78 | $9.94 | 43,204 |
| 2017-11-17 | $10.75 | $10.82 | $10.70 | $10.82 | $9.98 | 42,115 |
| 2017-11-16 | $10.19 | $10.49 | $10.19 | $10.45 | $9.63 | 38,648 |
| 2017-11-15 | $9.97 | $10.05 | $9.90 | $9.93 | $9.16 | 30,037 |
| 2017-11-14 | $9.82 | $10.01 | $9.82 | $9.93 | $9.16 | 36,575 |
| 2017-11-13 | $9.89 | $10.05 | $9.87 | $9.97 | $9.20 | 37,709 |
| 2017-11-10 | $10.01 | $10.05 | $9.98 | $10.00 | $9.22 | 59,371 |
| 2017-11-09 | $9.88 | $9.96 | $9.85 | $9.91 | $9.14 | 29,181 |
| 2017-11-08 | $9.95 | $10.13 | $9.70 | $9.81 | $9.05 | 22,551 |
| 2017-11-07 | $9.93 | $10.24 | $9.87 | $10.10 | $9.31 | 39,914 |
| 2017-11-06 | $9.97 | $10.02 | $9.82 | $9.86 | $9.09 | 57,285 |
| 2017-11-03 | $9.68 | $9.76 | $9.47 | $9.62 | $8.87 | 18,435 |
| 2017-11-02 | $9.91 | $10.05 | $9.77 | $9.82 | $9.06 | 30,346 |
| 2017-11-01 | $10.27 | $10.31 | $10.16 | $10.17 | $9.38 | 16,148 |
| 2017-10-31 | $10.46 | $10.53 | $10.36 | $10.43 | $9.62 | 23,400 |
| 2017-10-30 | $10.51 | $10.60 | $10.40 | $10.40 | $9.59 | 24,194 |
| 2017-10-27 | $10.64 | $10.73 | $10.51 | $10.52 | $9.70 | 10,189 |
| 2017-10-26 | $10.80 | $10.90 | $10.71 | $10.71 | $9.88 | 14,639 |
| 2017-10-25 | $11.00 | $11.12 | $10.95 | $10.96 | $10.11 | 11,327 |
| 2017-10-24 | $11.14 | $11.19 | $10.95 | $10.96 | $10.11 | 58,871 |
| 2017-10-23 | $11.12 | $11.39 | $11.10 | $11.15 | $10.28 | 30,708 |
| 2017-10-20 | $11.24 | $11.38 | $11.23 | $11.32 | $10.44 | 8,026 |
| 2017-10-19 | $11.39 | $11.39 | $11.13 | $11.13 | $10.27 | 144,666 |
| 2017-10-18 | $11.28 | $11.59 | $11.27 | $11.59 | $10.69 | 13,196 |
| 2017-10-17 | $11.30 | $11.40 | $11.10 | $11.13 | $10.27 | 13,935 |
| 2017-10-16 | $11.03 | $11.29 | $10.78 | $11.01 | $10.15 | 463,910 |
| 2017-10-13 | $14.96 | $15.08 | $14.79 | $14.82 | $13.67 | 8,445 |
| 2017-10-12 | $14.87 | $14.97 | $14.73 | $14.75 | $13.60 | 18,436 |
| 2017-10-11 | $14.90 | $15.08 | $14.69 | $14.72 | $13.58 | 24,477 |
| 2017-10-10 | $14.97 | $15.03 | $14.91 | $15.00 | $13.83 | 18,165 |
| 2017-10-09 | $14.93 | $15.15 | $14.90 | $15.10 | $13.93 | 18,868 |
| 2017-10-06 | $14.92 | $15.29 | $14.79 | $15.18 | $14.00 | 61,336 |
| 2017-10-05 | $15.11 | $15.11 | $14.86 | $14.93 | $13.77 | 18,512 |
| 2017-10-04 | $15.00 | $15.35 | $15.00 | $15.25 | $14.07 | 10,142 |
| 2017-10-03 | $14.84 | $15.38 | $14.66 | $15.10 | $13.92 | 7,849 |
| 2017-10-02 | $14.71 | $15.03 | $14.71 | $15.03 | $13.86 | 25,655 |
| 2017-09-29 | $14.65 | $14.75 | $14.59 | $14.75 | $13.60 | 10,972 |
| 2017-09-28 | $14.50 | $14.75 | $14.50 | $14.64 | $13.50 | 17,321 |
| 2017-09-27 | $14.33 | $14.50 | $14.33 | $14.35 | $13.24 | 20,927 |
| 2017-09-26 | $14.57 | $14.59 | $14.34 | $14.42 | $13.30 | 563,405 |
| 2017-09-25 | $14.42 | $14.80 | $14.42 | $14.80 | $13.65 | 13,955 |
| 2017-09-22 | $14.40 | $14.81 | $14.39 | $14.81 | $13.66 | 10,292 |
| 2017-09-21 | $14.65 | $14.70 | $14.39 | $14.70 | $13.56 | 20,853 |
| 2017-09-20 | $14.58 | $14.73 | $14.46 | $14.49 | $13.37 | 65,662 |
| 2017-09-19 | $14.18 | $14.30 | $14.01 | $14.06 | $12.97 | 10,134 |
| 2017-09-18 | $14.35 | $14.35 | $14.01 | $14.10 | $13.00 | 163,173 |
| 2017-09-15 | $14.20 | $14.24 | $13.95 | $13.95 | $12.87 | 5,009 |
| 2017-09-14 | $14.35 | $14.45 | $14.04 | $14.45 | $13.33 | 19,992 |
| 2017-09-13 | $14.40 | $14.58 | $14.35 | $14.35 | $13.24 | 40,193 |
| 2017-09-12 | $14.50 | $14.50 | $14.13 | $14.15 | $13.05 | 9,645 |
| 2017-09-11 | $14.93 | $15.02 | $14.13 | $14.33 | $13.22 | 18,704 |
| 2017-09-08 | $14.44 | $14.89 | $14.37 | $14.65 | $13.51 | 44,498 |
| 2017-09-07 | $14.30 | $14.38 | $14.30 | $14.37 | $13.25 | 15,241 |
| 2017-09-06 | $14.50 | $14.50 | $14.16 | $14.30 | $13.15 | 9,049 |
| 2017-09-05 | $14.45 | $14.69 | $14.28 | $14.28 | $13.13 | 34,806 |
| 2017-09-01 | $14.64 | $15.02 | $14.40 | $14.41 | $13.25 | 28,569 |
| 2017-08-31 | $15.13 | $15.18 | $14.70 | $15.02 | $13.81 | 53,597 |
| 2017-08-30 | $15.08 | $15.08 | $14.65 | $14.78 | $13.59 | 7,289 |
| 2017-08-29 | $15.10 | $15.15 | $14.61 | $14.92 | $13.72 | 12,098 |
| 2017-08-28 | $14.95 | $15.11 | $14.60 | $15.11 | $13.89 | 28,902 |
| 2017-08-25 | $14.70 | $15.00 | $14.69 | $14.74 | $13.55 | 9,652 |
| 2017-08-24 | $14.80 | $15.00 | $14.68 | $14.88 | $13.68 | 11,520 |
| 2017-08-23 | $14.74 | $14.80 | $14.61 | $14.71 | $13.52 | 6,997 |
| 2017-08-22 | $14.92 | $14.92 | $14.46 | $14.58 | $13.41 | 485,123 |
| 2017-08-21 | $15.00 | $15.00 | $14.65 | $14.66 | $13.48 | 57,864 |
| 2017-08-18 | $15.00 | $15.47 | $14.81 | $14.81 | $13.62 | 10,385 |
| 2017-08-17 | $15.18 | $15.18 | $14.95 | $14.95 | $13.75 | 18,175 |
| 2017-08-16 | $15.60 | $15.60 | $14.95 | $14.96 | $13.75 | 11,642 |
| 2017-08-15 | $15.60 | $15.60 | $14.95 | $15.15 | $13.93 | 7,002 |
| 2017-08-14 | $15.60 | $15.60 | $15.00 | $15.29 | $14.06 | 24,370 |
| 2017-08-11 | $15.25 | $15.50 | $14.86 | $15.38 | $14.14 | 7,315 |
| 2017-08-10 | $15.70 | $15.85 | $15.12 | $15.50 | $14.25 | 22,860 |
| 2017-08-09 | $15.77 | $15.80 | $15.35 | $15.35 | $14.11 | 15,529 |
| 2017-08-08 | $15.72 | $15.85 | $15.26 | $15.85 | $14.57 | 6,025 |
| 2017-08-07 | $15.37 | $15.70 | $15.20 | $15.54 | $14.29 | 50,378 |
| 2017-08-04 | $15.44 | $15.44 | $15.03 | $15.25 | $14.02 | 494,399 |
| 2017-08-03 | $15.25 | $15.79 | $15.10 | $15.62 | $14.36 | 103,924 |
| 2017-08-02 | $16.91 | $16.94 | $16.50 | $16.70 | $15.36 | 8,200 |
| 2017-08-01 | $16.94 | $17.00 | $16.41 | $16.56 | $15.22 | 8,441 |
| 2017-07-31 | $16.50 | $17.10 | $16.50 | $16.90 | $15.54 | 17,085 |
| 2017-07-28 | $16.36 | $16.50 | $16.05 | $16.50 | $15.17 | 10,275 |
| 2017-07-27 | $16.94 | $17.00 | $16.29 | $16.31 | $15.00 | 12,437 |
| 2017-07-26 | $16.50 | $16.50 | $16.05 | $16.08 | $14.79 | 43,599 |
| 2017-07-25 | $16.70 | $16.70 | $16.21 | $16.52 | $15.19 | 10,779 |
| 2017-07-24 | $16.34 | $16.40 | $15.95 | $16.30 | $14.99 | 12,130 |
| 2017-07-21 | $17.00 | $17.00 | $16.50 | $16.50 | $15.17 | 1,311,218 |
| 2017-07-20 | $16.57 | $16.72 | $15.79 | $16.42 | $15.10 | 577,227 |
| 2017-07-19 | $16.46 | $16.84 | $16.39 | $16.84 | $15.48 | 146,380 |
| 2017-07-18 | $16.35 | $16.58 | $15.82 | $16.42 | $15.10 | 92,558 |
| 2017-07-17 | $16.49 | $16.49 | $15.68 | $16.30 | $14.99 | 15,734 |
| 2017-07-14 | $16.06 | $16.24 | $15.41 | $16.24 | $14.93 | 5,149 |
| 2017-07-13 | $15.93 | $16.06 | $15.50 | $15.50 | $14.25 | 979,472 |
| 2017-07-12 | $16.20 | $16.20 | $15.50 | $15.89 | $14.61 | 1,429,172 |
| 2017-07-11 | $15.92 | $16.14 | $15.55 | $15.85 | $14.57 | 770,790 |
| 2017-07-10 | $16.00 | $16.28 | $15.65 | $16.15 | $14.85 | 170,865 |
| 2017-07-07 | $16.31 | $16.31 | $15.79 | $16.20 | $14.90 | 12,263 |
| 2017-07-06 | $16.20 | $16.31 | $15.62 | $16.31 | $15.00 | 10,560 |
| 2017-07-05 | $16.90 | $16.90 | $16.40 | $16.64 | $15.30 | 12,447 |
| 2017-06-30 | $16.90 | $17.00 | $16.45 | $17.00 | $15.63 | 10,980 |
| 2017-06-29 | $17.30 | $17.30 | $16.50 | $16.70 | $15.36 | 8,762 |
| 2017-06-28 | $17.23 | $17.23 | $17.00 | $17.08 | $15.70 | 21,119 |
| 2017-06-27 | $17.30 | $17.50 | $17.11 | $17.50 | $16.09 | 8,487 |
| 2017-06-26 | $17.40 | $17.40 | $17.18 | $17.40 | $16.00 | 6,017 |
| 2017-06-23 | $17.46 | $17.46 | $17.15 | $17.19 | $15.81 | 10,876 |
| 2017-06-22 | $17.34 | $17.45 | $16.70 | $17.45 | $16.04 | 1,217,788 |
| 2017-06-21 | $16.54 | $17.34 | $16.49 | $17.34 | $15.94 | 2,532 |
| 2017-06-20 | $16.43 | $17.34 | $16.43 | $16.96 | $15.59 | 6,754 |
| 2017-06-19 | $17.11 | $17.34 | $16.86 | $17.34 | $15.94 | 12,339 |
| 2017-06-16 | $17.14 | $17.14 | $16.96 | $16.97 | $15.60 | 2,427 |
| 2017-06-15 | $16.85 | $17.14 | $16.67 | $16.75 | $15.40 | 5,555 |
| 2017-06-14 | $17.35 | $17.35 | $17.00 | $17.02 | $15.65 | 5,921 |
| 2017-06-13 | $16.48 | $17.20 | $16.48 | $17.20 | $15.82 | 3,879 |
| 2017-06-12 | $16.58 | $16.70 | $15.80 | $16.55 | $15.22 | 12,287 |
| 2017-06-09 | $17.23 | $17.23 | $16.51 | $16.51 | $15.18 | 5,990 |
| 2017-06-08 | $17.50 | $17.50 | $17.08 | $17.45 | $16.04 | 4,295 |
| 2017-06-07 | $17.80 | $17.80 | $17.20 | $17.40 | $16.00 | 781,808 |
| 2017-06-06 | $17.42 | $17.86 | $17.24 | $17.80 | $16.37 | 1,965,550 |
| 2017-06-05 | $18.20 | $18.52 | $17.66 | $17.66 | $16.24 | 4,466 |
| 2017-06-02 | $17.39 | $18.15 | $17.39 | $18.15 | $16.69 | 2,294 |
| 2017-06-01 | $17.24 | $17.24 | $17.24 | $17.24 | $15.85 | 149 |
| 2017-05-31 | $16.77 | $17.24 | $16.33 | $17.24 | $15.85 | 2,840 |
| 2017-05-30 | $17.07 | $17.07 | $17.07 | $17.07 | $15.70 | 1,093 |
| 2017-05-26 | $16.51 | $16.55 | $16.51 | $16.55 | $15.22 | 344 |
| 2017-05-25 | $16.45 | $16.55 | $16.23 | $16.28 | $14.97 | 2,295 |
| 2017-05-24 | $16.50 | $16.50 | $16.19 | $16.19 | $14.89 | 512 |
| 2017-05-23 | $16.35 | $16.50 | $16.11 | $16.11 | $14.81 | 1,728 |
| 2017-05-22 | $16.08 | $16.08 | $15.73 | $15.78 | $14.51 | 2,595 |
| 2017-05-19 | $16.17 | $16.17 | $16.12 | $16.12 | $14.82 | 1,808 |
| 2017-05-18 | $15.32 | $15.32 | $15.32 | $15.32 | $14.09 | 393 |
| 2017-05-17 | $15.37 | $16.14 | $15.37 | $15.66 | $14.40 | 2,917 |
| 2017-05-16 | $15.93 | $15.93 | $15.93 | $15.93 | $14.65 | 457 |
| 2017-05-15 | $15.19 | $15.74 | $15.19 | $15.23 | $14.00 | 4,580 |
| 2017-05-12 | $15.71 | $15.96 | $15.15 | $15.86 | $14.58 | 1,657 |
| 2017-05-11 | $15.55 | $15.85 | $15.46 | $15.46 | $14.22 | 1,230 |
| 2017-05-10 | $15.25 | $15.77 | $15.06 | $15.06 | $13.85 | 2,004 |
| 2017-05-09 | $15.66 | $15.81 | $15.49 | $15.49 | $14.24 | 4,998 |
| 2017-05-08 | $15.38 | $15.70 | $15.28 | $15.70 | $14.44 | 4,148 |
| 2017-05-05 | $15.55 | $15.75 | $15.55 | $15.55 | $14.30 | 668 |
| 2017-05-04 | $15.65 | $15.90 | $15.57 | $15.87 | $14.59 | 11,109 |
| 2017-05-03 | $15.47 | $15.47 | $15.47 | $15.47 | $14.22 | 128 |
| 2017-05-02 | $16.06 | $16.40 | $15.94 | $16.38 | $15.06 | 3,809 |
| 2017-05-01 | $15.36 | $16.45 | $15.31 | $16.38 | $15.06 | 2,502 |
| 2017-04-28 | $15.32 | $16.55 | $15.32 | $15.40 | $14.16 | 4,366 |
| 2017-04-27 | $15.32 | $16.38 | $15.32 | $16.34 | $15.02 | 2,121 |
| 2017-04-26 | $16.28 | $16.28 | $15.63 | $16.26 | $14.95 | 4,972 |
| 2017-04-25 | $15.94 | $16.18 | $15.60 | $16.18 | $14.88 | 3,414 |
| 2017-04-24 | $15.55 | $15.66 | $15.30 | $15.66 | $14.40 | 2,287 |
| 2017-04-21 | $14.85 | $15.47 | $14.85 | $15.42 | $14.18 | 4,691 |
| 2017-04-20 | $15.22 | $15.40 | $15.22 | $15.38 | $14.14 | 922 |
| 2017-04-19 | $14.42 | $15.49 | $14.42 | $15.49 | $14.24 | 5,393 |
| 2017-04-18 | $14.63 | $15.09 | $14.63 | $15.09 | $13.88 | 744 |
| 2017-04-17 | $15.08 | $15.08 | $15.08 | $15.08 | $13.87 | 419 |
| 2017-04-13 | $13.94 | $13.94 | $13.94 | $13.94 | $12.82 | 303 |
| 2017-04-12 | $13.90 | $14.90 | $13.90 | $14.90 | $13.70 | 1,824 |
| 2017-04-11 | $13.72 | $13.90 | $13.68 | $13.68 | $12.58 | 1,132 |
| 2017-04-10 | $14.17 | $14.17 | $13.45 | $13.45 | $12.37 | 2,437 |
| 2017-04-07 | $13.32 | $14.57 | $13.32 | $14.42 | $13.26 | 2,015 |
| 2017-04-06 | $14.35 | $14.43 | $14.00 | $14.43 | $13.27 | 2,310 |
| 2017-04-05 | $13.54 | $14.65 | $13.26 | $13.26 | $12.19 | 2,732 |
| 2017-04-04 | $13.33 | $13.47 | $13.33 | $13.33 | $12.25 | 853 |
| 2017-04-03 | $13.60 | $13.60 | $13.35 | $13.35 | $12.28 | 2,225 |
| 2017-03-31 | $14.27 | $14.27 | $14.27 | $14.27 | $13.12 | 393 |
| 2017-03-30 | $14.38 | $14.38 | $13.12 | $13.12 | $12.06 | 1,095 |
| 2017-03-29 | $12.90 | $13.85 | $12.90 | $12.98 | $11.93 | 2,956 |
| 2017-03-28 | $12.90 | $12.90 | $12.85 | $12.85 | $11.82 | 2,921 |
| 2017-03-27 | $14.06 | $14.06 | $12.78 | $12.78 | $11.75 | 466 |
| 2017-03-24 | $13.93 | $13.93 | $12.96 | $12.96 | $11.92 | 2,406 |
| 2017-03-23 | $13.00 | $13.92 | $12.63 | $13.50 | $12.41 | 8,782 |
| 2017-03-22 | $13.09 | $13.44 | $12.51 | $13.00 | $11.95 | 4,964 |
| 2017-03-21 | $12.42 | $13.42 | $12.42 | $12.45 | $11.45 | 3,863 |
| 2017-03-20 | $12.45 | $12.45 | $12.28 | $12.28 | $11.29 | 604 |
| 2017-03-17 | $12.59 | $12.59 | $12.33 | $12.33 | $11.34 | 812 |
| 2017-03-16 | $12.94 | $13.28 | $12.13 | $12.13 | $11.15 | 1,043 |
| 2017-03-15 | $13.24 | $13.24 | $11.98 | $12.03 | $11.06 | 1,213 |
| 2017-03-14 | $11.94 | $11.94 | $11.94 | $11.94 | $10.98 | 236 |
| 2017-03-13 | $11.99 | $11.99 | $11.94 | $11.99 | $11.02 | 1,515 |
| 2017-03-10 | $12.24 | $12.90 | $11.96 | $12.90 | $11.86 | 2,651 |
| 2017-03-09 | $12.08 | $13.02 | $11.94 | $12.25 | $11.26 | 8,376 |
| 2017-03-08 | $12.87 | $13.02 | $12.03 | $13.02 | $11.97 | 7,004 |
| 2017-03-07 | $12.20 | $13.11 | $12.01 | $12.01 | $11.04 | 3,646 |
| 2017-03-06 | $12.22 | $13.03 | $11.98 | $11.99 | $11.02 | 4,532 |
| 2017-03-03 | $13.02 | $13.02 | $11.84 | $11.84 | $10.89 | 879 |
| 2017-03-02 | $12.15 | $12.60 | $12.00 | $12.60 | $11.59 | 2,976 |
| 2017-03-01 | $11.50 | $11.75 | $11.50 | $11.70 | $10.76 | 3,320 |
| 2017-02-28 | $11.62 | $12.00 | $11.35 | $11.50 | $10.57 | 7,742 |
| 2017-02-27 | $11.72 | $11.72 | $11.20 | $11.20 | $10.30 | 8,624 |
| 2017-02-24 | $11.85 | $11.85 | $11.85 | $11.85 | $10.90 | 1,106 |
| 2017-02-23 | $11.55 | $11.60 | $11.50 | $11.60 | $10.67 | 2,813 |
| 2017-02-22 | $11.27 | $11.97 | $11.27 | $11.50 | $10.57 | 3,355 |
| 2017-02-21 | $11.40 | $11.90 | $11.40 | $11.50 | $10.57 | 1,194 |
| 2017-02-17 | $11.20 | $11.80 | $11.20 | $11.20 | $10.30 | 9,728 |
| 2017-02-16 | $12.00 | $12.00 | $11.40 | $11.50 | $10.57 | 3,563 |
| 2017-02-15 | $11.50 | $11.50 | $11.50 | $11.50 | $10.57 | 1,676 |
| 2017-02-14 | $12.00 | $12.30 | $11.75 | $12.30 | $11.31 | 5,180 |
| 2017-02-13 | $11.85 | $12.37 | $11.75 | $11.75 | $10.80 | 3,431 |
| 2017-02-10 | $12.25 | $12.40 | $11.75 | $12.40 | $11.40 | 3,912 |
| 2017-02-09 | $12.00 | $12.60 | $12.00 | $12.60 | $11.59 | 3,574 |
| 2017-02-08 | $12.20 | $12.60 | $12.00 | $12.00 | $11.03 | 8,640 |
| 2017-02-07 | $12.50 | $12.65 | $12.00 | $12.20 | $11.22 | 3,088 |
| 2017-02-06 | $12.00 | $12.70 | $12.00 | $12.70 | $11.68 | 9,503 |
| 2017-02-03 | $12.35 | $12.79 | $12.35 | $12.35 | $11.36 | 2,278 |
| 2017-02-02 | $12.36 | $12.75 | $12.25 | $12.75 | $11.72 | 4,209 |
| 2017-02-01 | $12.40 | $12.84 | $12.00 | $12.84 | $11.81 | 2,154 |
| 2017-01-31 | $12.10 | $12.75 | $12.10 | $12.65 | $11.63 | 3,631 |
| 2017-01-30 | $12.30 | $12.80 | $12.00 | $12.80 | $11.77 | 52,360 |
| 2017-01-27 | $13.00 | $13.00 | $12.15 | $12.15 | $11.17 | 65,290 |
| 2017-01-26 | $12.30 | $12.75 | $11.94 | $12.75 | $11.72 | 489,499 |
ConvaTec Group Plc (CNVVY) News Headlines
Recent ConvaTec Group Plc (CNVVY) News
Similar Companies to ConvaTec Group Plc (CNVVY) 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 | -- | -- | -- |