Community West Bancshares (CWBC) Exchange: NASDAQ
Data as of June 26, 2025
$19.19 ($0.28) 1.48%
Community West Bancshares - Daily Information
Click for more stock information on Community West Bancshares.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $19.00 |
| Previous Close | $19.19 |
| High | $19.28 |
| Low | $19.00 |
| Adjusted Open | $19.00 |
| Previous Adjusted Close | $19.19 |
| Adjusted High | $19.28 |
| Adjusted Low | $19.00 |
About Community West Bancshares (CWBC)
Community West Bancshares (CWBC) is a bank holding company. CWBC has 100% interest in Community West Bank, National Association (the Bank). CWBC provides management and shareholder services to the bank. The Bank offers a range of commercial and retail financial services to professionals, small to mid-sized businesses and individual households. These services include various loan and deposit products. The Bank also offers other financial services. Relationship banking is conducted at the community level through five full-service branch offices on the Central Coast of California stretching from Santa Maria to Westlake Village. The customers are small to mid-sized businesses in these communities and their owners and managers. The Bank offers a range of commercial and retail financial services, including the acceptance of demand, savings and time deposits, and the origination of commercial, real estate, construction and home improvement.
Invest in Community West Bancshares (CWBC)
Historical Stock Data for Community West Bancshares (CWBC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-26 | $19.00 | $19.28 | $19.00 | $19.19 | $19.19 | 74,549 |
| 2025-06-25 | $19.10 | $19.17 | $18.90 | $18.91 | $18.91 | 32,962 |
| 2025-06-24 | $18.71 | $19.34 | $18.71 | $19.09 | $19.09 | 39,535 |
| 2025-06-23 | $18.11 | $18.56 | $18.11 | $18.55 | $18.55 | 67,818 |
| 2025-06-20 | $18.29 | $18.35 | $18.03 | $18.17 | $18.17 | 87,710 |
| 2025-06-18 | $18.00 | $18.40 | $17.99 | $18.15 | $18.15 | 87,898 |
| 2025-06-17 | $18.07 | $18.29 | $17.98 | $18.02 | $18.02 | 66,502 |
| 2025-06-16 | $18.45 | $18.45 | $18.05 | $18.19 | $18.19 | 59,575 |
| 2025-06-13 | $18.41 | $18.60 | $18.11 | $18.23 | $18.23 | 61,114 |
| 2025-06-12 | $18.56 | $18.67 | $18.36 | $18.62 | $18.62 | 93,297 |
| 2025-06-11 | $18.69 | $18.76 | $18.46 | $18.67 | $18.67 | 49,192 |
| 2025-06-10 | $18.28 | $18.78 | $18.25 | $18.59 | $18.59 | 123,662 |
| 2025-06-09 | $18.09 | $18.40 | $18.01 | $18.26 | $18.26 | 52,788 |
| 2025-06-06 | $18.02 | $18.10 | $17.84 | $17.99 | $17.99 | 58,018 |
| 2025-06-05 | $17.71 | $17.82 | $17.56 | $17.74 | $17.74 | 43,909 |
| 2025-06-04 | $17.94 | $18.10 | $17.68 | $17.73 | $17.73 | 36,951 |
| 2025-06-03 | $17.56 | $17.89 | $17.56 | $17.86 | $17.86 | 33,772 |
| 2025-06-02 | $17.74 | $17.80 | $17.55 | $17.58 | $17.58 | 34,197 |
| 2025-05-30 | $17.80 | $18.02 | $17.70 | $17.80 | $17.80 | 26,537 |
| 2025-05-29 | $17.88 | $18.06 | $17.73 | $17.87 | $17.87 | 20,465 |
| 2025-05-28 | $18.10 | $18.25 | $17.85 | $17.87 | $17.87 | 30,941 |
| 2025-05-27 | $17.85 | $18.30 | $17.73 | $18.12 | $18.12 | 39,608 |
| 2025-05-23 | $17.50 | $17.89 | $17.50 | $17.68 | $17.68 | 29,294 |
| 2025-05-22 | $17.95 | $18.18 | $17.67 | $17.85 | $17.85 | 52,341 |
| 2025-05-21 | $18.15 | $18.48 | $17.92 | $18.01 | $18.01 | 41,588 |
| 2025-05-20 | $18.36 | $18.55 | $18.34 | $18.41 | $18.41 | 54,831 |
| 2025-05-19 | $18.20 | $18.48 | $18.20 | $18.40 | $18.40 | 74,102 |
| 2025-05-16 | $18.45 | $18.65 | $18.30 | $18.41 | $18.41 | 76,917 |
| 2025-05-15 | $18.40 | $18.62 | $18.35 | $18.45 | $18.45 | 42,215 |
| 2025-05-14 | $18.45 | $18.62 | $18.37 | $18.44 | $18.44 | 40,743 |
| 2025-05-13 | $18.57 | $18.61 | $18.38 | $18.50 | $18.50 | 46,155 |
| 2025-05-12 | $18.50 | $18.73 | $18.36 | $18.53 | $18.53 | 39,938 |
| 2025-05-09 | $18.01 | $18.12 | $17.81 | $17.95 | $17.95 | 33,452 |
| 2025-05-08 | $17.70 | $18.14 | $17.69 | $18.05 | $18.05 | 36,397 |
| 2025-05-07 | $17.88 | $17.95 | $17.51 | $17.60 | $17.60 | 54,001 |
| 2025-05-06 | $17.70 | $17.94 | $17.63 | $17.69 | $17.69 | 70,185 |
| 2025-05-05 | $17.85 | $18.13 | $17.80 | $17.87 | $17.87 | 30,111 |
| 2025-05-02 | $17.52 | $18.14 | $17.49 | $17.99 | $17.99 | 60,842 |
| 2025-05-01 | $17.78 | $17.80 | $17.30 | $17.50 | $17.38 | 66,977 |
| 2025-04-30 | $17.27 | $17.62 | $17.01 | $17.50 | $17.38 | 62,408 |
| 2025-04-29 | $17.30 | $17.49 | $17.22 | $17.39 | $17.27 | 79,754 |
| 2025-04-28 | $17.35 | $17.70 | $17.12 | $17.36 | $17.24 | 48,556 |
| 2025-04-25 | $17.27 | $17.44 | $17.11 | $17.37 | $17.25 | 55,102 |
| 2025-04-24 | $16.88 | $17.52 | $16.80 | $17.38 | $17.26 | 62,581 |
| 2025-04-23 | $16.95 | $17.30 | $16.79 | $16.85 | $16.74 | 109,440 |
| 2025-04-22 | $15.98 | $16.67 | $15.90 | $16.55 | $16.44 | 74,536 |
| 2025-04-21 | $15.90 | $16.21 | $15.80 | $15.98 | $15.87 | 34,438 |
| 2025-04-17 | $16.05 | $16.36 | $16.02 | $16.03 | $15.92 | 29,526 |
| 2025-04-16 | $16.19 | $16.30 | $15.87 | $16.03 | $15.92 | 35,280 |
| 2025-04-15 | $15.66 | $16.15 | $15.66 | $15.99 | $15.88 | 29,467 |
| 2025-04-14 | $16.25 | $16.25 | $15.57 | $15.72 | $15.62 | 48,593 |
| 2025-04-11 | $16.05 | $16.29 | $15.72 | $15.83 | $15.83 | 43,772 |
| 2025-04-10 | $16.85 | $17.35 | $15.88 | $16.09 | $16.09 | 61,096 |
| 2025-04-09 | $16.26 | $17.59 | $16.09 | $17.11 | $17.11 | 71,244 |
| 2025-04-08 | $16.95 | $17.34 | $16.28 | $16.49 | $16.49 | 43,380 |
| 2025-04-07 | $16.26 | $17.31 | $16.11 | $16.60 | $16.60 | 59,045 |
| 2025-04-04 | $16.50 | $16.95 | $16.05 | $16.66 | $16.66 | 58,112 |
| 2025-04-03 | $17.95 | $18.44 | $17.00 | $17.01 | $17.01 | 57,259 |
| 2025-04-02 | $18.26 | $18.55 | $18.24 | $18.42 | $18.42 | 41,631 |
| 2025-04-01 | $18.39 | $18.60 | $18.30 | $18.42 | $18.42 | 34,195 |
| 2025-03-31 | $18.32 | $18.65 | $18.20 | $18.48 | $18.48 | 49,918 |
| 2025-03-28 | $18.55 | $18.61 | $18.35 | $18.40 | $18.40 | 35,979 |
| 2025-03-27 | $18.46 | $18.74 | $18.45 | $18.69 | $18.69 | 47,784 |
| 2025-03-26 | $18.85 | $18.90 | $18.46 | $18.53 | $18.53 | 48,803 |
| 2025-03-25 | $18.68 | $18.79 | $18.51 | $18.54 | $18.54 | 36,621 |
| 2025-03-24 | $18.31 | $18.68 | $18.23 | $18.64 | $18.64 | 52,049 |
| 2025-03-21 | $18.10 | $18.29 | $17.97 | $18.00 | $18.00 | 116,143 |
| 2025-03-20 | $18.27 | $18.78 | $18.16 | $18.25 | $18.25 | 22,879 |
| 2025-03-19 | $18.30 | $18.50 | $18.06 | $18.27 | $18.27 | 63,882 |
| 2025-03-18 | $18.00 | $18.50 | $17.95 | $18.03 | $18.03 | 39,399 |
| 2025-03-17 | $18.00 | $18.30 | $17.91 | $18.06 | $18.06 | 45,461 |
| 2025-03-14 | $18.20 | $18.60 | $17.91 | $18.00 | $18.00 | 40,580 |
| 2025-03-13 | $17.92 | $18.23 | $17.80 | $17.81 | $17.81 | 36,567 |
| 2025-03-12 | $17.97 | $18.30 | $17.85 | $17.96 | $17.96 | 54,319 |
| 2025-03-11 | $18.14 | $18.60 | $17.82 | $17.89 | $17.89 | 74,176 |
| 2025-03-10 | $18.26 | $18.80 | $17.89 | $18.13 | $18.13 | 82,447 |
| 2025-03-07 | $18.56 | $18.70 | $18.36 | $18.47 | $18.47 | 50,984 |
| 2025-03-06 | $18.57 | $18.68 | $18.40 | $18.51 | $18.51 | 48,295 |
| 2025-03-05 | $18.81 | $18.94 | $18.52 | $18.59 | $18.59 | 59,363 |
| 2025-03-04 | $19.09 | $19.29 | $18.65 | $18.75 | $18.75 | 62,820 |
| 2025-03-03 | $19.49 | $19.50 | $19.11 | $19.16 | $19.16 | 53,527 |
| 2025-02-28 | $18.90 | $19.44 | $18.90 | $19.29 | $19.29 | 49,157 |
| 2025-02-27 | $18.75 | $18.99 | $18.75 | $18.86 | $18.86 | 31,043 |
| 2025-02-26 | $18.76 | $19.07 | $18.73 | $18.81 | $18.81 | 68,757 |
| 2025-02-25 | $18.82 | $18.98 | $18.64 | $18.77 | $18.77 | 93,177 |
| 2025-02-24 | $18.88 | $18.88 | $18.65 | $18.65 | $18.65 | 47,227 |
| 2025-02-21 | $19.02 | $19.04 | $18.68 | $18.69 | $18.69 | 54,885 |
| 2025-02-20 | $18.91 | $19.15 | $18.78 | $18.92 | $18.92 | 59,121 |
| 2025-02-19 | $18.79 | $19.07 | $18.79 | $18.98 | $18.98 | 46,879 |
| 2025-02-18 | $19.04 | $19.24 | $18.96 | $18.99 | $18.99 | 36,715 |
| 2025-02-14 | $18.97 | $19.25 | $18.77 | $19.06 | $19.06 | 24,295 |
| 2025-02-13 | $19.00 | $19.19 | $18.91 | $18.95 | $18.95 | 36,237 |
| 2025-02-12 | $19.11 | $19.33 | $18.96 | $18.96 | $18.96 | 38,535 |
| 2025-02-11 | $19.04 | $19.44 | $19.01 | $19.38 | $19.38 | 50,903 |
| 2025-02-10 | $19.30 | $19.37 | $19.15 | $19.18 | $19.18 | 27,390 |
| 2025-02-07 | $19.31 | $19.50 | $19.20 | $19.27 | $19.27 | 53,302 |
| 2025-02-06 | $19.56 | $19.62 | $19.41 | $19.50 | $19.50 | 53,528 |
| 2025-02-05 | $19.41 | $19.60 | $19.25 | $19.41 | $19.41 | 40,565 |
| 2025-02-04 | $18.81 | $19.47 | $18.81 | $19.37 | $19.37 | 37,472 |
| 2025-02-03 | $19.23 | $19.67 | $18.78 | $18.91 | $18.91 | 78,415 |
| 2025-01-31 | $19.50 | $19.84 | $19.39 | $19.49 | $19.49 | 32,563 |
| 2025-01-30 | $19.35 | $19.67 | $19.35 | $19.55 | $19.55 | 42,877 |
| 2025-01-29 | $19.30 | $19.58 | $19.14 | $19.39 | $19.39 | 59,119 |
| 2025-01-28 | $19.33 | $19.51 | $19.17 | $19.38 | $19.38 | 41,996 |
| 2025-01-27 | $19.18 | $19.51 | $19.08 | $19.41 | $19.41 | 66,502 |
| 2025-01-24 | $18.73 | $19.29 | $18.50 | $19.20 | $19.20 | 38,256 |
| 2025-01-23 | $18.71 | $19.14 | $18.71 | $18.87 | $18.87 | 32,942 |
| 2025-01-22 | $18.94 | $19.35 | $18.63 | $18.80 | $18.80 | 39,430 |
| 2025-01-21 | $18.98 | $19.47 | $18.98 | $19.07 | $19.07 | 34,136 |
| 2025-01-17 | $18.80 | $19.11 | $18.70 | $18.90 | $18.90 | 62,805 |
| 2025-01-16 | $18.60 | $18.82 | $18.39 | $18.68 | $18.68 | 72,185 |
| 2025-01-15 | $18.46 | $18.83 | $18.45 | $18.70 | $18.70 | 34,746 |
| 2025-01-14 | $17.83 | $18.27 | $17.78 | $18.24 | $18.24 | 45,144 |
| 2025-01-13 | $17.55 | $17.83 | $17.47 | $17.71 | $17.71 | 37,550 |
| 2025-01-10 | $18.05 | $18.22 | $17.45 | $17.69 | $17.69 | 45,030 |
| 2025-01-08 | $18.50 | $18.54 | $18.16 | $18.24 | $18.24 | 38,279 |
| 2025-01-07 | $18.94 | $18.94 | $18.40 | $18.55 | $18.55 | 32,279 |
| 2025-01-06 | $19.16 | $19.34 | $18.91 | $18.91 | $18.91 | 29,286 |
| 2025-01-03 | $18.99 | $19.16 | $18.90 | $19.14 | $19.14 | 20,288 |
| 2025-01-02 | $19.49 | $19.49 | $18.89 | $19.05 | $19.05 | 42,537 |
| 2024-12-31 | $19.53 | $19.66 | $19.30 | $19.37 | $19.37 | 29,248 |
| 2024-12-30 | $19.32 | $19.52 | $19.30 | $19.37 | $19.37 | 21,478 |
| 2024-12-27 | $19.52 | $19.68 | $19.16 | $19.40 | $19.40 | 38,666 |
| 2024-12-26 | $19.41 | $19.76 | $19.40 | $19.67 | $19.67 | 19,267 |
| 2024-12-24 | $19.40 | $19.58 | $19.36 | $19.54 | $19.54 | 19,296 |
| 2024-12-23 | $19.50 | $19.68 | $19.36 | $19.45 | $19.45 | 40,526 |
| 2024-12-20 | $19.61 | $19.90 | $19.44 | $19.54 | $19.54 | 180,200 |
| 2024-12-19 | $20.10 | $20.62 | $19.74 | $19.80 | $19.80 | 64,534 |
| 2024-12-18 | $21.03 | $21.15 | $20.03 | $20.03 | $20.03 | 91,805 |
| 2024-12-17 | $21.27 | $21.43 | $20.86 | $20.88 | $20.88 | 83,060 |
| 2024-12-16 | $21.52 | $21.61 | $21.34 | $21.34 | $21.34 | 27,712 |
| 2024-12-13 | $21.59 | $21.67 | $21.42 | $21.50 | $21.50 | 34,276 |
| 2024-12-12 | $21.70 | $21.84 | $21.53 | $21.60 | $21.60 | 31,430 |
| 2024-12-11 | $21.90 | $22.11 | $21.67 | $21.71 | $21.71 | 53,089 |
| 2024-12-10 | $21.32 | $22.01 | $21.29 | $21.68 | $21.68 | 49,272 |
| 2024-12-09 | $21.77 | $21.81 | $21.54 | $21.54 | $21.54 | 29,940 |
| 2024-12-06 | $21.84 | $21.97 | $21.60 | $21.75 | $21.75 | 43,768 |
| 2024-12-05 | $22.04 | $22.17 | $21.77 | $21.82 | $21.82 | 28,839 |
| 2024-12-04 | $21.98 | $22.02 | $21.65 | $22.01 | $22.01 | 37,337 |
| 2024-12-03 | $22.07 | $22.19 | $21.85 | $21.88 | $21.88 | 54,790 |
| 2024-12-02 | $21.95 | $22.37 | $21.85 | $22.08 | $22.08 | 61,019 |
| 2024-11-29 | $21.99 | $22.17 | $21.75 | $21.92 | $21.92 | 28,965 |
| 2024-11-27 | $22.34 | $22.34 | $21.91 | $21.96 | $21.96 | 27,548 |
| 2024-11-26 | $22.35 | $22.70 | $21.99 | $22.04 | $22.04 | 63,713 |
| 2024-11-25 | $21.85 | $22.89 | $21.85 | $22.30 | $22.30 | 101,109 |
| 2024-11-22 | $21.28 | $21.85 | $21.21 | $21.82 | $21.82 | 54,245 |
| 2024-11-21 | $20.93 | $21.37 | $20.93 | $21.21 | $21.21 | 132,845 |
| 2024-11-20 | $20.61 | $20.79 | $20.61 | $20.77 | $20.77 | 105,412 |
| 2024-11-19 | $20.52 | $20.80 | $20.50 | $20.71 | $20.71 | 30,337 |
| 2024-11-18 | $20.35 | $20.72 | $20.32 | $20.70 | $20.70 | 112,140 |
| 2024-11-15 | $20.59 | $20.97 | $20.38 | $20.45 | $20.45 | 68,310 |
| 2024-11-14 | $20.54 | $20.62 | $20.33 | $20.46 | $20.46 | 45,654 |
| 2024-11-13 | $20.58 | $21.20 | $20.32 | $20.44 | $20.44 | 113,906 |
| 2024-11-12 | $20.22 | $20.64 | $20.22 | $20.36 | $20.36 | 70,182 |
| 2024-11-11 | $20.07 | $20.34 | $19.92 | $20.24 | $20.24 | 60,253 |
| 2024-11-08 | $19.77 | $19.83 | $19.50 | $19.74 | $19.74 | 42,711 |
| 2024-11-07 | $20.18 | $20.29 | $19.49 | $19.71 | $19.59 | 64,422 |
| 2024-11-06 | $19.89 | $20.42 | $18.55 | $20.10 | $20.10 | 151,015 |
| 2024-11-05 | $18.59 | $18.87 | $18.50 | $18.75 | $18.75 | 52,811 |
| 2024-11-04 | $18.62 | $18.70 | $18.43 | $18.53 | $18.53 | 25,060 |
| 2024-11-01 | $18.73 | $18.88 | $18.60 | $18.61 | $18.61 | 26,371 |
| 2024-10-31 | $18.97 | $18.97 | $18.70 | $18.74 | $18.74 | 21,071 |
| 2024-10-30 | $18.79 | $19.16 | $18.79 | $18.94 | $18.94 | 18,790 |
| 2024-10-29 | $18.57 | $18.91 | $18.57 | $18.82 | $18.82 | 25,830 |
| 2024-10-28 | $18.73 | $18.88 | $18.64 | $18.72 | $18.72 | 29,622 |
| 2024-10-25 | $18.60 | $18.98 | $18.50 | $18.57 | $18.57 | 23,748 |
| 2024-10-24 | $18.80 | $19.04 | $18.60 | $18.71 | $18.71 | 26,176 |
| 2024-10-23 | $18.75 | $18.81 | $18.50 | $18.70 | $18.70 | 32,366 |
| 2024-10-22 | $18.75 | $18.80 | $18.60 | $18.75 | $18.75 | 28,479 |
| 2024-10-21 | $19.21 | $19.22 | $18.68 | $18.68 | $18.68 | 40,206 |
| 2024-10-18 | $19.25 | $19.60 | $19.05 | $19.09 | $19.09 | 25,482 |
| 2024-10-17 | $19.32 | $19.34 | $19.11 | $19.21 | $19.21 | 41,685 |
| 2024-10-16 | $19.10 | $19.27 | $19.10 | $19.19 | $19.19 | 39,915 |
| 2024-10-15 | $18.66 | $19.21 | $18.55 | $18.89 | $18.89 | 36,385 |
| 2024-10-14 | $18.63 | $18.64 | $18.42 | $18.51 | $18.51 | 21,390 |
| 2024-10-11 | $17.99 | $18.47 | $17.99 | $18.41 | $18.41 | 40,895 |
| 2024-10-10 | $17.78 | $17.99 | $17.70 | $17.94 | $17.94 | 22,118 |
| 2024-10-09 | $18.10 | $18.20 | $17.86 | $17.95 | $17.95 | 30,921 |
| 2024-10-08 | $18.07 | $18.09 | $17.89 | $18.03 | $18.03 | 24,734 |
| 2024-10-07 | $17.89 | $18.26 | $17.80 | $17.96 | $17.96 | 20,744 |
| 2024-10-04 | $18.28 | $18.28 | $17.91 | $18.01 | $18.01 | 25,213 |
| 2024-10-03 | $18.43 | $18.58 | $18.04 | $18.04 | $18.04 | 35,825 |
| 2024-10-02 | $18.79 | $18.94 | $18.48 | $18.48 | $18.48 | 24,754 |
| 2024-10-01 | $19.10 | $19.24 | $18.76 | $18.80 | $18.80 | 43,201 |
| 2024-09-30 | $19.23 | $19.58 | $19.17 | $19.26 | $19.26 | 43,334 |
| 2024-09-27 | $19.44 | $19.57 | $19.25 | $19.27 | $19.27 | 19,834 |
| 2024-09-26 | $19.47 | $19.61 | $19.22 | $19.26 | $19.26 | 39,689 |
| 2024-09-25 | $19.36 | $19.55 | $19.15 | $19.26 | $19.26 | 34,449 |
| 2024-09-24 | $19.58 | $19.70 | $19.35 | $19.38 | $19.38 | 46,644 |
| 2024-09-23 | $20.06 | $20.22 | $19.46 | $19.58 | $19.58 | 30,553 |
| 2024-09-20 | $20.64 | $20.83 | $19.97 | $20.01 | $20.01 | 227,510 |
| 2024-09-19 | $20.97 | $21.00 | $20.54 | $20.82 | $20.82 | 65,046 |
| 2024-09-18 | $20.51 | $20.75 | $20.42 | $20.58 | $20.58 | 85,043 |
| 2024-09-17 | $20.50 | $20.76 | $20.30 | $20.55 | $20.55 | 39,099 |
| 2024-09-16 | $20.19 | $20.35 | $20.05 | $20.30 | $20.30 | 46,446 |
| 2024-09-13 | $20.14 | $20.17 | $19.89 | $20.12 | $20.12 | 38,594 |
| 2024-09-12 | $20.21 | $20.30 | $19.62 | $19.87 | $19.87 | 51,236 |
| 2024-09-11 | $20.04 | $20.25 | $19.78 | $20.10 | $20.10 | 26,328 |
| 2024-09-10 | $20.08 | $20.31 | $19.80 | $20.21 | $20.21 | 25,853 |
| 2024-09-09 | $19.92 | $20.17 | $19.92 | $19.95 | $19.95 | 40,993 |
| 2024-09-06 | $20.11 | $20.11 | $19.72 | $19.82 | $19.82 | 25,382 |
| 2024-09-05 | $20.29 | $20.29 | $19.93 | $19.99 | $19.99 | 30,449 |
| 2024-09-04 | $20.26 | $20.39 | $20.04 | $20.16 | $20.16 | 19,936 |
| 2024-09-03 | $20.30 | $20.45 | $20.18 | $20.25 | $20.25 | 31,199 |
| 2024-08-30 | $20.44 | $20.46 | $20.23 | $20.40 | $20.40 | 30,765 |
| 2024-08-29 | $20.40 | $20.43 | $20.18 | $20.38 | $20.38 | 43,409 |
| 2024-08-28 | $20.22 | $20.39 | $20.17 | $20.31 | $20.31 | 28,081 |
| 2024-08-27 | $20.16 | $20.48 | $19.96 | $20.21 | $20.21 | 17,756 |
| 2024-08-26 | $20.56 | $20.56 | $20.22 | $20.24 | $20.24 | 28,144 |
| 2024-08-23 | $19.56 | $20.80 | $19.56 | $20.30 | $20.30 | 54,085 |
| 2024-08-22 | $19.39 | $19.50 | $19.29 | $19.33 | $19.33 | 18,038 |
| 2024-08-21 | $19.19 | $19.46 | $19.18 | $19.32 | $19.32 | 10,276 |
| 2024-08-20 | $19.57 | $19.57 | $19.20 | $19.20 | $19.20 | 17,932 |
| 2024-08-19 | $19.52 | $19.63 | $19.44 | $19.51 | $19.51 | 18,412 |
| 2024-08-16 | $19.18 | $19.82 | $19.18 | $19.43 | $19.43 | 26,017 |
| 2024-08-15 | $19.04 | $19.55 | $19.04 | $19.14 | $19.14 | 33,650 |
| 2024-08-14 | $18.83 | $19.18 | $18.48 | $18.60 | $18.60 | 17,650 |
| 2024-08-13 | $18.69 | $19.65 | $18.43 | $18.70 | $18.70 | 19,887 |
| 2024-08-12 | $18.78 | $18.99 | $18.39 | $18.52 | $18.52 | 32,010 |
| 2024-08-09 | $18.87 | $18.91 | $18.64 | $18.69 | $18.69 | 22,764 |
| 2024-08-08 | $18.79 | $18.85 | $18.65 | $18.82 | $18.82 | 21,808 |
| 2024-08-07 | $18.92 | $19.11 | $18.50 | $18.54 | $18.54 | 32,412 |
| 2024-08-06 | $18.76 | $19.20 | $18.56 | $18.62 | $18.62 | 41,419 |
| 2024-08-05 | $18.62 | $19.23 | $18.56 | $18.71 | $18.71 | 77,958 |
| 2024-08-02 | $19.09 | $19.51 | $18.97 | $19.31 | $19.31 | 70,265 |
| 2024-08-01 | $20.78 | $21.02 | $19.76 | $19.81 | $19.81 | 67,053 |
| 2024-07-31 | $20.92 | $21.09 | $20.49 | $20.74 | $20.74 | 91,304 |
| 2024-07-30 | $20.29 | $20.87 | $20.12 | $20.75 | $20.75 | 105,477 |
| 2024-07-29 | $20.00 | $20.31 | $19.90 | $20.08 | $20.08 | 52,666 |
| 2024-07-26 | $20.37 | $20.51 | $19.92 | $20.20 | $20.20 | 77,187 |
| 2024-07-25 | $19.74 | $20.38 | $19.63 | $20.15 | $20.15 | 105,146 |
| 2024-07-24 | $21.01 | $21.19 | $19.70 | $19.74 | $19.74 | 125,572 |
| 2024-07-23 | $21.05 | $21.51 | $21.05 | $21.43 | $21.43 | 96,783 |
| 2024-07-22 | $21.08 | $21.25 | $20.89 | $21.20 | $21.20 | 66,019 |
| 2024-07-19 | $21.15 | $21.55 | $20.93 | $21.00 | $21.00 | 55,321 |
| 2024-07-18 | $21.30 | $21.73 | $20.95 | $21.00 | $21.00 | 68,630 |
| 2024-07-17 | $21.49 | $21.85 | $21.30 | $21.41 | $21.41 | 109,094 |
| 2024-07-16 | $20.36 | $21.66 | $20.36 | $21.50 | $21.50 | 98,040 |
| 2024-07-15 | $19.70 | $20.44 | $19.61 | $20.15 | $20.15 | 104,393 |
| 2024-07-12 | $19.45 | $19.67 | $19.17 | $19.56 | $19.56 | 59,276 |
| 2024-07-11 | $18.45 | $19.27 | $18.39 | $19.18 | $19.18 | 130,149 |
| 2024-07-10 | $17.99 | $18.40 | $17.90 | $18.39 | $18.39 | 42,042 |
| 2024-07-09 | $17.79 | $17.99 | $17.72 | $17.91 | $17.91 | 29,907 |
| 2024-07-08 | $18.03 | $18.15 | $17.81 | $17.81 | $17.81 | 37,653 |
| 2024-07-05 | $18.08 | $18.25 | $17.86 | $17.88 | $17.88 | 85,127 |
| 2024-07-03 | $18.31 | $18.31 | $18.07 | $18.15 | $18.15 | 30,257 |
| 2024-07-02 | $18.08 | $18.37 | $17.92 | $18.19 | $18.19 | 65,582 |
| 2024-07-01 | $18.56 | $18.69 | $17.97 | $17.99 | $17.99 | 90,878 |
| 2024-06-28 | $18.00 | $18.71 | $17.82 | $18.50 | $18.50 | 674,097 |
| 2024-06-27 | $17.65 | $17.85 | $17.45 | $17.83 | $17.83 | 90,469 |
| 2024-06-26 | $17.41 | $17.71 | $17.33 | $17.56 | $17.56 | 79,570 |
| 2024-06-25 | $17.27 | $17.66 | $17.25 | $17.55 | $17.55 | 104,505 |
| 2024-06-24 | $17.00 | $17.45 | $16.95 | $17.35 | $17.35 | 97,805 |
| 2024-06-21 | $16.85 | $17.10 | $16.75 | $16.75 | $16.75 | 91,758 |
| 2024-06-20 | $16.64 | $17.14 | $16.64 | $16.85 | $16.85 | 181,201 |
| 2024-06-18 | $16.57 | $17.06 | $16.57 | $16.75 | $16.75 | 113,539 |
| 2024-06-17 | $16.46 | $16.67 | $16.40 | $16.63 | $16.63 | 22,168 |
| 2024-06-14 | $16.70 | $17.12 | $16.49 | $16.61 | $16.61 | 20,764 |
| 2024-06-13 | $17.03 | $17.42 | $16.87 | $16.92 | $16.92 | 12,785 |
| 2024-06-12 | $17.30 | $17.54 | $17.08 | $17.09 | $17.09 | 47,974 |
| 2024-06-11 | $16.80 | $16.95 | $16.55 | $16.87 | $16.87 | 27,339 |
| 2024-06-10 | $17.01 | $17.15 | $16.81 | $16.87 | $16.87 | 26,643 |
| 2024-06-07 | $17.00 | $17.45 | $16.88 | $17.16 | $17.16 | 43,315 |
| 2024-06-06 | $17.09 | $17.31 | $17.02 | $17.11 | $17.11 | 33,332 |
| 2024-06-05 | $17.35 | $17.43 | $17.19 | $17.28 | $17.28 | 33,443 |
| 2024-06-04 | $17.12 | $17.29 | $16.89 | $17.24 | $17.24 | 21,182 |
| 2024-06-03 | $17.64 | $17.64 | $17.21 | $17.21 | $17.21 | 28,178 |
| 2024-05-31 | $16.55 | $17.47 | $16.28 | $17.37 | $17.37 | 46,117 |
| 2024-05-30 | $16.75 | $16.75 | $16.43 | $16.49 | $16.49 | 113,272 |
| 2024-05-29 | $16.75 | $17.18 | $16.49 | $16.52 | $16.52 | 29,825 |
| 2024-05-28 | $17.13 | $17.24 | $16.85 | $16.92 | $16.92 | 25,506 |
| 2024-05-24 | $17.15 | $17.28 | $17.00 | $17.09 | $17.09 | 18,992 |
| 2024-05-23 | $17.44 | $17.46 | $16.90 | $17.06 | $17.06 | 31,979 |
| 2024-05-22 | $17.13 | $17.35 | $17.05 | $17.22 | $17.22 | 18,337 |
| 2024-05-21 | $17.40 | $17.43 | $17.02 | $17.17 | $17.17 | 20,041 |
| 2024-05-20 | $17.17 | $17.48 | $17.17 | $17.26 | $17.26 | 19,326 |
| 2024-05-17 | $17.74 | $17.74 | $17.27 | $17.30 | $17.30 | 23,504 |
| 2024-05-16 | $17.28 | $17.36 | $17.22 | $17.29 | $17.29 | 27,150 |
| 2024-05-15 | $17.43 | $17.49 | $17.17 | $17.28 | $17.28 | 30,703 |
| 2024-05-14 | $17.38 | $17.78 | $16.91 | $17.13 | $17.13 | 76,295 |
| 2024-05-13 | $17.51 | $17.59 | $17.09 | $17.14 | $17.14 | 50,017 |
| 2024-05-10 | $17.49 | $17.51 | $17.21 | $17.44 | $17.44 | 40,179 |
| 2024-05-09 | $17.40 | $17.44 | $17.25 | $17.38 | $17.38 | 43,276 |
| 2024-05-08 | $17.20 | $17.40 | $17.15 | $17.37 | $17.37 | 18,530 |
| 2024-05-07 | $17.25 | $17.58 | $17.25 | $17.27 | $17.27 | 30,051 |
| 2024-05-06 | $17.35 | $17.98 | $17.30 | $17.34 | $17.34 | 65,296 |
| 2024-05-03 | $17.76 | $17.90 | $17.40 | $17.40 | $17.40 | 23,087 |
| 2024-05-02 | $17.48 | $17.55 | $17.35 | $17.45 | $17.45 | 37,003 |
| 2024-05-01 | $17.33 | $17.59 | $17.19 | $17.44 | $17.32 | 55,834 |
| 2024-04-30 | $17.50 | $17.50 | $16.88 | $17.17 | $17.05 | 43,274 |
| 2024-04-29 | $17.79 | $17.88 | $17.35 | $17.52 | $17.52 | 62,590 |
| 2024-04-26 | $17.98 | $17.99 | $17.70 | $17.83 | $17.83 | 21,241 |
| 2024-04-25 | $17.99 | $18.17 | $17.63 | $18.00 | $18.00 | 45,667 |
| 2024-04-24 | $18.10 | $18.42 | $17.80 | $17.97 | $17.97 | 47,149 |
| 2024-04-23 | $17.55 | $18.52 | $17.55 | $18.26 | $18.26 | 37,545 |
| 2024-04-22 | $18.08 | $18.45 | $17.52 | $17.62 | $17.62 | 82,160 |
| 2024-04-19 | $18.00 | $18.50 | $16.77 | $18.10 | $18.10 | 114,755 |
| 2024-04-18 | $18.48 | $18.99 | $17.96 | $18.39 | $18.39 | 65,347 |
| 2024-04-17 | $18.23 | $18.51 | $18.13 | $18.24 | $18.24 | 35,730 |
| 2024-04-16 | $17.97 | $18.38 | $17.92 | $18.15 | $18.15 | 35,319 |
| 2024-04-15 | $17.85 | $18.47 | $17.71 | $17.97 | $17.97 | 45,069 |
| 2024-04-12 | $17.92 | $17.92 | $17.67 | $17.86 | $17.86 | 33,688 |
| 2024-04-11 | $17.90 | $18.16 | $17.81 | $17.92 | $17.92 | 38,065 |
| 2024-04-10 | $18.01 | $18.33 | $17.66 | $18.07 | $18.07 | 69,278 |
| 2024-04-09 | $18.44 | $18.77 | $18.04 | $18.38 | $18.38 | 57,528 |
| 2024-04-08 | $18.31 | $18.50 | $18.08 | $18.30 | $18.30 | 49,007 |
| 2024-04-05 | $18.41 | $18.91 | $17.93 | $18.43 | $18.43 | 48,709 |
| 2024-04-04 | $18.60 | $18.92 | $18.25 | $18.58 | $18.58 | 128,266 |
| 2024-04-03 | $19.50 | $19.68 | $18.25 | $18.70 | $18.70 | 90,963 |
| 2024-04-02 | $19.71 | $19.93 | $19.42 | $19.65 | $19.65 | 246,674 |
| 2024-04-01 | $15.75 | $24.47 | $15.50 | $19.90 | $19.90 | 582,336 |
| 2024-03-28 | $19.63 | $20.00 | $19.38 | $19.89 | $19.89 | 34,540 |
| 2024-03-27 | $19.29 | $19.47 | $19.19 | $19.45 | $19.45 | 22,756 |
| 2024-03-26 | $19.10 | $19.30 | $19.07 | $19.10 | $19.10 | 19,565 |
| 2024-03-25 | $19.37 | $19.37 | $19.16 | $19.19 | $19.19 | 14,580 |
| 2024-03-22 | $19.43 | $19.43 | $19.04 | $19.17 | $19.17 | 32,550 |
| 2024-03-21 | $19.35 | $19.41 | $19.16 | $19.28 | $19.28 | 35,851 |
| 2024-03-20 | $18.64 | $19.22 | $18.30 | $19.08 | $19.08 | 29,601 |
| 2024-03-19 | $18.75 | $18.75 | $18.44 | $18.46 | $18.46 | 6,936 |
| 2024-03-18 | $18.95 | $18.95 | $18.51 | $18.60 | $18.60 | 18,766 |
| 2024-03-15 | $15.10 | $15.10 | $14.82 | $14.91 | $14.91 | 25,931 |
| 2024-03-14 | $14.90 | $14.96 | $14.62 | $14.79 | $14.79 | 4,301 |
| 2024-03-13 | $15.06 | $15.08 | $14.89 | $15.00 | $15.00 | 6,584 |
| 2024-03-12 | $15.19 | $15.20 | $14.95 | $15.10 | $15.10 | 4,449 |
| 2024-03-11 | $15.00 | $15.20 | $15.00 | $15.07 | $15.07 | 9,750 |
| 2024-03-08 | $15.08 | $15.20 | $14.95 | $15.07 | $15.07 | 4,512 |
| 2024-03-07 | $14.81 | $15.43 | $14.81 | $14.95 | $14.95 | 7,614 |
| 2024-03-06 | $15.04 | $15.23 | $14.95 | $14.95 | $14.95 | 5,418 |
| 2024-03-05 | $14.72 | $15.25 | $14.72 | $14.93 | $14.93 | 6,489 |
| 2024-03-04 | $14.78 | $14.78 | $14.75 | $14.75 | $14.75 | 1,015 |
| 2024-03-01 | $14.49 | $14.65 | $14.36 | $14.52 | $14.52 | 8,040 |
| 2024-02-29 | $14.60 | $14.64 | $14.45 | $14.61 | $14.61 | 5,053 |
| 2024-02-28 | $14.44 | $14.54 | $14.25 | $14.33 | $14.33 | 5,147 |
| 2024-02-27 | $14.11 | $14.39 | $14.11 | $14.33 | $14.33 | 12,506 |
| 2024-02-26 | $14.11 | $14.35 | $14.08 | $14.22 | $14.22 | 6,022 |
| 2024-02-23 | $14.19 | $14.39 | $14.11 | $14.34 | $14.34 | 17,226 |
| 2024-02-22 | $14.45 | $14.45 | $14.36 | $14.36 | $14.36 | 1,005 |
| 2024-02-21 | $14.13 | $14.24 | $14.10 | $14.24 | $14.24 | 35,148 |
| 2024-02-20 | $14.48 | $14.48 | $14.24 | $14.24 | $14.24 | 3,054 |
| 2024-02-16 | $14.44 | $14.49 | $14.33 | $14.40 | $14.40 | 16,649 |
| 2024-02-15 | $14.13 | $14.59 | $14.04 | $14.52 | $14.52 | 22,196 |
| 2024-02-14 | $14.15 | $14.15 | $13.71 | $13.85 | $13.85 | 13,538 |
| 2024-02-13 | $14.08 | $14.08 | $13.70 | $13.72 | $13.72 | 20,945 |
| 2024-02-12 | $13.99 | $14.71 | $13.98 | $14.40 | $14.40 | 21,446 |
| 2024-02-09 | $13.70 | $13.99 | $13.70 | $13.95 | $13.95 | 12,644 |
| 2024-02-08 | $13.89 | $13.94 | $13.70 | $13.90 | $13.90 | 8,615 |
| 2024-02-07 | $14.27 | $14.55 | $14.00 | $14.09 | $14.01 | 16,725 |
| 2024-02-06 | $14.62 | $14.75 | $14.40 | $14.48 | $14.48 | 14,841 |
| 2024-02-05 | $14.55 | $14.79 | $14.46 | $14.47 | $14.47 | 14,334 |
| 2024-02-02 | $14.75 | $14.92 | $14.52 | $14.65 | $14.65 | 40,369 |
| 2024-02-01 | $15.24 | $15.24 | $14.82 | $14.85 | $14.85 | 36,493 |
| 2024-01-31 | $15.74 | $15.93 | $15.56 | $15.56 | $15.56 | 29,752 |
| 2024-01-30 | $15.90 | $15.99 | $15.71 | $15.93 | $15.93 | 14,622 |
| 2024-01-29 | $15.99 | $16.00 | $15.80 | $15.81 | $15.81 | 4,475 |
| 2024-01-26 | $16.04 | $16.04 | $15.81 | $15.90 | $15.90 | 32,934 |
| 2024-01-25 | $16.09 | $16.09 | $15.76 | $16.08 | $16.08 | 20,804 |
| 2024-01-24 | $15.81 | $16.10 | $15.80 | $15.95 | $15.95 | 6,283 |
| 2024-01-23 | $15.83 | $15.96 | $15.80 | $15.80 | $15.80 | 14,644 |
| 2024-01-22 | $15.96 | $16.17 | $15.81 | $15.82 | $15.82 | 12,951 |
| 2024-01-19 | $15.95 | $16.09 | $15.90 | $15.90 | $15.90 | 55,197 |
| 2024-01-18 | $15.70 | $15.94 | $15.70 | $15.94 | $15.94 | 8,740 |
| 2024-01-17 | $16.20 | $16.43 | $15.81 | $15.81 | $15.81 | 18,431 |
| 2024-01-16 | $16.61 | $16.71 | $16.17 | $16.28 | $16.28 | 13,648 |
| 2024-01-12 | $16.59 | $16.70 | $16.54 | $16.70 | $16.70 | 11,919 |
| 2024-01-11 | $16.52 | $16.60 | $16.36 | $16.51 | $16.51 | 7,064 |
| 2024-01-10 | $16.90 | $16.90 | $16.60 | $16.69 | $16.69 | 11,850 |
| 2024-01-09 | $16.91 | $17.02 | $16.75 | $16.95 | $16.95 | 61,122 |
| 2024-01-08 | $17.07 | $17.21 | $16.73 | $17.01 | $17.01 | 56,135 |
| 2024-01-05 | $16.91 | $17.36 | $16.80 | $17.01 | $17.01 | 32,104 |
| 2024-01-04 | $17.06 | $17.34 | $16.82 | $17.03 | $17.03 | 13,843 |
| 2024-01-03 | $17.11 | $17.34 | $16.98 | $17.18 | $17.18 | 22,520 |
| 2024-01-02 | $17.32 | $17.35 | $17.07 | $17.21 | $17.21 | 21,132 |
| 2023-12-29 | $17.30 | $17.41 | $17.30 | $17.39 | $17.39 | 22,544 |
| 2023-12-28 | $17.35 | $17.58 | $17.35 | $17.35 | $17.35 | 7,397 |
| 2023-12-27 | $17.27 | $17.49 | $17.25 | $17.35 | $17.35 | 19,199 |
| 2023-12-26 | $17.46 | $17.49 | $17.20 | $17.35 | $17.35 | 38,008 |
| 2023-12-22 | $17.42 | $17.49 | $17.20 | $17.49 | $17.49 | 5,531 |
| 2023-12-21 | $17.62 | $17.62 | $17.27 | $17.55 | $17.55 | 6,617 |
| 2023-12-20 | $17.24 | $17.66 | $17.24 | $17.55 | $17.55 | 8,850 |
| 2023-12-19 | $16.72 | $17.03 | $16.70 | $16.98 | $16.98 | 19,292 |
| 2023-12-18 | $16.64 | $16.72 | $16.51 | $16.70 | $16.70 | 8,916 |
| 2023-12-15 | $16.08 | $16.97 | $16.03 | $16.95 | $16.95 | 79,938 |
| 2023-12-14 | $15.55 | $16.18 | $15.51 | $16.18 | $16.18 | 34,063 |
| 2023-12-13 | $15.02 | $15.34 | $15.02 | $15.27 | $15.27 | 16,004 |
| 2023-12-12 | $14.96 | $15.24 | $14.82 | $15.02 | $15.02 | 10,192 |
| 2023-12-11 | $14.85 | $15.00 | $14.80 | $14.96 | $14.96 | 54,334 |
| 2023-12-08 | $14.91 | $14.93 | $14.72 | $14.85 | $14.85 | 5,930 |
| 2023-12-07 | $14.99 | $14.99 | $14.54 | $14.82 | $14.82 | 28,816 |
| 2023-12-06 | $14.51 | $14.99 | $14.51 | $14.95 | $14.95 | 16,166 |
| 2023-12-05 | $13.97 | $14.53 | $13.96 | $14.51 | $14.51 | 10,330 |
| 2023-12-04 | $13.91 | $14.00 | $13.78 | $13.96 | $13.96 | 36,452 |
| 2023-12-01 | $13.87 | $14.00 | $13.81 | $13.99 | $13.99 | 11,613 |
| 2023-11-30 | $13.76 | $13.90 | $13.70 | $13.83 | $13.83 | 10,525 |
| 2023-11-29 | $13.93 | $13.93 | $13.82 | $13.83 | $13.83 | 4,060 |
| 2023-11-28 | $13.85 | $13.89 | $13.81 | $13.88 | $13.88 | 19,282 |
| 2023-11-27 | $13.88 | $13.90 | $13.79 | $13.79 | $13.79 | 16,412 |
| 2023-11-24 | $13.83 | $13.88 | $13.83 | $13.85 | $13.85 | 4,590 |
| 2023-11-22 | $13.83 | $13.88 | $13.70 | $13.83 | $13.83 | 15,108 |
| 2023-11-21 | $13.83 | $13.83 | $13.61 | $13.75 | $13.75 | 12,522 |
| 2023-11-20 | $13.83 | $13.83 | $13.59 | $13.79 | $13.79 | 6,778 |
| 2023-11-17 | $13.82 | $13.83 | $13.53 | $13.79 | $13.79 | 6,675 |
| 2023-11-16 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 488 |
| 2023-11-15 | $13.10 | $13.89 | $13.10 | $13.24 | $13.24 | 5,222 |
| 2023-11-14 | $13.00 | $13.36 | $12.91 | $13.20 | $13.20 | 77,981 |
| 2023-11-13 | $12.95 | $13.10 | $12.94 | $12.95 | $12.95 | 3,670 |
| 2023-11-10 | $13.15 | $13.34 | $12.80 | $13.10 | $13.10 | 47,554 |
| 2023-11-09 | $13.33 | $13.33 | $13.01 | $13.15 | $13.15 | 6,064 |
| 2023-11-08 | $13.23 | $13.24 | $12.90 | $12.94 | $12.94 | 113,029 |
| 2023-11-07 | $13.10 | $13.23 | $12.94 | $12.94 | $12.94 | 7,841 |
| 2023-11-06 | $13.15 | $13.24 | $12.94 | $12.94 | $12.94 | 1,194 |
| 2023-11-03 | $13.34 | $13.34 | $12.90 | $12.90 | $12.90 | 16,881 |
| 2023-11-02 | $12.69 | $13.11 | $12.53 | $13.00 | $13.00 | 2,229 |
| 2023-11-01 | $12.74 | $12.74 | $12.61 | $12.64 | $12.64 | 2,610 |
| 2023-10-31 | $12.74 | $13.08 | $12.47 | $12.75 | $12.75 | 12,325 |
| 2023-10-30 | $12.71 | $12.94 | $12.70 | $12.73 | $12.73 | 7,353 |
| 2023-10-27 | $12.58 | $12.78 | $12.20 | $12.60 | $12.60 | 6,201 |
| 2023-10-26 | $12.53 | $12.79 | $12.52 | $12.63 | $12.63 | 14,526 |
| 2023-10-25 | $12.50 | $12.61 | $12.37 | $12.53 | $12.53 | 16,212 |
| 2023-10-24 | $12.70 | $12.91 | $12.34 | $12.53 | $12.53 | 42,277 |
| 2023-10-23 | $12.62 | $12.76 | $12.56 | $12.70 | $12.70 | 5,245 |
| 2023-10-20 | $12.76 | $12.76 | $12.50 | $12.68 | $12.68 | 26,001 |
| 2023-10-19 | $12.65 | $12.74 | $12.55 | $12.59 | $12.59 | 5,047 |
| 2023-10-18 | $11.97 | $12.50 | $11.95 | $12.50 | $12.50 | 3,625 |
| 2023-10-17 | $12.20 | $12.62 | $12.03 | $12.03 | $12.03 | 45,269 |
| 2023-10-16 | $12.20 | $12.50 | $12.10 | $12.10 | $12.10 | 10,081 |
| 2023-10-13 | $12.13 | $12.24 | $12.13 | $12.20 | $12.20 | 22,223 |
| 2023-10-12 | $12.00 | $12.20 | $12.00 | $12.18 | $12.18 | 7,241 |
| 2023-10-11 | $12.20 | $12.20 | $11.50 | $11.85 | $11.85 | 25,299 |
| 2023-10-10 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 674 |
| 2023-10-09 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 159 |
| 2023-10-06 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 227 |
| 2023-10-05 | $12.63 | $12.75 | $12.50 | $12.50 | $12.50 | 2,052 |
| 2023-10-04 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 750 |
| 2023-10-03 | $12.99 | $12.99 | $12.93 | $12.93 | $12.93 | 616 |
| 2023-10-02 | $12.76 | $13.10 | $12.75 | $13.00 | $13.00 | 4,630 |
| 2023-09-29 | $12.60 | $12.99 | $12.55 | $12.99 | $12.99 | 1,446 |
| 2023-09-28 | $12.52 | $12.63 | $12.52 | $12.63 | $12.63 | 478 |
| 2023-09-27 | $12.70 | $12.70 | $12.50 | $12.50 | $12.50 | 986 |
| 2023-09-26 | $12.66 | $12.95 | $12.40 | $12.40 | $12.40 | 1,306 |
| 2023-09-25 | $12.75 | $12.75 | $12.73 | $12.73 | $12.73 | 571 |
| 2023-09-22 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 36 |
| 2023-09-21 | $12.66 | $12.91 | $12.66 | $12.66 | $12.66 | 3,254 |
| 2023-09-20 | $12.06 | $12.80 | $12.06 | $12.80 | $12.80 | 1,767 |
| 2023-09-19 | $12.70 | $12.70 | $12.54 | $12.54 | $12.54 | 691 |
| 2023-09-18 | $12.50 | $12.53 | $12.50 | $12.52 | $12.52 | 2,594 |
| 2023-09-15 | $12.70 | $12.70 | $12.34 | $12.34 | $12.34 | 16,966 |
| 2023-09-14 | $12.85 | $12.85 | $12.80 | $12.84 | $12.84 | 896 |
| 2023-09-13 | $12.80 | $12.85 | $12.80 | $12.80 | $12.80 | 1,906 |
| 2023-09-12 | $12.90 | $12.90 | $12.80 | $12.80 | $12.80 | 669 |
| 2023-09-11 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 352 |
| 2023-09-08 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 527 |
| 2023-09-07 | $12.80 | $13.08 | $12.80 | $12.90 | $12.90 | 2,053 |
| 2023-09-06 | $13.01 | $13.01 | $12.77 | $12.77 | $12.77 | 2,591 |
| 2023-09-05 | $13.08 | $13.09 | $12.75 | $12.75 | $12.75 | 2,847 |
| 2023-09-01 | $13.00 | $13.48 | $13.00 | $13.48 | $13.48 | 2,326 |
| 2023-08-31 | $13.00 | $13.40 | $12.74 | $12.79 | $12.79 | 3,787 |
| 2023-08-30 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 551 |
| 2023-08-29 | $12.97 | $13.00 | $12.95 | $13.00 | $13.00 | 1,022 |
| 2023-08-28 | $12.91 | $12.91 | $12.75 | $12.79 | $12.79 | 10,766 |
| 2023-08-25 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 32 |
| 2023-08-24 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 353 |
| 2023-08-23 | $12.76 | $13.00 | $12.76 | $13.00 | $13.00 | 299 |
| 2023-08-22 | $12.91 | $12.91 | $12.76 | $12.76 | $12.76 | 8,363 |
| 2023-08-21 | $13.10 | $13.10 | $12.91 | $12.91 | $12.91 | 8,357 |
| 2023-08-18 | $13.00 | $13.32 | $12.54 | $13.10 | $13.10 | 16,502 |
| 2023-08-17 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 97 |
| 2023-08-16 | $13.11 | $13.19 | $12.80 | $13.10 | $13.10 | 12,594 |
| 2023-08-15 | $13.19 | $13.25 | $13.11 | $13.11 | $13.11 | 1,987 |
| 2023-08-14 | $13.36 | $13.40 | $13.00 | $13.19 | $13.19 | 11,748 |
| 2023-08-11 | $13.36 | $13.37 | $12.61 | $13.36 | $13.36 | 12,836 |
| 2023-08-10 | $13.59 | $13.59 | $13.47 | $13.47 | $13.47 | 1,205 |
| 2023-08-09 | $13.93 | $13.93 | $13.43 | $13.43 | $13.35 | 4,979 |
| 2023-08-08 | $13.82 | $13.93 | $13.56 | $13.93 | $13.85 | 1,914 |
| 2023-08-07 | $13.95 | $14.00 | $13.93 | $14.00 | $13.92 | 4,160 |
| 2023-08-04 | $13.65 | $13.95 | $13.50 | $13.94 | $13.86 | 8,710 |
| 2023-08-03 | $13.65 | $13.65 | $13.65 | $13.65 | $13.57 | 280 |
| 2023-08-02 | $13.59 | $13.59 | $13.40 | $13.57 | $13.49 | 3,631 |
| 2023-08-01 | $13.50 | $13.75 | $13.25 | $13.75 | $13.67 | 3,119 |
| 2023-07-31 | $13.67 | $13.67 | $13.67 | $13.67 | $13.59 | 641 |
| 2023-07-28 | $13.53 | $13.53 | $13.53 | $13.53 | $13.45 | 321 |
| 2023-07-27 | $13.84 | $13.84 | $13.84 | $13.84 | $13.76 | 265 |
| 2023-07-26 | $13.88 | $13.88 | $13.88 | $13.88 | $13.80 | 305 |
| 2023-07-25 | $13.94 | $13.94 | $13.91 | $13.91 | $13.83 | 569 |
| 2023-07-24 | $13.94 | $13.94 | $13.94 | $13.94 | $13.86 | 177 |
| 2023-07-21 | $12.74 | $13.35 | $12.74 | $13.35 | $13.35 | 6,265 |
| 2023-07-20 | $13.96 | $13.96 | $13.02 | $13.04 | $13.04 | 11,344 |
| 2023-07-19 | $13.30 | $14.18 | $13.20 | $14.18 | $14.18 | 1,364 |
| 2023-07-18 | $12.41 | $12.85 | $12.41 | $12.85 | $12.85 | 10,899 |
| 2023-07-17 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 262 |
| 2023-07-14 | $12.50 | $12.81 | $12.40 | $12.41 | $12.41 | 5,877 |
| 2023-07-13 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 69 |
| 2023-07-12 | $12.47 | $12.49 | $12.36 | $12.36 | $12.36 | 1,157 |
| 2023-07-11 | $12.35 | $12.35 | $12.25 | $12.25 | $12.25 | 846 |
| 2023-07-10 | $12.28 | $12.35 | $12.22 | $12.22 | $12.22 | 4,982 |
| 2023-07-07 | $12.32 | $12.32 | $12.21 | $12.21 | $12.21 | 3,343 |
| 2023-07-06 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 205 |
| 2023-07-05 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 467 |
| 2023-07-03 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 470 |
| 2023-06-30 | $12.10 | $12.15 | $12.10 | $12.15 | $12.15 | 622 |
| 2023-06-29 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 47 |
| 2023-06-28 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 454 |
| 2023-06-27 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 173 |
| 2023-06-26 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 28 |
| 2023-06-23 | $12.06 | $12.35 | $12.02 | $12.35 | $12.35 | 3,050 |
| 2023-06-22 | $12.00 | $12.35 | $11.99 | $12.34 | $12.34 | 13,080 |
| 2023-06-21 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 34 |
| 2023-06-20 | $12.03 | $12.28 | $11.87 | $12.00 | $12.00 | 4,444 |
| 2023-06-16 | $11.95 | $12.26 | $11.92 | $12.26 | $12.26 | 7,791 |
| 2023-06-15 | $12.00 | $12.00 | $11.92 | $11.92 | $11.92 | 13,161 |
| 2023-06-14 | $12.00 | $12.02 | $12.00 | $12.00 | $12.00 | 4,664 |
| 2023-06-13 | $11.75 | $11.99 | $11.75 | $11.99 | $11.99 | 16,783 |
| 2023-06-12 | $11.95 | $11.95 | $11.65 | $11.69 | $11.69 | 19,591 |
| 2023-06-09 | $11.94 | $12.50 | $11.78 | $12.00 | $12.00 | 12,618 |
| 2023-06-08 | $11.85 | $12.10 | $11.85 | $12.10 | $12.10 | 5,763 |
| 2023-06-07 | $11.66 | $11.84 | $11.60 | $11.84 | $11.84 | 4,504 |
| 2023-06-06 | $11.58 | $11.75 | $11.58 | $11.75 | $11.75 | 947 |
| 2023-06-05 | $11.75 | $11.75 | $11.63 | $11.63 | $11.63 | 1,309 |
| 2023-06-02 | $11.27 | $11.47 | $11.27 | $11.47 | $11.47 | 2,410 |
| 2023-06-01 | $11.40 | $11.40 | $10.95 | $10.95 | $10.95 | 1,325 |
| 2023-05-31 | $10.95 | $11.11 | $10.87 | $10.97 | $10.97 | 4,812 |
| 2023-05-30 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 357 |
| 2023-05-26 | $10.97 | $10.99 | $10.56 | $10.69 | $10.69 | 9,912 |
| 2023-05-25 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 243 |
| 2023-05-24 | $10.53 | $10.84 | $10.51 | $10.84 | $10.84 | 2,609 |
| 2023-05-23 | $10.57 | $10.70 | $10.45 | $10.57 | $10.57 | 10,369 |
| 2023-05-22 | $10.57 | $10.64 | $10.57 | $10.57 | $10.57 | 2,201 |
| 2023-05-19 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 91 |
| 2023-05-18 | $10.66 | $10.69 | $10.38 | $10.46 | $10.46 | 13,862 |
| 2023-05-17 | $10.72 | $10.99 | $10.66 | $10.67 | $10.67 | 5,459 |
| 2023-05-16 | $10.56 | $10.71 | $10.56 | $10.58 | $10.58 | 3,410 |
| 2023-05-15 | $10.81 | $10.81 | $10.76 | $10.76 | $10.76 | 3,174 |
| 2023-05-12 | $10.70 | $11.20 | $10.70 | $10.76 | $10.76 | 4,628 |
| 2023-05-11 | $10.63 | $10.93 | $10.61 | $10.93 | $10.93 | 5,410 |
| 2023-05-10 | $10.91 | $10.91 | $10.76 | $10.78 | $10.78 | 9,267 |
| 2023-05-09 | $10.90 | $10.95 | $10.81 | $10.81 | $10.81 | 2,833 |
| 2023-05-08 | $11.09 | $11.09 | $10.90 | $10.96 | $10.96 | 21,479 |
| 2023-05-05 | $11.23 | $11.30 | $11.00 | $11.16 | $11.16 | 6,952 |
| 2023-05-04 | $11.40 | $11.40 | $11.02 | $11.05 | $11.05 | 11,103 |
| 2023-05-03 | $11.77 | $12.01 | $11.51 | $11.51 | $11.51 | 3,572 |
| 2023-05-02 | $12.35 | $12.35 | $11.58 | $11.71 | $11.71 | 11,209 |
| 2023-05-01 | $12.59 | $12.59 | $12.28 | $12.28 | $12.28 | 4,431 |
| 2023-04-28 | $12.56 | $12.56 | $12.36 | $12.36 | $12.36 | 5,685 |
| 2023-04-27 | $12.56 | $12.60 | $12.56 | $12.60 | $12.60 | 2,148 |
| 2023-04-26 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 1,900 |
| 2023-04-25 | $12.67 | $12.79 | $12.50 | $12.67 | $12.67 | 3,628 |
| 2023-04-24 | $12.76 | $12.79 | $12.59 | $12.73 | $12.73 | 5,434 |
| 2023-04-21 | $12.80 | $12.90 | $12.60 | $12.80 | $12.80 | 6,342 |
| 2023-04-20 | $12.78 | $12.98 | $12.78 | $12.98 | $12.98 | 2,107 |
| 2023-04-19 | $12.80 | $12.85 | $12.80 | $12.80 | $12.80 | 2,300 |
| 2023-04-18 | $12.80 | $12.85 | $12.80 | $12.80 | $12.80 | 2,036 |
| 2023-04-17 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 38 |
| 2023-04-14 | $12.87 | $12.88 | $12.77 | $12.77 | $12.77 | 2,047 |
| 2023-04-13 | $12.62 | $12.89 | $12.60 | $12.89 | $12.89 | 3,052 |
| 2023-04-12 | $12.61 | $12.77 | $12.61 | $12.77 | $12.77 | 1,000 |
| 2023-04-11 | $12.60 | $12.72 | $12.60 | $12.71 | $12.71 | 3,721 |
| 2023-04-10 | $12.61 | $12.61 | $12.60 | $12.60 | $12.60 | 1,800 |
| 2023-04-06 | $12.76 | $12.79 | $12.55 | $12.55 | $12.55 | 2,024 |
| 2023-04-05 | $12.65 | $12.77 | $12.52 | $12.77 | $12.77 | 3,004 |
| 2023-04-04 | $12.69 | $12.69 | $12.65 | $12.65 | $12.65 | 3,358 |
| 2023-04-03 | $12.79 | $13.01 | $12.63 | $12.66 | $12.66 | 8,116 |
| 2023-03-31 | $13.25 | $13.27 | $12.59 | $12.65 | $12.65 | 9,637 |
| 2023-03-30 | $12.75 | $12.76 | $12.57 | $12.61 | $12.61 | 6,299 |
| 2023-03-29 | $12.67 | $13.02 | $12.67 | $12.85 | $12.85 | 2,791 |
| 2023-03-28 | $12.91 | $13.00 | $12.66 | $12.66 | $12.66 | 6,174 |
| 2023-03-27 | $13.40 | $13.65 | $13.40 | $13.45 | $13.45 | 2,526 |
| 2023-03-24 | $12.86 | $12.86 | $12.76 | $12.82 | $12.82 | 5,720 |
| 2023-03-23 | $12.86 | $12.97 | $12.86 | $12.86 | $12.86 | 7,254 |
| 2023-03-22 | $13.27 | $13.27 | $12.77 | $12.85 | $12.85 | 3,606 |
| 2023-03-21 | $12.61 | $13.05 | $12.61 | $12.77 | $12.77 | 4,534 |
| 2023-03-20 | $12.67 | $12.67 | $12.50 | $12.50 | $12.50 | 4,559 |
| 2023-03-17 | $12.37 | $12.98 | $12.37 | $12.60 | $12.60 | 5,340 |
| 2023-03-16 | $12.76 | $12.76 | $12.25 | $12.41 | $12.41 | 5,314 |
| 2023-03-15 | $12.26 | $13.00 | $11.92 | $12.16 | $12.16 | 18,600 |
| 2023-03-14 | $13.50 | $13.50 | $12.50 | $12.71 | $12.71 | 8,161 |
| 2023-03-13 | $13.98 | $13.98 | $13.22 | $13.34 | $13.34 | 1,800 |
| 2023-03-10 | $14.99 | $14.99 | $13.67 | $13.85 | $13.85 | 29,406 |
| 2023-03-09 | $15.01 | $15.02 | $14.90 | $14.90 | $14.90 | 14,544 |
| 2023-03-08 | $15.14 | $15.14 | $14.96 | $15.04 | $15.04 | 17,837 |
| 2023-03-07 | $15.10 | $15.13 | $15.10 | $15.13 | $15.13 | 7,600 |
| 2023-03-06 | $15.11 | $15.18 | $15.02 | $15.06 | $15.06 | 12,291 |
| 2023-03-03 | $15.10 | $15.15 | $15.00 | $15.15 | $15.15 | 32,166 |
| 2023-03-02 | $15.12 | $15.23 | $15.12 | $15.17 | $15.17 | 15,701 |
| 2023-03-01 | $15.18 | $15.18 | $15.10 | $15.11 | $15.11 | 9,922 |
| 2023-02-28 | $15.02 | $15.12 | $15.02 | $15.11 | $15.11 | 3,584 |
| 2023-02-27 | $14.98 | $15.05 | $14.98 | $15.05 | $15.05 | 6,042 |
| 2023-02-24 | $15.10 | $15.10 | $15.01 | $15.01 | $15.01 | 2,744 |
| 2023-02-23 | $15.03 | $15.07 | $15.01 | $15.07 | $15.07 | 1,448 |
| 2023-02-22 | $15.00 | $15.09 | $14.97 | $15.01 | $15.01 | 10,210 |
| 2023-02-21 | $15.10 | $15.10 | $15.01 | $15.01 | $15.01 | 2,566 |
| 2023-02-17 | $15.02 | $15.03 | $15.02 | $15.03 | $15.03 | 733 |
| 2023-02-16 | $15.00 | $15.02 | $15.00 | $15.01 | $15.01 | 1,619 |
| 2023-02-15 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 319 |
| 2023-02-14 | $15.00 | $15.02 | $15.00 | $15.01 | $15.01 | 1,611 |
| 2023-02-13 | $15.17 | $15.17 | $15.02 | $15.02 | $15.02 | 2,578 |
| 2023-02-10 | $15.06 | $15.11 | $14.98 | $15.03 | $15.03 | 2,796 |
| 2023-02-09 | $14.97 | $15.18 | $14.97 | $15.00 | $15.00 | 11,842 |
| 2023-02-08 | $15.09 | $15.17 | $15.01 | $15.17 | $15.09 | 1,665 |
| 2023-02-07 | $14.98 | $15.01 | $14.98 | $15.01 | $14.93 | 3,631 |
| 2023-02-06 | $14.75 | $14.99 | $14.75 | $14.95 | $14.87 | 16,133 |
| 2023-02-03 | $14.75 | $14.90 | $14.75 | $14.81 | $14.73 | 16,115 |
| 2023-02-02 | $14.75 | $14.75 | $14.75 | $14.75 | $14.67 | 309 |
| 2023-02-01 | $14.72 | $14.75 | $14.70 | $14.75 | $14.67 | 3,324 |
| 2023-01-31 | $14.97 | $14.98 | $14.77 | $14.80 | $14.72 | 2,742 |
| 2023-01-30 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 188 |
| 2023-01-27 | $14.75 | $15.00 | $14.75 | $15.00 | $15.00 | 9,033 |
| 2023-01-26 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 284 |
| 2023-01-25 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 3,414 |
| 2023-01-24 | $14.80 | $14.80 | $14.75 | $14.75 | $14.75 | 1,636 |
| 2023-01-23 | $14.75 | $14.80 | $14.75 | $14.80 | $14.80 | 344 |
| 2023-01-20 | $14.76 | $14.84 | $14.75 | $14.84 | $14.84 | 3,364 |
| 2023-01-19 | $14.75 | $14.85 | $14.75 | $14.83 | $14.83 | 10,758 |
| 2023-01-18 | $14.85 | $14.85 | $14.75 | $14.75 | $14.75 | 1,494 |
| 2023-01-17 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 252 |
| 2023-01-13 | $14.75 | $14.85 | $14.75 | $14.85 | $14.85 | 2,594 |
| 2023-01-12 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 174 |
| 2023-01-11 | $14.80 | $14.80 | $14.75 | $14.75 | $14.75 | 902 |
| 2023-01-10 | $14.75 | $14.85 | $14.75 | $14.75 | $14.75 | 8,469 |
| 2023-01-09 | $14.75 | $14.80 | $14.75 | $14.80 | $14.80 | 1,333 |
| 2023-01-06 | $14.75 | $14.80 | $14.75 | $14.80 | $14.80 | 3,203 |
| 2023-01-05 | $14.75 | $14.80 | $14.72 | $14.74 | $14.74 | 15,054 |
| 2023-01-04 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 4,198 |
| 2023-01-03 | $14.75 | $14.75 | $14.70 | $14.75 | $14.75 | 1,249 |
| 2022-12-30 | $14.72 | $14.97 | $14.72 | $14.97 | $14.97 | 1,432 |
| 2022-12-29 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 125 |
| 2022-12-28 | $14.41 | $14.84 | $14.35 | $14.80 | $14.80 | 2,306 |
| 2022-12-27 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 242 |
| 2022-12-23 | $14.36 | $15.00 | $14.36 | $14.64 | $14.64 | 921 |
| 2022-12-22 | $14.36 | $14.36 | $14.35 | $14.36 | $14.36 | 9,591 |
| 2022-12-21 | $14.42 | $14.78 | $14.36 | $14.40 | $14.40 | 7,582 |
| 2022-12-20 | $14.93 | $14.93 | $14.83 | $14.83 | $14.83 | 343 |
| 2022-12-19 | $14.48 | $14.48 | $14.40 | $14.40 | $14.40 | 1,141 |
| 2022-12-16 | $14.36 | $14.64 | $14.30 | $14.64 | $14.64 | 1,358 |
| 2022-12-15 | $14.56 | $14.56 | $14.54 | $14.56 | $14.56 | 867 |
| 2022-12-14 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 1,290 |
| 2022-12-13 | $14.85 | $14.85 | $14.68 | $14.70 | $14.70 | 4,936 |
| 2022-12-12 | $14.70 | $14.78 | $14.70 | $14.70 | $14.70 | 971 |
| 2022-12-09 | $14.70 | $14.71 | $14.70 | $14.70 | $14.70 | 3,746 |
| 2022-12-08 | $14.70 | $14.85 | $14.70 | $14.78 | $14.78 | 2,092 |
| 2022-12-07 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 4,841 |
| 2022-12-06 | $14.70 | $14.85 | $14.68 | $14.70 | $14.70 | 3,136 |
| 2022-12-05 | $14.80 | $14.80 | $14.70 | $14.70 | $14.70 | 5,994 |
| 2022-12-02 | $14.80 | $14.98 | $14.80 | $14.98 | $14.98 | 3,197 |
| 2022-12-01 | $14.99 | $14.99 | $14.80 | $14.80 | $14.80 | 2,535 |
| 2022-11-30 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 338 |
| 2022-11-29 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 20,600 |
| 2022-11-28 | $14.73 | $14.73 | $14.71 | $14.71 | $14.71 | 548 |
| 2022-11-25 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 194 |
| 2022-11-23 | $14.70 | $14.83 | $14.70 | $14.83 | $14.83 | 6,146 |
| 2022-11-22 | $14.90 | $14.90 | $14.70 | $14.70 | $14.70 | 1,154 |
| 2022-11-21 | $14.71 | $14.85 | $14.71 | $14.75 | $14.75 | 2,764 |
| 2022-11-18 | $14.75 | $14.98 | $14.69 | $14.89 | $14.89 | 11,156 |
| 2022-11-17 | $14.46 | $14.72 | $14.46 | $14.72 | $14.72 | 456 |
| 2022-11-16 | $14.61 | $14.75 | $14.55 | $14.67 | $14.67 | 31,453 |
| 2022-11-15 | $14.63 | $14.75 | $14.63 | $14.75 | $14.75 | 2,333 |
| 2022-11-14 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 28 |
| 2022-11-11 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 371 |
| 2022-11-10 | $14.48 | $14.89 | $14.48 | $14.51 | $14.51 | 9,700 |
| 2022-11-09 | $14.48 | $14.48 | $14.48 | $14.48 | $14.41 | 268 |
| 2022-11-08 | $14.50 | $14.50 | $14.26 | $14.26 | $14.19 | 1,357 |
| 2022-11-07 | $14.28 | $14.44 | $14.25 | $14.42 | $14.35 | 5,045 |
| 2022-11-04 | $14.40 | $14.40 | $14.30 | $14.37 | $14.30 | 1,921 |
| 2022-11-03 | $14.26 | $14.26 | $14.26 | $14.26 | $14.19 | 39 |
| 2022-11-02 | $14.26 | $14.26 | $14.26 | $14.26 | $14.19 | 169 |
| 2022-11-01 | $14.26 | $14.26 | $14.26 | $14.26 | $14.19 | 80 |
| 2022-10-31 | $14.50 | $14.50 | $14.26 | $14.26 | $14.19 | 1,086 |
| 2022-10-28 | $14.15 | $14.35 | $14.01 | $14.35 | $14.28 | 13,208 |
| 2022-10-27 | $13.95 | $13.99 | $13.95 | $13.99 | $13.92 | 1,880 |
| 2022-10-26 | $13.91 | $13.91 | $13.91 | $13.91 | $13.84 | 204 |
| 2022-10-25 | $13.91 | $13.91 | $13.91 | $13.91 | $13.84 | 240 |
| 2022-10-24 | $13.92 | $13.92 | $13.91 | $13.91 | $13.84 | 468 |
| 2022-10-21 | $13.96 | $13.96 | $13.91 | $13.91 | $13.84 | 402 |
| 2022-10-20 | $13.95 | $13.95 | $13.93 | $13.95 | $13.88 | 1,074 |
| 2022-10-19 | $13.95 | $13.95 | $13.95 | $13.95 | $13.88 | 2,341 |
| 2022-10-18 | $13.95 | $13.95 | $13.95 | $13.95 | $13.88 | 879 |
| 2022-10-17 | $14.06 | $14.06 | $14.06 | $14.06 | $13.99 | 150 |
| 2022-10-14 | $14.06 | $14.06 | $14.06 | $14.06 | $13.99 | 116 |
| 2022-10-13 | $13.95 | $14.06 | $13.81 | $14.06 | $13.99 | 6,056 |
| 2022-10-12 | $14.01 | $14.01 | $14.01 | $14.01 | $13.94 | 32 |
| 2022-10-11 | $14.14 | $14.14 | $14.01 | $14.01 | $13.94 | 2,581 |
| 2022-10-10 | $13.97 | $13.97 | $13.97 | $13.97 | $13.90 | 440 |
| 2022-10-07 | $14.17 | $14.17 | $14.01 | $14.01 | $14.01 | 341 |
| 2022-10-06 | $14.08 | $14.23 | $14.08 | $14.23 | $14.23 | 272 |
| 2022-10-05 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 903 |
| 2022-10-04 | $14.15 | $14.15 | $14.00 | $14.01 | $14.01 | 819 |
| 2022-10-03 | $14.08 | $14.08 | $13.95 | $13.95 | $13.95 | 1,236 |
| 2022-09-30 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 2,276 |
| 2022-09-29 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 592 |
| 2022-09-28 | $14.22 | $14.22 | $14.01 | $14.01 | $14.01 | 1,169 |
| 2022-09-27 | $14.40 | $14.40 | $14.02 | $14.15 | $14.15 | 3,974 |
| 2022-09-26 | $14.19 | $14.38 | $14.01 | $14.38 | $14.38 | 4,710 |
| 2022-09-23 | $14.29 | $14.32 | $14.29 | $14.29 | $14.29 | 2,438 |
| 2022-09-22 | $14.35 | $14.50 | $14.16 | $14.16 | $14.16 | 1,402 |
| 2022-09-21 | $14.46 | $14.46 | $14.21 | $14.21 | $14.21 | 1,054 |
| 2022-09-20 | $14.70 | $14.74 | $14.15 | $14.15 | $14.15 | 3,374 |
| 2022-09-19 | $14.23 | $14.89 | $14.19 | $14.62 | $14.62 | 1,746 |
| 2022-09-16 | $13.91 | $14.95 | $13.91 | $14.95 | $14.95 | 33,133 |
| 2022-09-15 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 144 |
| 2022-09-14 | $13.91 | $14.07 | $13.91 | $14.01 | $14.01 | 4,088 |
| 2022-09-13 | $14.10 | $14.16 | $14.09 | $14.13 | $14.13 | 18,617 |
| 2022-09-12 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 17 |
| 2022-09-09 | $14.24 | $14.25 | $14.10 | $14.13 | $14.13 | 3,729 |
| 2022-09-08 | $14.15 | $14.15 | $14.10 | $14.10 | $14.10 | 1,954 |
| 2022-09-07 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 5,211 |
| 2022-09-06 | $14.10 | $14.15 | $14.10 | $14.10 | $14.10 | 6,529 |
| 2022-09-02 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 363 |
| 2022-09-01 | $14.13 | $14.20 | $14.10 | $14.10 | $14.10 | 2,285 |
| 2022-08-31 | $14.14 | $14.14 | $14.10 | $14.10 | $14.10 | 2,024 |
| 2022-08-30 | $14.15 | $14.15 | $14.10 | $14.10 | $14.10 | 14,495 |
| 2022-08-29 | $14.10 | $14.19 | $14.10 | $14.19 | $14.19 | 1,421 |
| 2022-08-26 | $14.14 | $14.14 | $14.10 | $14.10 | $14.10 | 1,464 |
| 2022-08-25 | $14.00 | $14.19 | $14.00 | $14.19 | $14.19 | 529 |
| 2022-08-24 | $14.10 | $14.12 | $14.10 | $14.12 | $14.12 | 1,543 |
| 2022-08-23 | $14.00 | $14.26 | $14.00 | $14.26 | $14.26 | 1,091 |
| 2022-08-22 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 342 |
| 2022-08-19 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 335 |
| 2022-08-18 | $13.86 | $14.25 | $13.86 | $14.25 | $14.25 | 290 |
| 2022-08-17 | $14.01 | $14.01 | $14.00 | $14.00 | $14.00 | 5,351 |
| 2022-08-16 | $14.00 | $14.25 | $14.00 | $14.00 | $14.00 | 4,117 |
| 2022-08-15 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 19,700 |
| 2022-08-12 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 239 |
| 2022-08-11 | $13.57 | $13.79 | $13.57 | $13.79 | $13.79 | 328 |
| 2022-08-10 | $13.61 | $13.61 | $13.61 | $13.61 | $13.54 | 141 |
| 2022-08-09 | $13.60 | $13.63 | $13.60 | $13.63 | $13.56 | 1,362 |
| 2022-08-08 | $13.60 | $13.60 | $13.60 | $13.60 | $13.53 | 425 |
| 2022-08-05 | $13.53 | $13.53 | $13.52 | $13.52 | $13.45 | 3,222 |
| 2022-08-04 | $13.76 | $13.76 | $13.61 | $13.61 | $13.54 | 5,252 |
| 2022-08-03 | $13.70 | $13.81 | $13.70 | $13.77 | $13.70 | 1,616 |
| 2022-08-02 | $13.79 | $13.80 | $13.60 | $13.80 | $13.73 | 2,305 |
| 2022-08-01 | $13.84 | $13.87 | $13.80 | $13.80 | $13.73 | 3,250 |
| 2022-07-29 | $14.01 | $14.01 | $13.87 | $13.87 | $13.79 | 284 |
| 2022-07-28 | $14.34 | $14.34 | $14.34 | $14.34 | $14.26 | 153 |
| 2022-07-27 | $13.94 | $14.37 | $13.94 | $14.34 | $14.26 | 778 |
| 2022-07-26 | $14.01 | $14.39 | $13.96 | $13.97 | $13.89 | 1,446 |
| 2022-07-25 | $14.04 | $14.07 | $14.04 | $14.07 | $13.99 | 676 |
| 2022-07-22 | $14.05 | $14.30 | $13.92 | $14.20 | $14.12 | 2,628 |
| 2022-07-21 | $14.31 | $14.31 | $14.31 | $14.31 | $14.23 | 192 |
| 2022-07-20 | $13.92 | $14.05 | $13.92 | $14.05 | $13.97 | 659 |
| 2022-07-19 | $13.70 | $14.18 | $13.70 | $14.00 | $13.92 | 6,383 |
| 2022-07-18 | $13.82 | $13.88 | $13.82 | $13.88 | $13.80 | 871 |
| 2022-07-15 | $13.65 | $13.80 | $13.65 | $13.80 | $13.73 | 2,038 |
| 2022-07-14 | $13.61 | $13.79 | $13.61 | $13.79 | $13.72 | 782 |
| 2022-07-13 | $13.62 | $13.62 | $13.62 | $13.62 | $13.55 | 287 |
| 2022-07-12 | $13.61 | $13.76 | $13.61 | $13.76 | $13.68 | 3,264 |
| 2022-07-11 | $13.61 | $13.72 | $13.61 | $13.72 | $13.65 | 922 |
| 2022-07-08 | $13.62 | $13.90 | $13.62 | $13.88 | $13.80 | 1,383 |
| 2022-07-07 | $13.85 | $13.86 | $13.67 | $13.67 | $13.60 | 1,235 |
| 2022-07-06 | $13.90 | $13.90 | $13.70 | $13.70 | $13.63 | 891 |
| 2022-07-05 | $14.20 | $14.20 | $13.90 | $13.90 | $13.82 | 956 |
| 2022-07-01 | $14.07 | $14.31 | $13.85 | $14.00 | $13.92 | 4,447 |
| 2022-06-30 | $14.31 | $14.31 | $14.31 | $14.31 | $14.23 | 360 |
| 2022-06-29 | $13.90 | $13.90 | $13.80 | $13.80 | $13.73 | 643 |
| 2022-06-28 | $13.86 | $13.86 | $13.86 | $13.86 | $13.79 | 482 |
| 2022-06-27 | $14.01 | $14.18 | $13.82 | $13.82 | $13.75 | 2,091 |
| 2022-06-24 | $13.95 | $13.95 | $13.90 | $13.90 | $13.82 | 2,491 |
| 2022-06-23 | $14.02 | $14.02 | $13.51 | $13.86 | $13.79 | 1,380 |
| 2022-06-22 | $13.37 | $14.37 | $13.37 | $14.26 | $14.18 | 3,730 |
| 2022-06-21 | $13.36 | $13.41 | $13.35 | $13.40 | $13.33 | 1,810 |
| 2022-06-17 | $13.32 | $13.39 | $13.32 | $13.39 | $13.32 | 4,425 |
| 2022-06-16 | $13.45 | $13.45 | $13.36 | $13.36 | $13.29 | 6,941 |
| 2022-06-15 | $13.45 | $13.45 | $13.45 | $13.45 | $13.38 | 2,403 |
| 2022-06-14 | $13.50 | $13.52 | $13.50 | $13.50 | $13.43 | 8,284 |
| 2022-06-13 | $13.82 | $13.89 | $13.50 | $13.51 | $13.44 | 10,414 |
| 2022-06-10 | $14.01 | $14.01 | $13.81 | $13.81 | $13.74 | 5,077 |
| 2022-06-09 | $14.17 | $14.19 | $14.01 | $14.01 | $13.93 | 5,013 |
| 2022-06-08 | $13.90 | $14.13 | $13.90 | $14.13 | $14.05 | 1,141 |
| 2022-06-07 | $14.17 | $14.17 | $13.86 | $13.86 | $13.79 | 7,753 |
| 2022-06-06 | $14.68 | $14.68 | $14.00 | $14.00 | $13.92 | 4,748 |
| 2022-06-03 | $13.73 | $14.00 | $13.73 | $13.90 | $13.82 | 8,906 |
| 2022-06-02 | $13.65 | $14.31 | $13.65 | $14.13 | $14.05 | 1,327 |
| 2022-06-01 | $13.52 | $14.73 | $13.52 | $13.73 | $13.66 | 13,700 |
| 2022-05-31 | $13.51 | $14.14 | $13.51 | $13.80 | $13.72 | 2,973 |
| 2022-05-27 | $13.51 | $13.88 | $13.51 | $13.65 | $13.58 | 6,672 |
| 2022-05-26 | $13.87 | $13.87 | $13.60 | $13.60 | $13.53 | 3,314 |
| 2022-05-25 | $13.83 | $13.83 | $13.55 | $13.55 | $13.48 | 736 |
| 2022-05-24 | $13.50 | $13.77 | $13.50 | $13.51 | $13.44 | 2,056 |
| 2022-05-23 | $13.51 | $13.83 | $13.50 | $13.55 | $13.48 | 8,234 |
| 2022-05-20 | $13.55 | $13.88 | $13.55 | $13.77 | $13.70 | 4,447 |
| 2022-05-19 | $13.51 | $13.69 | $13.51 | $13.68 | $13.61 | 1,651 |
| 2022-05-18 | $13.47 | $13.80 | $13.47 | $13.67 | $13.60 | 1,879 |
| 2022-05-17 | $13.59 | $13.80 | $13.59 | $13.60 | $13.53 | 2,656 |
| 2022-05-16 | $13.68 | $13.68 | $13.68 | $13.68 | $13.61 | 2,026 |
| 2022-05-13 | $13.70 | $13.86 | $13.54 | $13.86 | $13.78 | 1,227 |
| 2022-05-12 | $13.66 | $13.66 | $13.66 | $13.66 | $13.59 | 1,178 |
| 2022-05-11 | $13.89 | $13.89 | $13.88 | $13.88 | $13.73 | 668 |
| 2022-05-10 | $13.80 | $14.10 | $13.80 | $14.10 | $13.95 | 2,449 |
| 2022-05-09 | $13.75 | $14.21 | $13.66 | $14.21 | $14.06 | 1,558 |
| 2022-05-06 | $13.83 | $14.04 | $13.81 | $13.81 | $13.66 | 6,483 |
| 2022-05-05 | $14.16 | $14.16 | $14.16 | $14.16 | $14.01 | 147 |
| 2022-05-04 | $13.82 | $13.96 | $13.82 | $13.96 | $13.81 | 1,108 |
| 2022-05-03 | $13.80 | $14.39 | $13.80 | $13.81 | $13.66 | 2,553 |
| 2022-05-02 | $14.30 | $14.32 | $13.80 | $13.80 | $13.65 | 690 |
| 2022-04-29 | $13.80 | $14.40 | $13.80 | $14.29 | $14.14 | 4,625 |
| 2022-04-28 | $13.78 | $13.78 | $13.76 | $13.76 | $13.61 | 705 |
| 2022-04-27 | $14.30 | $14.31 | $14.30 | $14.31 | $14.15 | 865 |
| 2022-04-26 | $14.24 | $14.24 | $14.24 | $14.24 | $14.09 | 179 |
| 2022-04-25 | $13.81 | $14.29 | $13.80 | $14.29 | $14.14 | 2,312 |
| 2022-04-22 | $14.05 | $14.17 | $13.86 | $13.86 | $13.71 | 1,972 |
| 2022-04-21 | $13.85 | $13.85 | $13.84 | $13.84 | $13.69 | 766 |
| 2022-04-20 | $13.81 | $13.90 | $13.81 | $13.90 | $13.75 | 487 |
| 2022-04-19 | $14.09 | $14.09 | $13.77 | $13.95 | $13.80 | 3,150 |
| 2022-04-18 | $13.84 | $13.84 | $13.77 | $13.81 | $13.66 | 1,759 |
| 2022-04-14 | $13.82 | $13.85 | $13.80 | $13.80 | $13.65 | 2,279 |
| 2022-04-13 | $13.68 | $13.75 | $13.66 | $13.66 | $13.51 | 4,334 |
| 2022-04-12 | $13.85 | $13.85 | $13.61 | $13.61 | $13.46 | 6,006 |
| 2022-04-11 | $13.76 | $13.92 | $13.76 | $13.81 | $13.66 | 2,809 |
| 2022-04-08 | $14.00 | $14.11 | $13.76 | $13.84 | $13.69 | 12,377 |
| 2022-04-07 | $14.24 | $14.24 | $14.00 | $14.00 | $13.85 | 2,135 |
| 2022-04-06 | $14.03 | $14.03 | $13.99 | $14.00 | $13.85 | 2,216 |
| 2022-04-05 | $14.12 | $14.12 | $14.05 | $14.05 | $13.90 | 766 |
| 2022-04-04 | $14.20 | $14.33 | $14.14 | $14.14 | $13.99 | 5,212 |
| 2022-04-01 | $14.23 | $14.50 | $14.07 | $14.12 | $13.97 | 3,979 |
| 2022-03-31 | $13.87 | $14.70 | $13.86 | $14.01 | $13.86 | 62,710 |
| 2022-03-30 | $15.15 | $15.15 | $13.95 | $14.00 | $13.85 | 27,685 |
| 2022-03-29 | $15.30 | $15.30 | $15.05 | $15.05 | $14.89 | 4,130 |
| 2022-03-28 | $15.13 | $15.41 | $15.04 | $15.40 | $15.23 | 6,616 |
| 2022-03-25 | $15.99 | $15.99 | $15.10 | $15.21 | $15.05 | 9,112 |
| 2022-03-24 | $15.59 | $16.55 | $15.59 | $15.90 | $15.73 | 132,662 |
| 2022-03-23 | $14.89 | $15.96 | $14.89 | $15.33 | $15.16 | 34,334 |
| 2022-03-22 | $14.60 | $15.50 | $14.60 | $15.15 | $14.99 | 67,265 |
| 2022-03-21 | $14.23 | $14.72 | $14.10 | $14.50 | $14.34 | 62,297 |
| 2022-03-18 | $14.10 | $14.35 | $13.92 | $14.00 | $13.85 | 56,713 |
| 2022-03-17 | $13.74 | $14.31 | $13.74 | $14.00 | $13.85 | 83,892 |
| 2022-03-16 | $13.76 | $13.93 | $13.62 | $13.65 | $13.50 | 74,773 |
| 2022-03-15 | $13.70 | $13.74 | $13.67 | $13.67 | $13.52 | 3,896 |
| 2022-03-14 | $13.54 | $13.66 | $13.54 | $13.61 | $13.46 | 4,584 |
| 2022-03-11 | $13.62 | $13.66 | $13.61 | $13.61 | $13.46 | 5,639 |
| 2022-03-10 | $13.83 | $13.88 | $13.63 | $13.88 | $13.73 | 2,540 |
| 2022-03-09 | $13.57 | $13.94 | $13.53 | $13.64 | $13.49 | 15,790 |
| 2022-03-08 | $13.51 | $14.10 | $13.46 | $13.52 | $13.37 | 16,316 |
| 2022-03-07 | $13.58 | $13.60 | $13.44 | $13.46 | $13.31 | 19,480 |
| 2022-03-04 | $13.60 | $13.85 | $13.55 | $13.69 | $13.54 | 21,007 |
| 2022-03-03 | $13.68 | $13.74 | $13.68 | $13.74 | $13.59 | 240 |
| 2022-03-02 | $13.56 | $13.80 | $13.56 | $13.59 | $13.44 | 1,650 |
| 2022-03-01 | $13.68 | $13.71 | $13.46 | $13.46 | $13.31 | 3,281 |
| 2022-02-28 | $13.26 | $13.75 | $13.26 | $13.52 | $13.37 | 4,435 |
| 2022-02-25 | $13.60 | $13.80 | $13.53 | $13.80 | $13.65 | 26,754 |
| 2022-02-24 | $13.45 | $13.82 | $13.45 | $13.60 | $13.45 | 3,586 |
| 2022-02-23 | $13.56 | $13.67 | $13.56 | $13.59 | $13.44 | 1,181 |
| 2022-02-22 | $13.73 | $13.73 | $13.61 | $13.70 | $13.56 | 2,362 |
| 2022-02-18 | $13.73 | $13.73 | $13.73 | $13.73 | $13.58 | 2,575 |
| 2022-02-17 | $13.82 | $13.89 | $13.82 | $13.82 | $13.67 | 568 |
| 2022-02-16 | $13.85 | $13.85 | $13.82 | $13.82 | $13.67 | 1,864 |
| 2022-02-15 | $13.85 | $13.95 | $13.85 | $13.85 | $13.70 | 2,507 |
| 2022-02-14 | $13.77 | $13.91 | $13.77 | $13.85 | $13.70 | 3,070 |
| 2022-02-11 | $13.89 | $13.89 | $13.70 | $13.70 | $13.55 | 1,019 |
| 2022-02-10 | $13.56 | $13.82 | $13.56 | $13.63 | $13.48 | 757 |
| 2022-02-09 | $13.66 | $13.92 | $13.60 | $13.67 | $13.45 | 4,286 |
| 2022-02-08 | $13.80 | $13.80 | $13.80 | $13.80 | $13.58 | 24 |
| 2022-02-07 | $13.76 | $13.80 | $13.76 | $13.80 | $13.58 | 1,266 |
| 2022-02-04 | $13.91 | $13.91 | $13.91 | $13.91 | $13.69 | 267 |
| 2022-02-03 | $13.75 | $13.83 | $13.75 | $13.83 | $13.61 | 3,813 |
| 2022-02-02 | $13.66 | $13.75 | $13.51 | $13.75 | $13.53 | 8,972 |
| 2022-02-01 | $13.96 | $13.96 | $13.66 | $13.68 | $13.46 | 5,637 |
| 2022-01-31 | $14.05 | $14.09 | $13.87 | $13.87 | $13.65 | 9,800 |
| 2022-01-28 | $14.14 | $14.14 | $14.14 | $14.14 | $13.92 | 97 |
| 2022-01-27 | $14.14 | $14.14 | $14.14 | $14.14 | $13.92 | 527 |
| 2022-01-26 | $14.10 | $14.10 | $13.91 | $14.10 | $13.88 | 3,596 |
| 2022-01-25 | $13.62 | $14.04 | $13.62 | $14.00 | $13.78 | 4,331 |
| 2022-01-24 | $13.39 | $13.50 | $13.27 | $13.48 | $13.27 | 13,750 |
| 2022-01-21 | $13.60 | $13.62 | $13.32 | $13.40 | $13.19 | 9,988 |
| 2022-01-20 | $14.20 | $14.20 | $13.91 | $13.91 | $13.69 | 1,305 |
| 2022-01-19 | $13.86 | $13.86 | $13.78 | $13.78 | $13.56 | 1,183 |
| 2022-01-18 | $13.99 | $13.99 | $13.99 | $13.99 | $13.77 | 392 |
| 2022-01-14 | $13.27 | $13.80 | $13.27 | $13.80 | $13.58 | 5,933 |
| 2022-01-13 | $14.11 | $14.40 | $13.70 | $13.70 | $13.48 | 7,793 |
| 2022-01-12 | $13.70 | $13.70 | $13.70 | $13.70 | $13.48 | 188 |
| 2022-01-11 | $13.68 | $13.78 | $13.68 | $13.70 | $13.48 | 1,941 |
| 2022-01-10 | $13.46 | $13.68 | $13.46 | $13.62 | $13.40 | 2,796 |
| 2022-01-07 | $13.42 | $13.99 | $13.42 | $13.65 | $13.43 | 4,827 |
| 2022-01-06 | $13.44 | $13.77 | $13.44 | $13.68 | $13.46 | 1,115 |
| 2022-01-05 | $13.55 | $13.55 | $13.54 | $13.54 | $13.32 | 2,168 |
| 2022-01-04 | $13.26 | $14.00 | $13.26 | $13.93 | $13.71 | 13,151 |
| 2022-01-03 | $13.10 | $13.41 | $13.10 | $13.41 | $13.20 | 11,549 |
| 2021-12-31 | $13.26 | $13.42 | $13.26 | $13.41 | $13.20 | 4,206 |
| 2021-12-30 | $13.38 | $13.38 | $13.30 | $13.30 | $13.09 | 1,615 |
| 2021-12-29 | $13.43 | $13.45 | $13.43 | $13.43 | $13.22 | 510 |
| 2021-12-28 | $13.27 | $13.30 | $13.26 | $13.30 | $13.09 | 1,850 |
| 2021-12-27 | $13.36 | $13.36 | $13.36 | $13.36 | $13.15 | 1,020 |
| 2021-12-23 | $13.92 | $13.92 | $13.25 | $13.45 | $13.24 | 4,232 |
| 2021-12-22 | $13.24 | $13.24 | $13.11 | $13.11 | $12.90 | 426 |
| 2021-12-21 | $13.22 | $13.39 | $13.21 | $13.37 | $13.16 | 3,875 |
| 2021-12-20 | $13.16 | $13.44 | $13.06 | $13.23 | $13.02 | 6,633 |
| 2021-12-17 | $13.20 | $13.20 | $13.10 | $13.18 | $12.97 | 2,265 |
| 2021-12-16 | $13.02 | $13.23 | $13.02 | $13.23 | $13.02 | 68,004 |
| 2021-12-15 | $13.00 | $13.07 | $13.00 | $13.07 | $12.86 | 652 |
| 2021-12-14 | $13.00 | $13.19 | $13.00 | $13.10 | $12.89 | 2,024 |
| 2021-12-13 | $13.16 | $13.16 | $13.00 | $13.00 | $12.79 | 1,886 |
| 2021-12-10 | $13.10 | $13.10 | $13.01 | $13.10 | $12.89 | 931 |
| 2021-12-09 | $13.11 | $13.11 | $12.97 | $12.98 | $12.77 | 1,026 |
| 2021-12-08 | $12.99 | $13.10 | $12.99 | $13.10 | $12.89 | 447 |
| 2021-12-07 | $13.00 | $13.17 | $12.75 | $12.93 | $12.72 | 14,874 |
| 2021-12-06 | $13.19 | $13.19 | $13.19 | $13.19 | $12.98 | 718 |
| 2021-12-03 | $13.10 | $13.25 | $13.06 | $13.25 | $13.04 | 9,894 |
| 2021-12-02 | $13.05 | $13.12 | $13.01 | $13.12 | $12.91 | 11,216 |
| 2021-12-01 | $13.20 | $13.20 | $13.00 | $13.00 | $12.79 | 3,563 |
| 2021-11-30 | $13.09 | $13.20 | $13.02 | $13.15 | $12.94 | 4,920 |
| 2021-11-29 | $12.99 | $13.06 | $12.93 | $13.06 | $12.85 | 7,033 |
| 2021-11-26 | $12.99 | $12.99 | $12.80 | $12.91 | $12.70 | 3,518 |
| 2021-11-24 | $13.10 | $13.10 | $13.10 | $13.10 | $12.89 | 159 |
| 2021-11-23 | $13.08 | $13.08 | $12.99 | $12.99 | $12.78 | 1,454 |
| 2021-11-22 | $12.85 | $13.00 | $12.85 | $12.93 | $12.72 | 10,642 |
| 2021-11-19 | $13.00 | $13.00 | $12.83 | $12.83 | $12.63 | 1,764 |
| 2021-11-18 | $12.94 | $12.94 | $12.94 | $12.94 | $12.73 | 620 |
| 2021-11-17 | $12.95 | $13.00 | $12.95 | $13.00 | $12.79 | 1,360 |
| 2021-11-16 | $12.99 | $13.05 | $12.94 | $12.94 | $12.73 | 5,147 |
| 2021-11-15 | $12.85 | $13.00 | $12.85 | $12.90 | $12.69 | 9,902 |
| 2021-11-12 | $13.03 | $13.04 | $12.93 | $12.93 | $12.72 | 8,469 |
| 2021-11-11 | $13.13 | $13.19 | $13.13 | $13.15 | $12.87 | 1,079 |
| 2021-11-10 | $13.18 | $13.20 | $13.00 | $13.00 | $12.72 | 5,808 |
| 2021-11-09 | $13.01 | $13.10 | $13.01 | $13.10 | $12.82 | 977 |
| 2021-11-08 | $13.05 | $13.05 | $13.00 | $13.00 | $12.72 | 2,703 |
| 2021-11-05 | $13.05 | $13.09 | $13.03 | $13.04 | $12.77 | 9,758 |
| 2021-11-04 | $13.05 | $13.05 | $13.01 | $13.01 | $12.73 | 5,212 |
| 2021-11-03 | $13.17 | $13.17 | $13.00 | $13.03 | $12.76 | 1,235 |
| 2021-11-02 | $13.16 | $13.17 | $13.06 | $13.17 | $12.89 | 1,357 |
| 2021-11-01 | $13.19 | $13.20 | $13.07 | $13.07 | $12.79 | 635 |
| 2021-10-29 | $13.00 | $13.10 | $13.00 | $13.10 | $12.82 | 12,521 |
| 2021-10-28 | $13.00 | $13.03 | $12.78 | $13.00 | $12.72 | 6,506 |
| 2021-10-27 | $13.15 | $13.20 | $12.92 | $12.92 | $12.65 | 817 |
| 2021-10-26 | $13.20 | $13.20 | $13.20 | $13.20 | $12.92 | 230 |
| 2021-10-25 | $13.07 | $13.08 | $13.07 | $13.08 | $12.80 | 454 |
| 2021-10-22 | $13.08 | $13.08 | $13.06 | $13.06 | $12.78 | 526 |
| 2021-10-21 | $13.13 | $13.13 | $13.13 | $13.13 | $12.85 | 466 |
| 2021-10-20 | $13.11 | $13.15 | $13.00 | $13.00 | $12.72 | 1,397 |
| 2021-10-19 | $13.15 | $13.15 | $13.15 | $13.15 | $12.87 | 328 |
| 2021-10-18 | $13.10 | $13.14 | $12.85 | $13.14 | $12.86 | 2,523 |
| 2021-10-15 | $13.02 | $13.20 | $13.02 | $13.20 | $12.92 | 1,321 |
| 2021-10-14 | $13.00 | $13.01 | $13.00 | $13.01 | $12.74 | 640 |
| 2021-10-13 | $12.84 | $12.84 | $12.82 | $12.82 | $12.55 | 4,469 |
| 2021-10-12 | $13.05 | $13.05 | $12.80 | $12.81 | $12.54 | 7,562 |
| 2021-10-11 | $13.02 | $13.02 | $13.00 | $13.00 | $12.72 | 826 |
| 2021-10-08 | $13.00 | $13.11 | $13.00 | $13.01 | $12.73 | 5,568 |
| 2021-10-07 | $13.06 | $13.06 | $13.02 | $13.05 | $12.77 | 2,337 |
| 2021-10-06 | $13.01 | $13.01 | $13.00 | $13.01 | $12.73 | 2,309 |
| 2021-10-05 | $13.04 | $13.10 | $13.00 | $13.10 | $12.82 | 5,315 |
| 2021-10-04 | $13.00 | $13.00 | $12.95 | $12.95 | $12.68 | 5,059 |
| 2021-10-01 | $13.16 | $13.16 | $13.10 | $13.10 | $12.82 | 1,278 |
| 2021-09-30 | $13.04 | $13.04 | $13.04 | $13.04 | $12.77 | 684 |
| 2021-09-29 | $13.11 | $13.14 | $13.03 | $13.03 | $12.75 | 1,614 |
| 2021-09-28 | $12.83 | $12.83 | $12.83 | $12.83 | $12.56 | 162 |
| 2021-09-27 | $13.17 | $13.17 | $13.00 | $13.00 | $12.72 | 1,957 |
| 2021-09-24 | $13.19 | $13.20 | $13.19 | $13.19 | $12.91 | 1,584 |
| 2021-09-23 | $12.99 | $13.25 | $12.99 | $13.25 | $12.97 | 1,273 |
| 2021-09-22 | $13.00 | $13.00 | $13.00 | $13.00 | $12.72 | 313 |
| 2021-09-21 | $13.00 | $13.00 | $13.00 | $13.00 | $12.72 | 436 |
| 2021-09-20 | $12.82 | $13.05 | $12.82 | $13.03 | $12.75 | 2,044 |
| 2021-09-17 | $13.05 | $13.05 | $12.88 | $12.98 | $12.70 | 33,236 |
| 2021-09-16 | $13.20 | $13.20 | $12.98 | $13.05 | $12.77 | 1,100 |
| 2021-09-15 | $13.05 | $13.06 | $12.92 | $12.97 | $12.70 | 6,375 |
| 2021-09-14 | $12.92 | $13.14 | $12.88 | $12.95 | $12.68 | 4,581 |
| 2021-09-13 | $13.09 | $13.25 | $13.03 | $13.25 | $12.97 | 1,093 |
| 2021-09-10 | $13.16 | $13.25 | $13.16 | $13.16 | $12.89 | 4,888 |
| 2021-09-09 | $13.04 | $13.33 | $13.03 | $13.33 | $13.05 | 1,348 |
| 2021-09-08 | $13.02 | $13.32 | $13.00 | $13.04 | $12.76 | 1,764 |
| 2021-09-07 | $13.45 | $13.45 | $13.00 | $13.00 | $12.72 | 4,040 |
| 2021-09-03 | $13.30 | $13.45 | $13.28 | $13.45 | $13.17 | 1,721 |
| 2021-09-02 | $13.16 | $13.55 | $12.91 | $12.95 | $12.68 | 25,497 |
| 2021-09-01 | $13.52 | $13.53 | $13.25 | $13.53 | $13.24 | 1,819 |
| 2021-08-31 | $13.41 | $13.50 | $13.06 | $13.20 | $12.92 | 4,363 |
| 2021-08-30 | $13.62 | $13.73 | $13.41 | $13.41 | $13.13 | 4,428 |
| 2021-08-27 | $13.73 | $13.75 | $13.66 | $13.66 | $13.37 | 2,624 |
| 2021-08-26 | $13.68 | $13.74 | $13.68 | $13.74 | $13.45 | 917 |
| 2021-08-25 | $13.98 | $13.98 | $13.50 | $13.50 | $13.21 | 2,218 |
| 2021-08-24 | $13.87 | $13.87 | $13.73 | $13.73 | $13.43 | 886 |
| 2021-08-23 | $13.22 | $13.67 | $13.16 | $13.67 | $13.38 | 2,899 |
| 2021-08-20 | $13.99 | $13.99 | $13.75 | $13.75 | $13.46 | 1,631 |
| 2021-08-19 | $13.62 | $13.62 | $13.62 | $13.62 | $13.33 | 184 |
| 2021-08-18 | $13.86 | $13.86 | $13.56 | $13.81 | $13.52 | 8,528 |
| 2021-08-17 | $14.00 | $14.00 | $13.84 | $14.00 | $13.70 | 3,894 |
| 2021-08-16 | $14.10 | $14.10 | $14.00 | $14.00 | $13.70 | 3,854 |
| 2021-08-13 | $14.01 | $14.01 | $13.84 | $13.84 | $13.55 | 386 |
| 2021-08-12 | $14.00 | $14.00 | $13.87 | $13.87 | $13.58 | 1,432 |
| 2021-08-11 | $14.01 | $14.17 | $13.92 | $14.15 | $13.85 | 3,692 |
| 2021-08-10 | $14.12 | $14.17 | $13.95 | $13.95 | $13.59 | 7,800 |
| 2021-08-09 | $13.91 | $14.16 | $13.84 | $13.89 | $13.53 | 4,178 |
| 2021-08-06 | $13.60 | $14.62 | $13.56 | $13.85 | $13.49 | 16,004 |
| 2021-08-05 | $13.35 | $13.76 | $13.31 | $13.76 | $13.40 | 58,751 |
| 2021-08-04 | $13.50 | $13.75 | $13.50 | $13.75 | $13.39 | 3,402 |
| 2021-08-03 | $13.25 | $13.50 | $13.12 | $13.46 | $13.11 | 13,653 |
| 2021-08-02 | $13.15 | $13.15 | $12.93 | $12.93 | $12.59 | 9,275 |
| 2021-07-30 | $13.04 | $13.04 | $13.04 | $13.04 | $12.70 | 156 |
| 2021-07-29 | $13.04 | $13.04 | $13.04 | $13.04 | $12.70 | 9 |
| 2021-07-28 | $12.92 | $13.60 | $12.92 | $13.04 | $12.70 | 4,314 |
| 2021-07-27 | $12.92 | $12.92 | $12.92 | $12.92 | $12.58 | 11 |
| 2021-07-26 | $13.10 | $13.23 | $12.91 | $12.92 | $12.58 | 2,419 |
| 2021-07-23 | $13.19 | $13.19 | $12.85 | $13.07 | $12.73 | 2,916 |
| 2021-07-22 | $12.98 | $12.98 | $12.98 | $12.98 | $12.64 | 294 |
| 2021-07-21 | $13.23 | $13.23 | $12.94 | $12.98 | $12.64 | 3,438 |
| 2021-07-20 | $13.23 | $13.24 | $13.02 | $13.02 | $12.68 | 8,320 |
| 2021-07-19 | $12.87 | $13.06 | $12.85 | $12.85 | $12.52 | 9,095 |
| 2021-07-16 | $13.60 | $13.60 | $12.85 | $12.85 | $12.52 | 3,097 |
| 2021-07-15 | $13.15 | $13.15 | $13.00 | $13.00 | $12.66 | 3,292 |
| 2021-07-14 | $13.35 | $13.35 | $13.00 | $13.07 | $12.73 | 14,477 |
| 2021-07-13 | $13.30 | $13.47 | $13.28 | $13.35 | $13.00 | 3,028 |
| 2021-07-12 | $13.75 | $13.99 | $13.69 | $13.75 | $13.39 | 8,700 |
| 2021-07-09 | $13.33 | $13.51 | $13.33 | $13.49 | $13.13 | 8,529 |
| 2021-07-08 | $13.20 | $13.21 | $13.20 | $13.20 | $12.86 | 602 |
| 2021-07-07 | $13.12 | $13.88 | $13.12 | $13.20 | $12.86 | 17,455 |
| 2021-07-06 | $13.25 | $13.50 | $12.11 | $13.07 | $12.73 | 16,292 |
| 2021-07-02 | $13.40 | $13.50 | $13.40 | $13.49 | $13.14 | 996 |
| 2021-07-01 | $13.50 | $13.50 | $13.21 | $13.21 | $12.87 | 784 |
| 2021-06-30 | $13.40 | $13.40 | $13.40 | $13.40 | $13.05 | 830 |
| 2021-06-29 | $13.36 | $13.40 | $13.36 | $13.40 | $13.05 | 687 |
| 2021-06-28 | $13.25 | $13.48 | $13.25 | $13.37 | $13.02 | 1,013 |
| 2021-06-25 | $13.00 | $13.50 | $13.00 | $13.50 | $13.15 | 25,570 |
| 2021-06-24 | $13.01 | $13.01 | $13.00 | $13.00 | $12.66 | 10,788 |
| 2021-06-23 | $13.18 | $13.18 | $13.18 | $13.18 | $12.84 | 230 |
| 2021-06-22 | $13.18 | $13.18 | $13.18 | $13.18 | $12.84 | 195 |
| 2021-06-21 | $13.13 | $13.18 | $13.09 | $13.18 | $12.84 | 1,836 |
| 2021-06-18 | $12.62 | $13.18 | $12.50 | $13.18 | $12.84 | 12,464 |
| 2021-06-17 | $12.75 | $13.04 | $12.71 | $13.04 | $12.70 | 1,987 |
| 2021-06-16 | $12.95 | $13.00 | $12.51 | $12.51 | $12.18 | 3,678 |
| 2021-06-15 | $13.07 | $13.13 | $13.01 | $13.01 | $12.67 | 1,531 |
| 2021-06-14 | $13.00 | $13.00 | $12.89 | $12.95 | $12.61 | 1,023 |
| 2021-06-11 | $12.76 | $13.25 | $12.74 | $13.20 | $12.85 | 7,318 |
| 2021-06-10 | $12.62 | $12.99 | $12.62 | $12.99 | $12.65 | 4,695 |
| 2021-06-09 | $12.33 | $12.93 | $12.33 | $12.72 | $12.39 | 5,492 |
| 2021-06-08 | $12.72 | $13.00 | $12.64 | $12.72 | $12.39 | 3,587 |
| 2021-06-07 | $12.49 | $12.99 | $12.49 | $12.67 | $12.34 | 3,160 |
| 2021-06-04 | $12.40 | $12.99 | $12.40 | $12.49 | $12.17 | 2,277 |
| 2021-06-03 | $12.25 | $12.38 | $12.02 | $12.38 | $12.06 | 15,861 |
| 2021-06-02 | $12.49 | $12.92 | $12.00 | $12.00 | $11.69 | 46,145 |
| 2021-06-01 | $12.23 | $12.87 | $12.21 | $12.28 | $11.96 | 17,745 |
| 2021-05-28 | $12.04 | $12.13 | $12.00 | $12.00 | $11.69 | 18,295 |
| 2021-05-27 | $12.01 | $12.23 | $12.01 | $12.15 | $11.83 | 15,509 |
| 2021-05-26 | $12.05 | $12.05 | $12.03 | $12.03 | $11.72 | 4,530 |
| 2021-05-25 | $12.03 | $12.03 | $12.03 | $12.03 | $11.72 | 6 |
| 2021-05-24 | $12.10 | $12.11 | $12.00 | $12.03 | $11.72 | 10,034 |
| 2021-05-21 | $12.19 | $12.19 | $12.15 | $12.15 | $11.83 | 515 |
| 2021-05-20 | $12.20 | $12.23 | $12.19 | $12.19 | $11.87 | 1,487 |
| 2021-05-19 | $12.25 | $12.25 | $12.25 | $12.25 | $11.93 | 547 |
| 2021-05-18 | $12.21 | $12.21 | $12.21 | $12.21 | $11.89 | 142 |
| 2021-05-17 | $12.16 | $12.20 | $12.15 | $12.20 | $11.88 | 2,552 |
| 2021-05-14 | $12.17 | $12.17 | $12.08 | $12.08 | $11.77 | 822 |
| 2021-05-13 | $12.04 | $12.38 | $12.00 | $12.05 | $11.74 | 2,562 |
| 2021-05-12 | $12.35 | $12.35 | $11.90 | $12.02 | $11.71 | 22,251 |
| 2021-05-11 | $12.06 | $12.33 | $12.06 | $12.33 | $12.00 | 1,735 |
| 2021-05-10 | $12.18 | $12.48 | $12.18 | $12.35 | $12.03 | 2,518 |
| 2021-05-07 | $12.25 | $12.25 | $12.00 | $12.00 | $11.69 | 1,217 |
| 2021-05-06 | $12.00 | $12.13 | $11.99 | $12.00 | $11.62 | 27,127 |
| 2021-05-05 | $12.20 | $12.49 | $11.52 | $12.00 | $11.62 | 10,259 |
| 2021-05-04 | $12.01 | $12.15 | $12.00 | $12.00 | $11.62 | 3,378 |
| 2021-05-03 | $12.44 | $12.45 | $12.15 | $12.15 | $11.77 | 14,826 |
| 2021-04-30 | $12.37 | $12.37 | $12.37 | $12.37 | $11.98 | 204 |
| 2021-04-29 | $12.15 | $12.45 | $12.15 | $12.21 | $11.82 | 19,806 |
| 2021-04-28 | $12.24 | $12.24 | $12.24 | $12.24 | $11.85 | 119 |
| 2021-04-27 | $12.41 | $12.50 | $12.05 | $12.24 | $11.85 | 6,918 |
| 2021-04-26 | $12.42 | $12.55 | $12.18 | $12.18 | $11.80 | 4,823 |
| 2021-04-23 | $12.64 | $12.64 | $12.50 | $12.50 | $12.10 | 1,413 |
| 2021-04-22 | $12.66 | $12.66 | $12.53 | $12.53 | $12.13 | 1,439 |
| 2021-04-21 | $12.95 | $12.97 | $12.67 | $12.67 | $12.27 | 1,208 |
| 2021-04-20 | $12.72 | $12.90 | $12.45 | $12.80 | $12.39 | 7,516 |
| 2021-04-19 | $12.62 | $12.90 | $12.62 | $12.70 | $12.30 | 1,259 |
| 2021-04-16 | $12.90 | $12.95 | $12.90 | $12.95 | $12.54 | 1,129 |
| 2021-04-15 | $12.91 | $12.95 | $12.90 | $12.95 | $12.54 | 2,585 |
| 2021-04-14 | $12.86 | $12.86 | $12.86 | $12.86 | $12.45 | 477 |
| 2021-04-13 | $12.81 | $12.81 | $12.81 | $12.81 | $12.40 | 138 |
| 2021-04-12 | $13.27 | $13.34 | $13.25 | $13.34 | $12.92 | 5,506 |
| 2021-04-09 | $13.20 | $13.22 | $12.80 | $13.10 | $12.69 | 1,961 |
| 2021-04-08 | $12.45 | $13.35 | $12.25 | $12.80 | $12.39 | 3,816 |
| 2021-04-07 | $12.75 | $13.35 | $12.75 | $13.00 | $12.59 | 3,685 |
| 2021-04-06 | $13.00 | $13.25 | $13.00 | $13.25 | $12.83 | 3,553 |
| 2021-04-05 | $11.95 | $12.82 | $10.76 | $12.82 | $12.42 | 3,644 |
| 2021-04-01 | $12.75 | $13.00 | $12.75 | $12.85 | $12.44 | 603 |
| 2021-03-31 | $13.20 | $13.35 | $12.84 | $12.84 | $12.43 | 4,284 |
| 2021-03-30 | $12.70 | $13.20 | $12.70 | $13.20 | $12.78 | 3,782 |
| 2021-03-29 | $12.74 | $13.00 | $12.61 | $12.61 | $12.21 | 2,247 |
| 2021-03-26 | $13.37 | $13.37 | $13.00 | $13.04 | $12.63 | 3,251 |
| 2021-03-25 | $13.02 | $13.32 | $12.89 | $13.21 | $12.79 | 9,140 |
| 2021-03-24 | $12.44 | $13.20 | $12.44 | $13.20 | $12.78 | 4,692 |
| 2021-03-23 | $13.10 | $13.15 | $12.29 | $12.60 | $12.20 | 22,611 |
| 2021-03-22 | $12.95 | $13.36 | $12.67 | $12.90 | $12.49 | 15,820 |
| 2021-03-19 | $13.44 | $13.44 | $12.27 | $12.90 | $12.49 | 35,152 |
| 2021-03-18 | $12.60 | $13.24 | $12.44 | $12.99 | $12.58 | 21,177 |
| 2021-03-17 | $12.40 | $12.71 | $12.17 | $12.56 | $12.16 | 60,502 |
| 2021-03-16 | $12.15 | $12.65 | $12.15 | $12.35 | $11.96 | 31,832 |
| 2021-03-15 | $12.49 | $12.99 | $12.41 | $12.41 | $12.02 | 8,724 |
| 2021-03-12 | $12.91 | $12.99 | $11.70 | $12.54 | $12.14 | 36,188 |
| 2021-03-11 | $13.05 | $13.05 | $11.34 | $11.81 | $11.44 | 22,521 |
| 2021-03-10 | $10.51 | $11.94 | $10.42 | $11.94 | $11.56 | 23,873 |
| 2021-03-09 | $10.46 | $10.55 | $10.31 | $10.55 | $10.22 | 8,886 |
| 2021-03-08 | $10.36 | $10.36 | $10.24 | $10.36 | $10.03 | 3,813 |
| 2021-03-05 | $10.35 | $10.45 | $10.30 | $10.45 | $10.12 | 1,680 |
| 2021-03-04 | $10.45 | $10.45 | $10.45 | $10.45 | $10.12 | 327 |
| 2021-03-03 | $10.36 | $10.36 | $10.36 | $10.36 | $10.03 | 933 |
| 2021-03-02 | $10.19 | $10.25 | $10.19 | $10.25 | $9.93 | 3,807 |
| 2021-03-01 | $10.25 | $10.25 | $10.15 | $10.22 | $9.90 | 2,890 |
| 2021-02-26 | $9.70 | $10.05 | $9.70 | $9.88 | $9.57 | 8,957 |
| 2021-02-25 | $9.89 | $9.89 | $9.89 | $9.89 | $9.58 | 120 |
| 2021-02-24 | $9.78 | $9.91 | $9.59 | $9.89 | $9.58 | 69,741 |
| 2021-02-23 | $9.80 | $9.80 | $9.75 | $9.75 | $9.44 | 279 |
| 2021-02-22 | $9.89 | $10.00 | $9.52 | $9.80 | $9.49 | 17,798 |
| 2021-02-19 | $9.60 | $9.95 | $9.60 | $9.75 | $9.44 | 998 |
| 2021-02-18 | $9.50 | $9.60 | $9.39 | $9.60 | $9.30 | 37,062 |
| 2021-02-17 | $9.89 | $9.89 | $9.61 | $9.61 | $9.31 | 3,919 |
| 2021-02-16 | $9.61 | $10.00 | $9.58 | $10.00 | $9.68 | 4,766 |
| 2021-02-12 | $9.50 | $9.60 | $9.50 | $9.60 | $9.30 | 4,474 |
| 2021-02-11 | $9.67 | $9.67 | $9.67 | $9.67 | $9.36 | 590 |
| 2021-02-10 | $9.79 | $9.96 | $9.23 | $9.84 | $9.53 | 5,464 |
| 2021-02-09 | $9.50 | $9.93 | $9.35 | $9.81 | $9.50 | 42,331 |
| 2021-02-08 | $9.25 | $9.59 | $9.08 | $9.50 | $9.20 | 15,519 |
| 2021-02-05 | $9.22 | $9.30 | $9.22 | $9.29 | $8.94 | 4,138 |
| 2021-02-04 | $9.11 | $9.24 | $9.11 | $9.11 | $8.76 | 12,206 |
| 2021-02-03 | $9.11 | $9.11 | $9.07 | $9.11 | $8.77 | 3,711 |
| 2021-02-02 | $8.97 | $9.11 | $8.93 | $9.10 | $8.76 | 29,827 |
| 2021-02-01 | $8.97 | $9.12 | $8.79 | $8.91 | $8.57 | 51,909 |
| 2021-01-29 | $8.75 | $8.81 | $8.75 | $8.75 | $8.42 | 13,928 |
| 2021-01-28 | $8.75 | $8.81 | $8.75 | $8.81 | $8.48 | 1,143 |
| 2021-01-27 | $8.75 | $8.78 | $8.75 | $8.76 | $8.43 | 1,749 |
| 2021-01-26 | $8.85 | $8.85 | $8.75 | $8.75 | $8.42 | 1,589 |
| 2021-01-25 | $8.80 | $8.80 | $8.80 | $8.80 | $8.47 | 2,673 |
| 2021-01-22 | $8.80 | $8.80 | $8.80 | $8.80 | $8.47 | 170 |
| 2021-01-21 | $9.00 | $9.00 | $8.80 | $8.80 | $8.47 | 41,105 |
| 2021-01-20 | $8.96 | $8.96 | $8.81 | $8.81 | $8.48 | 968 |
| 2021-01-19 | $8.88 | $8.90 | $8.80 | $8.90 | $8.56 | 2,597 |
| 2021-01-15 | $8.83 | $9.04 | $8.79 | $9.04 | $8.70 | 1,648 |
| 2021-01-14 | $9.00 | $9.00 | $8.90 | $8.96 | $8.62 | 9,836 |
| 2021-01-13 | $9.00 | $9.00 | $8.92 | $9.00 | $8.66 | 13,857 |
| 2021-01-12 | $8.92 | $8.97 | $8.92 | $8.92 | $8.58 | 5,777 |
| 2021-01-11 | $8.99 | $8.99 | $8.91 | $8.91 | $8.57 | 1,195 |
| 2021-01-08 | $8.92 | $9.23 | $8.75 | $9.10 | $8.76 | 18,094 |
| 2021-01-07 | $9.06 | $9.06 | $9.01 | $9.01 | $8.67 | 517 |
| 2021-01-06 | $9.05 | $9.25 | $9.02 | $9.05 | $8.71 | 4,516 |
| 2021-01-05 | $8.78 | $9.03 | $8.78 | $9.03 | $8.69 | 1,285 |
| 2021-01-04 | $9.14 | $9.14 | $8.90 | $8.90 | $8.56 | 1,819 |
| 2020-12-31 | $9.24 | $9.24 | $8.87 | $9.08 | $8.74 | 2,655 |
| 2020-12-30 | $9.00 | $9.20 | $8.75 | $9.20 | $8.85 | 6,553 |
| 2020-12-29 | $8.88 | $8.91 | $8.84 | $8.88 | $8.54 | 1,791 |
| 2020-12-28 | $8.79 | $9.25 | $8.78 | $9.23 | $8.88 | 3,169 |
| 2020-12-24 | $9.03 | $9.03 | $8.82 | $8.82 | $8.49 | 620 |
| 2020-12-23 | $8.81 | $9.25 | $8.75 | $9.17 | $8.82 | 31,499 |
| 2020-12-22 | $9.25 | $9.25 | $9.25 | $9.25 | $8.90 | 167 |
| 2020-12-21 | $9.25 | $9.25 | $9.25 | $9.25 | $8.90 | 216 |
| 2020-12-18 | $9.24 | $9.25 | $8.91 | $8.91 | $8.57 | 4,678 |
| 2020-12-17 | $9.15 | $9.25 | $8.98 | $9.22 | $8.87 | 4,332 |
| 2020-12-16 | $9.20 | $9.25 | $9.06 | $9.06 | $8.72 | 1,405 |
| 2020-12-15 | $9.24 | $9.24 | $9.05 | $9.10 | $8.76 | 2,483 |
| 2020-12-14 | $9.24 | $9.24 | $9.24 | $9.24 | $8.89 | 321 |
| 2020-12-11 | $9.14 | $9.14 | $9.14 | $9.14 | $8.80 | 98 |
| 2020-12-10 | $9.14 | $9.14 | $9.14 | $9.14 | $8.80 | 59 |
| 2020-12-09 | $8.88 | $9.14 | $8.88 | $9.14 | $8.80 | 3,221 |
| 2020-12-08 | $8.95 | $9.05 | $8.90 | $8.90 | $8.56 | 1,748 |
| 2020-12-07 | $8.97 | $9.07 | $8.97 | $9.07 | $8.73 | 684 |
| 2020-12-04 | $9.14 | $9.14 | $9.14 | $9.14 | $8.79 | 304 |
| 2020-12-03 | $8.75 | $9.28 | $8.75 | $9.14 | $8.80 | 337,822 |
| 2020-12-02 | $8.68 | $8.75 | $8.51 | $8.75 | $8.42 | 14,611 |
| 2020-12-01 | $8.59 | $8.62 | $8.51 | $8.51 | $8.19 | 2,230 |
| 2020-11-30 | $8.36 | $8.55 | $8.35 | $8.55 | $8.23 | 1,027 |
| 2020-11-27 | $8.54 | $8.55 | $8.50 | $8.50 | $8.18 | 1,402 |
| 2020-11-25 | $8.25 | $8.64 | $8.16 | $8.64 | $8.31 | 13,043 |
| 2020-11-24 | $8.21 | $8.21 | $8.21 | $8.21 | $7.90 | 244 |
| 2020-11-23 | $8.57 | $8.57 | $8.21 | $8.21 | $7.90 | 1,644 |
| 2020-11-20 | $8.19 | $8.20 | $8.18 | $8.20 | $7.89 | 22,535 |
| 2020-11-19 | $8.19 | $8.24 | $8.18 | $8.24 | $7.93 | 1,756 |
| 2020-11-18 | $8.25 | $8.25 | $8.25 | $8.25 | $7.94 | 211 |
| 2020-11-17 | $8.26 | $8.26 | $8.26 | $8.26 | $7.95 | 289 |
| 2020-11-16 | $8.25 | $8.25 | $8.25 | $8.25 | $7.94 | 2,293 |
| 2020-11-13 | $8.25 | $8.26 | $8.25 | $8.25 | $7.94 | 6,873 |
| 2020-11-12 | $8.36 | $8.36 | $8.36 | $8.36 | $8.04 | 799 |
| 2020-11-11 | $8.25 | $8.25 | $8.25 | $8.25 | $7.89 | 19 |
| 2020-11-10 | $8.46 | $8.75 | $8.25 | $8.25 | $7.89 | 13,623 |
| 2020-11-09 | $8.28 | $8.41 | $8.28 | $8.37 | $8.01 | 26,135 |
| 2020-11-06 | $8.25 | $8.25 | $8.25 | $8.25 | $7.89 | 505 |
| 2020-11-05 | $8.18 | $8.18 | $8.18 | $8.18 | $7.82 | 57 |
| 2020-11-04 | $8.18 | $8.18 | $8.18 | $8.18 | $7.82 | 272 |
| 2020-11-03 | $8.25 | $8.25 | $8.25 | $8.25 | $7.89 | 14 |
| 2020-11-02 | $8.25 | $8.25 | $8.25 | $8.25 | $7.89 | 271 |
| 2020-10-30 | $8.20 | $8.20 | $8.05 | $8.05 | $7.70 | 826 |
| 2020-10-29 | $8.30 | $8.35 | $8.25 | $8.35 | $7.99 | 7,510 |
| 2020-10-28 | $8.23 | $8.25 | $8.23 | $8.25 | $7.89 | 1,806 |
| 2020-10-27 | $8.30 | $8.30 | $8.25 | $8.25 | $7.89 | 223 |
| 2020-10-26 | $8.30 | $8.35 | $8.09 | $8.09 | $7.74 | 2,272 |
| 2020-10-23 | $8.25 | $8.25 | $8.25 | $8.25 | $7.89 | 323 |
| 2020-10-22 | $8.25 | $8.29 | $8.15 | $8.15 | $7.80 | 1,277 |
| 2020-10-21 | $8.23 | $8.25 | $8.23 | $8.25 | $7.89 | 1,545 |
| 2020-10-20 | $8.48 | $8.48 | $8.23 | $8.25 | $7.89 | 3,122 |
| 2020-10-19 | $8.15 | $8.15 | $8.15 | $8.15 | $7.80 | 42 |
| 2020-10-16 | $8.13 | $8.15 | $8.13 | $8.15 | $7.80 | 324 |
| 2020-10-15 | $8.05 | $8.10 | $8.05 | $8.10 | $7.75 | 48,361 |
| 2020-10-14 | $8.16 | $8.20 | $8.05 | $8.05 | $7.70 | 5,294 |
| 2020-10-13 | $8.20 | $8.20 | $8.15 | $8.15 | $7.80 | 18,436 |
| 2020-10-12 | $8.25 | $8.30 | $8.23 | $8.25 | $7.89 | 6,557 |
| 2020-10-09 | $8.30 | $8.30 | $8.30 | $8.30 | $7.94 | 57 |
| 2020-10-08 | $8.31 | $8.35 | $8.30 | $8.30 | $7.94 | 1,716 |
| 2020-10-07 | $8.16 | $8.16 | $8.16 | $8.16 | $7.81 | 21 |
| 2020-10-06 | $8.11 | $8.16 | $8.11 | $8.16 | $7.81 | 881 |
| 2020-10-05 | $8.25 | $8.47 | $8.25 | $8.47 | $8.10 | 621 |
| 2020-10-02 | $8.03 | $8.70 | $8.03 | $8.48 | $8.11 | 27,890 |
| 2020-10-01 | $8.40 | $8.40 | $8.40 | $8.40 | $8.03 | 103 |
| 2020-09-30 | $8.25 | $8.35 | $8.03 | $8.03 | $7.68 | 415 |
| 2020-09-29 | $8.36 | $8.36 | $8.01 | $8.33 | $7.97 | 1,575 |
| 2020-09-28 | $8.66 | $8.66 | $8.66 | $8.66 | $8.28 | 285 |
| 2020-09-25 | $8.74 | $8.74 | $8.74 | $8.74 | $8.36 | 180 |
| 2020-09-24 | $8.27 | $8.65 | $8.00 | $8.04 | $7.69 | 2,362 |
| 2020-09-23 | $8.45 | $8.66 | $8.06 | $8.66 | $8.28 | 3,018 |
| 2020-09-22 | $8.20 | $8.50 | $8.20 | $8.50 | $8.13 | 13,963 |
| 2020-09-21 | $8.20 | $8.20 | $8.06 | $8.20 | $7.84 | 2,464 |
| 2020-09-18 | $8.30 | $8.30 | $8.20 | $8.20 | $7.84 | 1,961 |
| 2020-09-17 | $8.20 | $8.20 | $8.20 | $8.20 | $7.84 | 1 |
| 2020-09-16 | $8.12 | $8.45 | $8.12 | $8.20 | $7.84 | 18,244 |
| 2020-09-15 | $8.12 | $8.12 | $8.12 | $8.12 | $7.77 | 164 |
| 2020-09-14 | $8.00 | $8.25 | $8.00 | $8.12 | $7.77 | 953 |
| 2020-09-11 | $8.15 | $8.21 | $8.12 | $8.15 | $7.80 | 3,334 |
| 2020-09-10 | $8.15 | $8.15 | $8.15 | $8.15 | $7.80 | 300 |
| 2020-09-09 | $8.15 | $8.15 | $8.00 | $8.15 | $7.80 | 138,273 |
| 2020-09-08 | $8.00 | $8.00 | $7.93 | $8.00 | $7.65 | 2,595 |
| 2020-09-04 | $8.30 | $8.30 | $8.30 | $8.30 | $7.94 | 527 |
| 2020-09-03 | $8.35 | $8.35 | $8.35 | $8.35 | $7.99 | 437 |
| 2020-09-02 | $8.40 | $8.48 | $8.10 | $8.28 | $7.92 | 28,493 |
| 2020-09-01 | $8.23 | $8.65 | $7.82 | $8.60 | $8.23 | 15,819 |
| 2020-08-31 | $8.75 | $8.75 | $7.93 | $8.20 | $7.84 | 3,555 |
| 2020-08-28 | $8.74 | $8.75 | $8.48 | $8.50 | $8.13 | 2,835 |
| 2020-08-27 | $8.05 | $8.30 | $7.85 | $8.30 | $7.94 | 1,282 |
| 2020-08-26 | $8.30 | $8.30 | $8.30 | $8.30 | $7.94 | 115 |
| 2020-08-25 | $8.30 | $8.35 | $8.25 | $8.25 | $7.89 | 12,822 |
| 2020-08-24 | $8.30 | $8.30 | $8.30 | $8.30 | $7.94 | 100 |
| 2020-08-21 | $8.28 | $8.28 | $8.02 | $8.28 | $7.92 | 1,088 |
| 2020-08-20 | $7.86 | $8.30 | $7.86 | $8.12 | $7.77 | 468 |
| 2020-08-19 | $7.75 | $8.25 | $7.75 | $8.25 | $7.89 | 15,393 |
| 2020-08-18 | $7.83 | $7.83 | $7.80 | $7.80 | $7.46 | 256 |
| 2020-08-17 | $8.00 | $8.00 | $7.83 | $7.83 | $7.49 | 491 |
| 2020-08-14 | $8.03 | $8.03 | $8.03 | $8.03 | $7.68 | 20 |
| 2020-08-13 | $8.03 | $8.03 | $8.03 | $8.03 | $7.68 | 233 |
| 2020-08-12 | $7.71 | $7.89 | $7.69 | $7.78 | $7.40 | 2,062 |
| 2020-08-11 | $7.98 | $7.98 | $7.98 | $7.98 | $7.59 | 171 |
| 2020-08-10 | $7.78 | $7.78 | $7.65 | $7.70 | $7.32 | 2,089 |
| 2020-08-07 | $7.72 | $8.05 | $7.72 | $7.84 | $7.46 | 900 |
| 2020-08-06 | $8.34 | $8.34 | $8.34 | $8.34 | $7.93 | 709 |
| 2020-08-05 | $8.04 | $8.04 | $7.65 | $7.65 | $7.28 | 8,016 |
| 2020-08-04 | $7.73 | $7.78 | $7.73 | $7.73 | $7.35 | 1,151 |
| 2020-08-03 | $8.25 | $8.25 | $8.25 | $8.25 | $7.85 | 17 |
| 2020-07-31 | $8.25 | $8.25 | $8.25 | $8.25 | $7.85 | 0 |
| 2020-07-30 | $7.75 | $8.26 | $7.74 | $8.25 | $7.85 | 21,600 |
| 2020-07-29 | $8.00 | $8.25 | $7.95 | $8.25 | $7.85 | 52,994 |
| 2020-07-28 | $7.75 | $7.75 | $7.75 | $7.75 | $7.37 | 380 |
| 2020-07-27 | $7.99 | $7.99 | $7.75 | $7.75 | $7.37 | 4,072 |
| 2020-07-24 | $7.75 | $8.09 | $7.75 | $7.95 | $7.56 | 31,472 |
| 2020-07-23 | $7.70 | $7.75 | $7.70 | $7.75 | $7.37 | 1,217 |
| 2020-07-22 | $7.94 | $8.25 | $7.75 | $8.25 | $7.85 | 863 |
| 2020-07-21 | $8.08 | $8.08 | $8.08 | $8.08 | $7.69 | 410 |
| 2020-07-20 | $7.70 | $7.70 | $7.70 | $7.70 | $7.32 | 0 |
| 2020-07-17 | $7.70 | $7.70 | $7.70 | $7.70 | $7.32 | 0 |
| 2020-07-16 | $7.70 | $7.70 | $7.70 | $7.70 | $7.32 | 54 |
| 2020-07-15 | $7.73 | $7.73 | $7.70 | $7.70 | $7.32 | 852 |
| 2020-07-14 | $8.01 | $8.01 | $8.01 | $8.01 | $7.62 | 21 |
| 2020-07-13 | $8.14 | $8.14 | $8.01 | $8.01 | $7.62 | 620 |
| 2020-07-10 | $8.12 | $8.12 | $8.12 | $8.12 | $7.72 | 2 |
| 2020-07-09 | $8.12 | $8.12 | $8.12 | $8.12 | $7.72 | 18 |
| 2020-07-08 | $8.12 | $8.12 | $8.12 | $8.12 | $7.72 | 111 |
| 2020-07-07 | $8.25 | $8.25 | $8.11 | $8.12 | $7.72 | 4,985 |
| 2020-07-06 | $8.25 | $8.25 | $8.25 | $8.25 | $7.85 | 1,272 |
| 2020-07-02 | $8.25 | $8.25 | $8.25 | $8.25 | $7.85 | 28 |
| 2020-07-01 | $8.25 | $8.25 | $7.80 | $8.25 | $7.85 | 6,765 |
| 2020-06-30 | $8.80 | $8.80 | $8.42 | $8.42 | $8.01 | 1,234 |
| 2020-06-29 | $8.59 | $8.90 | $8.52 | $8.77 | $8.34 | 10,517 |
| 2020-06-26 | $9.24 | $9.24 | $9.02 | $9.02 | $8.58 | 878 |
| 2020-06-25 | $8.00 | $8.40 | $7.95 | $8.40 | $7.99 | 4,372 |
| 2020-06-24 | $7.99 | $7.99 | $7.99 | $7.99 | $7.60 | 294 |
| 2020-06-23 | $7.76 | $7.99 | $7.76 | $7.98 | $7.59 | 633 |
| 2020-06-22 | $7.73 | $8.17 | $7.73 | $7.98 | $7.59 | 3,085 |
| 2020-06-19 | $7.80 | $8.24 | $7.80 | $8.24 | $7.84 | 599 |
| 2020-06-18 | $7.55 | $7.65 | $7.55 | $7.65 | $7.28 | 227 |
| 2020-06-17 | $7.95 | $7.95 | $7.78 | $7.78 | $7.40 | 367 |
| 2020-06-16 | $8.24 | $8.24 | $8.00 | $8.24 | $7.84 | 446 |
| 2020-06-15 | $7.59 | $8.24 | $7.56 | $8.05 | $7.66 | 3,779 |
| 2020-06-12 | $8.25 | $8.25 | $7.87 | $7.87 | $7.49 | 966 |
| 2020-06-11 | $8.00 | $8.24 | $8.00 | $8.24 | $7.84 | 505 |
| 2020-06-10 | $8.20 | $8.20 | $8.20 | $8.20 | $7.80 | 685 |
| 2020-06-09 | $8.14 | $8.45 | $7.95 | $8.35 | $7.94 | 10,845 |
| 2020-06-08 | $8.53 | $8.53 | $8.29 | $8.30 | $7.90 | 2,563 |
| 2020-06-05 | $6.99 | $7.75 | $6.76 | $7.75 | $7.37 | 14,943 |
| 2020-06-04 | $6.65 | $7.00 | $6.54 | $7.00 | $6.66 | 269,795 |
| 2020-06-03 | $6.99 | $7.00 | $6.43 | $6.70 | $6.37 | 25,694 |
| 2020-06-02 | $6.61 | $6.73 | $6.49 | $6.73 | $6.40 | 4,023 |
| 2020-06-01 | $7.00 | $7.00 | $6.39 | $6.39 | $6.08 | 5,600 |
| 2020-05-29 | $6.56 | $6.70 | $6.41 | $6.51 | $6.19 | 10,201 |
| 2020-05-28 | $6.70 | $6.70 | $6.40 | $6.40 | $6.09 | 32,021 |
| 2020-05-27 | $6.71 | $6.74 | $6.36 | $6.55 | $6.23 | 5,627 |
| 2020-05-26 | $6.70 | $6.70 | $6.55 | $6.70 | $6.37 | 657 |
| 2020-05-22 | $6.26 | $6.39 | $6.20 | $6.39 | $6.08 | 1,659 |
| 2020-05-21 | $6.40 | $6.47 | $6.25 | $6.25 | $5.95 | 6,663 |
| 2020-05-20 | $6.27 | $6.47 | $6.16 | $6.47 | $6.15 | 2,893 |
| 2020-05-19 | $6.39 | $6.39 | $6.22 | $6.25 | $5.95 | 5,959 |
| 2020-05-18 | $6.35 | $6.42 | $6.17 | $6.31 | $6.00 | 5,151 |
| 2020-05-15 | $6.34 | $6.34 | $6.34 | $6.34 | $6.03 | 279 |
| 2020-05-14 | $6.25 | $6.35 | $6.20 | $6.27 | $5.96 | 99,572 |
| 2020-05-13 | $6.75 | $6.75 | $6.50 | $6.55 | $6.23 | 12,304 |
| 2020-05-12 | $7.00 | $7.00 | $6.81 | $6.81 | $6.48 | 956 |
| 2020-05-11 | $6.65 | $6.65 | $6.65 | $6.65 | $6.33 | 532 |
| 2020-05-08 | $7.49 | $7.49 | $7.06 | $7.06 | $6.72 | 1,543 |
| 2020-05-07 | $7.00 | $7.00 | $6.71 | $6.71 | $6.38 | 2,757 |
| 2020-05-06 | $6.65 | $6.70 | $6.65 | $6.70 | $6.33 | 437 |
| 2020-05-05 | $6.66 | $6.66 | $6.60 | $6.65 | $6.28 | 2,090 |
| 2020-05-04 | $6.64 | $7.17 | $6.64 | $7.17 | $6.77 | 1,270 |
| 2020-05-01 | $6.67 | $6.67 | $6.61 | $6.61 | $6.25 | 1,015 |
| 2020-04-30 | $6.83 | $7.52 | $6.52 | $6.91 | $6.53 | 13,615 |
| 2020-04-29 | $6.15 | $6.93 | $6.15 | $6.71 | $6.34 | 31,007 |
| 2020-04-28 | $6.26 | $6.39 | $6.10 | $6.10 | $5.76 | 14,377 |
| 2020-04-27 | $6.47 | $6.49 | $6.18 | $6.30 | $5.95 | 9,208 |
| 2020-04-24 | $5.80 | $5.80 | $5.80 | $5.80 | $5.48 | 21 |
| 2020-04-23 | $5.65 | $5.92 | $5.65 | $5.80 | $5.48 | 1,270 |
| 2020-04-22 | $5.63 | $5.85 | $5.63 | $5.84 | $5.52 | 8,179 |
| 2020-04-21 | $6.26 | $6.26 | $6.26 | $6.26 | $5.91 | 0 |
| 2020-04-20 | $6.03 | $6.26 | $6.00 | $6.26 | $5.91 | 1,687 |
| 2020-04-17 | $5.88 | $5.88 | $5.88 | $5.88 | $5.56 | 178 |
| 2020-04-16 | $5.95 | $6.04 | $5.75 | $5.76 | $5.44 | 19,724 |
| 2020-04-15 | $6.00 | $6.00 | $5.85 | $5.95 | $5.62 | 4,052 |
| 2020-04-14 | $6.20 | $6.20 | $6.00 | $6.00 | $5.67 | 5,024 |
| 2020-04-13 | $6.13 | $6.13 | $6.10 | $6.11 | $5.77 | 758 |
| 2020-04-09 | $6.25 | $6.49 | $6.16 | $6.20 | $5.86 | 14,533 |
| 2020-04-08 | $6.03 | $6.15 | $6.00 | $6.15 | $5.81 | 2,835 |
| 2020-04-07 | $5.86 | $5.92 | $5.86 | $5.90 | $5.57 | 2,903 |
| 2020-04-06 | $5.75 | $6.01 | $5.74 | $5.75 | $5.43 | 32,803 |
| 2020-04-03 | $5.49 | $5.50 | $5.36 | $5.50 | $5.20 | 1,660 |
| 2020-04-02 | $5.98 | $5.99 | $5.76 | $5.76 | $5.44 | 2,535 |
| 2020-04-01 | $6.00 | $6.07 | $5.90 | $5.93 | $5.60 | 11,084 |
| 2020-03-31 | $6.01 | $6.14 | $5.95 | $6.09 | $5.75 | 16,633 |
| 2020-03-30 | $6.15 | $6.17 | $6.00 | $6.00 | $5.67 | 4,624 |
| 2020-03-27 | $6.02 | $6.09 | $5.97 | $5.97 | $5.64 | 7,247 |
| 2020-03-26 | $5.99 | $6.20 | $5.51 | $5.75 | $5.43 | 18,280 |
| 2020-03-25 | $5.82 | $6.00 | $5.27 | $5.91 | $5.58 | 17,816 |
| 2020-03-24 | $6.02 | $6.11 | $5.70 | $5.80 | $5.48 | 12,277 |
| 2020-03-23 | $6.20 | $6.20 | $5.51 | $5.62 | $5.31 | 18,057 |
| 2020-03-20 | $6.56 | $6.75 | $6.35 | $6.35 | $6.00 | 6,247 |
| 2020-03-19 | $6.55 | $6.55 | $6.35 | $6.36 | $6.01 | 4,418 |
| 2020-03-18 | $7.75 | $7.87 | $6.76 | $6.76 | $6.39 | 9,454 |
| 2020-03-17 | $8.11 | $8.11 | $7.75 | $7.75 | $7.32 | 14,245 |
| 2020-03-16 | $7.75 | $8.15 | $7.75 | $8.15 | $7.70 | 2,425 |
| 2020-03-13 | $7.74 | $7.74 | $7.74 | $7.74 | $7.31 | 414 |
| 2020-03-12 | $7.74 | $7.75 | $7.74 | $7.75 | $7.32 | 523 |
| 2020-03-11 | $8.59 | $8.59 | $8.59 | $8.59 | $8.11 | 31 |
| 2020-03-10 | $8.59 | $8.59 | $8.59 | $8.59 | $8.12 | 491 |
| 2020-03-09 | $9.73 | $9.73 | $9.00 | $9.00 | $8.50 | 22,598 |
| 2020-03-06 | $9.97 | $9.99 | $9.81 | $9.81 | $9.27 | 760 |
| 2020-03-05 | $10.90 | $10.90 | $10.38 | $10.38 | $9.81 | 2,158 |
| 2020-03-04 | $10.70 | $11.04 | $10.69 | $10.81 | $10.21 | 5,924 |
| 2020-03-03 | $11.09 | $11.09 | $10.70 | $10.70 | $10.11 | 605 |
| 2020-03-02 | $11.03 | $11.21 | $10.84 | $10.85 | $10.25 | 3,913 |
| 2020-02-28 | $10.88 | $10.88 | $10.69 | $10.85 | $10.25 | 5,136 |
| 2020-02-27 | $10.80 | $10.80 | $10.69 | $10.70 | $10.11 | 1,181 |
| 2020-02-26 | $11.18 | $11.18 | $10.95 | $11.15 | $10.54 | 5,352 |
| 2020-02-25 | $11.17 | $11.17 | $11.17 | $11.17 | $10.55 | 40,103 |
| 2020-02-24 | $11.37 | $11.37 | $11.20 | $11.20 | $10.58 | 253 |
| 2020-02-21 | $11.46 | $11.50 | $11.44 | $11.44 | $10.81 | 5,322 |
| 2020-02-20 | $11.47 | $11.47 | $11.47 | $11.47 | $10.84 | 4 |
| 2020-02-19 | $11.48 | $11.48 | $11.47 | $11.47 | $10.84 | 1,829 |
| 2020-02-18 | $11.39 | $11.44 | $11.17 | $11.44 | $10.81 | 7,031 |
| 2020-02-14 | $11.20 | $11.27 | $11.20 | $11.25 | $10.63 | 356 |
| 2020-02-13 | $11.34 | $11.35 | $11.34 | $11.35 | $10.72 | 1,976 |
| 2020-02-12 | $11.18 | $11.42 | $11.18 | $11.42 | $10.79 | 5,621 |
| 2020-02-11 | $11.00 | $11.30 | $11.00 | $11.20 | $10.58 | 11,060 |
| 2020-02-10 | $11.08 | $11.08 | $11.08 | $11.08 | $10.47 | 262 |
| 2020-02-07 | $11.08 | $11.08 | $11.08 | $11.08 | $10.42 | 30 |
| 2020-02-06 | $11.08 | $11.08 | $11.08 | $11.08 | $10.42 | 45 |
| 2020-02-05 | $11.08 | $11.08 | $11.08 | $11.08 | $10.42 | 4 |
| 2020-02-04 | $11.08 | $11.08 | $11.08 | $11.08 | $10.42 | 3 |
| 2020-02-03 | $11.22 | $11.48 | $11.08 | $11.08 | $10.42 | 22,394 |
| 2020-01-31 | $11.22 | $11.30 | $11.00 | $11.00 | $10.34 | 22,108 |
| 2020-01-30 | $11.35 | $11.35 | $11.00 | $11.32 | $10.64 | 4,445 |
| 2020-01-29 | $11.12 | $11.12 | $11.12 | $11.12 | $10.46 | 19 |
| 2020-01-28 | $11.12 | $11.12 | $11.12 | $11.12 | $10.46 | 114 |
| 2020-01-27 | $11.33 | $11.47 | $11.12 | $11.12 | $10.46 | 7,731 |
| 2020-01-24 | $11.44 | $11.44 | $11.07 | $11.40 | $10.72 | 2,933 |
| 2020-01-23 | $11.27 | $11.47 | $11.27 | $11.47 | $10.78 | 3,859 |
| 2020-01-22 | $11.20 | $11.20 | $11.20 | $11.20 | $10.53 | 19 |
| 2020-01-21 | $10.90 | $11.20 | $10.90 | $11.20 | $10.53 | 5,083 |
| 2020-01-17 | $11.07 | $11.07 | $11.00 | $11.00 | $10.34 | 3,084 |
| 2020-01-16 | $11.36 | $11.38 | $11.07 | $11.07 | $10.41 | 6,387 |
| 2020-01-15 | $11.14 | $11.14 | $11.14 | $11.14 | $10.47 | 447 |
| 2020-01-14 | $11.26 | $11.30 | $11.07 | $11.11 | $10.45 | 2,085 |
| 2020-01-13 | $11.17 | $11.17 | $11.17 | $11.17 | $10.50 | 514 |
| 2020-01-10 | $11.06 | $11.10 | $11.01 | $11.07 | $10.41 | 1,038 |
| 2020-01-09 | $10.80 | $10.80 | $10.80 | $10.80 | $10.15 | 2,734 |
| 2020-01-08 | $11.28 | $11.38 | $11.28 | $11.38 | $10.70 | 1,356 |
| 2020-01-07 | $11.05 | $11.07 | $11.05 | $11.07 | $10.41 | 241 |
| 2020-01-06 | $11.35 | $11.35 | $10.75 | $11.13 | $10.46 | 2,788 |
| 2020-01-03 | $11.39 | $11.39 | $11.39 | $11.39 | $10.71 | 475 |
| 2020-01-02 | $11.12 | $11.42 | $11.12 | $11.42 | $10.74 | 2,144 |
| 2019-12-31 | $11.81 | $11.81 | $11.00 | $11.10 | $10.44 | 2,620 |
| 2019-12-30 | $11.10 | $11.16 | $11.10 | $11.14 | $10.47 | 12,276 |
| 2019-12-27 | $11.30 | $11.30 | $11.30 | $11.30 | $10.62 | 80 |
| 2019-12-26 | $11.45 | $11.45 | $11.17 | $11.30 | $10.62 | 502 |
| 2019-12-24 | $11.17 | $11.17 | $11.17 | $11.17 | $10.50 | 106 |
| 2019-12-23 | $11.20 | $11.20 | $11.10 | $11.17 | $10.50 | 9,486 |
| 2019-12-20 | $11.45 | $11.45 | $11.45 | $11.45 | $10.77 | 944 |
| 2019-12-19 | $11.48 | $11.48 | $11.48 | $11.48 | $10.79 | 803 |
| 2019-12-18 | $11.18 | $11.18 | $11.18 | $11.18 | $10.51 | 1,282 |
| 2019-12-17 | $11.02 | $11.05 | $11.00 | $11.05 | $10.39 | 6,391 |
| 2019-12-16 | $11.00 | $11.25 | $11.00 | $11.25 | $10.58 | 4,527 |
| 2019-12-13 | $11.15 | $11.25 | $11.06 | $11.06 | $10.40 | 3,448 |
| 2019-12-12 | $11.30 | $11.30 | $11.30 | $11.30 | $10.62 | 100 |
| 2019-12-11 | $11.00 | $11.00 | $11.00 | $11.00 | $10.34 | 2,385 |
| 2019-12-10 | $11.05 | $11.26 | $11.00 | $11.00 | $10.34 | 6,866 |
| 2019-12-09 | $10.99 | $11.00 | $10.99 | $11.00 | $10.34 | 402 |
| 2019-12-06 | $10.60 | $11.00 | $10.60 | $11.00 | $10.34 | 6,962 |
| 2019-12-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.11 | 785 |
| 2019-12-04 | $10.40 | $11.00 | $10.40 | $10.72 | $10.08 | 11,014 |
| 2019-12-03 | $10.58 | $10.58 | $10.58 | $10.58 | $9.95 | 20 |
| 2019-12-02 | $10.70 | $10.70 | $10.31 | $10.58 | $9.95 | 1,424 |
| 2019-11-29 | $10.60 | $10.60 | $10.60 | $10.60 | $9.97 | 128 |
| 2019-11-27 | $10.60 | $10.60 | $10.60 | $10.60 | $9.97 | 87 |
| 2019-11-26 | $10.60 | $10.60 | $10.60 | $10.60 | $9.97 | 436 |
| 2019-11-25 | $10.58 | $10.58 | $10.58 | $10.58 | $9.95 | 102 |
| 2019-11-22 | $10.84 | $10.84 | $10.58 | $10.58 | $9.95 | 462 |
| 2019-11-21 | $10.51 | $10.51 | $10.51 | $10.51 | $9.88 | 7 |
| 2019-11-20 | $11.17 | $11.17 | $10.51 | $10.51 | $9.88 | 3,671 |
| 2019-11-19 | $11.07 | $11.86 | $10.69 | $10.96 | $10.30 | 3,560 |
| 2019-11-18 | $10.44 | $10.44 | $10.44 | $10.44 | $9.82 | 169 |
| 2019-11-15 | $10.31 | $10.59 | $10.00 | $10.59 | $9.96 | 5,022 |
| 2019-11-14 | $10.16 | $10.40 | $9.94 | $10.40 | $9.78 | 3,867 |
| 2019-11-13 | $10.25 | $10.40 | $10.25 | $10.40 | $9.78 | 35,594 |
| 2019-11-12 | $10.16 | $10.33 | $10.12 | $10.31 | $9.64 | 1,919 |
| 2019-11-11 | $10.17 | $10.40 | $10.15 | $10.38 | $9.71 | 3,434 |
| 2019-11-08 | $10.33 | $10.39 | $10.33 | $10.39 | $9.72 | 1,133 |
| 2019-11-07 | $10.25 | $10.29 | $10.25 | $10.29 | $9.62 | 645 |
| 2019-11-06 | $10.16 | $10.16 | $10.12 | $10.14 | $9.48 | 1,822 |
| 2019-11-05 | $10.05 | $10.28 | $10.00 | $10.27 | $9.61 | 12,791 |
| 2019-11-04 | $10.00 | $10.04 | $10.00 | $10.04 | $9.39 | 601 |
| 2019-11-01 | $10.01 | $10.01 | $10.01 | $10.01 | $9.36 | 108 |
| 2019-10-31 | $10.01 | $10.01 | $10.01 | $10.01 | $9.36 | 59 |
| 2019-10-30 | $10.01 | $10.01 | $10.01 | $10.01 | $9.36 | 119 |
| 2019-10-29 | $9.92 | $10.27 | $9.92 | $10.01 | $9.36 | 22,016 |
| 2019-10-28 | $9.85 | $9.99 | $9.85 | $9.98 | $9.33 | 91,373 |
| 2019-10-25 | $9.78 | $9.86 | $9.78 | $9.81 | $9.17 | 11,490 |
| 2019-10-24 | $9.84 | $9.84 | $9.84 | $9.84 | $9.20 | 704 |
| 2019-10-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.21 | 50 |
| 2019-10-22 | $9.92 | $9.92 | $9.85 | $9.85 | $9.21 | 257 |
| 2019-10-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.24 | 67 |
| 2019-10-18 | $9.88 | $9.88 | $9.88 | $9.88 | $9.24 | 1,320 |
| 2019-10-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.21 | 484 |
| 2019-10-16 | $9.88 | $9.88 | $9.86 | $9.86 | $9.22 | 334 |
| 2019-10-15 | $9.90 | $9.90 | $9.86 | $9.86 | $9.22 | 244 |
| 2019-10-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.21 | 3,165 |
| 2019-10-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.24 | 135 |
| 2019-10-10 | $9.89 | $9.93 | $9.82 | $9.82 | $9.18 | 883 |
| 2019-10-09 | $9.82 | $9.82 | $9.82 | $9.82 | $9.18 | 64 |
| 2019-10-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.18 | 60 |
| 2019-10-07 | $9.98 | $10.04 | $9.82 | $9.82 | $9.18 | 1,579 |
| 2019-10-04 | $9.90 | $9.99 | $9.90 | $9.99 | $9.34 | 6,445 |
| 2019-10-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.17 | 25 |
| 2019-10-02 | $9.86 | $9.90 | $9.80 | $9.80 | $9.17 | 3,554 |
| 2019-10-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.26 | 1,222 |
| 2019-09-30 | $9.89 | $9.89 | $9.89 | $9.89 | $9.25 | 348 |
| 2019-09-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.17 | 197 |
| 2019-09-26 | $9.88 | $9.89 | $9.80 | $9.82 | $9.18 | 7,934 |
| 2019-09-25 | $9.86 | $9.90 | $9.81 | $9.81 | $9.17 | 10,200 |
| 2019-09-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.22 | 7 |
| 2019-09-23 | $9.86 | $9.86 | $9.86 | $9.86 | $9.22 | 61 |
| 2019-09-20 | $9.79 | $9.86 | $9.78 | $9.86 | $9.22 | 8,558 |
| 2019-09-19 | $9.81 | $9.81 | $9.80 | $9.80 | $9.17 | 610 |
| 2019-09-18 | $9.85 | $9.88 | $9.79 | $9.79 | $9.16 | 8,868 |
| 2019-09-17 | $9.85 | $9.85 | $9.76 | $9.80 | $9.17 | 4,864 |
| 2019-09-16 | $9.75 | $9.85 | $9.71 | $9.73 | $9.10 | 7,878 |
| 2019-09-13 | $9.78 | $9.81 | $9.78 | $9.81 | $9.17 | 2,588 |
| 2019-09-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.15 | 0 |
| 2019-09-11 | $9.75 | $9.78 | $9.73 | $9.78 | $9.15 | 5,933 |
| 2019-09-10 | $9.72 | $9.78 | $9.72 | $9.77 | $9.14 | 2,124 |
| 2019-09-09 | $9.83 | $9.83 | $9.83 | $9.83 | $9.19 | 9 |
| 2019-09-06 | $9.82 | $9.83 | $9.81 | $9.83 | $9.19 | 2,924 |
| 2019-09-05 | $9.72 | $9.75 | $9.72 | $9.74 | $9.11 | 11,063 |
| 2019-09-04 | $9.72 | $9.72 | $9.71 | $9.71 | $9.08 | 2,565 |
| 2019-09-03 | $9.77 | $9.77 | $9.76 | $9.76 | $9.13 | 1,743 |
| 2019-08-30 | $9.68 | $9.68 | $9.68 | $9.68 | $9.05 | 276 |
| 2019-08-29 | $9.68 | $9.69 | $9.68 | $9.68 | $9.05 | 3,861 |
| 2019-08-28 | $9.67 | $9.74 | $9.66 | $9.66 | $9.03 | 2,930 |
| 2019-08-27 | $9.68 | $9.70 | $9.65 | $9.68 | $9.05 | 8,888 |
| 2019-08-26 | $9.67 | $9.67 | $9.66 | $9.66 | $9.03 | 2,002 |
| 2019-08-23 | $9.69 | $9.69 | $9.65 | $9.65 | $9.03 | 5,480 |
| 2019-08-22 | $9.68 | $9.68 | $9.67 | $9.67 | $9.04 | 2,711 |
| 2019-08-21 | $9.69 | $9.75 | $9.66 | $9.71 | $9.08 | 17,093 |
| 2019-08-20 | $9.75 | $9.75 | $9.64 | $9.65 | $9.03 | 7,442 |
| 2019-08-19 | $9.68 | $9.70 | $9.64 | $9.70 | $9.07 | 5,113 |
| 2019-08-16 | $9.70 | $9.70 | $9.67 | $9.67 | $9.04 | 937 |
| 2019-08-15 | $9.69 | $9.81 | $9.64 | $9.77 | $9.14 | 19,100 |
| 2019-08-14 | $9.69 | $9.81 | $9.64 | $9.77 | $9.14 | 19,118 |
| 2019-08-13 | $9.71 | $9.71 | $9.65 | $9.69 | $9.06 | 5,355 |
| 2019-08-12 | $9.82 | $9.82 | $9.66 | $9.68 | $9.05 | 4,872 |
| 2019-08-09 | $9.81 | $9.81 | $9.81 | $9.81 | $9.12 | 166 |
| 2019-08-08 | $9.80 | $9.93 | $9.80 | $9.81 | $9.12 | 3,400 |
| 2019-08-07 | $9.92 | $9.92 | $9.80 | $9.92 | $9.23 | 1,797 |
| 2019-08-06 | $9.78 | $9.81 | $9.70 | $9.70 | $9.02 | 4,244 |
| 2019-08-05 | $9.67 | $9.85 | $9.66 | $9.75 | $9.07 | 8,323 |
| 2019-08-02 | $9.73 | $9.92 | $9.70 | $9.80 | $9.11 | 7,155 |
| 2019-08-01 | $9.66 | $9.89 | $9.62 | $9.62 | $8.95 | 5,472 |
| 2019-07-31 | $9.83 | $9.92 | $9.65 | $9.65 | $8.97 | 5,630 |
| 2019-07-30 | $9.68 | $9.93 | $9.66 | $9.84 | $9.15 | 3,120 |
| 2019-07-29 | $9.70 | $9.93 | $9.66 | $9.66 | $8.98 | 5,940 |
| 2019-07-26 | $9.67 | $9.96 | $9.66 | $9.71 | $9.03 | 4,697 |
| 2019-07-25 | $9.65 | $9.65 | $9.65 | $9.65 | $8.97 | 0 |
| 2019-07-24 | $9.65 | $9.65 | $9.65 | $9.65 | $8.97 | 0 |
| 2019-07-23 | $9.65 | $9.65 | $9.65 | $9.65 | $8.97 | 2 |
| 2019-07-22 | $9.65 | $9.65 | $9.65 | $9.65 | $8.97 | 1,102 |
| 2019-07-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.21 | 11 |
| 2019-07-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.21 | 20 |
| 2019-07-17 | $9.90 | $9.96 | $9.89 | $9.90 | $9.21 | 5,967 |
| 2019-07-16 | $9.65 | $9.88 | $9.65 | $9.88 | $9.19 | 9,553 |
| 2019-07-15 | $9.84 | $9.88 | $9.68 | $9.68 | $9.00 | 2,822 |
| 2019-07-12 | $9.88 | $9.91 | $9.70 | $9.70 | $9.02 | 2,220 |
| 2019-07-11 | $9.80 | $9.80 | $9.79 | $9.80 | $9.11 | 1,284 |
| 2019-07-10 | $9.84 | $9.84 | $9.73 | $9.80 | $9.11 | 22,743 |
| 2019-07-09 | $9.68 | $9.68 | $9.68 | $9.68 | $9.00 | 303 |
| 2019-07-08 | $9.87 | $9.87 | $9.87 | $9.87 | $9.18 | 42 |
| 2019-07-05 | $9.87 | $9.87 | $9.87 | $9.87 | $9.18 | 44 |
| 2019-07-03 | $9.83 | $9.87 | $9.83 | $9.87 | $9.18 | 5,333 |
| 2019-07-02 | $9.76 | $9.85 | $9.76 | $9.85 | $9.16 | 3,537 |
| 2019-07-01 | $9.67 | $9.68 | $9.60 | $9.61 | $8.94 | 6,408 |
| 2019-06-28 | $9.65 | $9.85 | $9.65 | $9.65 | $8.97 | 6,335 |
| 2019-06-27 | $9.67 | $9.70 | $9.65 | $9.65 | $8.97 | 17,409 |
| 2019-06-26 | $9.58 | $9.70 | $9.58 | $9.67 | $8.99 | 1,258 |
| 2019-06-25 | $9.70 | $9.70 | $9.67 | $9.67 | $8.99 | 5,287 |
| 2019-06-24 | $9.74 | $9.74 | $9.72 | $9.72 | $9.04 | 1,611 |
| 2019-06-21 | $9.72 | $9.85 | $9.72 | $9.85 | $9.16 | 8,109 |
| 2019-06-20 | $9.68 | $9.76 | $9.68 | $9.69 | $9.01 | 863 |
| 2019-06-19 | $9.69 | $9.75 | $9.69 | $9.71 | $9.03 | 1,435 |
| 2019-06-18 | $9.70 | $9.73 | $9.70 | $9.70 | $9.02 | 2,132 |
| 2019-06-17 | $9.55 | $9.85 | $9.55 | $9.71 | $9.03 | 4,494 |
| 2019-06-14 | $9.82 | $9.83 | $9.79 | $9.83 | $9.14 | 2,012 |
| 2019-06-13 | $9.64 | $10.00 | $9.64 | $9.90 | $9.21 | 2,626 |
| 2019-06-12 | $9.67 | $10.12 | $9.67 | $9.78 | $9.10 | 4,856 |
| 2019-06-11 | $9.69 | $9.75 | $9.55 | $9.65 | $8.97 | 9,997 |
| 2019-06-10 | $9.70 | $9.78 | $9.70 | $9.71 | $9.03 | 1,184 |
| 2019-06-07 | $9.75 | $9.85 | $9.73 | $9.85 | $9.16 | 7,292 |
| 2019-06-06 | $9.79 | $9.96 | $9.54 | $9.84 | $9.15 | 10,341 |
| 2019-06-05 | $9.84 | $9.95 | $9.80 | $9.80 | $9.11 | 9,859 |
| 2019-06-04 | $10.00 | $10.00 | $9.84 | $9.95 | $9.25 | 2,514 |
| 2019-06-03 | $10.05 | $10.12 | $9.84 | $9.90 | $9.21 | 2,685 |
| 2019-05-31 | $10.07 | $10.07 | $9.85 | $9.85 | $9.16 | 772 |
| 2019-05-30 | $9.93 | $10.07 | $9.84 | $9.89 | $9.20 | 23,133 |
| 2019-05-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.29 | 70 |
| 2019-05-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.29 | 9 |
| 2019-05-24 | $9.95 | $10.00 | $9.95 | $9.99 | $9.29 | 2,059 |
| 2019-05-23 | $9.95 | $9.95 | $9.95 | $9.95 | $9.25 | 4,922 |
| 2019-05-22 | $9.95 | $10.00 | $9.95 | $10.00 | $9.30 | 3,360 |
| 2019-05-21 | $10.09 | $10.09 | $10.00 | $10.00 | $9.30 | 4,221 |
| 2019-05-20 | $10.17 | $10.17 | $10.07 | $10.09 | $9.38 | 1,995 |
| 2019-05-17 | $10.10 | $10.18 | $10.01 | $10.17 | $9.46 | 4,783 |
| 2019-05-16 | $9.98 | $10.00 | $9.98 | $10.00 | $9.30 | 4,099 |
| 2019-05-15 | $10.00 | $10.01 | $9.99 | $10.00 | $9.30 | 17,402 |
| 2019-05-14 | $10.00 | $10.00 | $10.00 | $10.00 | $9.30 | 1,403 |
| 2019-05-13 | $10.00 | $10.00 | $9.84 | $9.94 | $9.24 | 11,640 |
| 2019-05-10 | $10.07 | $10.07 | $10.07 | $10.07 | $9.36 | 104 |
| 2019-05-09 | $10.14 | $10.14 | $10.14 | $10.14 | $9.43 | 60 |
| 2019-05-08 | $10.20 | $10.20 | $10.20 | $10.20 | $9.43 | 50 |
| 2019-05-07 | $10.20 | $10.20 | $10.20 | $10.20 | $9.43 | 110 |
| 2019-05-06 | $10.07 | $10.18 | $10.00 | $10.00 | $9.25 | 1,018 |
| 2019-05-03 | $10.01 | $10.17 | $10.00 | $10.17 | $9.41 | 2,314 |
| 2019-05-02 | $10.19 | $10.20 | $10.00 | $10.00 | $9.25 | 6,830 |
| 2019-05-01 | $10.00 | $10.00 | $10.00 | $10.00 | $9.25 | 1 |
| 2019-04-30 | $10.00 | $10.00 | $10.00 | $10.00 | $9.25 | 201 |
| 2019-04-29 | $9.99 | $10.08 | $9.99 | $9.99 | $9.24 | 2,860 |
| 2019-04-26 | $10.12 | $10.12 | $9.99 | $9.99 | $9.24 | 762 |
| 2019-04-25 | $10.05 | $10.17 | $10.02 | $10.12 | $9.36 | 8,141 |
| 2019-04-24 | $9.99 | $9.99 | $9.89 | $9.89 | $9.15 | 990 |
| 2019-04-23 | $10.05 | $10.05 | $10.05 | $10.05 | $9.30 | 1,459 |
| 2019-04-22 | $9.88 | $9.88 | $9.85 | $9.85 | $9.11 | 826 |
| 2019-04-18 | $9.99 | $10.00 | $9.99 | $10.00 | $9.25 | 3,059 |
| 2019-04-17 | $9.71 | $10.15 | $9.67 | $10.00 | $9.25 | 5,200 |
| 2019-04-16 | $9.99 | $9.99 | $9.99 | $9.99 | $9.24 | 509 |
| 2019-04-15 | $10.04 | $10.15 | $10.04 | $10.11 | $9.35 | 4,913 |
| 2019-04-12 | $10.16 | $10.20 | $10.16 | $10.20 | $9.43 | 1,109 |
| 2019-04-11 | $10.00 | $10.00 | $10.00 | $10.00 | $9.25 | 27 |
| 2019-04-10 | $10.28 | $10.28 | $10.00 | $10.00 | $9.25 | 428 |
| 2019-04-09 | $10.21 | $10.21 | $10.21 | $10.21 | $9.44 | 109 |
| 2019-04-08 | $10.21 | $10.21 | $10.21 | $10.21 | $9.44 | 181 |
| 2019-04-05 | $10.00 | $10.00 | $10.00 | $10.00 | $9.25 | 39 |
| 2019-04-04 | $9.99 | $10.00 | $9.99 | $10.00 | $9.25 | 2,732 |
| 2019-04-03 | $9.81 | $10.00 | $9.81 | $10.00 | $9.25 | 7,492 |
| 2019-04-02 | $10.15 | $10.15 | $10.15 | $10.15 | $9.39 | 662 |
| 2019-04-01 | $10.05 | $10.08 | $10.05 | $10.08 | $9.32 | 11,643 |
| 2019-03-29 | $10.18 | $10.18 | $10.18 | $10.18 | $9.42 | 376 |
| 2019-03-28 | $10.30 | $10.30 | $10.30 | $10.30 | $9.53 | 139 |
| 2019-03-27 | $10.17 | $10.17 | $10.17 | $10.17 | $9.40 | 330 |
| 2019-03-26 | $10.17 | $10.17 | $10.17 | $10.17 | $9.41 | 167 |
| 2019-03-25 | $10.00 | $10.04 | $9.85 | $10.03 | $9.28 | 12,714 |
| 2019-03-22 | $10.00 | $10.10 | $10.00 | $10.00 | $9.25 | 3,125 |
| 2019-03-21 | $10.35 | $10.35 | $10.07 | $10.07 | $9.31 | 1,003 |
| 2019-03-20 | $10.18 | $10.18 | $10.18 | $10.18 | $9.42 | 22 |
| 2019-03-19 | $10.31 | $10.31 | $10.18 | $10.18 | $9.42 | 2,180 |
| 2019-03-18 | $10.31 | $10.32 | $10.15 | $10.32 | $9.55 | 11,909 |
| 2019-03-15 | $10.24 | $10.65 | $9.96 | $10.34 | $9.56 | 31,334 |
| 2019-03-14 | $10.16 | $10.16 | $10.05 | $10.16 | $9.40 | 4,235 |
| 2019-03-13 | $10.19 | $10.23 | $9.96 | $10.16 | $9.40 | 10,986 |
| 2019-03-12 | $10.10 | $10.16 | $10.09 | $10.16 | $9.40 | 1,920 |
| 2019-03-11 | $10.26 | $10.32 | $10.18 | $10.19 | $9.43 | 1,696 |
| 2019-03-08 | $10.15 | $10.29 | $9.95 | $10.29 | $9.52 | 4,855 |
| 2019-03-07 | $10.27 | $10.27 | $10.27 | $10.27 | $9.50 | 467 |
| 2019-03-06 | $10.26 | $10.29 | $10.24 | $10.29 | $9.52 | 1,168 |
| 2019-03-05 | $10.30 | $10.33 | $10.30 | $10.33 | $9.55 | 8,394 |
| 2019-03-04 | $10.32 | $10.32 | $10.25 | $10.25 | $9.48 | 1,256 |
| 2019-03-01 | $10.28 | $10.30 | $10.25 | $10.25 | $9.48 | 1,663 |
| 2019-02-28 | $10.20 | $10.28 | $10.20 | $10.28 | $9.51 | 5,031 |
| 2019-02-27 | $10.20 | $10.30 | $10.16 | $10.16 | $9.40 | 16,303 |
| 2019-02-26 | $10.40 | $10.41 | $10.21 | $10.21 | $9.44 | 9,208 |
| 2019-02-25 | $10.43 | $10.44 | $10.40 | $10.40 | $9.62 | 13,250 |
| 2019-02-22 | $10.30 | $10.36 | $10.27 | $10.36 | $9.58 | 14,239 |
| 2019-02-21 | $10.36 | $10.38 | $10.35 | $10.37 | $9.59 | 6,904 |
| 2019-02-20 | $10.40 | $10.40 | $10.35 | $10.36 | $9.58 | 11,959 |
| 2019-02-19 | $10.36 | $10.42 | $10.35 | $10.36 | $9.58 | 21,081 |
| 2019-02-15 | $10.29 | $10.48 | $10.20 | $10.31 | $9.54 | 5,326 |
| 2019-02-14 | $10.45 | $10.45 | $10.37 | $10.37 | $9.59 | 28,564 |
| 2019-02-13 | $10.38 | $10.45 | $10.30 | $10.37 | $9.59 | 67,623 |
| 2019-02-12 | $10.45 | $10.45 | $10.30 | $10.30 | $9.53 | 67,414 |
| 2019-02-11 | $10.38 | $10.45 | $10.38 | $10.41 | $9.63 | 21,239 |
| 2019-02-08 | $10.35 | $10.45 | $10.32 | $10.32 | $9.55 | 12,239 |
| 2019-02-07 | $10.40 | $10.40 | $10.31 | $10.32 | $9.50 | 6,838 |
| 2019-02-06 | $10.44 | $10.45 | $10.40 | $10.40 | $9.57 | 1,974 |
| 2019-02-05 | $10.40 | $10.40 | $10.30 | $10.32 | $9.50 | 2,398 |
| 2019-02-04 | $10.10 | $10.39 | $10.10 | $10.39 | $9.56 | 27,203 |
| 2019-02-01 | $9.95 | $10.30 | $9.95 | $10.28 | $9.46 | 17,582 |
| 2019-01-31 | $10.10 | $10.13 | $10.10 | $10.10 | $9.30 | 3,764 |
| 2019-01-30 | $9.85 | $10.09 | $9.85 | $10.09 | $9.29 | 5,822 |
| 2019-01-29 | $10.00 | $10.00 | $10.00 | $10.00 | $9.21 | 67 |
| 2019-01-28 | $10.00 | $10.00 | $10.00 | $10.00 | $9.21 | 20 |
| 2019-01-25 | $10.05 | $10.05 | $9.90 | $10.00 | $9.21 | 34,638 |
| 2019-01-24 | $10.02 | $10.10 | $10.02 | $10.10 | $9.30 | 3,175 |
| 2019-01-23 | $10.05 | $10.12 | $10.05 | $10.12 | $9.32 | 1,659 |
| 2019-01-22 | $10.04 | $10.11 | $10.00 | $10.00 | $9.21 | 1,102 |
| 2019-01-18 | $9.80 | $10.15 | $9.80 | $10.10 | $9.30 | 8,159 |
| 2019-01-17 | $10.00 | $10.00 | $9.90 | $9.90 | $9.11 | 5,649 |
| 2019-01-16 | $10.10 | $10.10 | $10.00 | $10.00 | $9.21 | 366 |
| 2019-01-15 | $10.05 | $10.05 | $10.05 | $10.05 | $9.25 | 873 |
| 2019-01-14 | $10.05 | $10.05 | $10.00 | $10.00 | $9.21 | 5,498 |
| 2019-01-11 | $10.23 | $10.23 | $10.05 | $10.05 | $9.25 | 5,509 |
| 2019-01-10 | $10.22 | $10.25 | $10.05 | $10.05 | $9.25 | 1,214 |
| 2019-01-09 | $10.20 | $10.20 | $10.20 | $10.20 | $9.39 | 213 |
| 2019-01-08 | $10.24 | $10.25 | $10.13 | $10.20 | $9.39 | 2,789 |
| 2019-01-07 | $10.24 | $10.24 | $10.24 | $10.24 | $9.43 | 33 |
| 2019-01-04 | $10.01 | $10.24 | $10.00 | $10.24 | $9.43 | 3,419 |
| 2019-01-03 | $10.01 | $10.01 | $10.00 | $10.00 | $9.21 | 770 |
| 2019-01-02 | $9.77 | $9.80 | $9.77 | $9.80 | $9.02 | 407 |
| 2018-12-31 | $10.24 | $10.24 | $9.54 | $10.03 | $9.23 | 2,193 |
| 2018-12-28 | $9.97 | $10.20 | $9.44 | $9.75 | $8.97 | 11,631 |
| 2018-12-27 | $10.04 | $10.44 | $9.90 | $9.94 | $9.15 | 28,225 |
| 2018-12-26 | $10.39 | $10.39 | $10.05 | $10.05 | $9.25 | 3,333 |
| 2018-12-24 | $10.25 | $10.60 | $10.25 | $10.25 | $9.44 | 4,854 |
| 2018-12-21 | $10.00 | $10.44 | $10.00 | $10.20 | $9.39 | 15,205 |
| 2018-12-20 | $10.25 | $10.35 | $10.25 | $10.30 | $9.48 | 2,478 |
| 2018-12-19 | $10.35 | $10.35 | $10.35 | $10.35 | $9.53 | 425 |
| 2018-12-18 | $10.50 | $10.50 | $10.50 | $10.50 | $9.67 | 609 |
| 2018-12-17 | $10.63 | $10.67 | $10.55 | $10.67 | $9.82 | 4,107 |
| 2018-12-14 | $10.60 | $10.80 | $10.50 | $10.65 | $9.80 | 36,315 |
| 2018-12-13 | $10.75 | $10.93 | $10.48 | $10.54 | $9.70 | 8,760 |
| 2018-12-12 | $10.55 | $10.57 | $10.55 | $10.55 | $9.71 | 6,014 |
| 2018-12-11 | $10.65 | $10.99 | $10.56 | $10.63 | $9.78 | 26,427 |
| 2018-12-10 | $10.60 | $10.65 | $10.60 | $10.65 | $9.80 | 528 |
| 2018-12-07 | $10.95 | $10.95 | $10.94 | $10.95 | $10.08 | 10,718 |
| 2018-12-06 | $10.60 | $11.21 | $10.60 | $10.65 | $9.80 | 3,567 |
| 2018-12-04 | $10.60 | $10.60 | $10.60 | $10.60 | $9.76 | 2,786 |
| 2018-12-03 | $10.60 | $11.75 | $10.60 | $10.63 | $9.78 | 41,850 |
| 2018-11-30 | $10.51 | $10.75 | $10.51 | $10.70 | $9.85 | 7,038 |
| 2018-11-29 | $10.60 | $10.60 | $10.60 | $10.60 | $9.76 | 30 |
| 2018-11-28 | $10.51 | $10.69 | $10.51 | $10.60 | $9.76 | 2,551 |
| 2018-11-27 | $10.50 | $10.55 | $10.40 | $10.41 | $9.58 | 24,027 |
| 2018-11-26 | $10.49 | $11.36 | $10.49 | $11.36 | $10.46 | 43,615 |
| 2018-11-23 | $10.30 | $10.38 | $10.30 | $10.38 | $9.55 | 12,058 |
| 2018-11-21 | $10.27 | $10.45 | $10.25 | $10.31 | $9.49 | 19,189 |
| 2018-11-20 | $10.71 | $10.71 | $10.27 | $10.32 | $9.50 | 7,136 |
| 2018-11-19 | $10.65 | $10.89 | $10.50 | $10.50 | $9.67 | 11,288 |
| 2018-11-16 | $10.93 | $10.93 | $10.93 | $10.93 | $10.06 | 181 |
| 2018-11-15 | $10.70 | $11.00 | $10.55 | $10.56 | $9.72 | 12,467 |
| 2018-11-14 | $10.80 | $10.80 | $10.80 | $10.80 | $9.94 | 88 |
| 2018-11-13 | $10.70 | $10.80 | $10.70 | $10.80 | $9.90 | 10,480 |
| 2018-11-12 | $11.00 | $11.00 | $10.80 | $10.80 | $9.90 | 390 |
| 2018-11-09 | $11.11 | $11.11 | $11.11 | $11.11 | $10.18 | 70 |
| 2018-11-08 | $11.63 | $11.63 | $11.11 | $11.11 | $10.18 | 645 |
| 2018-11-07 | $10.60 | $10.60 | $10.60 | $10.60 | $9.71 | 7 |
| 2018-11-06 | $10.60 | $10.60 | $10.60 | $10.60 | $9.71 | 2 |
| 2018-11-05 | $10.80 | $10.80 | $10.60 | $10.60 | $9.71 | 5,272 |
| 2018-11-02 | $10.80 | $10.80 | $10.80 | $10.80 | $9.90 | 297 |
| 2018-11-01 | $11.00 | $11.00 | $11.00 | $11.00 | $10.08 | 284 |
| 2018-10-31 | $11.45 | $11.65 | $10.30 | $11.04 | $10.12 | 15,918 |
| 2018-10-30 | $11.45 | $11.50 | $11.45 | $11.48 | $10.52 | 2,250 |
| 2018-10-29 | $11.70 | $11.70 | $11.45 | $11.45 | $10.49 | 3,934 |
| 2018-10-26 | $11.70 | $11.70 | $11.70 | $11.70 | $10.72 | 110 |
| 2018-10-25 | $11.51 | $11.86 | $11.50 | $11.50 | $10.54 | 973 |
| 2018-10-24 | $11.51 | $11.61 | $11.51 | $11.51 | $10.55 | 2,526 |
| 2018-10-23 | $11.54 | $11.87 | $11.51 | $11.87 | $10.88 | 2,011 |
| 2018-10-22 | $11.62 | $11.62 | $11.60 | $11.60 | $10.63 | 752 |
| 2018-10-19 | $11.56 | $11.56 | $11.56 | $11.56 | $10.59 | 345 |
| 2018-10-18 | $11.62 | $11.62 | $11.62 | $11.62 | $10.65 | 214 |
| 2018-10-17 | $11.62 | $11.62 | $11.55 | $11.55 | $10.58 | 3,602 |
| 2018-10-16 | $11.70 | $11.70 | $11.70 | $11.70 | $10.72 | 427 |
| 2018-10-15 | $11.70 | $11.80 | $11.62 | $11.62 | $10.65 | 2,936 |
| 2018-10-12 | $11.85 | $11.85 | $11.69 | $11.69 | $10.71 | 5,354 |
| 2018-10-11 | $11.90 | $11.99 | $11.85 | $11.87 | $10.88 | 17,508 |
| 2018-10-10 | $12.10 | $12.10 | $12.00 | $12.00 | $11.00 | 6,543 |
| 2018-10-09 | $12.00 | $12.20 | $12.00 | $12.00 | $11.00 | 5,152 |
| 2018-10-08 | $12.20 | $12.20 | $12.00 | $12.00 | $11.00 | 7,500 |
| 2018-10-05 | $12.01 | $12.01 | $12.01 | $12.01 | $11.00 | 59 |
| 2018-10-04 | $12.15 | $12.17 | $12.01 | $12.01 | $11.00 | 1,076 |
| 2018-10-03 | $11.97 | $12.20 | $11.97 | $12.20 | $11.18 | 3,438 |
| 2018-10-02 | $12.02 | $12.02 | $11.90 | $11.95 | $10.95 | 13,092 |
| 2018-10-01 | $12.00 | $12.01 | $11.90 | $12.00 | $11.00 | 5,600 |
| 2018-09-28 | $12.00 | $12.00 | $12.00 | $12.00 | $11.00 | 318 |
| 2018-09-27 | $12.10 | $12.10 | $12.00 | $12.00 | $11.00 | 703 |
| 2018-09-26 | $11.90 | $11.90 | $11.90 | $11.90 | $10.90 | 47 |
| 2018-09-25 | $11.90 | $11.90 | $11.90 | $11.90 | $10.90 | 553 |
| 2018-09-24 | $11.90 | $11.90 | $11.90 | $11.90 | $10.90 | 256 |
| 2018-09-21 | $11.90 | $11.90 | $11.90 | $11.90 | $10.90 | 1,353 |
| 2018-09-20 | $11.90 | $11.90 | $11.90 | $11.90 | $10.90 | 300 |
| 2018-09-19 | $12.00 | $12.33 | $11.90 | $11.90 | $10.90 | 3,748 |
| 2018-09-18 | $12.00 | $12.00 | $12.00 | $12.00 | $11.00 | 65 |
| 2018-09-17 | $12.00 | $12.05 | $12.00 | $12.00 | $11.00 | 915 |
| 2018-09-14 | $12.15 | $12.45 | $11.90 | $12.00 | $11.00 | 5,049 |
| 2018-09-13 | $12.35 | $12.35 | $12.35 | $12.35 | $11.32 | 379 |
| 2018-09-12 | $12.30 | $12.45 | $12.30 | $12.45 | $11.41 | 616 |
| 2018-09-11 | $12.00 | $12.00 | $12.00 | $12.00 | $11.00 | 1,578 |
| 2018-09-10 | $12.38 | $12.38 | $12.18 | $12.18 | $11.16 | 438 |
| 2018-09-07 | $12.20 | $12.45 | $12.04 | $12.45 | $11.41 | 5,412 |
| 2018-09-06 | $12.39 | $12.39 | $12.15 | $12.30 | $11.27 | 32,005 |
| 2018-09-05 | $12.30 | $12.30 | $12.15 | $12.15 | $11.13 | 819 |
| 2018-09-04 | $12.30 | $12.50 | $12.30 | $12.50 | $11.45 | 1,557 |
| 2018-08-31 | $12.40 | $12.40 | $12.40 | $12.40 | $11.36 | 282 |
| 2018-08-30 | $12.06 | $12.06 | $12.06 | $12.06 | $11.05 | 36 |
| 2018-08-29 | $12.00 | $12.06 | $12.00 | $12.06 | $11.05 | 2,220 |
| 2018-08-28 | $12.07 | $12.07 | $12.07 | $12.07 | $11.06 | 610 |
| 2018-08-27 | $12.40 | $12.40 | $12.00 | $12.00 | $11.00 | 1,043 |
| 2018-08-24 | $11.91 | $12.00 | $11.91 | $12.00 | $11.00 | 3,310 |
| 2018-08-23 | $11.90 | $12.30 | $11.90 | $12.30 | $11.27 | 3,407 |
| 2018-08-22 | $12.15 | $12.15 | $12.08 | $12.15 | $11.13 | 5,006 |
| 2018-08-21 | $12.10 | $12.15 | $11.90 | $11.90 | $10.90 | 2,978 |
| 2018-08-20 | $11.90 | $11.95 | $11.90 | $11.93 | $10.93 | 1,754 |
| 2018-08-17 | $11.95 | $11.95 | $11.95 | $11.95 | $10.95 | 218 |
| 2018-08-16 | $12.20 | $12.20 | $11.90 | $12.05 | $11.04 | 2,787 |
| 2018-08-15 | $11.90 | $11.90 | $11.90 | $11.90 | $10.90 | 1,200 |
| 2018-08-14 | $11.90 | $11.90 | $11.90 | $11.90 | $10.90 | 14 |
| 2018-08-13 | $11.91 | $11.95 | $11.90 | $11.90 | $10.90 | 3,412 |
| 2018-08-10 | $12.08 | $12.19 | $12.08 | $12.19 | $11.12 | 406 |
| 2018-08-09 | $12.19 | $12.19 | $12.17 | $12.17 | $11.10 | 1,301 |
| 2018-08-08 | $12.20 | $12.20 | $12.20 | $12.20 | $11.13 | 131 |
| 2018-08-07 | $11.90 | $12.20 | $11.90 | $12.20 | $11.13 | 3,821 |
| 2018-08-06 | $11.95 | $11.95 | $11.95 | $11.95 | $10.90 | 269 |
| 2018-08-03 | $12.20 | $12.20 | $12.00 | $12.00 | $10.95 | 7,841 |
| 2018-08-02 | $12.00 | $12.00 | $12.00 | $12.00 | $10.95 | 1,721 |
| 2018-08-01 | $12.00 | $12.13 | $12.00 | $12.07 | $11.01 | 3,352 |
| 2018-07-31 | $12.14 | $12.14 | $12.05 | $12.05 | $10.99 | 523 |
| 2018-07-30 | $12.21 | $12.26 | $11.90 | $11.90 | $10.86 | 12,014 |
| 2018-07-27 | $12.53 | $12.53 | $12.35 | $12.35 | $11.27 | 7,099 |
| 2018-07-26 | $12.60 | $12.68 | $12.54 | $12.68 | $11.57 | 4,344 |
| 2018-07-25 | $12.35 | $12.65 | $12.35 | $12.60 | $11.50 | 5,796 |
| 2018-07-24 | $12.75 | $12.85 | $12.45 | $12.75 | $11.63 | 2,190 |
| 2018-07-23 | $12.30 | $12.95 | $12.25 | $12.65 | $11.54 | 5,735 |
| 2018-07-20 | $12.00 | $12.10 | $11.90 | $11.90 | $10.86 | 3,008 |
| 2018-07-19 | $11.95 | $12.00 | $11.90 | $11.90 | $10.86 | 2,751 |
| 2018-07-18 | $11.95 | $11.95 | $11.93 | $11.95 | $10.90 | 1,212 |
| 2018-07-17 | $11.85 | $11.90 | $11.75 | $11.85 | $10.81 | 14,258 |
| 2018-07-16 | $11.85 | $11.85 | $11.85 | $11.85 | $10.81 | 1,059 |
| 2018-07-13 | $11.85 | $11.85 | $11.85 | $11.85 | $10.81 | 0 |
| 2018-07-12 | $11.90 | $11.90 | $11.85 | $11.85 | $10.81 | 7,047 |
| 2018-07-11 | $11.85 | $11.85 | $11.85 | $11.85 | $10.81 | 4,808 |
| 2018-07-10 | $11.90 | $11.90 | $11.76 | $11.80 | $10.77 | 3,174 |
| 2018-07-09 | $11.93 | $11.93 | $11.85 | $11.90 | $10.86 | 15,207 |
| 2018-07-06 | $11.83 | $11.83 | $11.83 | $11.83 | $10.79 | 243 |
| 2018-07-05 | $12.05 | $12.05 | $11.85 | $11.85 | $10.81 | 5,817 |
| 2018-07-03 | $11.95 | $11.95 | $11.95 | $11.95 | $10.90 | 229 |
| 2018-07-02 | $11.75 | $11.95 | $11.75 | $11.85 | $10.81 | 26,642 |
| 2018-06-29 | $11.60 | $11.80 | $11.60 | $11.80 | $10.77 | 2,321 |
| 2018-06-28 | $11.75 | $11.75 | $11.61 | $11.70 | $10.68 | 1,431 |
| 2018-06-27 | $11.85 | $11.95 | $11.60 | $11.60 | $10.58 | 1,057 |
| 2018-06-26 | $11.60 | $11.85 | $11.60 | $11.85 | $10.81 | 1,401 |
| 2018-06-25 | $11.75 | $11.75 | $11.72 | $11.75 | $10.72 | 1,215 |
| 2018-06-22 | $11.72 | $11.75 | $11.72 | $11.75 | $10.72 | 2,162 |
| 2018-06-21 | $11.75 | $11.75 | $11.68 | $11.70 | $10.68 | 1,429 |
| 2018-06-20 | $11.60 | $11.80 | $11.60 | $11.75 | $10.72 | 6,834 |
| 2018-06-19 | $11.75 | $11.75 | $11.40 | $11.40 | $10.40 | 4,605 |
| 2018-06-18 | $11.75 | $11.75 | $11.75 | $11.75 | $10.72 | 4,783 |
| 2018-06-15 | $11.65 | $11.80 | $11.60 | $11.75 | $10.72 | 50,307 |
| 2018-06-14 | $11.75 | $11.75 | $11.71 | $11.71 | $10.68 | 2,108 |
| 2018-06-13 | $11.75 | $11.75 | $11.50 | $11.75 | $10.72 | 23,966 |
| 2018-06-12 | $11.75 | $11.75 | $11.65 | $11.65 | $10.63 | 28,562 |
| 2018-06-11 | $11.65 | $11.65 | $11.55 | $11.57 | $10.56 | 10,417 |
| 2018-06-08 | $11.70 | $11.70 | $11.50 | $11.50 | $10.49 | 32,629 |
| 2018-06-07 | $11.60 | $11.60 | $11.56 | $11.58 | $10.57 | 4,481 |
| 2018-06-06 | $11.55 | $11.55 | $11.50 | $11.50 | $10.49 | 2,265 |
| 2018-06-05 | $11.50 | $11.55 | $11.50 | $11.55 | $10.54 | 52,100 |
| 2018-06-04 | $11.50 | $11.55 | $11.40 | $11.40 | $10.40 | 15,459 |
| 2018-06-01 | $11.46 | $11.55 | $11.41 | $11.50 | $10.49 | 40,586 |
| 2018-05-31 | $11.50 | $11.50 | $11.40 | $11.40 | $10.40 | 1,500 |
| 2018-05-30 | $11.50 | $11.50 | $11.40 | $11.40 | $10.40 | 1,497 |
| 2018-05-29 | $11.35 | $11.50 | $11.35 | $11.46 | $10.46 | 2,168 |
| 2018-05-25 | $11.43 | $11.50 | $11.43 | $11.50 | $10.49 | 692 |
| 2018-05-24 | $11.34 | $11.35 | $11.34 | $11.35 | $10.36 | 2,580 |
| 2018-05-23 | $11.41 | $11.41 | $11.41 | $11.41 | $10.41 | 21 |
| 2018-05-22 | $11.50 | $11.50 | $11.40 | $11.41 | $10.41 | 6,838 |
| 2018-05-21 | $11.45 | $11.45 | $11.45 | $11.45 | $10.45 | 116 |
| 2018-05-18 | $11.55 | $11.55 | $11.47 | $11.47 | $10.47 | 612 |
| 2018-05-17 | $11.67 | $11.72 | $11.55 | $11.65 | $10.63 | 8,411 |
| 2018-05-16 | $11.80 | $11.80 | $11.65 | $11.65 | $10.63 | 18,497 |
| 2018-05-15 | $11.70 | $11.70 | $11.55 | $11.68 | $10.66 | 1,663 |
| 2018-05-14 | $11.70 | $11.70 | $11.49 | $11.70 | $10.68 | 1,291 |
| 2018-05-11 | $11.75 | $11.75 | $11.64 | $11.70 | $10.68 | 10,721 |
| 2018-05-10 | $11.70 | $11.70 | $11.65 | $11.65 | $10.63 | 6,801 |
| 2018-05-09 | $11.75 | $11.75 | $11.45 | $11.70 | $10.63 | 1,798 |
| 2018-05-08 | $11.85 | $11.85 | $11.80 | $11.85 | $10.77 | 3,827 |
| 2018-05-07 | $11.81 | $11.81 | $11.81 | $11.81 | $10.73 | 51 |
| 2018-05-04 | $11.70 | $11.85 | $11.60 | $11.81 | $10.73 | 3,872 |
| 2018-05-03 | $11.78 | $11.85 | $11.75 | $11.80 | $10.72 | 2,509 |
| 2018-05-02 | $11.75 | $11.75 | $11.65 | $11.75 | $10.68 | 18,920 |
| 2018-05-01 | $11.42 | $11.77 | $11.40 | $11.75 | $10.68 | 18,041 |
| 2018-04-30 | $11.45 | $11.45 | $11.38 | $11.38 | $10.34 | 2,588 |
| 2018-04-27 | $11.30 | $11.45 | $11.30 | $11.35 | $10.31 | 18,791 |
| 2018-04-26 | $11.10 | $11.30 | $11.05 | $11.05 | $10.04 | 2,982 |
| 2018-04-25 | $11.20 | $11.40 | $11.19 | $11.23 | $10.20 | 6,514 |
| 2018-04-24 | $11.30 | $11.30 | $11.30 | $11.30 | $10.27 | 5,820 |
| 2018-04-23 | $11.20 | $11.20 | $11.20 | $11.20 | $10.18 | 1,161 |
| 2018-04-20 | $11.25 | $11.25 | $11.25 | $11.25 | $10.22 | 74 |
| 2018-04-19 | $11.25 | $11.25 | $11.25 | $11.25 | $10.22 | 400 |
| 2018-04-18 | $11.35 | $11.35 | $11.05 | $11.05 | $10.04 | 1,138 |
| 2018-04-17 | $11.35 | $11.35 | $11.35 | $11.35 | $10.31 | 703 |
| 2018-04-16 | $11.25 | $11.25 | $11.25 | $11.25 | $10.22 | 1,576 |
| 2018-04-13 | $11.15 | $11.15 | $11.05 | $11.15 | $10.13 | 1,045 |
| 2018-04-12 | $11.29 | $11.29 | $11.29 | $11.29 | $10.26 | 181 |
| 2018-04-11 | $11.29 | $11.29 | $11.29 | $11.29 | $10.26 | 91 |
| 2018-04-10 | $11.29 | $11.29 | $11.29 | $11.29 | $10.26 | 0 |
| 2018-04-09 | $11.20 | $11.29 | $11.20 | $11.29 | $10.26 | 1,501 |
| 2018-04-06 | $11.26 | $11.26 | $11.26 | $11.26 | $10.23 | 944 |
| 2018-04-05 | $11.40 | $11.40 | $11.29 | $11.29 | $10.26 | 1,452 |
| 2018-04-04 | $11.30 | $11.30 | $11.30 | $11.30 | $10.27 | 103 |
| 2018-04-03 | $11.35 | $11.35 | $11.30 | $11.30 | $10.27 | 867 |
| 2018-04-02 | $11.35 | $11.35 | $11.30 | $11.35 | $10.31 | 590 |
| 2018-03-29 | $11.35 | $11.35 | $11.33 | $11.35 | $10.31 | 6,695 |
| 2018-03-28 | $11.35 | $11.35 | $11.32 | $11.35 | $10.31 | 9,704 |
| 2018-03-27 | $11.35 | $11.35 | $11.26 | $11.26 | $10.23 | 1,139 |
| 2018-03-26 | $11.40 | $11.40 | $11.35 | $11.40 | $10.36 | 13,800 |
| 2018-03-23 | $11.30 | $11.30 | $11.30 | $11.30 | $10.27 | 229 |
| 2018-03-22 | $11.25 | $11.25 | $11.23 | $11.25 | $10.22 | 2,990 |
| 2018-03-21 | $11.20 | $11.20 | $11.20 | $11.20 | $10.17 | 78 |
| 2018-03-20 | $11.20 | $11.20 | $11.20 | $11.20 | $10.18 | 620 |
| 2018-03-19 | $11.00 | $11.00 | $11.00 | $11.00 | $9.99 | 23 |
| 2018-03-16 | $11.00 | $11.00 | $11.00 | $11.00 | $9.99 | 920 |
| 2018-03-15 | $11.10 | $11.10 | $11.10 | $11.10 | $10.08 | 1,175 |
| 2018-03-14 | $11.35 | $11.35 | $11.21 | $11.21 | $10.18 | 863 |
| 2018-03-13 | $11.21 | $11.21 | $11.21 | $11.21 | $10.18 | 597 |
| 2018-03-12 | $11.20 | $11.27 | $11.20 | $11.27 | $10.24 | 485 |
| 2018-03-09 | $11.40 | $11.40 | $11.20 | $11.20 | $10.18 | 1,229 |
| 2018-03-08 | $11.40 | $11.40 | $11.38 | $11.38 | $10.34 | 1,246 |
| 2018-03-07 | $11.40 | $11.40 | $11.30 | $11.30 | $10.27 | 3,875 |
| 2018-03-06 | $11.30 | $11.30 | $11.15 | $11.15 | $10.13 | 1,146 |
| 2018-03-05 | $11.30 | $11.30 | $11.26 | $11.30 | $10.27 | 896 |
| 2018-03-02 | $11.25 | $11.30 | $11.25 | $11.25 | $10.22 | 3,273 |
| 2018-03-01 | $11.50 | $11.50 | $11.25 | $11.25 | $10.22 | 5,208 |
| 2018-02-28 | $11.18 | $11.65 | $11.18 | $11.50 | $10.45 | 9,141 |
| 2018-02-27 | $11.10 | $11.25 | $11.10 | $11.25 | $10.22 | 6,932 |
| 2018-02-26 | $11.15 | $11.15 | $11.15 | $11.15 | $10.13 | 554 |
| 2018-02-23 | $11.20 | $11.20 | $11.20 | $11.20 | $10.18 | 88 |
| 2018-02-22 | $11.20 | $11.20 | $10.90 | $11.20 | $10.18 | 2,496 |
| 2018-02-21 | $10.90 | $10.90 | $10.90 | $10.90 | $9.90 | 2 |
| 2018-02-20 | $11.00 | $11.05 | $10.90 | $10.90 | $9.90 | 2,224 |
| 2018-02-16 | $11.20 | $11.20 | $11.15 | $11.15 | $10.13 | 6,205 |
| 2018-02-15 | $10.70 | $11.01 | $10.70 | $11.01 | $10.00 | 1,828 |
| 2018-02-14 | $10.65 | $10.70 | $10.50 | $10.70 | $9.72 | 7,650 |
| 2018-02-13 | $10.95 | $10.95 | $10.60 | $10.60 | $9.63 | 2,030 |
| 2018-02-12 | $10.70 | $11.10 | $10.70 | $10.95 | $9.95 | 1,945 |
| 2018-02-09 | $11.30 | $11.32 | $11.13 | $11.13 | $10.11 | 3,523 |
| 2018-02-08 | $11.35 | $11.55 | $11.35 | $11.55 | $10.49 | 1,148 |
| 2018-02-07 | $11.56 | $11.56 | $11.50 | $11.50 | $10.41 | 2,284 |
| 2018-02-06 | $11.70 | $11.75 | $11.60 | $11.63 | $10.53 | 4,350 |
| 2018-02-05 | $11.69 | $11.69 | $11.56 | $11.64 | $10.54 | 2,730 |
| 2018-02-02 | $11.91 | $11.91 | $11.90 | $11.90 | $10.77 | 2,014 |
| 2018-02-01 | $12.06 | $12.15 | $12.00 | $12.00 | $10.86 | 4,044 |
| 2018-01-31 | $12.40 | $12.40 | $11.51 | $12.05 | $10.91 | 8,634 |
| 2018-01-30 | $12.97 | $12.97 | $11.44 | $12.20 | $11.05 | 3,603 |
| 2018-01-29 | $11.45 | $11.45 | $11.40 | $11.45 | $10.37 | 8,274 |
| 2018-01-26 | $11.69 | $11.70 | $11.41 | $11.45 | $10.37 | 17,187 |
| 2018-01-25 | $11.14 | $11.30 | $11.14 | $11.30 | $10.23 | 4,213 |
| 2018-01-24 | $11.26 | $11.26 | $11.05 | $11.15 | $10.10 | 9,924 |
| 2018-01-23 | $11.00 | $11.00 | $11.00 | $11.00 | $9.96 | 0 |
| 2018-01-22 | $10.80 | $11.00 | $10.80 | $11.00 | $9.96 | 9,369 |
| 2018-01-19 | $10.70 | $10.80 | $10.70 | $10.80 | $9.78 | 3,617 |
| 2018-01-18 | $10.80 | $10.83 | $10.65 | $10.83 | $9.81 | 4,175 |
| 2018-01-17 | $10.85 | $10.90 | $10.76 | $10.85 | $9.82 | 5,795 |
| 2018-01-16 | $10.75 | $10.90 | $10.75 | $10.90 | $9.87 | 26,090 |
| 2018-01-12 | $10.75 | $10.90 | $10.75 | $10.90 | $9.87 | 6,144 |
| 2018-01-11 | $10.75 | $10.80 | $10.75 | $10.80 | $9.78 | 1,743 |
| 2018-01-10 | $10.55 | $10.70 | $10.55 | $10.70 | $9.69 | 11,998 |
| 2018-01-09 | $10.55 | $10.55 | $10.55 | $10.55 | $9.55 | 489 |
| 2018-01-08 | $10.50 | $10.55 | $10.50 | $10.55 | $9.55 | 255 |
| 2018-01-05 | $10.45 | $10.48 | $10.45 | $10.48 | $9.49 | 1,977 |
| 2018-01-04 | $10.65 | $10.65 | $10.45 | $10.45 | $9.46 | 16,704 |
| 2018-01-03 | $10.65 | $10.65 | $10.50 | $10.56 | $9.56 | 2,050 |
| 2018-01-02 | $10.65 | $10.75 | $10.65 | $10.65 | $9.64 | 4,702 |
| 2017-12-29 | $10.65 | $10.65 | $10.65 | $10.65 | $9.64 | 663 |
| 2017-12-28 | $10.55 | $10.55 | $10.55 | $10.55 | $9.55 | 370 |
| 2017-12-27 | $10.50 | $10.50 | $10.50 | $10.50 | $9.51 | 376 |
| 2017-12-26 | $10.70 | $10.70 | $10.50 | $10.59 | $9.59 | 1,647 |
| 2017-12-22 | $10.70 | $10.85 | $10.35 | $10.85 | $9.82 | 4,772 |
| 2017-12-21 | $10.35 | $10.89 | $10.35 | $10.85 | $9.82 | 6,519 |
| 2017-12-20 | $10.95 | $11.00 | $10.95 | $10.99 | $9.95 | 6,049 |
| 2017-12-19 | $10.95 | $10.95 | $10.75 | $10.95 | $9.91 | 10,587 |
| 2017-12-18 | $10.85 | $10.85 | $10.75 | $10.85 | $9.82 | 3,159 |
| 2017-12-15 | $10.75 | $10.75 | $10.62 | $10.70 | $9.69 | 2,838 |
| 2017-12-14 | $10.65 | $10.65 | $10.65 | $10.65 | $9.64 | 3 |
| 2017-12-13 | $10.46 | $10.65 | $10.46 | $10.65 | $9.64 | 36,023 |
| 2017-12-12 | $10.67 | $10.70 | $10.64 | $10.64 | $9.63 | 676 |
| 2017-12-11 | $10.63 | $10.63 | $10.63 | $10.63 | $9.62 | 368 |
| 2017-12-08 | $10.55 | $10.68 | $10.55 | $10.58 | $9.58 | 1,530 |
| 2017-12-07 | $10.65 | $10.65 | $10.25 | $10.55 | $9.55 | 3,395 |
| 2017-12-06 | $10.65 | $10.75 | $10.60 | $10.65 | $9.64 | 2,309 |
| 2017-12-05 | $10.59 | $10.65 | $10.57 | $10.65 | $9.64 | 2,297 |
| 2017-12-04 | $10.50 | $10.60 | $10.50 | $10.59 | $9.59 | 3,224 |
| 2017-12-01 | $10.45 | $10.50 | $10.35 | $10.50 | $9.51 | 5,258 |
| 2017-11-30 | $10.35 | $10.40 | $10.35 | $10.40 | $9.42 | 4,645 |
| 2017-11-29 | $10.35 | $10.45 | $10.35 | $10.45 | $9.46 | 3,545 |
| 2017-11-28 | $10.30 | $10.40 | $10.25 | $10.40 | $9.42 | 17,108 |
| 2017-11-27 | $10.50 | $10.50 | $10.30 | $10.30 | $9.33 | 1,394 |
| 2017-11-24 | $10.50 | $10.50 | $10.40 | $10.50 | $9.51 | 1,161 |
| 2017-11-22 | $10.45 | $10.45 | $10.45 | $10.45 | $9.46 | 1 |
| 2017-11-21 | $10.50 | $10.50 | $10.45 | $10.45 | $9.46 | 1,199 |
| 2017-11-20 | $10.50 | $10.50 | $10.50 | $10.50 | $9.51 | 67 |
| 2017-11-17 | $10.50 | $10.50 | $10.50 | $10.50 | $9.51 | 124 |
| 2017-11-16 | $10.41 | $10.41 | $10.41 | $10.41 | $9.43 | 2 |
| 2017-11-15 | $10.50 | $10.50 | $10.40 | $10.41 | $9.43 | 9,422 |
| 2017-11-14 | $10.25 | $10.50 | $10.25 | $10.50 | $9.51 | 5,793 |
| 2017-11-13 | $10.45 | $10.50 | $10.45 | $10.50 | $9.51 | 2,726 |
| 2017-11-10 | $10.30 | $10.30 | $10.30 | $10.30 | $9.29 | 409 |
| 2017-11-09 | $10.30 | $10.40 | $10.30 | $10.40 | $9.38 | 228 |
| 2017-11-08 | $10.55 | $10.57 | $10.40 | $10.45 | $9.43 | 4,358 |
| 2017-11-07 | $10.40 | $10.55 | $10.40 | $10.55 | $9.52 | 5,544 |
| 2017-11-06 | $10.40 | $10.40 | $10.40 | $10.40 | $9.38 | 452 |
| 2017-11-03 | $10.41 | $10.47 | $10.41 | $10.47 | $9.44 | 451 |
| 2017-11-02 | $10.43 | $10.45 | $10.40 | $10.40 | $9.38 | 645 |
| 2017-11-01 | $10.35 | $10.44 | $10.35 | $10.40 | $9.38 | 1,166 |
| 2017-10-31 | $10.45 | $10.45 | $10.45 | $10.45 | $9.43 | 1,300 |
| 2017-10-30 | $10.35 | $10.35 | $10.35 | $10.35 | $9.34 | 4,190 |
| 2017-10-27 | $10.30 | $10.40 | $10.30 | $10.40 | $9.38 | 5,603 |
| 2017-10-26 | $10.40 | $10.40 | $10.40 | $10.40 | $9.38 | 51 |
| 2017-10-25 | $10.40 | $10.40 | $10.40 | $10.40 | $9.38 | 400 |
| 2017-10-24 | $10.40 | $10.45 | $10.40 | $10.40 | $9.38 | 1,005 |
| 2017-10-23 | $10.55 | $10.55 | $10.40 | $10.40 | $9.38 | 1,916 |
| 2017-10-20 | $10.40 | $10.65 | $10.40 | $10.50 | $9.47 | 6,774 |
| 2017-10-19 | $10.45 | $10.45 | $10.45 | $10.45 | $9.43 | 157 |
| 2017-10-18 | $10.45 | $10.45 | $10.40 | $10.45 | $9.43 | 922 |
| 2017-10-17 | $10.40 | $10.40 | $10.40 | $10.40 | $9.38 | 173 |
| 2017-10-16 | $10.40 | $10.40 | $10.40 | $10.40 | $9.38 | 700 |
| 2017-10-13 | $10.41 | $10.41 | $10.40 | $10.40 | $9.38 | 4,497 |
| 2017-10-12 | $10.37 | $10.45 | $10.37 | $10.40 | $9.38 | 1,832 |
| 2017-10-11 | $10.40 | $10.40 | $10.40 | $10.40 | $9.38 | 788 |
| 2017-10-10 | $10.45 | $10.45 | $10.36 | $10.40 | $9.38 | 3,804 |
| 2017-10-09 | $10.40 | $10.40 | $10.40 | $10.40 | $9.38 | 1,320 |
| 2017-10-06 | $10.35 | $10.40 | $10.35 | $10.40 | $9.38 | 1,563 |
| 2017-10-05 | $10.31 | $10.31 | $10.31 | $10.31 | $9.29 | 182 |
| 2017-10-04 | $10.30 | $10.31 | $10.30 | $10.31 | $9.29 | 585 |
| 2017-10-03 | $10.30 | $10.45 | $10.30 | $10.30 | $9.29 | 994 |
| 2017-10-02 | $10.50 | $10.50 | $10.30 | $10.31 | $9.30 | 12,709 |
| 2017-09-29 | $10.40 | $10.40 | $10.40 | $10.40 | $9.38 | 162 |
| 2017-09-28 | $10.45 | $10.45 | $10.40 | $10.40 | $9.38 | 1,195 |
| 2017-09-27 | $10.35 | $10.45 | $10.35 | $10.40 | $9.38 | 2,271 |
| 2017-09-26 | $10.35 | $10.35 | $10.35 | $10.35 | $9.34 | 119 |
| 2017-09-25 | $10.35 | $10.35 | $10.30 | $10.35 | $9.34 | 983 |
| 2017-09-22 | $10.42 | $10.45 | $10.35 | $10.45 | $9.43 | 609 |
| 2017-09-21 | $10.36 | $10.36 | $10.36 | $10.36 | $9.34 | 0 |
| 2017-09-20 | $10.36 | $10.36 | $10.36 | $10.36 | $9.34 | 2 |
| 2017-09-19 | $10.34 | $10.36 | $10.34 | $10.36 | $9.34 | 494 |
| 2017-09-18 | $10.25 | $10.40 | $10.25 | $10.38 | $9.36 | 1,681 |
| 2017-09-15 | $10.30 | $10.38 | $10.30 | $10.30 | $9.29 | 923 |
| 2017-09-14 | $10.30 | $10.35 | $10.30 | $10.30 | $9.29 | 3,361 |
| 2017-09-13 | $10.45 | $10.45 | $10.45 | $10.45 | $9.43 | 1,979 |
| 2017-09-12 | $10.29 | $10.35 | $10.25 | $10.35 | $9.34 | 6,086 |
| 2017-09-11 | $10.25 | $10.30 | $10.25 | $10.30 | $9.29 | 2,100 |
| 2017-09-08 | $10.25 | $10.30 | $10.25 | $10.30 | $9.29 | 1,200 |
| 2017-09-07 | $10.30 | $10.30 | $10.25 | $10.26 | $9.25 | 3,700 |
| 2017-09-06 | $10.25 | $10.25 | $10.25 | $10.25 | $9.25 | 1,042 |
| 2017-09-05 | $10.34 | $10.34 | $10.34 | $10.34 | $9.33 | 392 |
| 2017-09-01 | $10.20 | $10.29 | $10.20 | $10.20 | $9.20 | 1,855 |
| 2017-08-31 | $10.33 | $10.33 | $10.20 | $10.20 | $9.20 | 2,215 |
| 2017-08-30 | $10.35 | $10.35 | $10.35 | $10.35 | $9.33 | 474 |
| 2017-08-29 | $10.25 | $10.30 | $10.25 | $10.30 | $9.29 | 302 |
| 2017-08-28 | $10.20 | $10.30 | $10.20 | $10.25 | $9.25 | 5,193 |
| 2017-08-25 | $10.10 | $10.20 | $10.10 | $10.20 | $9.20 | 293 |
| 2017-08-24 | $10.16 | $10.16 | $10.10 | $10.10 | $9.11 | 2,788 |
| 2017-08-23 | $10.15 | $10.15 | $10.15 | $10.15 | $9.15 | 112 |
| 2017-08-22 | $10.20 | $10.20 | $10.15 | $10.15 | $9.15 | 3,404 |
| 2017-08-21 | $10.30 | $10.30 | $10.25 | $10.25 | $9.25 | 10,811 |
| 2017-08-18 | $10.21 | $10.30 | $10.21 | $10.30 | $9.29 | 35,202 |
| 2017-08-17 | $10.15 | $10.25 | $10.10 | $10.25 | $9.25 | 2,400 |
| 2017-08-16 | $10.25 | $10.25 | $10.10 | $10.15 | $9.15 | 800 |
| 2017-08-15 | $10.30 | $10.30 | $10.10 | $10.25 | $9.25 | 2,857 |
| 2017-08-14 | $10.05 | $10.30 | $10.05 | $10.30 | $9.29 | 17,768 |
| 2017-08-11 | $10.35 | $10.35 | $10.09 | $10.09 | $9.10 | 4,998 |
| 2017-08-10 | $10.25 | $10.32 | $10.25 | $10.32 | $9.31 | 3,628 |
| 2017-08-09 | $10.25 | $10.35 | $10.25 | $10.25 | $9.21 | 1,448 |
| 2017-08-08 | $10.25 | $10.25 | $10.25 | $10.25 | $9.21 | 4 |
| 2017-08-07 | $10.25 | $10.25 | $10.25 | $10.25 | $9.21 | 700 |
| 2017-08-04 | $10.28 | $10.28 | $10.28 | $10.28 | $9.23 | 1,104 |
| 2017-08-03 | $10.25 | $10.25 | $10.25 | $10.25 | $9.21 | 22,761 |
| 2017-08-02 | $10.05 | $10.25 | $10.05 | $10.25 | $9.21 | 7,901 |
| 2017-08-01 | $10.15 | $10.15 | $10.05 | $10.05 | $9.03 | 6,377 |
| 2017-07-31 | $10.15 | $10.15 | $10.15 | $10.15 | $9.12 | 51 |
| 2017-07-28 | $10.15 | $10.15 | $10.15 | $10.15 | $9.12 | 101 |
| 2017-07-27 | $10.15 | $10.15 | $10.15 | $10.15 | $9.12 | 400 |
| 2017-07-26 | $10.15 | $10.15 | $10.15 | $10.15 | $9.12 | 900 |
| 2017-07-25 | $10.29 | $10.30 | $10.15 | $10.15 | $9.12 | 2,496 |
| 2017-07-24 | $10.35 | $10.35 | $10.30 | $10.30 | $9.25 | 1,559 |
| 2017-07-21 | $10.20 | $10.35 | $10.20 | $10.35 | $9.30 | 1,039 |
| 2017-07-20 | $10.15 | $10.15 | $10.15 | $10.15 | $9.12 | 307 |
| 2017-07-19 | $10.15 | $10.20 | $10.15 | $10.16 | $9.13 | 2,449 |
| 2017-07-18 | $10.20 | $10.20 | $10.20 | $10.20 | $9.16 | 0 |
| 2017-07-17 | $10.34 | $10.35 | $10.20 | $10.20 | $9.16 | 3,440 |
| 2017-07-14 | $10.20 | $10.35 | $10.20 | $10.35 | $9.29 | 3,040 |
| 2017-07-13 | $10.15 | $10.20 | $10.15 | $10.20 | $9.16 | 1,381 |
| 2017-07-12 | $10.31 | $10.31 | $10.31 | $10.31 | $9.26 | 381 |
| 2017-07-11 | $10.35 | $10.35 | $10.15 | $10.15 | $9.12 | 434 |
| 2017-07-10 | $10.30 | $10.30 | $10.30 | $10.30 | $9.25 | 360 |
| 2017-07-07 | $10.29 | $10.35 | $10.10 | $10.35 | $9.30 | 4,903 |
| 2017-07-06 | $10.20 | $10.20 | $10.11 | $10.11 | $9.08 | 1,014 |
| 2017-07-05 | $10.40 | $10.40 | $10.18 | $10.20 | $9.16 | 6,257 |
| 2017-07-03 | $10.10 | $10.11 | $10.10 | $10.11 | $9.08 | 1,886 |
| 2017-06-30 | $10.40 | $10.40 | $10.10 | $10.10 | $9.07 | 4,077 |
| 2017-06-29 | $10.05 | $10.25 | $10.05 | $10.25 | $9.21 | 12,904 |
| 2017-06-28 | $10.14 | $10.20 | $10.05 | $10.05 | $9.03 | 750 |
| 2017-06-27 | $10.13 | $10.13 | $10.13 | $10.13 | $9.10 | 2 |
| 2017-06-26 | $10.17 | $10.19 | $10.13 | $10.13 | $9.10 | 1,148 |
| 2017-06-23 | $10.05 | $10.05 | $10.05 | $10.05 | $9.03 | 303 |
| 2017-06-22 | $10.17 | $10.17 | $10.17 | $10.17 | $9.14 | 364 |
| 2017-06-21 | $10.20 | $10.20 | $10.01 | $10.01 | $8.99 | 1,719 |
| 2017-06-20 | $10.05 | $10.18 | $10.05 | $10.18 | $9.14 | 1,273 |
| 2017-06-19 | $10.05 | $10.20 | $10.00 | $10.20 | $9.16 | 3,403 |
| 2017-06-16 | $10.15 | $10.15 | $10.05 | $10.05 | $9.03 | 829 |
| 2017-06-15 | $10.10 | $10.10 | $10.00 | $10.00 | $8.98 | 574 |
| 2017-06-14 | $10.05 | $10.15 | $10.00 | $10.15 | $9.12 | 404 |
| 2017-06-13 | $10.14 | $10.15 | $10.05 | $10.05 | $9.03 | 4,809 |
| 2017-06-12 | $10.05 | $10.15 | $10.05 | $10.15 | $9.12 | 4,449 |
| 2017-06-09 | $10.20 | $10.20 | $10.10 | $10.15 | $9.12 | 8,521 |
| 2017-06-08 | $10.00 | $10.20 | $9.95 | $10.20 | $9.16 | 26,533 |
| 2017-06-07 | $10.05 | $10.15 | $9.95 | $10.05 | $9.03 | 13,804 |
| 2017-06-06 | $10.00 | $10.00 | $9.95 | $9.95 | $8.94 | 2,509 |
| 2017-06-05 | $10.10 | $10.10 | $9.95 | $9.95 | $8.94 | 13,447 |
| 2017-06-02 | $10.05 | $10.20 | $10.00 | $10.20 | $9.16 | 23,827 |
| 2017-06-01 | $10.20 | $10.20 | $10.00 | $10.00 | $8.98 | 2,007 |
| 2017-05-31 | $10.05 | $10.15 | $9.95 | $10.15 | $9.12 | 4,661 |
| 2017-05-30 | $9.95 | $10.05 | $9.95 | $10.00 | $8.98 | 6,820 |
| 2017-05-26 | $9.95 | $10.14 | $9.95 | $10.14 | $9.11 | 3,810 |
| 2017-05-25 | $10.05 | $10.20 | $9.95 | $10.20 | $9.16 | 3,779 |
| 2017-05-24 | $10.17 | $10.17 | $10.00 | $10.05 | $9.03 | 4,287 |
| 2017-05-23 | $10.20 | $10.20 | $10.05 | $10.10 | $9.07 | 5,399 |
| 2017-05-22 | $10.10 | $10.20 | $10.00 | $10.20 | $9.16 | 7,301 |
| 2017-05-19 | $10.05 | $10.25 | $10.05 | $10.15 | $9.12 | 1,356 |
| 2017-05-18 | $10.10 | $10.10 | $10.00 | $10.00 | $8.98 | 3,303 |
| 2017-05-17 | $10.10 | $10.15 | $10.10 | $10.12 | $9.09 | 9,609 |
| 2017-05-16 | $10.10 | $10.23 | $10.10 | $10.23 | $9.19 | 2,609 |
| 2017-05-15 | $10.10 | $10.15 | $10.10 | $10.15 | $9.12 | 7,005 |
| 2017-05-12 | $10.25 | $10.25 | $10.15 | $10.15 | $9.12 | 2,569 |
| 2017-05-11 | $10.25 | $10.25 | $10.10 | $10.15 | $9.12 | 1,347 |
| 2017-05-10 | $10.23 | $10.23 | $10.00 | $10.00 | $8.98 | 365 |
| 2017-05-09 | $10.25 | $10.25 | $10.25 | $10.25 | $9.17 | 43 |
| 2017-05-08 | $10.25 | $10.25 | $10.25 | $10.25 | $9.17 | 9 |
| 2017-05-05 | $10.20 | $10.25 | $10.15 | $10.15 | $9.08 | 5,878 |
| 2017-05-04 | $10.10 | $10.10 | $10.05 | $10.10 | $9.04 | 18,518 |
| 2017-05-03 | $10.25 | $10.25 | $10.00 | $10.10 | $9.03 | 11,350 |
| 2017-05-02 | $10.10 | $10.23 | $10.10 | $10.12 | $9.06 | 13,142 |
| 2017-05-01 | $10.03 | $10.05 | $10.00 | $10.05 | $8.99 | 4,597 |
| 2017-04-28 | $10.10 | $10.10 | $10.10 | $10.10 | $9.04 | 21 |
| 2017-04-27 | $10.10 | $10.10 | $10.10 | $10.10 | $9.04 | 11 |
| 2017-04-26 | $10.10 | $10.10 | $10.09 | $10.09 | $9.03 | 1,182 |
| 2017-04-25 | $10.15 | $10.23 | $10.15 | $10.19 | $9.12 | 6,724 |
| 2017-04-24 | $10.15 | $10.16 | $9.95 | $10.16 | $9.09 | 2,106 |
| 2017-04-21 | $10.15 | $10.40 | $10.15 | $10.25 | $9.17 | 2,334 |
| 2017-04-20 | $10.24 | $10.24 | $10.13 | $10.13 | $9.07 | 3,856 |
| 2017-04-19 | $10.15 | $10.15 | $10.03 | $10.15 | $9.08 | 21,671 |
| 2017-04-18 | $10.10 | $10.10 | $10.10 | $10.10 | $9.04 | 0 |
| 2017-04-17 | $10.08 | $10.10 | $10.05 | $10.10 | $9.04 | 2,156 |
| 2017-04-13 | $10.22 | $10.22 | $10.10 | $10.10 | $9.04 | 4,411 |
| 2017-04-12 | $10.15 | $10.21 | $10.15 | $10.20 | $9.13 | 6,683 |
| 2017-04-11 | $10.10 | $10.25 | $10.10 | $10.15 | $9.08 | 4,533 |
| 2017-04-10 | $10.15 | $10.20 | $10.15 | $10.15 | $9.08 | 872 |
| 2017-04-07 | $10.05 | $10.05 | $10.05 | $10.05 | $8.99 | 194 |
| 2017-04-06 | $10.00 | $10.00 | $10.00 | $10.00 | $8.95 | 1,228 |
| 2017-04-05 | $10.15 | $10.20 | $9.95 | $9.95 | $8.90 | 8,031 |
| 2017-04-04 | $10.23 | $10.23 | $10.23 | $10.23 | $9.15 | 131 |
| 2017-04-03 | $10.20 | $10.30 | $10.20 | $10.25 | $9.17 | 2,573 |
| 2017-03-31 | $10.25 | $10.25 | $10.18 | $10.20 | $9.13 | 4,397 |
| 2017-03-30 | $10.15 | $10.20 | $10.10 | $10.20 | $9.13 | 9,116 |
| 2017-03-29 | $10.25 | $10.35 | $10.10 | $10.10 | $9.04 | 14,477 |
| 2017-03-28 | $10.20 | $10.30 | $10.20 | $10.23 | $9.16 | 4,631 |
| 2017-03-27 | $10.01 | $10.16 | $9.75 | $10.05 | $8.99 | 6,627 |
| 2017-03-24 | $9.80 | $10.00 | $9.55 | $10.00 | $8.95 | 3,740 |
| 2017-03-23 | $9.95 | $9.95 | $9.90 | $9.90 | $8.86 | 1,358 |
| 2017-03-22 | $9.90 | $9.90 | $9.90 | $9.90 | $8.86 | 1,648 |
| 2017-03-21 | $10.15 | $10.15 | $9.95 | $9.95 | $8.90 | 15,286 |
| 2017-03-20 | $10.20 | $10.20 | $10.20 | $10.20 | $9.13 | 14 |
| 2017-03-17 | $10.15 | $10.20 | $10.10 | $10.20 | $9.13 | 5,631 |
| 2017-03-16 | $10.32 | $10.32 | $10.10 | $10.12 | $9.06 | 2,903 |
| 2017-03-15 | $10.40 | $10.50 | $10.40 | $10.40 | $9.31 | 1,989 |
| 2017-03-14 | $10.08 | $10.18 | $10.08 | $10.18 | $9.11 | 1,520 |
| 2017-03-13 | $10.30 | $10.30 | $10.05 | $10.05 | $8.99 | 1,714 |
| 2017-03-10 | $10.30 | $10.32 | $10.10 | $10.25 | $9.17 | 2,976 |
| 2017-03-09 | $10.20 | $10.25 | $10.20 | $10.25 | $9.17 | 1,856 |
| 2017-03-08 | $10.00 | $10.55 | $10.00 | $10.55 | $9.44 | 814 |
| 2017-03-07 | $10.50 | $10.60 | $9.65 | $10.00 | $8.95 | 114 |
| 2017-03-06 | $10.55 | $10.55 | $10.40 | $10.40 | $9.31 | 704 |
| 2017-03-03 | $10.40 | $10.50 | $10.40 | $10.50 | $9.40 | 259 |
| 2017-03-02 | $10.55 | $10.60 | $10.47 | $10.52 | $9.42 | 2,761 |
| 2017-03-01 | $10.65 | $10.65 | $10.40 | $10.40 | $9.31 | 7,175 |
| 2017-02-28 | $10.36 | $10.50 | $10.35 | $10.50 | $9.40 | 2,806 |
| 2017-02-27 | $10.35 | $10.40 | $10.35 | $10.40 | $9.31 | 1,970 |
| 2017-02-24 | $10.31 | $10.40 | $10.31 | $10.35 | $9.26 | 6,036 |
| 2017-02-23 | $10.27 | $10.30 | $10.27 | $10.30 | $9.22 | 1,650 |
| 2017-02-22 | $10.25 | $10.30 | $10.23 | $10.30 | $9.22 | 1,020 |
| 2017-02-21 | $10.13 | $10.13 | $10.13 | $10.13 | $9.06 | 1,173 |
| 2017-02-17 | $10.10 | $10.10 | $10.10 | $10.10 | $9.04 | 102 |
| 2017-02-16 | $10.15 | $10.15 | $10.10 | $10.10 | $9.04 | 1,556 |
| 2017-02-15 | $10.25 | $10.25 | $10.25 | $10.25 | $9.17 | 130 |
| 2017-02-14 | $10.24 | $10.26 | $10.20 | $10.24 | $9.17 | 4,708 |
| 2017-02-13 | $10.43 | $10.45 | $10.20 | $10.25 | $9.17 | 3,433 |
| 2017-02-10 | $10.35 | $10.40 | $10.35 | $10.40 | $9.31 | 2,231 |
| 2017-02-09 | $10.25 | $10.25 | $10.10 | $10.15 | $9.08 | 1,199 |
| 2017-02-08 | $10.25 | $10.40 | $10.25 | $10.35 | $9.26 | 1,481 |
| 2017-02-07 | $10.45 | $10.45 | $10.22 | $10.23 | $9.12 | 2,268 |
| 2017-02-06 | $10.45 | $10.63 | $10.40 | $10.50 | $9.36 | 18,603 |
| 2017-02-03 | $10.45 | $10.50 | $10.26 | $10.45 | $9.32 | 6,615 |
| 2017-02-02 | $9.90 | $10.50 | $9.86 | $10.35 | $9.23 | 7,083 |
| 2017-02-01 | $9.95 | $9.95 | $9.65 | $9.80 | $8.74 | 10,647 |
| 2017-01-31 | $9.70 | $9.90 | $9.70 | $9.90 | $8.83 | 6,418 |
| 2017-01-30 | $9.70 | $9.76 | $9.55 | $9.75 | $8.70 | 2,242 |
| 2017-01-27 | $9.55 | $9.65 | $9.55 | $9.55 | $8.52 | 8,454 |
| 2017-01-26 | $9.65 | $9.75 | $9.55 | $9.55 | $8.52 | 31,563 |
| 2017-01-25 | $9.50 | $9.55 | $9.50 | $9.55 | $8.52 | 1,520 |
| 2017-01-24 | $9.45 | $9.55 | $9.45 | $9.55 | $8.51 | 6,144 |
| 2017-01-23 | $9.48 | $9.48 | $9.48 | $9.48 | $8.45 | 121 |
| 2017-01-20 | $9.55 | $9.55 | $9.20 | $9.20 | $8.21 | 18,783 |
| 2017-01-19 | $9.35 | $9.35 | $9.25 | $9.25 | $8.25 | 4,686 |
| 2017-01-18 | $9.30 | $9.30 | $9.12 | $9.15 | $8.16 | 2,589 |
| 2017-01-17 | $9.55 | $9.55 | $9.50 | $9.50 | $8.47 | 4,008 |
| 2017-01-13 | $9.51 | $9.55 | $9.51 | $9.55 | $8.52 | 4,413 |
| 2017-01-12 | $9.55 | $9.55 | $9.50 | $9.55 | $8.52 | 1,215 |
| 2017-01-11 | $9.50 | $9.55 | $9.50 | $9.55 | $8.52 | 520 |
| 2017-01-10 | $9.55 | $9.55 | $9.50 | $9.50 | $8.47 | 954 |
| 2017-01-09 | $9.25 | $9.55 | $9.23 | $9.50 | $8.47 | 2,644 |
| 2017-01-06 | $9.15 | $9.16 | $9.15 | $9.16 | $8.17 | 652 |
| 2017-01-05 | $9.35 | $9.35 | $9.24 | $9.24 | $8.25 | 992 |
| 2017-01-04 | $9.40 | $9.50 | $9.35 | $9.35 | $8.34 | 8,407 |
| 2017-01-03 | $9.40 | $9.50 | $9.40 | $9.50 | $8.47 | 2,205 |
| 2016-12-30 | $9.40 | $9.40 | $9.24 | $9.24 | $8.24 | 760 |
| 2016-12-29 | $9.40 | $9.43 | $9.23 | $9.23 | $8.23 | 1,150 |
| 2016-12-28 | $9.65 | $9.65 | $9.15 | $9.40 | $8.38 | 4,400 |
| 2016-12-27 | $9.15 | $9.15 | $9.15 | $9.15 | $8.16 | 140 |
| 2016-12-23 | $9.05 | $9.10 | $9.05 | $9.10 | $8.12 | 522 |
| 2016-12-22 | $9.15 | $9.15 | $9.15 | $9.15 | $8.16 | 47 |
| 2016-12-21 | $9.55 | $9.55 | $9.15 | $9.15 | $8.16 | 3,214 |
| 2016-12-20 | $9.30 | $9.65 | $9.30 | $9.45 | $8.43 | 2,401 |
| 2016-12-19 | $9.07 | $9.23 | $9.07 | $9.23 | $8.23 | 2,184 |
| 2016-12-16 | $9.15 | $9.20 | $9.15 | $9.15 | $8.16 | 2,061 |
| 2016-12-15 | $9.20 | $9.20 | $9.10 | $9.10 | $8.12 | 466 |
| 2016-12-14 | $9.15 | $9.25 | $9.00 | $9.25 | $8.25 | 1,344 |
| 2016-12-13 | $9.30 | $9.30 | $9.15 | $9.15 | $8.16 | 2,337 |
| 2016-12-12 | $9.40 | $9.40 | $9.15 | $9.25 | $8.25 | 3,158 |
| 2016-12-09 | $9.60 | $9.60 | $9.40 | $9.40 | $8.38 | 1,480 |
| 2016-12-08 | $9.45 | $9.45 | $9.30 | $9.40 | $8.38 | 1,872 |
| 2016-12-07 | $9.65 | $9.65 | $9.45 | $9.45 | $8.43 | 1,594 |
| 2016-12-06 | $9.45 | $9.65 | $9.45 | $9.55 | $8.52 | 2,082 |
| 2016-12-05 | $9.65 | $9.65 | $9.48 | $9.50 | $8.47 | 654 |
| 2016-12-02 | $9.46 | $9.65 | $9.46 | $9.59 | $8.55 | 1,420 |
| 2016-12-01 | $9.75 | $9.75 | $9.47 | $9.55 | $8.52 | 3,801 |
| 2016-11-30 | $9.83 | $9.95 | $9.70 | $9.75 | $8.70 | 1,812 |
| 2016-11-29 | $9.60 | $9.85 | $9.50 | $9.75 | $8.70 | 5,383 |
| 2016-11-28 | $9.15 | $9.50 | $9.06 | $9.50 | $8.47 | 7,939 |
| 2016-11-25 | $9.15 | $9.15 | $8.86 | $9.10 | $8.12 | 851 |
| 2016-11-23 | $9.26 | $9.40 | $8.70 | $9.12 | $8.13 | 3,374 |
| 2016-11-22 | $9.45 | $9.45 | $9.15 | $9.20 | $8.21 | 2,400 |
| 2016-11-21 | $9.43 | $9.45 | $9.15 | $9.30 | $8.29 | 7,857 |
| 2016-11-18 | $8.49 | $8.95 | $8.49 | $8.95 | $7.98 | 2,863 |
| 2016-11-17 | $8.40 | $8.50 | $8.40 | $8.50 | $7.58 | 39,420 |
| 2016-11-16 | $8.45 | $8.50 | $8.40 | $8.40 | $7.49 | 5,000 |
| 2016-11-15 | $8.40 | $8.50 | $8.40 | $8.44 | $7.53 | 8,557 |
| 2016-11-14 | $8.30 | $8.40 | $8.30 | $8.40 | $7.49 | 2,065 |
| 2016-11-11 | $8.45 | $8.45 | $8.45 | $8.45 | $7.53 | 1,034 |
| 2016-11-10 | $8.25 | $8.25 | $8.25 | $8.25 | $7.35 | 201 |
| 2016-11-09 | $8.14 | $8.14 | $8.14 | $8.14 | $7.26 | 41 |
| 2016-11-08 | $8.18 | $8.18 | $8.16 | $8.18 | $7.26 | 966 |
| 2016-11-07 | $8.39 | $8.39 | $8.05 | $8.30 | $7.37 | 7,708 |
| 2016-11-04 | $8.35 | $8.45 | $8.20 | $8.45 | $7.50 | 68,918 |
| 2016-11-03 | $8.20 | $8.30 | $8.20 | $8.30 | $7.37 | 3,269 |
| 2016-11-02 | $8.20 | $8.20 | $8.20 | $8.20 | $7.28 | 440 |
| 2016-11-01 | $8.10 | $8.15 | $8.10 | $8.15 | $7.24 | 303 |
| 2016-10-31 | $8.20 | $8.20 | $8.10 | $8.15 | $7.24 | 7,735 |
| 2016-10-28 | $8.04 | $8.04 | $8.00 | $8.00 | $7.10 | 2,187 |
| 2016-10-27 | $7.95 | $7.95 | $7.95 | $7.95 | $7.06 | 200 |
| 2016-10-26 | $7.90 | $7.90 | $7.90 | $7.90 | $7.02 | 0 |
| 2016-10-25 | $7.90 | $7.90 | $7.90 | $7.90 | $7.02 | 151 |
| 2016-10-24 | $8.15 | $8.15 | $7.85 | $7.85 | $6.97 | 1,766 |
| 2016-10-21 | $8.00 | $8.00 | $7.98 | $7.98 | $7.09 | 700 |
| 2016-10-20 | $8.25 | $8.25 | $8.25 | $8.25 | $7.33 | 120 |
| 2016-10-19 | $8.25 | $8.25 | $8.25 | $8.25 | $7.33 | 500 |
| 2016-10-18 | $8.25 | $8.26 | $8.25 | $8.25 | $7.33 | 2,102 |
| 2016-10-17 | $8.25 | $8.25 | $8.25 | $8.25 | $7.33 | 1,033 |
| 2016-10-14 | $8.25 | $8.25 | $8.25 | $8.25 | $7.33 | 312 |
| 2016-10-13 | $8.30 | $8.30 | $8.25 | $8.25 | $7.33 | 333 |
| 2016-10-12 | $8.25 | $8.25 | $8.25 | $8.25 | $7.33 | 100 |
| 2016-10-11 | $8.32 | $8.35 | $8.28 | $8.35 | $7.42 | 2,078 |
| 2016-10-10 | $8.30 | $8.30 | $8.25 | $8.25 | $7.33 | 507 |
| 2016-10-07 | $8.33 | $8.33 | $8.33 | $8.33 | $7.40 | 164 |
| 2016-10-06 | $8.31 | $8.31 | $8.30 | $8.30 | $7.37 | 3,103 |
| 2016-10-05 | $8.31 | $8.31 | $8.31 | $8.31 | $7.38 | 958 |
| 2016-10-04 | $8.23 | $8.28 | $8.20 | $8.25 | $7.33 | 1,844 |
| 2016-10-03 | $8.29 | $8.29 | $8.29 | $8.29 | $7.36 | 4 |
| 2016-09-30 | $8.29 | $8.29 | $8.29 | $8.29 | $7.36 | 9 |
| 2016-09-29 | $8.20 | $8.29 | $8.20 | $8.29 | $7.36 | 8,822 |
| 2016-09-28 | $8.27 | $8.27 | $8.27 | $8.27 | $7.34 | 88 |
| 2016-09-27 | $8.27 | $8.27 | $8.27 | $8.27 | $7.34 | 1,084 |
| 2016-09-26 | $8.25 | $8.25 | $8.25 | $8.25 | $7.33 | 235 |
| 2016-09-23 | $8.23 | $8.23 | $8.23 | $8.23 | $7.31 | 5 |
| 2016-09-22 | $8.28 | $8.29 | $8.23 | $8.23 | $7.31 | 2,528 |
| 2016-09-21 | $8.23 | $8.41 | $8.23 | $8.28 | $7.35 | 1,749 |
| 2016-09-20 | $8.28 | $8.32 | $8.27 | $8.27 | $7.34 | 845 |
| 2016-09-19 | $8.27 | $8.37 | $8.26 | $8.26 | $7.34 | 1,615 |
| 2016-09-16 | $8.23 | $8.32 | $8.23 | $8.32 | $7.39 | 2,654 |
| 2016-09-15 | $8.25 | $8.25 | $8.25 | $8.25 | $7.33 | 935 |
| 2016-09-14 | $8.23 | $8.27 | $8.23 | $8.27 | $7.34 | 51 |
| 2016-09-13 | $8.31 | $8.31 | $8.27 | $8.27 | $7.34 | 126 |
| 2016-09-12 | $8.27 | $8.37 | $8.25 | $8.25 | $7.33 | 1,565 |
| 2016-09-09 | $8.47 | $8.47 | $8.27 | $8.30 | $7.37 | 450 |
| 2016-09-08 | $8.45 | $8.45 | $8.27 | $8.30 | $7.37 | 1,350 |
| 2016-09-07 | $8.27 | $8.48 | $8.27 | $8.40 | $7.46 | 988 |
| 2016-09-06 | $8.23 | $8.47 | $8.23 | $8.29 | $7.36 | 724 |
| 2016-09-02 | $8.29 | $8.30 | $8.25 | $8.25 | $7.33 | 2,816 |
| 2016-09-01 | $8.23 | $8.34 | $8.23 | $8.23 | $7.31 | 993 |
| 2016-08-31 | $8.31 | $8.31 | $8.23 | $8.24 | $7.32 | 2,748 |
| 2016-08-30 | $8.29 | $8.29 | $8.22 | $8.23 | $7.31 | 3,134 |
| 2016-08-29 | $8.36 | $8.39 | $8.36 | $8.39 | $7.45 | 1,500 |
| 2016-08-26 | $8.40 | $8.40 | $8.22 | $8.22 | $7.30 | 26 |
| 2016-08-25 | $8.30 | $8.30 | $8.30 | $8.30 | $7.37 | 40 |
| 2016-08-24 | $8.00 | $8.62 | $8.00 | $8.22 | $7.30 | 46,895 |
| 2016-08-23 | $7.78 | $7.96 | $7.75 | $7.91 | $7.02 | 57,255 |
| 2016-08-22 | $7.88 | $7.88 | $7.88 | $7.88 | $7.00 | 0 |
| 2016-08-19 | $7.88 | $7.88 | $7.88 | $7.88 | $7.00 | 325 |
| 2016-08-18 | $7.98 | $7.98 | $7.85 | $7.85 | $6.97 | 1,348 |
| 2016-08-17 | $7.98 | $7.98 | $7.98 | $7.98 | $7.08 | 5 |
| 2016-08-16 | $7.98 | $7.98 | $7.98 | $7.98 | $7.08 | 1,049 |
| 2016-08-15 | $7.99 | $7.99 | $7.99 | $7.99 | $7.10 | 900 |
| 2016-08-12 | $7.90 | $7.90 | $7.90 | $7.90 | $7.02 | 2,331 |
| 2016-08-11 | $7.76 | $7.90 | $7.76 | $7.90 | $7.02 | 3,129 |
| 2016-08-10 | $7.69 | $7.69 | $7.69 | $7.69 | $6.82 | 23 |
| 2016-08-09 | $7.72 | $7.72 | $7.72 | $7.72 | $6.82 | 2 |
| 2016-08-08 | $7.74 | $7.85 | $7.71 | $7.72 | $6.82 | 1,076 |
| 2016-08-05 | $7.86 | $7.86 | $7.85 | $7.85 | $6.94 | 222 |
| 2016-08-04 | $7.82 | $7.87 | $7.75 | $7.87 | $6.96 | 19,114 |
| 2016-08-03 | $7.77 | $7.99 | $7.77 | $7.93 | $7.01 | 73,546 |
| 2016-08-02 | $7.75 | $7.87 | $7.70 | $7.87 | $6.96 | 44,604 |
| 2016-08-01 | $7.51 | $7.67 | $7.50 | $7.67 | $6.78 | 3,641 |
| 2016-07-29 | $7.54 | $7.60 | $7.54 | $7.55 | $6.67 | 7,983 |
| 2016-07-28 | $7.50 | $7.50 | $7.50 | $7.50 | $6.63 | 2,292 |
| 2016-07-27 | $7.59 | $7.59 | $7.59 | $7.59 | $6.71 | 95 |
| 2016-07-26 | $7.63 | $7.63 | $7.59 | $7.59 | $6.71 | 428 |
| 2016-07-25 | $7.64 | $7.64 | $7.64 | $7.64 | $6.75 | 0 |
| 2016-07-22 | $7.64 | $7.64 | $7.64 | $7.64 | $6.75 | 2,683 |
| 2016-07-21 | $7.60 | $7.63 | $7.56 | $7.56 | $6.68 | 3,406 |
| 2016-07-20 | $7.55 | $7.61 | $7.50 | $7.60 | $6.72 | 6,081 |
| 2016-07-19 | $7.60 | $7.65 | $7.57 | $7.65 | $6.76 | 17,491 |
| 2016-07-18 | $7.61 | $7.73 | $7.60 | $7.73 | $6.83 | 6,906 |
| 2016-07-15 | $7.57 | $7.62 | $7.55 | $7.62 | $6.73 | 1,045 |
| 2016-07-14 | $7.68 | $7.68 | $7.68 | $7.68 | $6.79 | 5 |
| 2016-07-13 | $7.68 | $7.68 | $7.68 | $7.68 | $6.79 | 177 |
| 2016-07-12 | $7.56 | $7.57 | $7.55 | $7.56 | $6.68 | 2,001 |
| 2016-07-11 | $7.50 | $8.00 | $7.50 | $8.00 | $7.07 | 8,443 |
| 2016-07-08 | $7.39 | $7.46 | $7.39 | $7.46 | $6.59 | 1,006 |
| 2016-07-07 | $7.50 | $7.50 | $7.50 | $7.50 | $6.63 | 0 |
| 2016-07-06 | $7.40 | $7.50 | $7.40 | $7.50 | $6.63 | 7,636 |
| 2016-07-05 | $7.40 | $7.40 | $7.40 | $7.40 | $6.54 | 90 |
| 2016-07-01 | $7.35 | $7.40 | $7.35 | $7.40 | $6.54 | 3,097 |
| 2016-06-30 | $7.28 | $7.40 | $7.28 | $7.36 | $6.51 | 759 |
| 2016-06-29 | $7.27 | $7.28 | $7.26 | $7.26 | $6.42 | 12,338 |
| 2016-06-28 | $7.29 | $7.29 | $7.27 | $7.27 | $6.43 | 316 |
| 2016-06-27 | $7.35 | $7.35 | $7.35 | $7.35 | $6.50 | 415 |
| 2016-06-24 | $7.42 | $7.42 | $7.29 | $7.29 | $6.44 | 7,446 |
| 2016-06-23 | $7.42 | $7.42 | $7.40 | $7.42 | $6.56 | 1,868 |
| 2016-06-22 | $7.42 | $7.42 | $7.36 | $7.42 | $6.56 | 628 |
| 2016-06-21 | $7.44 | $7.44 | $7.44 | $7.44 | $6.58 | 0 |
| 2016-06-20 | $7.37 | $7.44 | $7.36 | $7.44 | $6.58 | 1,466 |
| 2016-06-17 | $7.45 | $7.45 | $7.45 | $7.45 | $6.59 | 1,028 |
| 2016-06-16 | $7.40 | $7.40 | $7.36 | $7.39 | $6.53 | 15,774 |
| 2016-06-15 | $7.40 | $7.43 | $7.40 | $7.43 | $6.57 | 3,359 |
| 2016-06-14 | $7.39 | $7.40 | $7.39 | $7.40 | $6.54 | 4,877 |
| 2016-06-13 | $7.43 | $7.43 | $7.36 | $7.40 | $6.54 | 9,549 |
| 2016-06-10 | $7.47 | $7.47 | $7.45 | $7.45 | $6.59 | 20,116 |
| 2016-06-09 | $7.46 | $7.50 | $7.46 | $7.50 | $6.63 | 4,300 |
| 2016-06-08 | $7.48 | $7.48 | $7.48 | $7.48 | $6.61 | 101 |
| 2016-06-07 | $7.45 | $7.50 | $7.45 | $7.49 | $6.62 | 300 |
| 2016-06-06 | $7.42 | $7.42 | $7.42 | $7.42 | $6.56 | 40,202 |
| 2016-06-03 | $7.50 | $7.50 | $7.38 | $7.45 | $6.59 | 17,291 |
| 2016-06-02 | $7.50 | $7.55 | $7.49 | $7.55 | $6.67 | 2,829 |
| 2016-06-01 | $7.42 | $7.50 | $7.42 | $7.50 | $6.63 | 68,708 |
| 2016-05-31 | $7.35 | $7.50 | $7.34 | $7.50 | $6.63 | 7,055 |
| 2016-05-27 | $7.38 | $7.38 | $7.33 | $7.33 | $6.48 | 3,802 |
| 2016-05-26 | $7.35 | $7.35 | $7.35 | $7.35 | $6.50 | 432 |
| 2016-05-25 | $7.34 | $7.39 | $7.34 | $7.34 | $6.49 | 391 |
| 2016-05-24 | $7.35 | $7.35 | $7.35 | $7.35 | $6.50 | 1,014 |
| 2016-05-23 | $7.35 | $7.40 | $7.35 | $7.40 | $6.54 | 1,398 |
| 2016-05-20 | $7.33 | $7.33 | $7.33 | $7.33 | $6.48 | 131 |
| 2016-05-19 | $7.33 | $7.33 | $7.33 | $7.33 | $6.48 | 0 |
| 2016-05-18 | $7.37 | $7.37 | $7.33 | $7.33 | $6.48 | 2,286 |
| 2016-05-17 | $7.40 | $7.40 | $7.33 | $7.40 | $6.54 | 3,220 |
| 2016-05-16 | $7.38 | $7.38 | $7.33 | $7.38 | $6.52 | 6,137 |
| 2016-05-13 | $7.35 | $7.35 | $7.35 | $7.35 | $6.50 | 500 |
| 2016-05-12 | $7.37 | $7.37 | $7.35 | $7.35 | $6.50 | 968 |
| 2016-05-11 | $7.35 | $7.35 | $7.35 | $7.35 | $6.50 | 207 |
| 2016-05-10 | $7.36 | $7.36 | $7.32 | $7.33 | $6.48 | 13,334 |
| 2016-05-09 | $7.35 | $7.37 | $7.31 | $7.36 | $6.48 | 13,092 |
| 2016-05-06 | $7.38 | $7.38 | $7.30 | $7.30 | $6.42 | 814 |
| 2016-05-05 | $7.31 | $7.31 | $7.29 | $7.30 | $6.42 | 457 |
| 2016-05-04 | $7.26 | $7.40 | $7.26 | $7.31 | $6.43 | 3,939 |
| 2016-05-03 | $7.19 | $7.31 | $7.19 | $7.30 | $6.42 | 8,317 |
| 2016-05-02 | $7.22 | $7.25 | $7.20 | $7.21 | $6.34 | 1,918 |
| 2016-04-29 | $7.21 | $7.26 | $7.21 | $7.26 | $6.39 | 1,578 |
| 2016-04-28 | $7.17 | $7.25 | $7.17 | $7.22 | $6.35 | 548 |
| 2016-04-27 | $7.25 | $7.25 | $7.14 | $7.14 | $6.28 | 1,682 |
| 2016-04-26 | $7.23 | $7.23 | $7.23 | $7.23 | $6.36 | 200 |
| 2016-04-25 | $7.02 | $7.18 | $7.02 | $7.12 | $6.26 | 1,985 |
| 2016-04-22 | $7.16 | $7.16 | $7.00 | $7.00 | $6.16 | 450 |
| 2016-04-21 | $7.18 | $7.24 | $7.16 | $7.16 | $6.30 | 3,215 |
| 2016-04-20 | $7.20 | $7.20 | $7.13 | $7.13 | $6.27 | 3,411 |
| 2016-04-19 | $7.13 | $7.16 | $7.11 | $7.11 | $6.26 | 4,491 |
| 2016-04-18 | $7.09 | $7.15 | $7.06 | $7.10 | $6.25 | 6,541 |
| 2016-04-15 | $7.10 | $7.20 | $7.02 | $7.02 | $6.18 | 13,208 |
| 2016-04-14 | $7.08 | $7.09 | $7.00 | $7.03 | $6.19 | 9,066 |
| 2016-04-13 | $7.04 | $7.10 | $7.04 | $7.04 | $6.19 | 4,247 |
| 2016-04-12 | $7.03 | $7.03 | $7.03 | $7.03 | $6.19 | 476 |
| 2016-04-11 | $7.02 | $7.02 | $7.00 | $7.00 | $6.16 | 2,211 |
| 2016-04-08 | $7.02 | $7.04 | $7.01 | $7.03 | $6.19 | 7,241 |
| 2016-04-07 | $7.00 | $7.00 | $7.00 | $7.00 | $6.16 | 234 |
| 2016-04-06 | $6.98 | $6.98 | $6.98 | $6.98 | $6.14 | 258 |
| 2016-04-05 | $6.87 | $7.05 | $6.82 | $6.95 | $6.11 | 7,391 |
| 2016-04-04 | $6.85 | $6.86 | $6.80 | $6.80 | $5.98 | 1,925 |
| 2016-04-01 | $6.82 | $6.88 | $6.82 | $6.88 | $6.05 | 2,007 |
| 2016-03-31 | $6.82 | $6.82 | $6.80 | $6.80 | $5.98 | 890 |
| 2016-03-30 | $6.88 | $6.88 | $6.85 | $6.85 | $6.02 | 2,395 |
| 2016-03-29 | $6.90 | $6.90 | $6.82 | $6.82 | $6.00 | 27,566 |
| 2016-03-28 | $6.81 | $6.85 | $6.79 | $6.79 | $5.97 | 16,245 |
| 2016-03-24 | $6.85 | $6.87 | $6.81 | $6.86 | $6.04 | 1,965 |
| 2016-03-23 | $6.92 | $6.92 | $6.92 | $6.92 | $6.09 | 184 |
| 2016-03-22 | $6.95 | $6.99 | $6.85 | $6.85 | $6.03 | 5,455 |
| 2016-03-21 | $7.02 | $7.02 | $7.01 | $7.02 | $6.18 | 379 |
| 2016-03-18 | $7.01 | $7.15 | $6.80 | $6.90 | $6.07 | 79,058 |
| 2016-03-17 | $6.82 | $7.20 | $6.82 | $6.95 | $6.11 | 19,621 |
| 2016-03-16 | $6.82 | $7.05 | $6.80 | $7.05 | $6.20 | 8,004 |
| 2016-03-15 | $6.85 | $6.93 | $6.85 | $6.85 | $6.03 | 3,652 |
| 2016-03-14 | $6.94 | $7.04 | $6.80 | $6.85 | $6.03 | 56,831 |
| 2016-03-11 | $6.83 | $6.94 | $6.79 | $6.82 | $6.00 | 5,469 |
| 2016-03-10 | $6.95 | $7.00 | $6.79 | $6.82 | $6.00 | 8,316 |
| 2016-03-09 | $6.97 | $7.05 | $6.90 | $6.95 | $6.11 | 12,008 |
| 2016-03-08 | $7.08 | $7.08 | $7.05 | $7.05 | $6.20 | 20,780 |
| 2016-03-07 | $7.00 | $7.06 | $6.86 | $7.00 | $6.16 | 47,229 |
| 2016-03-04 | $7.02 | $7.02 | $7.02 | $7.02 | $6.18 | 0 |
| 2016-03-03 | $7.02 | $7.02 | $7.02 | $7.02 | $6.18 | 100 |
| 2016-03-02 | $7.00 | $7.18 | $7.00 | $7.18 | $6.32 | 3 |
| 2016-03-01 | $7.18 | $7.18 | $7.02 | $7.02 | $6.18 | 2,395 |
| 2016-02-29 | $7.20 | $7.20 | $7.06 | $7.10 | $6.25 | 2,585 |
| 2016-02-26 | $7.05 | $7.24 | $7.00 | $7.16 | $6.30 | 10,625 |
| 2016-02-25 | $7.00 | $7.03 | $6.95 | $7.03 | $6.19 | 14,212 |
| 2016-02-24 | $7.00 | $7.03 | $6.90 | $6.95 | $6.11 | 25,877 |
| 2016-02-23 | $7.00 | $7.00 | $7.00 | $7.00 | $6.16 | 2,511 |
| 2016-02-22 | $7.05 | $7.09 | $6.98 | $7.00 | $6.16 | 24,709 |
| 2016-02-19 | $7.10 | $7.15 | $6.97 | $6.97 | $6.13 | 918 |
| 2016-02-18 | $7.08 | $7.08 | $6.95 | $6.95 | $6.11 | 202 |
| 2016-02-17 | $7.08 | $7.08 | $6.95 | $6.95 | $6.12 | 22,129 |
| 2016-02-16 | $6.93 | $7.09 | $6.81 | $7.01 | $6.17 | 15,022 |
| 2016-02-12 | $7.05 | $7.05 | $7.05 | $7.05 | $6.20 | 121 |
| 2016-02-11 | $6.96 | $7.05 | $6.95 | $7.05 | $6.20 | 28,104 |
| 2016-02-10 | $7.10 | $7.10 | $7.10 | $7.10 | $6.25 | 2 |
| 2016-02-09 | $7.00 | $7.10 | $7.00 | $7.10 | $6.25 | 3,565 |
| 2016-02-08 | $6.99 | $7.08 | $6.99 | $7.00 | $6.13 | 3,620 |
| 2016-02-05 | $7.15 | $7.15 | $6.99 | $7.00 | $6.13 | 4,315 |
| 2016-02-04 | $7.10 | $7.20 | $7.10 | $7.19 | $6.30 | 2,336 |
| 2016-02-03 | $7.05 | $7.05 | $7.05 | $7.05 | $6.18 | 510 |
| 2016-02-02 | $7.13 | $7.13 | $7.13 | $7.13 | $6.25 | 5 |
| 2016-02-01 | $7.05 | $7.13 | $7.05 | $7.13 | $6.25 | 903 |
| 2016-01-29 | $7.10 | $7.15 | $7.02 | $7.02 | $6.15 | 1,578 |
| 2016-01-28 | $7.04 | $7.04 | $6.91 | $7.04 | $6.17 | 14,836 |
| 2016-01-27 | $7.06 | $7.06 | $7.06 | $7.06 | $6.19 | 740 |
| 2016-01-26 | $7.15 | $7.15 | $7.06 | $7.06 | $6.19 | 1,700 |
| 2016-01-25 | $7.15 | $7.15 | $7.06 | $7.06 | $6.19 | 604 |
| 2016-01-22 | $7.15 | $7.15 | $7.15 | $7.15 | $6.26 | 4 |
| 2016-01-21 | $6.95 | $7.15 | $6.95 | $7.15 | $6.26 | 1,492 |
| 2016-01-20 | $7.00 | $7.02 | $6.95 | $6.98 | $6.11 | 6,668 |
| 2016-01-19 | $7.05 | $7.15 | $7.05 | $7.15 | $6.26 | 4,008 |
| 2016-01-15 | $7.25 | $7.25 | $7.04 | $7.04 | $6.17 | 487 |
| 2016-01-14 | $7.25 | $7.25 | $7.22 | $7.22 | $6.33 | 430 |
| 2016-01-13 | $7.04 | $7.20 | $7.00 | $7.13 | $6.24 | 10,091 |
| 2016-01-12 | $7.10 | $7.15 | $7.10 | $7.15 | $6.27 | 2,149 |
| 2016-01-11 | $7.25 | $7.25 | $7.25 | $7.25 | $6.35 | 503 |
| 2016-01-08 | $6.97 | $7.20 | $6.97 | $7.20 | $6.31 | 2,400 |
| 2016-01-07 | $7.02 | $7.17 | $6.95 | $7.17 | $6.28 | 1,448 |
| 2016-01-06 | $7.18 | $7.18 | $7.18 | $7.18 | $6.29 | 210 |
| 2016-01-05 | $7.06 | $7.19 | $7.06 | $7.19 | $6.30 | 3,920 |
| 2016-01-04 | $7.02 | $7.10 | $7.02 | $7.08 | $6.20 | 2,641 |
| 2015-12-31 | $7.13 | $7.14 | $6.96 | $6.97 | $6.11 | 2,125 |
| 2015-12-30 | $6.95 | $7.07 | $6.95 | $7.07 | $6.19 | 5,390 |
| 2015-12-29 | $7.10 | $7.15 | $7.05 | $7.14 | $6.26 | 4,650 |
| 2015-12-28 | $7.06 | $7.17 | $6.98 | $6.98 | $6.12 | 2,596 |
| 2015-12-24 | $7.14 | $7.19 | $7.14 | $7.19 | $6.30 | 4,085 |
| 2015-12-23 | $7.05 | $7.10 | $6.97 | $7.10 | $6.22 | 4,805 |
| 2015-12-22 | $7.00 | $7.09 | $6.99 | $7.09 | $6.21 | 1,210 |
| 2015-12-21 | $6.97 | $7.09 | $6.90 | $7.09 | $6.21 | 4,072 |
| 2015-12-18 | $7.10 | $7.10 | $7.05 | $7.08 | $6.20 | 1,153 |
| 2015-12-17 | $7.01 | $7.11 | $6.95 | $7.11 | $6.23 | 6,011 |
| 2015-12-16 | $7.06 | $7.07 | $7.06 | $7.07 | $6.19 | 1,728 |
| 2015-12-15 | $7.06 | $7.06 | $7.06 | $7.06 | $6.19 | 0 |
| 2015-12-14 | $6.99 | $7.06 | $6.97 | $7.06 | $6.19 | 1,497 |
| 2015-12-11 | $7.05 | $7.18 | $6.97 | $7.02 | $6.15 | 22,866 |
| 2015-12-10 | $7.15 | $7.15 | $7.05 | $7.08 | $6.20 | 1,070 |
| 2015-12-09 | $7.09 | $7.15 | $7.06 | $7.06 | $6.19 | 2,461 |
| 2015-12-08 | $7.09 | $7.15 | $7.04 | $7.15 | $6.26 | 1,356 |
| 2015-12-07 | $7.04 | $7.10 | $7.04 | $7.10 | $6.22 | 4,495 |
| 2015-12-04 | $7.01 | $7.01 | $7.01 | $7.01 | $6.14 | 180 |
| 2015-12-03 | $7.06 | $7.06 | $7.06 | $7.06 | $6.19 | 0 |
| 2015-12-02 | $7.04 | $7.07 | $7.00 | $7.06 | $6.19 | 7,256 |
| 2015-12-01 | $7.18 | $7.18 | $7.05 | $7.07 | $6.19 | 4,160 |
| 2015-11-30 | $7.05 | $7.19 | $7.05 | $7.19 | $6.30 | 2,206 |
| 2015-11-27 | $7.18 | $7.18 | $7.18 | $7.18 | $6.29 | 2 |
| 2015-11-25 | $7.04 | $7.04 | $7.04 | $7.04 | $6.17 | 2 |
| 2015-11-24 | $7.10 | $7.10 | $7.05 | $7.05 | $6.18 | 107 |
| 2015-11-23 | $7.05 | $7.05 | $7.05 | $7.05 | $6.18 | 0 |
| 2015-11-20 | $7.00 | $7.05 | $6.99 | $7.04 | $6.17 | 7,654 |
| 2015-11-19 | $6.98 | $7.05 | $6.95 | $7.05 | $6.18 | 2,009 |
| 2015-11-18 | $6.91 | $7.05 | $6.91 | $6.95 | $6.09 | 10,542 |
| 2015-11-17 | $7.04 | $7.04 | $6.91 | $6.91 | $6.05 | 801 |
| 2015-11-16 | $7.02 | $7.02 | $7.02 | $7.02 | $6.15 | 100 |
| 2015-11-13 | $6.96 | $6.96 | $6.93 | $6.93 | $6.07 | 1,055 |
| 2015-11-12 | $7.06 | $7.06 | $7.06 | $7.06 | $6.19 | 25 |
| 2015-11-11 | $7.02 | $7.06 | $7.02 | $7.06 | $6.19 | 2,213 |
| 2015-11-10 | $7.04 | $7.04 | $7.04 | $7.04 | $6.17 | 0 |
| 2015-11-09 | $7.03 | $7.04 | $7.03 | $7.04 | $6.17 | 1,800 |
| 2015-11-06 | $6.99 | $7.06 | $6.95 | $7.05 | $6.15 | 5,479 |
| 2015-11-05 | $7.01 | $7.01 | $7.01 | $7.01 | $6.12 | 311 |
| 2015-11-04 | $6.98 | $6.99 | $6.97 | $6.98 | $6.09 | 6,922 |
| 2015-11-03 | $6.97 | $6.97 | $6.97 | $6.97 | $6.08 | 0 |
| 2015-11-02 | $6.99 | $6.99 | $6.97 | $6.97 | $6.08 | 100 |
| 2015-10-30 | $6.95 | $7.00 | $6.90 | $6.95 | $6.06 | 3,515 |
| 2015-10-29 | $7.19 | $7.30 | $7.00 | $7.00 | $6.11 | 24,647 |
| 2015-10-28 | $7.10 | $7.15 | $7.10 | $7.15 | $6.24 | 1,729 |
| 2015-10-27 | $7.10 | $7.10 | $7.06 | $7.06 | $6.16 | 262 |
| 2015-10-26 | $7.03 | $7.08 | $7.03 | $7.08 | $6.18 | 5,408 |
| 2015-10-23 | $7.05 | $7.05 | $7.05 | $7.05 | $6.15 | 1,008 |
| 2015-10-22 | $7.00 | $7.00 | $7.00 | $7.00 | $6.11 | 2,194 |
| 2015-10-21 | $6.98 | $7.00 | $6.98 | $7.00 | $6.11 | 1,200 |
| 2015-10-20 | $6.91 | $6.91 | $6.91 | $6.91 | $6.03 | 33 |
| 2015-10-19 | $6.98 | $6.99 | $6.98 | $6.99 | $6.10 | 1,390 |
| 2015-10-16 | $6.92 | $6.98 | $6.92 | $6.93 | $6.05 | 8,598 |
| 2015-10-15 | $6.98 | $6.98 | $6.97 | $6.97 | $6.08 | 1,045 |
| 2015-10-14 | $6.90 | $6.95 | $6.90 | $6.90 | $6.02 | 6,028 |
| 2015-10-13 | $6.95 | $6.96 | $6.95 | $6.95 | $6.06 | 4,616 |
| 2015-10-12 | $6.95 | $6.95 | $6.95 | $6.95 | $6.06 | 100 |
| 2015-10-09 | $6.95 | $6.95 | $6.92 | $6.92 | $6.04 | 1,500 |
| 2015-10-08 | $6.95 | $6.96 | $6.94 | $6.96 | $6.07 | 3,201 |
| 2015-10-07 | $6.95 | $6.95 | $6.92 | $6.92 | $6.04 | 625 |
| 2015-10-06 | $6.94 | $6.98 | $6.90 | $6.95 | $6.06 | 10,413 |
| 2015-10-05 | $6.93 | $6.93 | $6.93 | $6.93 | $6.05 | 80 |
| 2015-10-02 | $6.88 | $6.93 | $6.85 | $6.93 | $6.05 | 5,780 |
| 2015-10-01 | $6.90 | $6.97 | $6.90 | $6.91 | $6.03 | 6,302 |
| 2015-09-30 | $6.99 | $6.99 | $6.95 | $6.95 | $6.06 | 839 |
| 2015-09-29 | $6.90 | $6.90 | $6.85 | $6.85 | $5.98 | 5,222 |
| 2015-09-28 | $6.91 | $6.92 | $6.85 | $6.86 | $5.99 | 5,923 |
| 2015-09-25 | $6.91 | $6.91 | $6.91 | $6.91 | $6.03 | 120 |
| 2015-09-24 | $6.94 | $7.05 | $6.94 | $6.95 | $6.06 | 31,121 |
| 2015-09-23 | $6.92 | $6.93 | $6.90 | $6.90 | $6.02 | 10,660 |
| 2015-09-22 | $6.91 | $6.91 | $6.90 | $6.90 | $6.02 | 5 |
| 2015-09-21 | $6.93 | $6.93 | $6.92 | $6.92 | $6.04 | 7 |
| 2015-09-18 | $6.85 | $6.96 | $6.85 | $6.96 | $6.07 | 3,037 |
| 2015-09-17 | $6.85 | $6.95 | $6.85 | $6.95 | $6.06 | 525 |
| 2015-09-16 | $6.89 | $6.90 | $6.89 | $6.90 | $6.02 | 430 |
| 2015-09-15 | $6.97 | $6.97 | $6.94 | $6.94 | $6.05 | 1,519 |
| 2015-09-14 | $6.94 | $6.94 | $6.94 | $6.94 | $6.05 | 223 |
| 2015-09-11 | $6.85 | $6.98 | $6.84 | $6.98 | $6.09 | 7,415 |
| 2015-09-10 | $6.87 | $6.88 | $6.85 | $6.88 | $6.00 | 8,218 |
| 2015-09-09 | $6.87 | $7.00 | $6.80 | $6.84 | $5.97 | 18,700 |
| 2015-09-08 | $6.83 | $6.83 | $6.83 | $6.83 | $5.96 | 20 |
Community West Bancshares (CWBC) News Headlines
Recent Community West Bancshares (CWBC) News
Similar Companies to Community West Bancshares (CWBC) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |