Engie Brasil Energia S.A. (EGIEY) Exchange: PINK
Data as of May 2, 2025
$7.48 ($0.40) 5.73%
Engie Brasil Energia S.A. - Daily Information
Click for more stock information on Engie Brasil Energia S.A..| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.43 |
| Previous Close | $7.48 |
| High | $7.62 |
| Low | $7.25 |
| Adjusted Open | $7.43 |
| Previous Adjusted Close | $7.48 |
| Adjusted High | $7.62 |
| Adjusted Low | $7.25 |
About Engie Brasil Energia S.A. (EGIEY)
Engie Brasil Ene Sa
Invest in Engie Brasil Energia S.A. (EGIEY)
Historical Stock Data for Engie Brasil Energia S.A. (EGIEY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $7.43 | $7.62 | $7.25 | $7.48 | $7.48 | 7,535 |
| 2025-05-01 | $7.14 | $7.62 | $7.07 | $7.07 | $7.07 | 7,792 |
| 2025-04-30 | $7.33 | $7.55 | $7.02 | $7.02 | $7.02 | 107,229 |
| 2025-04-29 | $7.37 | $7.37 | $7.24 | $7.34 | $7.34 | 5,782 |
| 2025-04-28 | $7.18 | $7.32 | $7.18 | $7.26 | $7.26 | 1,983 |
| 2025-04-25 | $7.24 | $7.37 | $7.14 | $7.24 | $7.24 | 6,044 |
| 2025-04-24 | $7.13 | $7.30 | $6.89 | $7.30 | $7.30 | 9,662 |
| 2025-04-23 | $6.90 | $7.13 | $6.90 | $7.00 | $7.00 | 6,434 |
| 2025-04-22 | $7.05 | $7.09 | $6.78 | $7.08 | $7.08 | 14,191 |
| 2025-04-21 | $6.71 | $7.04 | $6.41 | $7.00 | $7.00 | 14,601 |
| 2025-04-17 | $6.85 | $7.04 | $6.76 | $7.04 | $7.04 | 12,799 |
| 2025-04-16 | $6.81 | $6.97 | $6.72 | $6.90 | $6.90 | 8,458 |
| 2025-04-15 | $6.85 | $7.08 | $6.75 | $6.75 | $6.75 | 6,019 |
| 2025-04-14 | $6.79 | $7.04 | $6.79 | $6.92 | $6.92 | 5,242 |
| 2025-04-11 | $6.95 | $7.16 | $6.76 | $7.14 | $7.14 | 22,389 |
| 2025-04-10 | $6.86 | $7.02 | $6.64 | $6.83 | $6.83 | 10,402 |
| 2025-04-09 | $6.64 | $6.85 | $6.45 | $6.49 | $6.49 | 20,609 |
| 2025-04-08 | $6.81 | $7.02 | $6.28 | $6.28 | $6.28 | 22,196 |
| 2025-04-07 | $6.59 | $6.96 | $6.59 | $6.60 | $6.60 | 15,344 |
| 2025-04-04 | $6.81 | $7.13 | $6.63 | $6.90 | $6.90 | 8,056 |
| 2025-04-03 | $6.85 | $7.16 | $6.85 | $7.13 | $7.13 | 11,488 |
| 2025-04-02 | $6.73 | $6.76 | $6.64 | $6.64 | $6.64 | 12,065 |
| 2025-04-01 | $6.73 | $6.96 | $6.73 | $6.83 | $6.83 | 5,221 |
| 2025-03-31 | $7.11 | $7.11 | $6.66 | $6.66 | $6.66 | 8,735 |
| 2025-03-28 | $6.98 | $7.14 | $6.77 | $6.78 | $6.78 | 10,578 |
| 2025-03-27 | $6.95 | $7.14 | $6.87 | $7.14 | $7.14 | 6,148 |
| 2025-03-26 | $6.94 | $6.95 | $6.83 | $6.83 | $6.83 | 2,638 |
| 2025-03-25 | $6.70 | $7.10 | $6.70 | $6.87 | $6.87 | 15,196 |
| 2025-03-24 | $7.11 | $7.11 | $6.75 | $6.79 | $6.79 | 12,955 |
| 2025-03-21 | $6.96 | $6.96 | $6.83 | $6.92 | $6.92 | 3,652 |
| 2025-03-20 | $7.03 | $7.15 | $6.88 | $6.98 | $6.98 | 10,776 |
| 2025-03-19 | $6.91 | $6.99 | $6.88 | $6.88 | $6.88 | 10,350 |
| 2025-03-18 | $6.96 | $6.96 | $6.87 | $6.90 | $6.90 | 5,981 |
| 2025-03-17 | $6.77 | $6.89 | $6.62 | $6.70 | $6.70 | 17,760 |
| 2025-03-14 | $6.61 | $6.67 | $6.56 | $6.62 | $6.62 | 20,816 |
| 2025-03-13 | $6.38 | $6.68 | $6.38 | $6.50 | $6.50 | 7,852 |
| 2025-03-12 | $6.79 | $6.79 | $6.39 | $6.41 | $6.41 | 34,734 |
| 2025-03-11 | $6.65 | $6.84 | $6.32 | $6.32 | $6.32 | 11,194 |
| 2025-03-10 | $6.69 | $6.80 | $6.30 | $6.44 | $6.44 | 8,708 |
| 2025-03-07 | $6.68 | $6.80 | $6.56 | $6.62 | $6.62 | 11,432 |
| 2025-03-06 | $6.72 | $6.89 | $6.52 | $6.86 | $6.86 | 7,139 |
| 2025-03-05 | $6.43 | $6.74 | $6.43 | $6.61 | $6.61 | 14,245 |
| 2025-03-04 | $6.46 | $6.66 | $6.27 | $6.43 | $6.43 | 6,581 |
| 2025-03-03 | $6.63 | $6.71 | $6.26 | $6.26 | $6.26 | 16,925 |
| 2025-02-28 | $6.78 | $6.78 | $6.34 | $6.34 | $6.34 | 29,405 |
| 2025-02-27 | $6.48 | $6.51 | $6.45 | $6.48 | $6.48 | 14,587 |
| 2025-02-26 | $6.58 | $6.65 | $6.47 | $6.47 | $6.47 | 6,469 |
| 2025-02-25 | $6.43 | $6.68 | $6.43 | $6.48 | $6.48 | 47,106 |
| 2025-02-24 | $6.64 | $6.77 | $6.37 | $6.56 | $6.56 | 20,263 |
| 2025-02-21 | $6.48 | $6.70 | $6.48 | $6.58 | $6.58 | 69,674 |
| 2025-02-20 | $6.40 | $6.70 | $6.40 | $6.56 | $6.56 | 37,592 |
| 2025-02-19 | $6.41 | $6.72 | $6.38 | $6.38 | $6.38 | 126,725 |
| 2025-02-18 | $6.50 | $6.56 | $6.50 | $6.50 | $6.50 | 19,208 |
| 2025-02-14 | $6.54 | $6.62 | $6.36 | $6.45 | $6.45 | 37,302 |
| 2025-02-13 | $6.22 | $6.55 | $6.22 | $6.54 | $6.54 | 27,939 |
| 2025-02-12 | $6.25 | $6.49 | $6.25 | $6.43 | $6.43 | 20,536 |
| 2025-02-11 | $6.32 | $6.49 | $6.32 | $6.48 | $6.48 | 24,754 |
| 2025-02-10 | $6.28 | $6.58 | $6.16 | $6.16 | $6.16 | 151,881 |
| 2025-02-07 | $6.60 | $6.60 | $6.32 | $6.37 | $6.37 | 97,502 |
| 2025-02-06 | $6.53 | $6.59 | $6.29 | $6.37 | $6.37 | 19,241 |
| 2025-02-05 | $6.08 | $6.63 | $6.08 | $6.60 | $6.60 | 97,505 |
| 2025-02-04 | $6.43 | $6.55 | $6.31 | $6.52 | $6.52 | 20,450 |
| 2025-02-03 | $6.67 | $6.69 | $6.30 | $6.50 | $6.50 | 108,796 |
| 2025-01-31 | $6.51 | $6.61 | $6.36 | $6.36 | $6.36 | 29,585 |
| 2025-01-30 | $6.33 | $6.53 | $6.33 | $6.46 | $6.46 | 105,880 |
| 2025-01-29 | $6.33 | $6.50 | $6.33 | $6.43 | $6.43 | 149,338 |
| 2025-01-28 | $6.27 | $6.45 | $6.27 | $6.40 | $6.40 | 186,867 |
| 2025-01-27 | $6.10 | $6.36 | $6.03 | $6.36 | $6.36 | 136,160 |
| 2025-01-24 | $6.09 | $6.15 | $6.05 | $6.07 | $6.07 | 72,501 |
| 2025-01-23 | $6.00 | $6.18 | $6.00 | $6.02 | $6.02 | 91,751 |
| 2025-01-22 | $5.96 | $6.11 | $5.96 | $6.11 | $6.11 | 55,069 |
| 2025-01-21 | $5.92 | $6.03 | $5.85 | $6.03 | $6.03 | 117,917 |
| 2025-01-17 | $5.90 | $6.02 | $5.81 | $5.96 | $5.96 | 47,014 |
| 2025-01-16 | $6.03 | $6.03 | $5.88 | $6.01 | $6.01 | 1,085,484 |
| 2025-01-15 | $5.91 | $6.02 | $5.82 | $6.02 | $6.02 | 189,977 |
| 2025-01-14 | $5.73 | $5.91 | $5.73 | $5.84 | $5.84 | 423,979 |
| 2025-01-13 | $5.85 | $5.85 | $5.75 | $5.77 | $5.77 | 203,356 |
| 2025-01-10 | $5.89 | $5.92 | $5.80 | $5.91 | $5.91 | 290,385 |
| 2025-01-08 | $5.73 | $5.87 | $5.73 | $5.84 | $5.84 | 31,613 |
| 2025-01-07 | $5.86 | $6.03 | $5.86 | $5.90 | $5.90 | 61,670 |
| 2025-01-06 | $5.74 | $5.91 | $5.74 | $5.84 | $5.84 | 95,751 |
| 2025-01-03 | $5.85 | $6.13 | $5.67 | $5.67 | $5.67 | 149,714 |
| 2025-01-02 | $5.55 | $5.96 | $5.55 | $5.96 | $5.96 | 166,348 |
| 2024-12-31 | $5.55 | $5.89 | $5.54 | $5.77 | $5.77 | 56,263 |
| 2024-12-30 | $5.68 | $5.79 | $5.65 | $5.79 | $5.79 | 68,101 |
| 2024-12-27 | $5.81 | $5.86 | $5.67 | $5.71 | $5.71 | 121,065 |
| 2024-12-26 | $5.70 | $5.97 | $5.70 | $5.81 | $5.81 | 81,315 |
| 2024-12-24 | $5.71 | $6.06 | $5.71 | $5.80 | $5.75 | 48,379 |
| 2024-12-23 | $5.87 | $6.07 | $5.87 | $5.99 | $5.93 | 64,842 |
| 2024-12-20 | $5.70 | $6.08 | $5.70 | $6.05 | $6.00 | 104,412 |
| 2024-12-19 | $5.70 | $6.07 | $5.70 | $6.07 | $6.02 | 61,714 |
| 2024-12-18 | $5.80 | $6.10 | $5.80 | $5.82 | $5.77 | 86,329 |
| 2024-12-17 | $5.87 | $6.10 | $5.87 | $6.05 | $6.00 | 52,520 |
| 2024-12-16 | $6.02 | $6.18 | $5.96 | $5.96 | $5.90 | 571,997 |
| 2024-12-13 | $6.34 | $6.34 | $6.05 | $6.18 | $6.13 | 50,918 |
| 2024-12-12 | $6.22 | $6.24 | $6.06 | $6.07 | $6.02 | 31,866 |
| 2024-12-11 | $6.20 | $6.37 | $6.06 | $6.26 | $6.20 | 204,264 |
| 2024-12-10 | $6.24 | $6.25 | $6.18 | $6.18 | $6.13 | 29,154 |
| 2024-12-09 | $6.21 | $6.24 | $6.09 | $6.09 | $6.04 | 101,507 |
| 2024-12-06 | $6.26 | $6.26 | $6.14 | $6.14 | $6.09 | 21,228 |
| 2024-12-05 | $6.00 | $6.37 | $6.00 | $6.32 | $6.27 | 104,337 |
| 2024-12-04 | $6.17 | $6.21 | $6.16 | $6.19 | $6.13 | 52,046 |
| 2024-12-03 | $6.09 | $6.20 | $6.09 | $6.09 | $6.04 | 36,433 |
| 2024-12-02 | $6.10 | $6.30 | $6.06 | $6.06 | $6.01 | 73,060 |
| 2024-11-29 | $6.14 | $6.30 | $6.14 | $6.23 | $6.18 | 20,493 |
| 2024-11-27 | $6.25 | $6.57 | $6.25 | $6.28 | $6.23 | 33,194 |
| 2024-11-26 | $6.69 | $6.71 | $6.54 | $6.67 | $6.61 | 12,065 |
| 2024-11-25 | $6.61 | $6.64 | $6.50 | $6.50 | $6.44 | 29,600 |
| 2024-11-22 | $6.52 | $6.56 | $6.49 | $6.56 | $6.50 | 32,428 |
| 2024-11-21 | $6.59 | $6.59 | $6.50 | $6.50 | $6.44 | 14,664 |
| 2024-11-20 | $6.58 | $6.89 | $6.29 | $6.70 | $6.64 | 20,321 |
| 2024-11-19 | $6.31 | $6.79 | $6.24 | $6.24 | $6.19 | 11,102 |
| 2024-11-18 | $6.40 | $6.81 | $6.35 | $6.67 | $6.61 | 49,397 |
| 2024-11-15 | $6.82 | $6.98 | $6.44 | $6.67 | $6.67 | 15,062 |
| 2024-11-14 | $6.74 | $6.81 | $6.74 | $6.79 | $6.79 | 90,401 |
| 2024-11-13 | $6.76 | $6.76 | $6.65 | $6.65 | $6.65 | 31,065 |
| 2024-11-12 | $6.75 | $6.80 | $6.75 | $6.77 | $6.77 | 18,437 |
| 2024-11-11 | $6.84 | $6.84 | $6.74 | $6.74 | $6.74 | 13,167 |
| 2024-11-08 | $6.96 | $7.03 | $6.93 | $7.03 | $7.03 | 20,883 |
| 2024-11-07 | $7.18 | $7.18 | $6.94 | $6.94 | $6.94 | 10,779 |
| 2024-11-06 | $7.07 | $7.18 | $7.01 | $7.18 | $7.18 | 5,460 |
| 2024-11-05 | $7.09 | $7.21 | $7.08 | $7.16 | $7.16 | 10,037 |
| 2024-11-04 | $7.10 | $7.19 | $7.08 | $7.18 | $7.18 | 31,511 |
| 2024-11-01 | $7.06 | $7.10 | $7.00 | $7.00 | $7.00 | 8,965 |
| 2024-10-31 | $7.14 | $7.16 | $7.10 | $7.12 | $7.12 | 14,545 |
| 2024-10-30 | $7.09 | $7.13 | $7.08 | $7.13 | $7.13 | 14,939 |
| 2024-10-29 | $7.12 | $7.13 | $7.03 | $7.05 | $7.05 | 42,845 |
| 2024-10-28 | $7.17 | $7.21 | $7.13 | $7.16 | $7.16 | 20,668 |
| 2024-10-25 | $7.19 | $7.20 | $7.00 | $7.00 | $7.00 | 10,312 |
| 2024-10-24 | $7.15 | $7.25 | $7.07 | $7.07 | $7.07 | 25,773 |
| 2024-10-23 | $7.12 | $7.19 | $7.12 | $7.19 | $7.19 | 2,476 |
| 2024-10-22 | $7.18 | $7.19 | $7.15 | $7.19 | $7.19 | 6,580 |
| 2024-10-21 | $7.23 | $7.30 | $7.21 | $7.30 | $7.30 | 3,800 |
| 2024-10-18 | $7.27 | $7.30 | $7.20 | $7.20 | $7.20 | 19,657 |
| 2024-10-17 | $7.25 | $7.40 | $7.25 | $7.40 | $7.40 | 8,543 |
| 2024-10-16 | $7.22 | $7.38 | $7.22 | $7.38 | $7.38 | 28,090 |
| 2024-10-15 | $7.22 | $7.29 | $7.22 | $7.23 | $7.23 | 4,135 |
| 2024-10-14 | $7.00 | $7.30 | $7.00 | $7.25 | $7.25 | 10,158 |
| 2024-10-11 | $7.43 | $7.43 | $7.11 | $7.18 | $7.18 | 20,061 |
| 2024-10-10 | $7.39 | $7.39 | $7.32 | $7.36 | $7.36 | 5,646 |
| 2024-10-09 | $7.44 | $7.44 | $7.33 | $7.36 | $7.36 | 3,551 |
| 2024-10-08 | $7.59 | $7.60 | $7.57 | $7.57 | $7.57 | 1,854 |
| 2024-10-07 | $7.70 | $7.70 | $7.60 | $7.60 | $7.60 | 9,961 |
| 2024-10-04 | $7.63 | $7.70 | $7.63 | $7.67 | $7.67 | 3,109 |
| 2024-10-03 | $7.66 | $7.66 | $7.62 | $7.62 | $7.62 | 1,976 |
| 2024-10-02 | $7.90 | $7.92 | $7.72 | $7.82 | $7.82 | 33,056 |
| 2024-10-01 | $7.81 | $7.86 | $7.28 | $7.68 | $7.68 | 22,588 |
| 2024-09-30 | $7.85 | $7.85 | $7.75 | $7.75 | $7.75 | 11,206 |
| 2024-09-27 | $7.88 | $7.92 | $7.75 | $7.92 | $7.92 | 12,595 |
| 2024-09-26 | $7.90 | $7.92 | $7.89 | $7.89 | $7.89 | 7,671 |
| 2024-09-25 | $7.95 | $7.95 | $7.85 | $7.85 | $7.85 | 7,508 |
| 2024-09-24 | $7.94 | $8.04 | $7.75 | $7.97 | $7.97 | 22,899 |
| 2024-09-23 | $7.76 | $7.95 | $7.76 | $7.89 | $7.89 | 11,108 |
| 2024-09-20 | $8.03 | $8.05 | $7.95 | $7.95 | $7.95 | 15,411 |
| 2024-09-19 | $8.08 | $8.27 | $8.08 | $8.12 | $8.12 | 13,661 |
| 2024-09-18 | $8.14 | $8.22 | $7.97 | $8.14 | $8.14 | 16,950 |
| 2024-09-17 | $7.96 | $8.16 | $7.92 | $8.07 | $8.07 | 8,694 |
| 2024-09-16 | $8.11 | $8.18 | $7.86 | $7.86 | $7.86 | 6,179 |
| 2024-09-13 | $7.89 | $8.08 | $7.89 | $8.08 | $8.08 | 3,350 |
| 2024-09-12 | $7.90 | $8.03 | $7.79 | $7.90 | $7.90 | 6,896 |
| 2024-09-11 | $7.77 | $8.14 | $7.75 | $8.05 | $8.05 | 11,566 |
| 2024-09-10 | $7.96 | $8.11 | $7.92 | $8.11 | $8.11 | 7,475 |
| 2024-09-09 | $8.01 | $8.15 | $8.01 | $8.08 | $8.08 | 9,478 |
| 2024-09-06 | $8.18 | $8.31 | $8.10 | $8.10 | $8.10 | 15,330 |
| 2024-09-05 | $8.00 | $8.14 | $8.00 | $8.14 | $8.14 | 5,288 |
| 2024-09-04 | $8.05 | $8.05 | $7.96 | $8.03 | $8.03 | 1,716 |
| 2024-09-03 | $8.10 | $8.15 | $7.97 | $8.15 | $8.15 | 5,895 |
| 2024-08-30 | $7.85 | $8.06 | $7.85 | $7.99 | $7.99 | 14,388 |
| 2024-08-29 | $7.97 | $7.97 | $7.85 | $7.87 | $7.87 | 8,847 |
| 2024-08-28 | $7.98 | $8.15 | $7.96 | $8.15 | $8.15 | 9,416 |
| 2024-08-27 | $8.15 | $8.35 | $8.12 | $8.33 | $8.33 | 22,236 |
| 2024-08-26 | $8.28 | $8.34 | $8.20 | $8.34 | $8.34 | 4,863 |
| 2024-08-23 | $7.67 | $8.44 | $7.67 | $8.32 | $8.32 | 25,202 |
| 2024-08-22 | $8.38 | $8.63 | $8.27 | $8.42 | $8.22 | 13,619 |
| 2024-08-21 | $8.33 | $8.61 | $8.33 | $8.52 | $8.31 | 2,721 |
| 2024-08-20 | $8.67 | $8.72 | $8.58 | $8.63 | $8.42 | 22,459 |
| 2024-08-19 | $8.56 | $8.60 | $8.43 | $8.49 | $8.28 | 9,751 |
| 2024-08-16 | $8.40 | $8.55 | $8.26 | $8.26 | $8.06 | 5,737 |
| 2024-08-15 | $8.46 | $8.46 | $8.35 | $8.39 | $8.18 | 8,936 |
| 2024-08-14 | $8.49 | $8.49 | $8.41 | $8.44 | $8.23 | 9,920 |
| 2024-08-13 | $8.40 | $8.40 | $8.27 | $8.33 | $8.13 | 2,659 |
| 2024-08-12 | $8.17 | $8.32 | $8.17 | $8.22 | $8.02 | 9,227 |
| 2024-08-09 | $8.15 | $8.25 | $8.15 | $8.25 | $8.25 | 12,658 |
| 2024-08-08 | $7.91 | $7.92 | $7.85 | $7.90 | $7.90 | 2,542 |
| 2024-08-07 | $7.84 | $7.94 | $7.72 | $7.81 | $7.81 | 18,254 |
| 2024-08-06 | $7.81 | $7.81 | $7.57 | $7.75 | $7.75 | 15,572 |
| 2024-08-05 | $7.60 | $7.72 | $7.49 | $7.72 | $7.72 | 15,262 |
| 2024-08-02 | $7.20 | $7.86 | $7.20 | $7.86 | $7.86 | 5,788 |
| 2024-08-01 | $7.85 | $7.95 | $7.82 | $7.82 | $7.82 | 6,461 |
| 2024-07-31 | $7.90 | $8.07 | $7.87 | $8.07 | $8.07 | 5,873 |
| 2024-07-30 | $8.04 | $8.07 | $7.85 | $8.07 | $8.07 | 13,005 |
| 2024-07-29 | $7.93 | $7.95 | $7.87 | $7.95 | $7.95 | 3,524 |
| 2024-07-26 | $7.90 | $7.95 | $7.82 | $7.82 | $7.82 | 2,710 |
| 2024-07-25 | $7.92 | $7.99 | $7.82 | $7.83 | $7.83 | 10,941 |
| 2024-07-24 | $8.12 | $8.15 | $7.94 | $8.00 | $8.00 | 7,214 |
| 2024-07-23 | $8.24 | $8.24 | $8.14 | $8.14 | $8.14 | 784 |
| 2024-07-22 | $8.20 | $8.27 | $8.15 | $8.18 | $8.18 | 1,758 |
| 2024-07-19 | $8.37 | $8.37 | $8.11 | $8.11 | $8.11 | 10,189 |
| 2024-07-18 | $8.42 | $8.42 | $8.25 | $8.39 | $8.39 | 12,156 |
| 2024-07-17 | $8.46 | $8.65 | $8.45 | $8.50 | $8.50 | 8,704 |
| 2024-07-16 | $8.56 | $8.71 | $8.55 | $8.71 | $8.71 | 5,802 |
| 2024-07-15 | $8.43 | $8.65 | $8.43 | $8.63 | $8.63 | 4,105 |
| 2024-07-12 | $8.45 | $8.63 | $8.45 | $8.63 | $8.63 | 2,071 |
| 2024-07-11 | $8.30 | $8.54 | $8.30 | $8.54 | $8.54 | 9,029 |
| 2024-07-10 | $8.40 | $8.45 | $8.33 | $8.45 | $8.45 | 6,728 |
| 2024-07-09 | $8.41 | $8.46 | $8.30 | $8.30 | $8.30 | 21,123 |
| 2024-07-08 | $8.23 | $8.29 | $8.11 | $8.29 | $8.29 | 2,162 |
| 2024-07-05 | $8.08 | $8.35 | $7.96 | $8.23 | $8.23 | 2,857 |
| 2024-07-03 | $8.03 | $8.12 | $8.01 | $8.07 | $8.07 | 4,436 |
| 2024-07-02 | $7.99 | $7.99 | $7.83 | $7.96 | $7.96 | 10,997 |
| 2024-07-01 | $8.05 | $8.15 | $7.99 | $7.99 | $7.99 | 11,671 |
| 2024-06-28 | $8.09 | $8.09 | $7.99 | $8.05 | $8.05 | 7,865 |
| 2024-06-27 | $8.12 | $8.18 | $8.01 | $8.09 | $8.09 | 4,412 |
| 2024-06-26 | $7.99 | $8.14 | $7.99 | $8.05 | $8.05 | 10,828 |
| 2024-06-25 | $8.23 | $8.28 | $8.09 | $8.28 | $8.28 | 3,659 |
| 2024-06-24 | $8.32 | $8.39 | $8.25 | $8.29 | $8.29 | 5,786 |
| 2024-06-21 | $8.11 | $8.19 | $7.99 | $8.05 | $8.05 | 11,314 |
| 2024-06-20 | $8.25 | $8.25 | $8.05 | $8.16 | $8.16 | 5,624 |
| 2024-06-18 | $8.25 | $8.25 | $8.15 | $8.16 | $8.16 | 16,530 |
| 2024-06-17 | $7.99 | $8.25 | $7.99 | $8.24 | $8.24 | 7,486 |
| 2024-06-14 | $8.11 | $8.38 | $8.02 | $8.32 | $8.32 | 6,670 |
| 2024-06-13 | $8.12 | $8.27 | $8.11 | $8.11 | $8.11 | 4,830 |
| 2024-06-12 | $8.15 | $8.17 | $8.04 | $8.07 | $8.07 | 13,477 |
| 2024-06-11 | $8.16 | $8.35 | $8.12 | $8.15 | $8.15 | 7,373 |
| 2024-06-10 | $8.23 | $8.29 | $8.07 | $8.29 | $8.29 | 4,522 |
| 2024-06-07 | $8.39 | $8.44 | $8.22 | $8.26 | $8.26 | 14,060 |
| 2024-06-06 | $8.24 | $8.47 | $8.24 | $8.47 | $8.47 | 1,506 |
| 2024-06-05 | $8.21 | $8.56 | $8.21 | $8.56 | $8.56 | 5,463 |
| 2024-06-04 | $8.48 | $8.50 | $8.23 | $8.50 | $8.50 | 8,065 |
| 2024-06-03 | $8.10 | $8.34 | $8.10 | $8.33 | $8.33 | 6,431 |
| 2024-05-31 | $8.21 | $8.51 | $7.93 | $8.51 | $8.51 | 4,657 |
| 2024-05-30 | $8.55 | $8.58 | $8.10 | $8.37 | $8.37 | 10,079 |
| 2024-05-29 | $8.48 | $8.58 | $8.38 | $8.58 | $8.58 | 7,984 |
| 2024-05-28 | $8.29 | $8.68 | $8.29 | $8.57 | $8.57 | 6,269 |
| 2024-05-24 | $8.58 | $8.66 | $8.42 | $8.44 | $8.44 | 19,381 |
| 2024-05-23 | $8.44 | $8.48 | $8.35 | $8.48 | $8.48 | 34,591 |
| 2024-05-22 | $8.44 | $8.72 | $8.18 | $8.45 | $8.45 | 24,511 |
| 2024-05-21 | $8.21 | $8.70 | $8.21 | $8.49 | $8.49 | 3,135 |
| 2024-05-20 | $8.41 | $8.75 | $8.35 | $8.36 | $8.36 | 12,905 |
| 2024-05-17 | $8.51 | $8.52 | $8.31 | $8.33 | $8.33 | 3,091 |
| 2024-05-16 | $8.50 | $8.53 | $8.30 | $8.49 | $8.49 | 2,747 |
| 2024-05-15 | $8.45 | $8.59 | $8.44 | $8.59 | $8.59 | 8,399 |
| 2024-05-14 | $8.44 | $8.59 | $8.44 | $8.48 | $8.48 | 14,433 |
| 2024-05-13 | $8.37 | $8.42 | $8.25 | $8.32 | $8.32 | 5,319 |
| 2024-05-10 | $8.03 | $8.52 | $7.79 | $8.37 | $8.37 | 8,204 |
| 2024-05-09 | $8.46 | $8.61 | $8.21 | $8.45 | $8.45 | 5,658 |
| 2024-05-08 | $8.44 | $8.45 | $7.98 | $8.44 | $8.44 | 11,040 |
| 2024-05-07 | $7.67 | $8.37 | $7.67 | $7.88 | $7.88 | 3,474 |
| 2024-05-06 | $9.35 | $9.35 | $8.00 | $8.42 | $8.17 | 13,945 |
| 2024-05-03 | $8.24 | $8.50 | $7.97 | $8.32 | $8.07 | 8,612 |
| 2024-05-02 | $8.02 | $8.12 | $7.79 | $8.12 | $7.88 | 12,147 |
| 2024-05-01 | $7.57 | $8.02 | $7.56 | $7.68 | $7.45 | 7,780 |
| 2024-04-30 | $7.92 | $7.99 | $7.80 | $7.83 | $7.60 | 7,667 |
| 2024-04-29 | $7.94 | $8.02 | $7.93 | $8.02 | $7.78 | 2,862 |
| 2024-04-26 | $7.97 | $7.97 | $7.73 | $7.85 | $7.62 | 23,249 |
| 2024-04-25 | $7.70 | $7.79 | $7.64 | $7.66 | $7.44 | 4,578 |
| 2024-04-24 | $7.82 | $7.89 | $7.73 | $7.89 | $7.66 | 15,641 |
| 2024-04-23 | $7.77 | $7.99 | $7.72 | $7.86 | $7.63 | 9,409 |
| 2024-04-22 | $7.82 | $7.94 | $7.75 | $7.83 | $7.60 | 5,648 |
| 2024-04-19 | $7.80 | $7.86 | $7.77 | $7.78 | $7.55 | 16,145 |
| 2024-04-18 | $7.81 | $7.81 | $7.65 | $7.65 | $7.43 | 7,926 |
| 2024-04-17 | $8.00 | $8.00 | $7.73 | $7.73 | $7.50 | 8,241 |
| 2024-04-16 | $8.02 | $8.02 | $7.63 | $7.63 | $7.41 | 19,893 |
| 2024-04-15 | $8.14 | $8.14 | $8.07 | $8.07 | $7.83 | 5,835 |
| 2024-04-12 | $8.09 | $8.15 | $8.02 | $8.15 | $7.91 | 2,782 |
| 2024-04-11 | $8.18 | $8.27 | $8.08 | $8.08 | $7.84 | 14,826 |
| 2024-04-10 | $8.42 | $8.42 | $8.25 | $8.25 | $8.01 | 3,926 |
| 2024-04-09 | $8.37 | $8.54 | $8.37 | $8.47 | $8.22 | 5,052 |
| 2024-04-08 | $8.31 | $8.36 | $8.31 | $8.35 | $8.11 | 3,358 |
| 2024-04-05 | $8.05 | $8.33 | $8.05 | $8.16 | $8.16 | 5,219 |
| 2024-04-04 | $8.27 | $8.34 | $8.15 | $8.15 | $8.15 | 5,219 |
| 2024-04-03 | $8.03 | $8.14 | $7.98 | $8.02 | $8.02 | 5,305 |
| 2024-04-02 | $7.87 | $8.07 | $7.83 | $8.02 | $8.02 | 5,305 |
| 2024-04-01 | $7.98 | $8.09 | $7.80 | $8.09 | $8.09 | 19,981 |
| 2024-03-28 | $8.21 | $8.21 | $8.04 | $8.04 | $8.04 | 5,166 |
| 2024-03-27 | $8.13 | $8.14 | $8.06 | $8.06 | $8.06 | 1,852 |
| 2024-03-26 | $8.12 | $8.21 | $8.09 | $8.21 | $8.21 | 3,529 |
| 2024-03-25 | $8.16 | $8.37 | $8.15 | $8.27 | $8.27 | 39,000 |
| 2024-03-22 | $8.25 | $8.25 | $8.12 | $8.22 | $8.22 | 13,975 |
| 2024-03-21 | $8.22 | $8.29 | $8.18 | $8.29 | $8.29 | 5,474 |
| 2024-03-20 | $8.22 | $8.30 | $8.11 | $8.16 | $8.16 | 4,976 |
| 2024-03-19 | $8.15 | $8.22 | $8.14 | $8.14 | $8.14 | 47,283 |
| 2024-03-18 | $8.14 | $8.19 | $8.10 | $8.15 | $8.15 | 7,593 |
| 2024-03-15 | $8.10 | $8.36 | $8.04 | $8.10 | $8.10 | 12,246 |
| 2024-03-14 | $8.28 | $8.28 | $8.16 | $8.26 | $8.26 | 31,444 |
| 2024-03-13 | $8.27 | $8.33 | $8.23 | $8.26 | $8.26 | 31,444 |
| 2024-03-12 | $8.19 | $8.41 | $8.18 | $8.41 | $8.41 | 3,928 |
| 2024-03-11 | $8.31 | $8.41 | $8.26 | $8.41 | $8.41 | 3,928 |
| 2024-03-08 | $8.30 | $8.35 | $8.18 | $8.30 | $8.30 | 5,800 |
| 2024-03-07 | $8.69 | $8.69 | $8.13 | $8.32 | $8.32 | 6,569 |
| 2024-03-06 | $8.31 | $8.36 | $8.20 | $8.21 | $8.21 | 24,416 |
| 2024-03-05 | $8.29 | $8.38 | $8.28 | $8.35 | $8.35 | 9,174 |
| 2024-03-04 | $8.35 | $8.40 | $8.30 | $8.37 | $8.37 | 3,345 |
| 2024-03-01 | $8.39 | $8.43 | $8.33 | $8.41 | $8.41 | 17,836 |
| 2024-02-29 | $8.51 | $8.59 | $8.40 | $8.51 | $8.51 | 13,973 |
| 2024-02-28 | $8.43 | $8.58 | $8.34 | $8.34 | $8.31 | 2,778 |
| 2024-02-27 | $8.33 | $8.53 | $8.33 | $8.41 | $8.38 | 11,008 |
| 2024-02-26 | $8.40 | $8.40 | $8.32 | $8.33 | $8.30 | 5,337 |
| 2024-02-23 | $8.37 | $8.37 | $8.31 | $8.36 | $8.33 | 9,052 |
| 2024-02-22 | $8.33 | $8.38 | $8.32 | $8.38 | $8.35 | 6,620 |
| 2024-02-21 | $8.53 | $8.53 | $8.31 | $8.39 | $8.39 | 4,532 |
| 2024-02-20 | $8.45 | $8.58 | $8.43 | $8.58 | $8.58 | 6,407 |
| 2024-02-16 | $8.31 | $8.40 | $8.26 | $8.35 | $8.35 | 3,949 |
| 2024-02-15 | $8.22 | $8.31 | $8.21 | $8.31 | $8.31 | 10,782 |
| 2024-02-14 | $8.07 | $8.36 | $8.07 | $8.22 | $8.22 | 14,616 |
| 2024-02-13 | $8.10 | $8.22 | $8.04 | $8.17 | $8.17 | 4,952 |
| 2024-02-12 | $8.40 | $8.44 | $8.10 | $8.44 | $8.44 | 6,740 |
| 2024-02-09 | $8.30 | $8.30 | $8.21 | $8.29 | $8.29 | 5,444 |
| 2024-02-08 | $8.13 | $8.33 | $8.13 | $8.14 | $8.14 | 5,569 |
| 2024-02-07 | $8.27 | $8.45 | $8.27 | $8.45 | $8.45 | 3,523 |
| 2024-02-06 | $8.21 | $8.34 | $8.12 | $8.12 | $8.12 | 8,493 |
| 2024-02-05 | $8.04 | $8.17 | $7.99 | $8.17 | $8.17 | 15,968 |
| 2024-02-02 | $8.10 | $8.13 | $8.05 | $8.13 | $8.13 | 11,723 |
| 2024-02-01 | $8.27 | $8.27 | $8.21 | $8.23 | $8.23 | 3,252 |
| 2024-01-31 | $8.33 | $8.44 | $8.33 | $8.44 | $8.44 | 1,749 |
| 2024-01-30 | $8.07 | $8.28 | $8.07 | $8.21 | $8.21 | 12,670 |
| 2024-01-29 | $8.30 | $8.38 | $8.21 | $8.32 | $8.32 | 12,703 |
| 2024-01-26 | $8.48 | $8.54 | $8.38 | $8.54 | $8.54 | 2,552 |
| 2024-01-25 | $8.43 | $8.56 | $8.40 | $8.40 | $8.40 | 1,835 |
| 2024-01-24 | $8.49 | $8.54 | $8.36 | $8.54 | $8.54 | 11,814 |
| 2024-01-23 | $8.25 | $8.27 | $8.17 | $8.26 | $8.26 | 5,546 |
| 2024-01-22 | $8.39 | $8.39 | $8.17 | $8.17 | $8.17 | 4,107 |
| 2024-01-19 | $8.41 | $8.51 | $8.29 | $8.29 | $8.29 | 7,878 |
| 2024-01-18 | $8.46 | $8.58 | $8.36 | $8.58 | $8.58 | 11,469 |
| 2024-01-17 | $8.62 | $8.64 | $8.49 | $8.58 | $8.58 | 16,032 |
| 2024-01-16 | $8.77 | $8.80 | $8.71 | $8.71 | $8.71 | 7,696 |
| 2024-01-12 | $9.10 | $9.11 | $8.99 | $9.05 | $9.05 | 12,633 |
| 2024-01-11 | $8.92 | $9.16 | $8.92 | $9.16 | $9.16 | 7,147 |
| 2024-01-10 | $9.13 | $9.13 | $9.01 | $9.12 | $9.12 | 5,395 |
| 2024-01-09 | $9.08 | $9.13 | $9.08 | $9.11 | $9.11 | 3,562 |
| 2024-01-08 | $8.71 | $9.24 | $8.71 | $9.24 | $9.24 | 3,664 |
| 2024-01-05 | $8.71 | $9.29 | $8.71 | $9.29 | $9.29 | 5,859 |
| 2024-01-04 | $8.86 | $9.22 | $8.86 | $9.22 | $9.22 | 16,816 |
| 2024-01-03 | $8.99 | $9.15 | $8.86 | $8.86 | $8.86 | 3,997 |
| 2024-01-02 | $8.89 | $9.08 | $8.75 | $8.89 | $8.89 | 11,584 |
| 2023-12-29 | $8.99 | $9.32 | $8.78 | $8.78 | $8.78 | 5,108 |
| 2023-12-28 | $9.25 | $9.27 | $8.76 | $9.25 | $9.25 | 16,506 |
| 2023-12-27 | $9.07 | $9.30 | $9.07 | $9.22 | $9.18 | 8,774 |
| 2023-12-26 | $8.67 | $9.25 | $8.67 | $8.72 | $8.69 | 4,740 |
| 2023-12-22 | $8.71 | $9.00 | $8.71 | $8.98 | $8.94 | 13,147 |
| 2023-12-21 | $9.16 | $9.16 | $8.70 | $8.73 | $8.70 | 18,440 |
| 2023-12-20 | $8.93 | $9.08 | $8.92 | $9.01 | $8.97 | 15,746 |
| 2023-12-19 | $8.90 | $8.97 | $8.90 | $8.94 | $8.90 | 3,481 |
| 2023-12-18 | $8.94 | $8.98 | $8.86 | $8.98 | $8.94 | 7,470 |
| 2023-12-15 | $9.16 | $9.62 | $8.91 | $9.62 | $9.58 | 13,089 |
| 2023-12-14 | $9.06 | $9.19 | $9.01 | $9.19 | $9.15 | 13,200 |
| 2023-12-13 | $8.76 | $8.87 | $8.75 | $8.87 | $8.83 | 2,557 |
| 2023-12-12 | $8.81 | $8.87 | $8.72 | $8.75 | $8.72 | 9,029 |
| 2023-12-11 | $8.75 | $8.86 | $8.75 | $8.81 | $8.77 | 5,767 |
| 2023-12-08 | $8.80 | $8.85 | $8.77 | $8.83 | $8.79 | 5,718 |
| 2023-12-07 | $8.74 | $8.80 | $8.74 | $8.76 | $8.73 | 1,919 |
| 2023-12-06 | $9.06 | $9.08 | $8.98 | $8.98 | $8.94 | 10,459 |
| 2023-12-05 | $8.87 | $9.01 | $8.86 | $8.99 | $8.95 | 12,104 |
| 2023-12-04 | $8.83 | $8.86 | $8.72 | $8.86 | $8.82 | 11,029 |
| 2023-12-01 | $8.79 | $8.97 | $8.79 | $8.82 | $8.78 | 5,263 |
| 2023-11-30 | $8.75 | $8.92 | $8.75 | $8.89 | $8.85 | 22,420 |
| 2023-11-29 | $8.83 | $8.83 | $8.78 | $8.78 | $8.74 | 180,676 |
| 2023-11-28 | $8.88 | $8.97 | $8.84 | $8.88 | $8.84 | 17,500 |
| 2023-11-27 | $8.93 | $8.93 | $8.81 | $8.84 | $8.80 | 4,094 |
| 2023-11-24 | $8.96 | $8.98 | $8.93 | $8.96 | $8.92 | 6,346 |
| 2023-11-22 | $8.97 | $8.97 | $8.84 | $8.88 | $8.84 | 15,363 |
| 2023-11-21 | $8.88 | $8.88 | $8.75 | $8.77 | $8.74 | 121,898 |
| 2023-11-20 | $8.84 | $8.86 | $8.77 | $8.82 | $8.78 | 715,962 |
| 2023-11-17 | $8.79 | $8.92 | $8.66 | $8.69 | $8.66 | 566,224 |
| 2023-11-16 | $8.86 | $8.94 | $8.84 | $8.85 | $8.81 | 77,350 |
| 2023-11-15 | $8.79 | $8.88 | $8.69 | $8.79 | $8.75 | 7,171 |
| 2023-11-14 | $8.70 | $8.81 | $8.70 | $8.74 | $8.71 | 16,213 |
| 2023-11-13 | $8.42 | $8.54 | $8.40 | $8.52 | $8.48 | 27,955 |
| 2023-11-10 | $8.44 | $8.48 | $8.32 | $8.32 | $8.29 | 3,894 |
| 2023-11-09 | $8.45 | $8.48 | $8.15 | $8.15 | $8.12 | 11,153 |
| 2023-11-08 | $8.45 | $8.46 | $8.33 | $8.33 | $8.30 | 11,181 |
| 2023-11-07 | $8.46 | $8.56 | $8.39 | $8.43 | $8.40 | 4,102 |
| 2023-11-06 | $8.43 | $8.49 | $8.33 | $8.41 | $8.37 | 8,494 |
| 2023-11-03 | $8.36 | $8.49 | $8.35 | $8.49 | $8.49 | 5,989 |
| 2023-11-02 | $8.15 | $8.25 | $8.14 | $8.24 | $8.24 | 2,128 |
| 2023-11-01 | $7.96 | $8.16 | $7.96 | $8.16 | $8.16 | 12,589 |
| 2023-10-31 | $8.08 | $8.08 | $7.88 | $7.95 | $7.95 | 3,876 |
| 2023-10-30 | $8.18 | $8.18 | $7.84 | $7.84 | $7.84 | 7,618 |
| 2023-10-27 | $8.34 | $8.34 | $7.97 | $8.22 | $8.22 | 5,762 |
| 2023-10-26 | $8.27 | $8.45 | $8.12 | $8.20 | $8.20 | 7,410 |
| 2023-10-25 | $8.18 | $8.64 | $8.07 | $8.07 | $8.07 | 8,519 |
| 2023-10-24 | $8.49 | $8.49 | $8.15 | $8.20 | $8.20 | 8,816 |
| 2023-10-23 | $8.16 | $8.70 | $8.16 | $8.70 | $8.70 | 6,476 |
| 2023-10-20 | $8.32 | $8.50 | $8.04 | $8.05 | $8.05 | 7,294 |
| 2023-10-19 | $7.97 | $8.30 | $7.97 | $8.30 | $8.30 | 2,647 |
| 2023-10-18 | $8.03 | $8.10 | $7.91 | $8.00 | $8.00 | 9,641 |
| 2023-10-17 | $8.20 | $8.66 | $8.20 | $8.36 | $8.36 | 3,047 |
| 2023-10-16 | $8.19 | $8.67 | $8.19 | $8.22 | $8.22 | 13,840 |
| 2023-10-13 | $8.80 | $8.80 | $7.93 | $8.09 | $8.09 | 7,879 |
| 2023-10-12 | $8.40 | $8.69 | $8.12 | $8.12 | $8.12 | 4,464 |
| 2023-10-11 | $8.52 | $8.70 | $8.38 | $8.70 | $8.70 | 5,503 |
| 2023-10-10 | $8.38 | $8.72 | $8.21 | $8.70 | $8.70 | 9,896 |
| 2023-10-09 | $7.84 | $8.12 | $7.84 | $8.10 | $8.10 | 4,356 |
| 2023-10-06 | $7.95 | $8.00 | $7.84 | $7.86 | $7.86 | 4,172 |
| 2023-10-05 | $7.98 | $8.13 | $7.84 | $7.84 | $7.84 | 12,829 |
| 2023-10-04 | $8.07 | $8.14 | $7.99 | $8.03 | $8.03 | 10,238 |
| 2023-10-03 | $8.17 | $8.18 | $7.95 | $8.05 | $8.05 | 10,147 |
| 2023-10-02 | $8.50 | $8.73 | $8.18 | $8.21 | $8.21 | 7,916 |
| 2023-09-29 | $8.36 | $8.51 | $8.25 | $8.37 | $8.37 | 4,305 |
| 2023-09-28 | $8.53 | $8.53 | $8.17 | $8.28 | $8.28 | 5,363 |
| 2023-09-27 | $8.25 | $8.36 | $8.18 | $8.18 | $8.18 | 3,847 |
| 2023-09-26 | $8.13 | $8.99 | $7.92 | $8.31 | $8.31 | 32,742 |
| 2023-09-25 | $8.87 | $8.96 | $8.61 | $8.66 | $8.66 | 8,133 |
| 2023-09-22 | $8.60 | $9.01 | $8.60 | $8.80 | $8.80 | 47,213 |
| 2023-09-21 | $8.84 | $9.24 | $8.74 | $9.24 | $9.24 | 10,311 |
| 2023-09-20 | $8.35 | $9.24 | $8.35 | $9.24 | $9.24 | 4,236 |
| 2023-09-19 | $8.32 | $9.00 | $8.32 | $8.78 | $8.78 | 7,086 |
| 2023-09-18 | $8.58 | $8.99 | $8.15 | $8.99 | $8.99 | 13,689 |
| 2023-09-15 | $8.75 | $9.00 | $8.65 | $8.65 | $8.65 | 17,866 |
| 2023-09-14 | $8.70 | $8.72 | $8.66 | $8.70 | $8.70 | 6,837 |
| 2023-09-13 | $8.90 | $8.90 | $8.52 | $8.70 | $8.70 | 23,712 |
| 2023-09-12 | $9.50 | $9.50 | $8.11 | $8.55 | $8.55 | 5,282 |
| 2023-09-11 | $8.10 | $8.70 | $8.10 | $8.30 | $8.30 | 5,530 |
| 2023-09-08 | $7.75 | $8.60 | $7.75 | $8.34 | $8.34 | 25,450 |
| 2023-09-07 | $8.04 | $8.80 | $7.51 | $8.00 | $8.00 | 20,895 |
| 2023-09-06 | $8.66 | $8.84 | $8.28 | $8.84 | $8.84 | 14,356 |
| 2023-09-05 | $8.74 | $9.65 | $8.47 | $8.80 | $8.80 | 42,547 |
| 2023-09-01 | $10.00 | $11.50 | $8.69 | $8.73 | $8.73 | 34,514 |
| 2023-08-31 | $9.90 | $9.90 | $9.30 | $9.30 | $9.30 | 5,667 |
| 2023-08-30 | $9.69 | $15.00 | $9.69 | $10.64 | $10.24 | 10,906 |
| 2023-08-29 | $9.11 | $11.03 | $9.11 | $11.03 | $10.62 | 9,700 |
| 2023-08-28 | $10.24 | $10.24 | $9.10 | $9.15 | $8.81 | 9,373 |
| 2023-08-25 | $9.45 | $11.75 | $9.12 | $9.30 | $8.95 | 8,371 |
| 2023-08-24 | $10.00 | $12.10 | $8.95 | $9.02 | $9.02 | 28,955 |
| 2023-08-23 | $8.68 | $8.81 | $8.67 | $8.81 | $8.81 | 7,893 |
| 2023-08-22 | $8.84 | $8.84 | $8.35 | $8.63 | $8.63 | 17,221 |
| 2023-08-21 | $8.50 | $8.53 | $8.50 | $8.53 | $8.36 | 2,660 |
| 2023-08-18 | $8.84 | $8.88 | $8.49 | $8.49 | $8.32 | 92,832 |
| 2023-08-17 | $8.52 | $8.64 | $8.47 | $8.50 | $8.33 | 122,084 |
| 2023-08-16 | $8.67 | $8.86 | $8.47 | $8.52 | $8.35 | 83,463 |
| 2023-08-15 | $8.71 | $8.89 | $8.48 | $8.48 | $8.31 | 3,291 |
| 2023-08-14 | $8.95 | $8.95 | $8.53 | $8.69 | $8.52 | 13,980 |
| 2023-08-11 | $8.74 | $8.96 | $8.57 | $8.78 | $8.61 | 7,152 |
| 2023-08-10 | $8.84 | $8.84 | $8.73 | $8.73 | $8.56 | 2,062 |
| 2023-08-09 | $8.85 | $8.85 | $8.48 | $8.48 | $8.48 | 7,471 |
| 2023-08-08 | $8.80 | $9.25 | $8.80 | $9.24 | $9.24 | 11,530 |
| 2023-08-07 | $8.94 | $9.15 | $8.93 | $9.14 | $9.14 | 10,493 |
| 2023-08-04 | $9.28 | $9.49 | $9.00 | $9.42 | $9.42 | 12,165 |
| 2023-08-03 | $9.22 | $9.22 | $9.01 | $9.17 | $9.17 | 9,785 |
| 2023-08-02 | $9.25 | $9.71 | $9.25 | $9.32 | $9.32 | 7,694 |
| 2023-08-01 | $9.13 | $9.49 | $9.13 | $9.49 | $9.49 | 9,407 |
| 2023-07-31 | $9.33 | $9.53 | $9.32 | $9.53 | $9.53 | 35,340 |
| 2023-07-28 | $9.41 | $9.41 | $9.32 | $9.38 | $9.38 | 4,589 |
| 2023-07-27 | $9.46 | $9.53 | $9.46 | $9.51 | $9.51 | 2,918 |
| 2023-07-26 | $9.38 | $9.43 | $9.38 | $9.43 | $9.43 | 7,262 |
| 2023-07-25 | $9.49 | $9.52 | $9.42 | $9.42 | $9.42 | 4,756 |
| 2023-07-24 | $9.59 | $9.61 | $9.56 | $9.59 | $9.59 | 14,037 |
| 2023-07-21 | $9.45 | $9.45 | $9.36 | $9.36 | $9.36 | 10,971 |
| 2023-07-20 | $9.33 | $9.33 | $9.24 | $9.27 | $9.27 | 4,124 |
| 2023-07-19 | $9.30 | $9.33 | $9.21 | $9.29 | $9.29 | 5,590 |
| 2023-07-18 | $9.28 | $9.31 | $9.20 | $9.20 | $9.20 | 4,069 |
| 2023-07-17 | $9.20 | $9.27 | $9.20 | $9.27 | $9.27 | 4,238 |
| 2023-07-14 | $9.40 | $9.40 | $9.33 | $9.36 | $9.36 | 6,194 |
| 2023-07-13 | $9.30 | $9.42 | $9.30 | $9.41 | $9.41 | 4,928 |
| 2023-07-12 | $9.25 | $9.28 | $9.21 | $9.23 | $9.23 | 11,178 |
| 2023-07-11 | $9.13 | $9.13 | $8.89 | $9.08 | $9.08 | 25,709 |
| 2023-07-10 | $9.71 | $9.71 | $9.25 | $9.26 | $9.26 | 2,734 |
| 2023-07-07 | $9.12 | $9.23 | $9.12 | $9.21 | $9.21 | 13,516 |
| 2023-07-06 | $9.13 | $9.13 | $8.88 | $9.01 | $9.01 | 14,640 |
| 2023-07-05 | $9.37 | $9.47 | $9.17 | $9.45 | $9.45 | 4,901 |
| 2023-07-03 | $9.51 | $9.98 | $9.32 | $9.98 | $9.98 | 6,017 |
| 2023-06-30 | $9.66 | $9.76 | $9.54 | $9.54 | $9.54 | 5,497 |
| 2023-06-29 | $9.49 | $9.76 | $9.24 | $9.30 | $9.30 | 13,922 |
| 2023-06-28 | $9.28 | $9.40 | $9.28 | $9.31 | $9.31 | 2,627 |
| 2023-06-27 | $9.50 | $9.50 | $9.26 | $9.39 | $9.39 | 7,276 |
| 2023-06-26 | $9.48 | $9.59 | $9.36 | $9.55 | $9.55 | 12,922 |
| 2023-06-23 | $9.57 | $9.66 | $9.56 | $9.56 | $9.56 | 3,915 |
| 2023-06-22 | $9.62 | $9.85 | $9.42 | $9.85 | $9.85 | 5,441 |
| 2023-06-21 | $9.48 | $9.62 | $9.39 | $9.44 | $9.44 | 57,498 |
| 2023-06-20 | $9.42 | $9.62 | $9.42 | $9.62 | $9.62 | 1,909 |
| 2023-06-16 | $9.70 | $9.70 | $9.40 | $9.47 | $9.47 | 34,074 |
| 2023-06-15 | $9.47 | $9.49 | $9.24 | $9.33 | $9.33 | 7,215 |
| 2023-06-14 | $9.24 | $9.36 | $9.24 | $9.30 | $9.30 | 5,257 |
| 2023-06-13 | $9.40 | $9.54 | $9.06 | $9.06 | $9.06 | 38,466 |
| 2023-06-12 | $9.26 | $9.60 | $9.03 | $9.03 | $9.03 | 3,709 |
| 2023-06-09 | $9.13 | $9.30 | $9.08 | $9.08 | $9.08 | 6,245 |
| 2023-06-08 | $8.99 | $9.16 | $8.93 | $8.93 | $8.93 | 10,820 |
| 2023-06-07 | $9.05 | $9.05 | $8.89 | $8.89 | $8.89 | 12,454 |
| 2023-06-06 | $8.92 | $8.99 | $8.68 | $8.91 | $8.91 | 5,911 |
| 2023-06-05 | $8.95 | $9.21 | $8.67 | $8.94 | $8.94 | 5,489 |
| 2023-06-02 | $8.75 | $9.12 | $8.61 | $8.70 | $8.70 | 6,602 |
| 2023-06-01 | $8.31 | $8.65 | $8.31 | $8.40 | $8.40 | 14,048 |
| 2023-05-31 | $8.60 | $8.73 | $8.37 | $8.45 | $8.45 | 6,096 |
| 2023-05-30 | $8.71 | $8.95 | $8.43 | $8.71 | $8.71 | 4,780 |
| 2023-05-26 | $8.73 | $8.73 | $8.50 | $8.65 | $8.65 | 11,953 |
| 2023-05-25 | $8.81 | $8.95 | $8.48 | $8.72 | $8.72 | 5,536 |
| 2023-05-24 | $8.60 | $8.77 | $8.50 | $8.61 | $8.61 | 16,186 |
| 2023-05-23 | $8.65 | $8.80 | $8.57 | $8.59 | $8.59 | 3,485 |
| 2023-05-22 | $8.75 | $9.01 | $8.51 | $8.62 | $8.62 | 4,958 |
| 2023-05-19 | $8.95 | $8.98 | $8.57 | $8.95 | $8.95 | 6,030 |
| 2023-05-18 | $8.72 | $8.77 | $8.43 | $8.77 | $8.77 | 6,222 |
| 2023-05-17 | $9.22 | $9.22 | $8.90 | $8.90 | $8.90 | 8,206 |
| 2023-05-16 | $9.21 | $9.35 | $8.82 | $9.06 | $9.06 | 6,700 |
| 2023-05-15 | $9.11 | $9.32 | $8.92 | $8.99 | $8.99 | 6,956 |
| 2023-05-12 | $8.90 | $8.96 | $8.80 | $8.80 | $8.80 | 4,075 |
| 2023-05-11 | $8.56 | $9.16 | $8.56 | $9.16 | $9.16 | 3,033 |
| 2023-05-10 | $8.81 | $8.81 | $8.53 | $8.70 | $8.70 | 10,577 |
| 2023-05-09 | $8.60 | $9.05 | $8.59 | $8.83 | $8.83 | 6,469 |
| 2023-05-08 | $9.10 | $9.10 | $8.61 | $8.73 | $8.73 | 10,194 |
| 2023-05-05 | $8.70 | $8.70 | $8.69 | $8.70 | $8.70 | 9,376 |
| 2023-05-04 | $8.33 | $8.47 | $8.33 | $8.45 | $8.45 | 13,120 |
| 2023-05-03 | $8.23 | $8.34 | $8.23 | $8.32 | $8.32 | 4,890 |
| 2023-05-02 | $8.16 | $8.16 | $8.08 | $8.08 | $8.08 | 5,758 |
| 2023-05-01 | $8.46 | $8.76 | $8.15 | $8.25 | $8.25 | 5,734 |
| 2023-04-28 | $8.13 | $8.23 | $8.13 | $8.21 | $8.21 | 5,216 |
| 2023-04-27 | $8.10 | $8.18 | $8.09 | $8.17 | $8.17 | 3,941 |
| 2023-04-26 | $7.99 | $8.03 | $7.92 | $8.00 | $8.00 | 4,184 |
| 2023-04-25 | $8.02 | $8.07 | $8.02 | $8.07 | $8.07 | 4,565 |
| 2023-04-24 | $8.02 | $8.13 | $8.02 | $8.13 | $8.13 | 4,173 |
| 2023-04-21 | $8.12 | $8.40 | $8.09 | $8.09 | $8.09 | 2,855 |
| 2023-04-20 | $8.07 | $8.15 | $8.07 | $8.11 | $8.11 | 12,443 |
| 2023-04-19 | $8.07 | $8.08 | $8.01 | $8.01 | $8.01 | 3,438 |
| 2023-04-18 | $8.25 | $8.25 | $8.23 | $8.25 | $8.25 | 1,119 |
| 2023-04-17 | $8.26 | $8.31 | $8.24 | $8.29 | $8.29 | 7,483 |
| 2023-04-14 | $8.19 | $8.32 | $8.17 | $8.30 | $8.30 | 16,875 |
| 2023-04-13 | $8.20 | $8.38 | $8.20 | $8.34 | $8.34 | 5,446 |
| 2023-04-12 | $8.09 | $8.19 | $8.08 | $8.10 | $8.10 | 23,105 |
| 2023-04-11 | $8.00 | $8.19 | $8.00 | $8.06 | $8.06 | 7,439 |
| 2023-04-10 | $8.31 | $8.35 | $7.78 | $7.97 | $7.97 | 6,691 |
| 2023-04-06 | $7.85 | $8.30 | $7.85 | $8.02 | $8.02 | 9,375 |
| 2023-04-05 | $7.85 | $7.91 | $7.85 | $7.87 | $7.87 | 9,170 |
| 2023-04-04 | $7.92 | $7.94 | $7.90 | $7.90 | $7.90 | 7,025 |
| 2023-04-03 | $7.80 | $7.87 | $7.75 | $7.80 | $7.80 | 1,762 |
| 2023-03-31 | $8.06 | $8.06 | $7.86 | $7.86 | $7.86 | 6,783 |
| 2023-03-30 | $7.83 | $8.01 | $7.83 | $7.88 | $7.88 | 2,194 |
| 2023-03-29 | $7.76 | $8.12 | $7.76 | $8.12 | $8.12 | 14,932 |
| 2023-03-28 | $7.83 | $8.00 | $7.62 | $8.00 | $8.00 | 4,793 |
| 2023-03-27 | $7.72 | $7.75 | $7.65 | $7.66 | $7.66 | 2,217 |
| 2023-03-24 | $7.49 | $7.76 | $7.45 | $7.75 | $7.75 | 2,300 |
| 2023-03-23 | $7.52 | $7.94 | $7.36 | $7.40 | $7.40 | 6,955 |
| 2023-03-22 | $7.59 | $7.96 | $7.48 | $7.56 | $7.56 | 11,195 |
| 2023-03-21 | $7.94 | $7.94 | $7.68 | $7.93 | $7.93 | 4,861 |
| 2023-03-20 | $7.84 | $7.98 | $7.75 | $7.75 | $7.75 | 11,143 |
| 2023-03-17 | $8.09 | $8.10 | $7.62 | $7.85 | $7.85 | 11,036 |
| 2023-03-16 | $8.13 | $8.17 | $7.88 | $8.15 | $8.15 | 11,801 |
| 2023-03-15 | $8.17 | $8.17 | $7.87 | $7.93 | $7.93 | 7,008 |
| 2023-03-14 | $8.05 | $8.17 | $7.89 | $8.01 | $8.01 | 5,787 |
| 2023-03-13 | $7.81 | $8.09 | $7.81 | $7.86 | $7.86 | 13,642 |
| 2023-03-10 | $7.86 | $8.15 | $7.79 | $7.79 | $7.79 | 777 |
| 2023-03-09 | $8.17 | $8.17 | $7.99 | $8.01 | $8.01 | 5,019 |
| 2023-03-08 | $8.10 | $8.17 | $7.79 | $7.81 | $7.81 | 5,960 |
| 2023-03-07 | $8.03 | $8.10 | $7.62 | $8.08 | $8.08 | 7,783 |
| 2023-03-06 | $7.58 | $7.93 | $7.58 | $7.72 | $7.72 | 6,215 |
| 2023-03-03 | $7.56 | $7.84 | $7.50 | $7.66 | $7.66 | 11,409 |
| 2023-03-02 | $7.63 | $7.68 | $7.58 | $7.62 | $7.62 | 7,161 |
| 2023-03-01 | $7.48 | $8.04 | $7.48 | $7.65 | $7.65 | 7,699 |
| 2023-02-28 | $7.93 | $7.93 | $7.48 | $7.48 | $7.48 | 2,989 |
| 2023-02-27 | $7.60 | $7.60 | $7.48 | $7.48 | $7.48 | 6,010 |
| 2023-02-24 | $7.55 | $7.72 | $7.55 | $7.55 | $7.55 | 10,999 |
| 2023-02-23 | $8.03 | $8.03 | $7.60 | $7.61 | $7.61 | 4,377 |
| 2023-02-22 | $7.45 | $7.88 | $7.45 | $7.87 | $7.87 | 24,542 |
| 2023-02-21 | $8.03 | $8.03 | $7.54 | $7.72 | $7.72 | 2,910 |
| 2023-02-17 | $7.98 | $7.98 | $7.61 | $7.82 | $7.82 | 7,906 |
| 2023-02-16 | $7.55 | $7.70 | $7.37 | $7.48 | $7.48 | 2,843 |
| 2023-02-15 | $7.74 | $7.74 | $7.47 | $7.49 | $7.49 | 5,978 |
| 2023-02-14 | $7.79 | $7.81 | $7.36 | $7.41 | $7.41 | 7,193 |
| 2023-02-13 | $7.66 | $7.66 | $7.47 | $7.51 | $7.51 | 3,690 |
| 2023-02-10 | $7.41 | $7.61 | $7.25 | $7.48 | $7.48 | 9,112 |
| 2023-02-09 | $7.23 | $7.50 | $7.16 | $7.19 | $7.19 | 25,003 |
| 2023-02-08 | $7.68 | $7.68 | $7.30 | $7.48 | $7.48 | 39,336 |
| 2023-02-07 | $7.35 | $7.64 | $7.24 | $7.35 | $7.35 | 16,221 |
| 2023-02-06 | $7.40 | $7.72 | $7.32 | $7.41 | $7.41 | 11,657 |
| 2023-02-03 | $7.66 | $7.67 | $7.40 | $7.67 | $7.67 | 14,545 |
| 2023-02-02 | $7.80 | $7.80 | $7.68 | $7.68 | $7.68 | 15,900 |
| 2023-02-01 | $7.69 | $7.82 | $7.66 | $7.71 | $7.71 | 11,910 |
| 2023-01-31 | $7.75 | $7.85 | $7.70 | $7.85 | $7.85 | 2,765 |
| 2023-01-30 | $7.67 | $7.68 | $7.61 | $7.61 | $7.61 | 23,242 |
| 2023-01-27 | $7.67 | $7.72 | $7.60 | $7.69 | $7.69 | 3,335 |
| 2023-01-26 | $7.68 | $7.75 | $7.67 | $7.75 | $7.75 | 3,077 |
| 2023-01-25 | $7.68 | $7.76 | $7.66 | $7.76 | $7.76 | 5,870 |
| 2023-01-24 | $7.56 | $7.65 | $7.46 | $7.52 | $7.52 | 12,413 |
| 2023-01-23 | $7.37 | $7.46 | $7.33 | $7.37 | $7.37 | 37,807 |
| 2023-01-20 | $7.39 | $7.40 | $7.31 | $7.38 | $7.38 | 9,757 |
| 2023-01-19 | $7.35 | $7.47 | $7.26 | $7.40 | $7.40 | 17,023 |
| 2023-01-18 | $7.56 | $7.70 | $7.50 | $7.63 | $7.63 | 5,990 |
| 2023-01-17 | $7.56 | $7.62 | $7.48 | $7.60 | $7.60 | 40,111 |
| 2023-01-13 | $7.60 | $7.60 | $7.46 | $7.48 | $7.48 | 18,263 |
| 2023-01-12 | $7.51 | $7.75 | $7.51 | $7.56 | $7.56 | 10,822 |
| 2023-01-11 | $7.13 | $7.52 | $7.13 | $7.50 | $7.50 | 14,562 |
| 2023-01-10 | $7.06 | $7.24 | $7.04 | $7.24 | $7.24 | 20,165 |
| 2023-01-09 | $7.09 | $7.21 | $7.06 | $7.12 | $7.12 | 58,391 |
| 2023-01-06 | $7.14 | $7.14 | $6.93 | $7.00 | $7.00 | 15,206 |
| 2023-01-05 | $6.99 | $7.02 | $6.77 | $6.87 | $6.87 | 11,302 |
| 2023-01-04 | $6.90 | $6.97 | $6.84 | $6.96 | $6.96 | 143,414 |
| 2023-01-03 | $7.05 | $7.12 | $6.90 | $6.90 | $6.90 | 9,080 |
| 2022-12-30 | $6.95 | $7.50 | $6.95 | $7.07 | $7.07 | 9,965 |
| 2022-12-29 | $7.28 | $7.29 | $7.02 | $7.12 | $7.12 | 11,776 |
| 2022-12-28 | $7.04 | $7.23 | $7.04 | $7.19 | $7.19 | 22,558 |
| 2022-12-27 | $6.99 | $7.41 | $6.99 | $7.15 | $7.12 | 6,231 |
| 2022-12-23 | $7.22 | $7.90 | $7.20 | $7.20 | $7.17 | 6,314 |
| 2022-12-22 | $7.09 | $7.29 | $7.07 | $7.22 | $7.19 | 41,038 |
| 2022-12-21 | $7.09 | $7.29 | $7.06 | $7.29 | $7.26 | 30,250 |
| 2022-12-20 | $7.07 | $7.35 | $7.07 | $7.14 | $7.11 | 92,590 |
| 2022-12-19 | $7.00 | $7.17 | $6.92 | $6.99 | $6.96 | 21,206 |
| 2022-12-16 | $7.05 | $7.05 | $6.92 | $6.92 | $6.89 | 29,204 |
| 2022-12-15 | $6.89 | $7.01 | $6.81 | $6.86 | $6.83 | 43,545 |
| 2022-12-14 | $6.90 | $7.04 | $6.80 | $6.92 | $6.89 | 45,620 |
| 2022-12-13 | $7.42 | $7.43 | $7.01 | $7.01 | $6.98 | 56,277 |
| 2022-12-12 | $7.13 | $7.50 | $7.06 | $7.06 | $7.03 | 12,145 |
| 2022-12-09 | $7.61 | $7.75 | $7.34 | $7.59 | $7.55 | 31,390 |
| 2022-12-08 | $7.87 | $7.87 | $7.62 | $7.70 | $7.66 | 39,427 |
| 2022-12-07 | $7.78 | $7.81 | $7.69 | $7.75 | $7.71 | 11,516 |
| 2022-12-06 | $7.65 | $7.74 | $7.52 | $7.56 | $7.56 | 9,100 |
| 2022-12-05 | $7.78 | $7.86 | $7.50 | $7.51 | $7.51 | 23,963 |
| 2022-12-02 | $7.79 | $7.87 | $7.70 | $7.85 | $7.85 | 10,417 |
| 2022-12-01 | $7.76 | $7.85 | $7.66 | $7.84 | $7.84 | 14,139 |
| 2022-11-30 | $7.34 | $7.69 | $7.34 | $7.65 | $7.65 | 11,924 |
| 2022-11-29 | $7.43 | $7.79 | $7.43 | $7.77 | $7.77 | 8,137 |
| 2022-11-28 | $7.40 | $7.64 | $7.25 | $7.63 | $7.63 | 17,092 |
| 2022-11-25 | $7.35 | $7.76 | $7.30 | $7.44 | $7.44 | 21,513 |
| 2022-11-23 | $7.78 | $7.78 | $7.16 | $7.16 | $7.16 | 14,292 |
| 2022-11-22 | $7.61 | $7.94 | $7.61 | $7.80 | $7.80 | 7,821 |
| 2022-11-21 | $7.52 | $7.94 | $7.52 | $7.61 | $7.51 | 14,097 |
| 2022-11-18 | $7.80 | $7.84 | $7.23 | $7.84 | $7.74 | 11,229 |
| 2022-11-17 | $7.06 | $7.71 | $7.06 | $7.71 | $7.61 | 13,668 |
| 2022-11-16 | $7.78 | $8.99 | $7.48 | $7.77 | $7.67 | 90,485 |
| 2022-11-15 | $7.85 | $8.08 | $7.43 | $8.08 | $8.08 | 18,523 |
| 2022-11-14 | $7.92 | $8.05 | $7.81 | $8.00 | $8.00 | 8,363 |
| 2022-11-11 | $7.72 | $8.08 | $7.70 | $8.08 | $8.08 | 4,093 |
| 2022-11-10 | $7.54 | $7.65 | $7.52 | $7.65 | $7.65 | 8,606 |
| 2022-11-09 | $7.90 | $8.25 | $7.89 | $8.25 | $8.25 | 13,082 |
| 2022-11-08 | $7.81 | $7.90 | $7.77 | $7.81 | $7.81 | 19,414 |
| 2022-11-07 | $8.00 | $8.00 | $7.73 | $7.80 | $7.80 | 9,318 |
| 2022-11-04 | $7.82 | $8.19 | $7.82 | $8.15 | $8.15 | 16,854 |
| 2022-11-03 | $7.67 | $7.83 | $7.61 | $7.82 | $7.82 | 14,707 |
| 2022-11-02 | $7.76 | $7.84 | $7.57 | $7.84 | $7.84 | 7,410 |
| 2022-11-01 | $7.72 | $7.89 | $7.61 | $7.81 | $7.81 | 20,202 |
| 2022-10-31 | $7.28 | $7.78 | $7.28 | $7.78 | $7.78 | 12,925 |
| 2022-10-28 | $7.27 | $7.37 | $7.27 | $7.34 | $7.34 | 21,354 |
| 2022-10-27 | $7.35 | $7.47 | $7.31 | $7.47 | $7.47 | 21,284 |
| 2022-10-26 | $7.22 | $7.22 | $7.01 | $7.01 | $7.01 | 34,420 |
| 2022-10-25 | $7.28 | $7.38 | $7.24 | $7.29 | $7.29 | 23,013 |
| 2022-10-24 | $7.45 | $7.48 | $7.40 | $7.43 | $7.43 | 23,349 |
| 2022-10-21 | $7.46 | $7.65 | $7.41 | $7.59 | $7.59 | 13,144 |
| 2022-10-20 | $7.37 | $7.43 | $7.32 | $7.39 | $7.39 | 20,923 |
| 2022-10-19 | $7.24 | $7.34 | $7.22 | $7.26 | $7.26 | 31,384 |
| 2022-10-18 | $7.30 | $7.35 | $7.06 | $7.07 | $7.07 | 77,035 |
| 2022-10-17 | $7.26 | $7.31 | $7.23 | $7.24 | $7.24 | 35,065 |
| 2022-10-14 | $7.31 | $7.31 | $7.14 | $7.21 | $7.21 | 8,305 |
| 2022-10-13 | $7.21 | $7.33 | $7.21 | $7.21 | $7.21 | 32,060 |
| 2022-10-12 | $7.39 | $7.39 | $7.13 | $7.14 | $7.14 | 12,134 |
| 2022-10-11 | $7.46 | $7.52 | $7.43 | $7.43 | $7.43 | 31,577 |
| 2022-10-10 | $7.41 | $7.48 | $7.40 | $7.47 | $7.47 | 6,907 |
| 2022-10-07 | $7.41 | $7.42 | $7.31 | $7.37 | $7.37 | 9,543 |
| 2022-10-06 | $7.55 | $7.55 | $7.40 | $7.43 | $7.43 | 20,520 |
| 2022-10-05 | $7.57 | $7.61 | $7.52 | $7.61 | $7.61 | 19,364 |
| 2022-10-04 | $7.78 | $7.80 | $7.65 | $7.69 | $7.69 | 18,886 |
| 2022-10-03 | $7.40 | $7.84 | $7.40 | $7.78 | $7.78 | 61,304 |
| 2022-09-30 | $7.03 | $7.16 | $7.01 | $7.08 | $7.08 | 98,606 |
| 2022-09-29 | $7.01 | $7.06 | $6.96 | $7.03 | $7.03 | 181,322 |
| 2022-09-28 | $7.21 | $7.23 | $7.10 | $7.16 | $7.16 | 141,317 |
| 2022-09-27 | $7.29 | $7.30 | $7.19 | $7.20 | $7.20 | 5,887 |
| 2022-09-26 | $7.43 | $7.43 | $7.28 | $7.32 | $7.32 | 7,443 |
| 2022-09-23 | $7.67 | $7.67 | $7.64 | $7.65 | $7.65 | 7,362 |
| 2022-09-22 | $7.64 | $7.82 | $7.63 | $7.81 | $7.81 | 19,643 |
| 2022-09-21 | $7.68 | $7.77 | $7.61 | $7.65 | $7.65 | 4,440 |
| 2022-09-20 | $7.57 | $7.63 | $7.54 | $7.61 | $7.61 | 32,832 |
| 2022-09-19 | $7.45 | $7.69 | $7.45 | $7.69 | $7.69 | 22,493 |
| 2022-09-16 | $7.43 | $7.61 | $7.42 | $7.48 | $7.48 | 5,978 |
| 2022-09-15 | $7.63 | $7.68 | $7.40 | $7.40 | $7.40 | 8,866 |
| 2022-09-14 | $7.71 | $7.71 | $7.60 | $7.60 | $7.60 | 3,164 |
| 2022-09-13 | $7.62 | $7.91 | $7.56 | $7.69 | $7.69 | 21,202 |
| 2022-09-12 | $7.77 | $7.87 | $7.75 | $7.87 | $7.87 | 3,905 |
| 2022-09-09 | $7.90 | $7.90 | $7.73 | $7.74 | $7.74 | 12,281 |
| 2022-09-08 | $7.66 | $8.01 | $7.57 | $7.57 | $7.57 | 7,610 |
| 2022-09-07 | $7.74 | $7.74 | $7.12 | $7.40 | $7.40 | 12,399 |
| 2022-09-06 | $7.65 | $7.86 | $7.65 | $7.73 | $7.73 | 10,755 |
| 2022-09-02 | $7.70 | $7.88 | $7.70 | $7.80 | $7.80 | 29,952 |
| 2022-09-01 | $7.83 | $7.83 | $7.70 | $7.80 | $7.80 | 13,731 |
| 2022-08-31 | $8.37 | $8.37 | $7.89 | $8.00 | $8.00 | 29,566 |
| 2022-08-30 | $8.38 | $8.38 | $7.90 | $7.94 | $7.94 | 1,463 |
| 2022-08-29 | $7.88 | $8.26 | $7.88 | $8.00 | $8.00 | 13,135 |
| 2022-08-26 | $7.95 | $7.97 | $7.95 | $7.97 | $7.97 | 560 |
| 2022-08-25 | $7.96 | $8.36 | $7.90 | $8.36 | $8.36 | 5,550 |
| 2022-08-24 | $7.99 | $8.29 | $7.99 | $8.29 | $8.29 | 5,327 |
| 2022-08-23 | $8.02 | $8.11 | $8.02 | $8.10 | $8.10 | 2,939 |
| 2022-08-22 | $8.09 | $8.09 | $8.03 | $8.05 | $8.05 | 2,707 |
| 2022-08-19 | $8.09 | $8.09 | $8.04 | $8.04 | $8.04 | 1,410 |
| 2022-08-18 | $7.80 | $8.51 | $7.80 | $7.82 | $7.82 | 42,327 |
| 2022-08-17 | $7.80 | $8.64 | $7.80 | $7.90 | $7.90 | 46,073 |
| 2022-08-16 | $8.37 | $8.37 | $8.37 | $8.37 | $8.25 | 787 |
| 2022-08-15 | $7.80 | $8.39 | $7.80 | $7.90 | $7.78 | 3,057 |
| 2022-08-12 | $8.32 | $8.66 | $8.28 | $8.50 | $8.37 | 7,426 |
| 2022-08-11 | $8.40 | $8.89 | $8.26 | $8.89 | $8.76 | 4,951 |
| 2022-08-10 | $8.50 | $8.56 | $7.77 | $7.77 | $7.66 | 5,397 |
| 2022-08-09 | $8.82 | $8.82 | $8.45 | $8.82 | $8.69 | 2,401 |
| 2022-08-08 | $8.24 | $8.94 | $8.19 | $8.65 | $8.52 | 1,517 |
| 2022-08-05 | $8.25 | $8.64 | $7.69 | $7.69 | $7.58 | 4,113 |
| 2022-08-04 | $8.30 | $8.34 | $8.20 | $8.34 | $8.22 | 1,869 |
| 2022-08-03 | $9.58 | $9.58 | $8.24 | $8.32 | $8.20 | 3,273 |
| 2022-08-02 | $8.51 | $9.29 | $8.46 | $8.46 | $8.34 | 15,532 |
| 2022-08-01 | $8.54 | $9.36 | $8.54 | $8.62 | $8.49 | 17,332 |
| 2022-07-29 | $8.45 | $8.45 | $8.45 | $8.45 | $8.33 | 708 |
| 2022-07-28 | $8.43 | $8.45 | $8.43 | $8.45 | $8.33 | 2,647 |
| 2022-07-27 | $8.35 | $8.35 | $8.25 | $8.35 | $8.23 | 5,367 |
| 2022-07-26 | $8.45 | $8.45 | $8.38 | $8.38 | $8.26 | 7,905 |
| 2022-07-25 | $8.15 | $8.40 | $8.08 | $8.26 | $8.14 | 2,529 |
| 2022-07-22 | $7.99 | $7.99 | $7.93 | $7.93 | $7.81 | 1,701 |
| 2022-07-21 | $7.65 | $7.82 | $7.64 | $7.64 | $7.53 | 2,681 |
| 2022-07-20 | $7.78 | $8.26 | $7.65 | $7.65 | $7.54 | 3,517 |
| 2022-07-19 | $7.81 | $8.20 | $7.81 | $7.81 | $7.69 | 3,635 |
| 2022-07-18 | $8.12 | $8.70 | $8.12 | $8.22 | $8.10 | 2,074 |
| 2022-07-15 | $7.66 | $10.30 | $7.66 | $7.85 | $7.73 | 8,988 |
| 2022-07-14 | $8.10 | $8.10 | $7.90 | $7.90 | $7.78 | 5,181 |
| 2022-07-13 | $8.03 | $8.20 | $7.69 | $7.85 | $7.73 | 31,157 |
| 2022-07-12 | $13.00 | $13.00 | $8.15 | $8.16 | $8.04 | 4,123 |
| 2022-07-11 | $8.80 | $10.00 | $8.80 | $10.00 | $9.85 | 1,535 |
| 2022-07-08 | $8.22 | $9.70 | $8.22 | $8.35 | $8.23 | 4,015 |
| 2022-07-07 | $14.30 | $14.80 | $8.45 | $9.35 | $9.21 | 5,611 |
| 2022-07-06 | $17.80 | $17.80 | $14.00 | $15.00 | $14.78 | 6,818 |
| 2022-07-05 | $12.50 | $25.00 | $12.00 | $17.90 | $17.64 | 37,928 |
| 2022-07-01 | $9.86 | $13.15 | $9.86 | $13.15 | $12.96 | 16,224 |
| 2022-06-30 | $8.58 | $10.90 | $8.58 | $10.90 | $10.74 | 16,804 |
| 2022-06-29 | $8.04 | $8.31 | $7.97 | $8.31 | $8.19 | 63,523 |
| 2022-06-28 | $7.99 | $8.14 | $7.89 | $8.09 | $7.97 | 38,950 |
| 2022-06-27 | $7.94 | $8.05 | $7.94 | $8.04 | $7.92 | 13,922 |
| 2022-06-24 | $7.86 | $7.97 | $7.75 | $7.75 | $7.64 | 10,590 |
| 2022-06-23 | $8.10 | $8.19 | $7.91 | $7.99 | $7.87 | 37,096 |
| 2022-06-22 | $8.15 | $8.26 | $8.08 | $8.19 | $8.07 | 12,066 |
| 2022-06-21 | $8.17 | $8.27 | $8.09 | $8.09 | $7.97 | 11,634 |
| 2022-06-17 | $8.29 | $8.36 | $8.15 | $8.36 | $8.24 | 5,060 |
| 2022-06-16 | $8.30 | $8.48 | $8.12 | $8.25 | $8.13 | 3,424 |
| 2022-06-15 | $8.38 | $8.47 | $8.12 | $8.47 | $8.34 | 15,629 |
| 2022-06-14 | $8.11 | $8.17 | $8.00 | $8.16 | $8.04 | 15,379 |
| 2022-06-13 | $8.08 | $8.16 | $7.91 | $8.02 | $7.90 | 9,176 |
| 2022-06-10 | $8.30 | $8.38 | $8.14 | $8.14 | $8.02 | 29,805 |
| 2022-06-09 | $8.59 | $8.71 | $8.55 | $8.55 | $8.42 | 5,715 |
| 2022-06-08 | $8.61 | $8.64 | $8.54 | $8.54 | $8.41 | 8,140 |
| 2022-06-07 | $8.50 | $8.59 | $8.46 | $8.55 | $8.42 | 2,954 |
| 2022-06-06 | $8.72 | $8.77 | $8.68 | $8.76 | $8.63 | 3,304 |
| 2022-06-03 | $8.87 | $8.90 | $8.81 | $8.90 | $8.77 | 5,123 |
| 2022-06-02 | $8.83 | $8.88 | $8.66 | $8.66 | $8.53 | 266,532 |
| 2022-06-01 | $9.06 | $9.06 | $8.72 | $8.84 | $8.71 | 4,797 |
| 2022-05-31 | $9.21 | $9.25 | $9.14 | $9.17 | $9.04 | 10,138 |
| 2022-05-27 | $9.18 | $9.26 | $9.17 | $9.22 | $9.08 | 9,418 |
| 2022-05-26 | $9.31 | $9.31 | $9.23 | $9.23 | $9.09 | 23,672 |
| 2022-05-25 | $9.27 | $9.33 | $9.21 | $9.33 | $9.19 | 8,840 |
| 2022-05-24 | $9.16 | $9.30 | $9.06 | $9.27 | $9.13 | 5,493 |
| 2022-05-23 | $9.09 | $9.14 | $9.07 | $9.14 | $9.01 | 19,524 |
| 2022-05-20 | $8.88 | $8.94 | $8.78 | $8.94 | $8.81 | 5,634 |
| 2022-05-19 | $8.63 | $8.79 | $8.63 | $8.71 | $8.58 | 8,424 |
| 2022-05-18 | $8.69 | $8.69 | $8.51 | $8.55 | $8.42 | 8,346 |
| 2022-05-17 | $8.64 | $8.75 | $8.64 | $8.72 | $8.59 | 4,566 |
| 2022-05-16 | $8.36 | $8.44 | $8.28 | $8.44 | $8.32 | 4,809 |
| 2022-05-13 | $8.25 | $8.37 | $8.25 | $8.37 | $8.25 | 8,192 |
| 2022-05-12 | $7.95 | $8.08 | $7.94 | $8.04 | $7.92 | 4,583 |
| 2022-05-11 | $8.17 | $8.22 | $8.01 | $8.01 | $7.77 | 4,713 |
| 2022-05-10 | $8.23 | $8.26 | $8.16 | $8.19 | $7.95 | 16,360 |
| 2022-05-09 | $8.01 | $8.32 | $8.00 | $8.22 | $7.98 | 10,118 |
| 2022-05-06 | $8.12 | $8.17 | $8.12 | $8.16 | $7.92 | 6,155 |
| 2022-05-05 | $8.21 | $8.22 | $8.17 | $8.22 | $7.98 | 38,032 |
| 2022-05-04 | $8.21 | $8.33 | $8.17 | $8.31 | $8.06 | 5,436 |
| 2022-05-03 | $8.20 | $8.37 | $8.20 | $8.29 | $8.04 | 12,380 |
| 2022-05-02 | $8.22 | $8.25 | $8.08 | $8.14 | $7.89 | 12,273 |
| 2022-04-29 | $8.57 | $8.66 | $8.45 | $8.49 | $8.24 | 15,849 |
| 2022-04-28 | $8.62 | $8.62 | $8.49 | $8.60 | $8.34 | 3,390 |
| 2022-04-27 | $8.44 | $8.60 | $8.44 | $8.55 | $8.30 | 89,894 |
| 2022-04-26 | $8.85 | $8.85 | $8.58 | $8.58 | $8.32 | 5,328 |
| 2022-04-25 | $8.86 | $9.11 | $8.81 | $9.11 | $8.84 | 4,809 |
| 2022-04-22 | $9.25 | $9.28 | $8.92 | $8.92 | $8.65 | 4,340 |
| 2022-04-21 | $9.47 | $9.64 | $9.28 | $9.46 | $9.17 | 6,080 |
| 2022-04-20 | $9.34 | $9.46 | $9.25 | $9.32 | $9.04 | 3,968 |
| 2022-04-19 | $9.45 | $9.45 | $9.11 | $9.11 | $8.84 | 6,602 |
| 2022-04-18 | $9.25 | $9.45 | $9.25 | $9.25 | $8.97 | 6,375 |
| 2022-04-14 | $9.22 | $9.33 | $9.14 | $9.25 | $8.97 | 7,661 |
| 2022-04-13 | $9.37 | $9.39 | $9.33 | $9.38 | $9.10 | 5,143 |
| 2022-04-12 | $9.47 | $9.53 | $9.40 | $9.44 | $9.16 | 6,733 |
| 2022-04-11 | $9.31 | $9.36 | $9.31 | $9.34 | $9.06 | 5,773 |
| 2022-04-08 | $9.13 | $9.28 | $9.13 | $9.24 | $8.96 | 14,054 |
| 2022-04-07 | $9.15 | $9.21 | $9.06 | $9.17 | $8.90 | 6,540 |
| 2022-04-06 | $9.18 | $9.29 | $9.16 | $9.29 | $9.02 | 7,528 |
| 2022-04-05 | $9.34 | $9.36 | $9.34 | $9.36 | $9.08 | 1,554 |
| 2022-04-04 | $9.52 | $9.55 | $9.42 | $9.42 | $9.14 | 16,075 |
| 2022-04-01 | $9.08 | $9.47 | $9.08 | $9.42 | $9.14 | 7,015 |
| 2022-03-31 | $9.22 | $9.22 | $9.16 | $9.21 | $8.94 | 1,573 |
| 2022-03-30 | $9.21 | $9.22 | $9.05 | $9.09 | $8.81 | 5,196 |
| 2022-03-29 | $9.15 | $9.15 | $8.98 | $9.08 | $8.80 | 13,362 |
| 2022-03-28 | $8.96 | $9.09 | $8.96 | $9.09 | $8.81 | 10,591 |
| 2022-03-25 | $9.01 | $9.15 | $9.00 | $9.15 | $8.88 | 18,167 |
| 2022-03-24 | $8.79 | $8.87 | $8.78 | $8.87 | $8.60 | 7,975 |
| 2022-03-23 | $8.51 | $8.70 | $8.51 | $8.70 | $8.44 | 7,689 |
| 2022-03-22 | $8.47 | $8.50 | $8.38 | $8.38 | $8.13 | 14,506 |
| 2022-03-21 | $8.13 | $8.29 | $8.13 | $8.28 | $8.03 | 12,015 |
| 2022-03-18 | $8.03 | $8.28 | $8.02 | $8.28 | $8.03 | 12,015 |
| 2022-03-17 | $7.92 | $8.12 | $7.92 | $8.11 | $7.86 | 35,327 |
| 2022-03-16 | $7.86 | $7.86 | $7.76 | $7.86 | $7.62 | 9,495 |
| 2022-03-15 | $7.64 | $7.86 | $7.64 | $7.72 | $7.49 | 11,583 |
| 2022-03-14 | $7.91 | $7.91 | $7.70 | $7.82 | $7.58 | 7,337 |
| 2022-03-11 | $8.01 | $8.01 | $7.86 | $7.88 | $7.65 | 8,997 |
| 2022-03-10 | $7.95 | $8.07 | $7.90 | $7.90 | $7.66 | 5,784 |
| 2022-03-09 | $8.01 | $8.01 | $7.87 | $7.95 | $7.71 | 12,871 |
| 2022-03-08 | $7.63 | $7.79 | $7.61 | $7.76 | $7.52 | 18,302 |
| 2022-03-07 | $7.85 | $7.85 | $7.65 | $7.78 | $7.55 | 8,229 |
| 2022-03-04 | $7.70 | $7.80 | $7.51 | $7.51 | $7.29 | 13,309 |
| 2022-03-03 | $7.87 | $7.94 | $7.74 | $7.84 | $7.60 | 5,247 |
| 2022-03-02 | $7.58 | $7.88 | $7.58 | $7.85 | $7.62 | 74,277 |
| 2022-03-01 | $7.75 | $7.75 | $7.50 | $7.50 | $7.28 | 23,765 |
| 2022-02-28 | $7.50 | $7.84 | $7.50 | $7.84 | $7.61 | 8,922 |
| 2022-02-25 | $7.55 | $7.86 | $7.55 | $7.83 | $7.60 | 13,286 |
| 2022-02-24 | $7.76 | $8.05 | $7.76 | $7.76 | $7.39 | 8,886 |
| 2022-02-23 | $7.99 | $8.33 | $7.99 | $8.10 | $7.71 | 5,062 |
| 2022-02-22 | $7.91 | $8.13 | $7.83 | $8.07 | $7.68 | 17,686 |
| 2022-02-18 | $7.88 | $7.99 | $7.76 | $7.99 | $7.61 | 6,725 |
| 2022-02-17 | $7.88 | $7.95 | $7.76 | $7.86 | $7.48 | 4,709 |
| 2022-02-16 | $7.71 | $7.97 | $7.71 | $7.76 | $7.39 | 3,500 |
| 2022-02-15 | $7.82 | $7.90 | $7.79 | $7.86 | $7.48 | 8,366 |
| 2022-02-14 | $7.83 | $7.83 | $7.75 | $7.75 | $7.38 | 11,283 |
| 2022-02-11 | $7.86 | $7.88 | $7.69 | $7.72 | $7.35 | 7,376 |
| 2022-02-10 | $7.92 | $7.92 | $7.69 | $7.69 | $7.32 | 5,361 |
| 2022-02-09 | $7.75 | $7.85 | $7.64 | $7.84 | $7.46 | 6,133 |
| 2022-02-08 | $7.75 | $7.75 | $7.63 | $7.69 | $7.32 | 14,596 |
| 2022-02-07 | $7.67 | $7.82 | $7.67 | $7.75 | $7.38 | 24,931 |
| 2022-02-04 | $7.75 | $7.79 | $7.62 | $7.79 | $7.42 | 26,885 |
| 2022-02-03 | $7.69 | $7.89 | $7.69 | $7.89 | $7.51 | 4,599 |
| 2022-02-02 | $7.70 | $7.77 | $7.68 | $7.76 | $7.39 | 7,352 |
| 2022-02-01 | $7.78 | $7.86 | $7.72 | $7.86 | $7.48 | 15,434 |
| 2022-01-31 | $7.65 | $7.81 | $7.65 | $7.76 | $7.38 | 97,125 |
| 2022-01-28 | $7.40 | $7.58 | $7.40 | $7.58 | $7.22 | 69,046 |
| 2022-01-27 | $7.46 | $7.46 | $7.40 | $7.43 | $7.07 | 93,687 |
| 2022-01-26 | $7.35 | $7.37 | $7.19 | $7.29 | $6.94 | 12,660 |
| 2022-01-25 | $7.32 | $7.39 | $7.18 | $7.38 | $7.03 | 19,073 |
| 2022-01-24 | $7.22 | $7.31 | $7.20 | $7.30 | $6.95 | 113,474 |
| 2022-01-21 | $7.34 | $7.39 | $7.19 | $7.19 | $6.85 | 32,949 |
| 2022-01-20 | $7.33 | $7.45 | $7.29 | $7.38 | $7.03 | 58,965 |
| 2022-01-19 | $7.12 | $7.32 | $7.10 | $7.32 | $6.97 | 26,258 |
| 2022-01-18 | $7.03 | $7.14 | $6.93 | $7.08 | $6.74 | 121,851 |
| 2022-01-14 | $6.96 | $7.03 | $6.92 | $7.02 | $6.68 | 125,118 |
| 2022-01-13 | $6.97 | $7.03 | $6.91 | $6.99 | $6.65 | 54,798 |
| 2022-01-12 | $6.88 | $6.99 | $6.87 | $6.99 | $6.65 | 23,021 |
| 2022-01-11 | $6.77 | $6.85 | $6.77 | $6.82 | $6.49 | 23,889 |
| 2022-01-10 | $6.62 | $6.76 | $6.57 | $6.75 | $6.42 | 409,536 |
| 2022-01-07 | $6.65 | $6.76 | $6.63 | $6.76 | $6.44 | 29,308 |
| 2022-01-06 | $6.59 | $6.63 | $6.46 | $6.46 | $6.15 | 27,530 |
| 2022-01-05 | $6.65 | $6.73 | $6.57 | $6.63 | $6.31 | 22,707 |
| 2022-01-04 | $6.51 | $6.76 | $6.51 | $6.51 | $6.20 | 36,984 |
| 2022-01-03 | $6.58 | $6.73 | $6.57 | $6.73 | $6.40 | 70,308 |
| 2021-12-31 | $6.77 | $6.88 | $6.63 | $6.74 | $6.42 | 24,049 |
| 2021-12-30 | $6.80 | $6.93 | $6.80 | $6.89 | $6.55 | 78,058 |
| 2021-12-29 | $6.80 | $6.83 | $6.64 | $6.71 | $6.37 | 42,714 |
| 2021-12-28 | $6.79 | $6.91 | $6.79 | $6.87 | $6.53 | 76,322 |
| 2021-12-27 | $6.92 | $6.92 | $6.76 | $6.79 | $6.45 | 142,900 |
| 2021-12-23 | $6.69 | $6.77 | $6.66 | $6.76 | $6.42 | 76,077 |
| 2021-12-22 | $6.71 | $6.86 | $6.65 | $6.83 | $6.49 | 49,032 |
| 2021-12-21 | $6.63 | $6.75 | $6.61 | $6.67 | $6.34 | 83,474 |
| 2021-12-20 | $6.73 | $6.85 | $6.69 | $6.75 | $6.41 | 56,779 |
| 2021-12-17 | $6.78 | $6.91 | $6.78 | $6.80 | $6.46 | 130,960 |
| 2021-12-16 | $6.80 | $6.85 | $6.75 | $6.75 | $6.41 | 48,806 |
| 2021-12-15 | $6.71 | $6.88 | $6.71 | $6.83 | $6.49 | 37,101 |
| 2021-12-14 | $6.86 | $6.89 | $6.78 | $6.82 | $6.48 | 17,548 |
| 2021-12-13 | $6.86 | $6.93 | $6.83 | $6.88 | $6.53 | 44,561 |
| 2021-12-10 | $6.98 | $7.04 | $6.89 | $6.89 | $6.55 | 45,987 |
| 2021-12-09 | $7.00 | $7.02 | $6.89 | $6.91 | $6.56 | 364,959 |
| 2021-12-08 | $6.95 | $7.07 | $6.95 | $7.04 | $6.69 | 71,023 |
| 2021-12-07 | $6.92 | $6.97 | $6.90 | $6.93 | $6.58 | 233,455 |
| 2021-12-06 | $6.93 | $6.94 | $6.87 | $6.93 | $6.58 | 51,062 |
| 2021-12-03 | $7.28 | $7.28 | $6.85 | $6.88 | $6.54 | 47,241 |
| 2021-12-02 | $7.06 | $7.10 | $6.90 | $6.93 | $6.58 | 36,251 |
| 2021-12-01 | $6.83 | $6.92 | $6.71 | $6.76 | $6.42 | 32,893 |
| 2021-11-30 | $6.95 | $6.95 | $6.75 | $6.95 | $6.60 | 37,740 |
| 2021-11-29 | $7.02 | $7.02 | $6.86 | $6.90 | $6.55 | 23,835 |
| 2021-11-26 | $6.87 | $7.01 | $6.87 | $6.98 | $6.63 | 8,464 |
| 2021-11-24 | $6.96 | $6.99 | $6.88 | $6.88 | $6.54 | 20,274 |
| 2021-11-23 | $6.83 | $7.04 | $6.83 | $6.92 | $6.58 | 12,953 |
| 2021-11-22 | $7.11 | $7.12 | $6.99 | $7.05 | $6.70 | 17,153 |
| 2021-11-19 | $7.21 | $7.22 | $7.07 | $7.12 | $6.76 | 15,026 |
| 2021-11-18 | $7.10 | $7.13 | $7.05 | $7.10 | $6.74 | 11,957 |
| 2021-11-17 | $7.13 | $7.15 | $7.07 | $7.13 | $6.77 | 15,778 |
| 2021-11-16 | $7.18 | $7.20 | $7.14 | $7.18 | $6.82 | 12,715 |
| 2021-11-15 | $7.36 | $7.36 | $7.23 | $7.36 | $6.99 | 6,750 |
| 2021-11-12 | $7.44 | $7.44 | $7.23 | $7.42 | $7.05 | 6,553 |
| 2021-11-11 | $7.41 | $7.51 | $7.41 | $7.42 | $7.05 | 6,553 |
| 2021-11-10 | $7.38 | $7.42 | $7.26 | $7.27 | $6.90 | 7,661 |
| 2021-11-09 | $7.30 | $7.30 | $7.21 | $7.26 | $6.90 | 14,156 |
| 2021-11-08 | $7.15 | $7.17 | $7.14 | $7.14 | $6.78 | 9,698 |
| 2021-11-05 | $7.17 | $7.23 | $7.09 | $7.11 | $6.75 | 13,489 |
| 2021-11-04 | $6.97 | $7.14 | $6.95 | $6.95 | $6.60 | 23,378 |
| 2021-11-03 | $6.84 | $7.24 | $6.83 | $7.18 | $6.82 | 90,685 |
| 2021-11-02 | $6.80 | $6.97 | $6.80 | $6.97 | $6.62 | 7,413 |
| 2021-11-01 | $6.88 | $6.97 | $6.88 | $6.97 | $6.62 | 7,413 |
| 2021-10-29 | $7.04 | $7.04 | $6.85 | $6.90 | $6.55 | 24,116 |
| 2021-10-28 | $7.03 | $7.11 | $6.83 | $6.90 | $6.55 | 13,938 |
| 2021-10-27 | $7.04 | $7.12 | $7.04 | $7.12 | $6.76 | 6,991 |
| 2021-10-26 | $6.82 | $7.04 | $6.82 | $6.96 | $6.61 | 19,205 |
| 2021-10-25 | $6.93 | $7.03 | $6.89 | $7.00 | $6.65 | 5,727 |
| 2021-10-22 | $6.69 | $6.81 | $6.54 | $6.80 | $6.46 | 17,264 |
| 2021-10-21 | $6.83 | $6.86 | $6.78 | $6.84 | $6.50 | 22,442 |
| 2021-10-20 | $7.07 | $7.09 | $7.02 | $7.05 | $6.70 | 5,724 |
| 2021-10-19 | $6.97 | $7.01 | $6.84 | $6.84 | $6.50 | 32,522 |
| 2021-10-18 | $6.99 | $7.07 | $6.93 | $7.05 | $6.70 | 59,064 |
| 2021-10-15 | $7.00 | $7.11 | $7.00 | $7.04 | $6.69 | 8,608 |
| 2021-10-14 | $6.98 | $7.04 | $6.97 | $7.04 | $6.69 | 7,491 |
| 2021-10-13 | $6.97 | $7.03 | $6.87 | $7.00 | $6.65 | 14,007 |
| 2021-10-12 | $6.81 | $6.90 | $6.81 | $6.84 | $6.50 | 10,876 |
| 2021-10-11 | $6.92 | $6.95 | $6.82 | $6.87 | $6.53 | 8,317 |
| 2021-10-08 | $6.84 | $6.85 | $6.76 | $6.83 | $6.48 | 10,286 |
| 2021-10-07 | $6.69 | $6.86 | $6.69 | $6.80 | $6.46 | 7,606 |
| 2021-10-06 | $6.77 | $6.80 | $6.72 | $6.76 | $6.42 | 36,366 |
| 2021-10-05 | $6.94 | $6.94 | $6.85 | $6.86 | $6.52 | 28,927 |
| 2021-10-04 | $6.94 | $6.95 | $6.90 | $6.92 | $6.57 | 49,900 |
| 2021-10-01 | $7.03 | $7.11 | $7.02 | $7.09 | $6.74 | 22,976 |
| 2021-09-30 | $7.05 | $7.05 | $6.95 | $6.97 | $6.62 | 12,646 |
| 2021-09-29 | $7.05 | $7.13 | $7.02 | $7.07 | $6.72 | 52,596 |
| 2021-09-28 | $7.10 | $7.10 | $6.95 | $7.01 | $6.65 | 11,131 |
| 2021-09-27 | $7.18 | $7.18 | $7.10 | $7.10 | $6.74 | 10,188 |
| 2021-09-24 | $7.23 | $7.27 | $7.17 | $7.27 | $6.91 | 9,989 |
| 2021-09-23 | $7.46 | $7.48 | $7.37 | $7.39 | $7.02 | 27,397 |
| 2021-09-22 | $7.35 | $7.52 | $7.35 | $7.46 | $7.08 | 17,164 |
| 2021-09-21 | $7.38 | $7.50 | $7.38 | $7.41 | $7.04 | 19,966 |
| 2021-09-20 | $7.34 | $7.34 | $7.23 | $7.23 | $6.87 | 8,065 |
| 2021-09-17 | $7.37 | $7.44 | $7.25 | $7.44 | $7.07 | 37,068 |
| 2021-09-16 | $7.41 | $7.45 | $7.37 | $7.37 | $7.00 | 14,740 |
| 2021-09-15 | $7.43 | $7.52 | $7.40 | $7.42 | $7.05 | 41,099 |
| 2021-09-14 | $7.52 | $7.64 | $7.47 | $7.52 | $7.14 | 37,353 |
| 2021-09-13 | $7.58 | $7.60 | $7.54 | $7.58 | $7.20 | 3,172 |
| 2021-09-10 | $7.45 | $7.58 | $7.45 | $7.48 | $7.11 | 8,451 |
| 2021-09-09 | $7.33 | $7.61 | $7.30 | $7.61 | $7.23 | 14,143 |
| 2021-09-08 | $7.63 | $7.63 | $7.26 | $7.26 | $6.90 | 24,024 |
| 2021-09-07 | $7.70 | $7.71 | $7.61 | $7.65 | $7.27 | 16,062 |
| 2021-09-03 | $7.58 | $7.58 | $7.56 | $7.56 | $7.18 | 10,908 |
| 2021-09-02 | $7.49 | $7.63 | $7.44 | $7.60 | $7.22 | 16,203 |
| 2021-09-01 | $7.47 | $7.55 | $7.29 | $7.55 | $7.17 | 10,910 |
| 2021-08-31 | $7.38 | $7.44 | $7.29 | $7.34 | $6.97 | 18,544 |
| 2021-08-30 | $7.43 | $7.43 | $7.31 | $7.36 | $6.99 | 4,992 |
| 2021-08-27 | $7.13 | $7.35 | $7.13 | $7.30 | $6.93 | 22,549 |
| 2021-08-26 | $7.24 | $7.35 | $7.24 | $7.32 | $6.95 | 4,616 |
| 2021-08-25 | $7.44 | $7.44 | $7.30 | $7.40 | $7.03 | 9,608 |
| 2021-08-24 | $7.16 | $7.33 | $7.16 | $7.32 | $6.95 | 16,672 |
| 2021-08-23 | $7.20 | $7.20 | $7.08 | $7.16 | $6.80 | 5,681 |
| 2021-08-20 | $7.04 | $7.18 | $7.04 | $7.11 | $6.75 | 6,959 |
| 2021-08-19 | $6.90 | $7.09 | $6.90 | $6.92 | $6.57 | 13,299 |
| 2021-08-18 | $7.08 | $7.11 | $6.90 | $6.92 | $6.57 | 27,468 |
| 2021-08-17 | $7.11 | $7.21 | $6.95 | $7.11 | $6.75 | 47,029 |
| 2021-08-16 | $7.49 | $7.49 | $7.08 | $7.19 | $6.65 | 16,825 |
| 2021-08-13 | $7.05 | $7.20 | $7.03 | $7.20 | $6.67 | 11,398 |
| 2021-08-12 | $7.00 | $7.10 | $7.00 | $7.05 | $6.53 | 13,246 |
| 2021-08-11 | $7.07 | $7.16 | $7.07 | $7.10 | $6.57 | 4,504 |
| 2021-08-10 | $7.28 | $7.29 | $7.21 | $7.29 | $6.75 | 12,140 |
| 2021-08-09 | $7.30 | $7.30 | $7.20 | $7.25 | $6.71 | 38,471 |
| 2021-08-06 | $7.24 | $7.33 | $7.16 | $7.16 | $6.63 | 5,668 |
| 2021-08-05 | $7.39 | $7.39 | $7.14 | $7.18 | $6.65 | 5,464 |
| 2021-08-04 | $7.19 | $7.35 | $7.17 | $7.35 | $6.81 | 7,233 |
| 2021-08-03 | $7.24 | $7.30 | $7.06 | $7.16 | $6.63 | 15,985 |
| 2021-08-02 | $7.38 | $7.41 | $7.30 | $7.30 | $6.76 | 2,778 |
| 2021-07-30 | $7.51 | $7.51 | $7.29 | $7.30 | $6.76 | 6,843 |
| 2021-07-29 | $7.57 | $7.57 | $7.45 | $7.50 | $6.94 | 4,203 |
| 2021-07-28 | $7.55 | $7.60 | $7.41 | $7.60 | $7.04 | 5,654 |
| 2021-07-27 | $7.48 | $7.51 | $7.44 | $7.44 | $6.88 | 11,457 |
| 2021-07-26 | $7.42 | $7.48 | $7.42 | $7.48 | $6.93 | 2,413 |
| 2021-07-23 | $7.50 | $7.50 | $7.43 | $7.45 | $6.90 | 7,319 |
| 2021-07-22 | $7.51 | $7.57 | $7.46 | $7.46 | $6.91 | 35,883 |
| 2021-07-21 | $7.45 | $7.55 | $7.43 | $7.55 | $6.99 | 10,915 |
| 2021-07-20 | $7.30 | $7.56 | $7.30 | $7.55 | $6.99 | 19,763 |
| 2021-07-19 | $7.59 | $7.59 | $7.44 | $7.48 | $6.92 | 21,374 |
| 2021-07-16 | $7.79 | $7.84 | $7.79 | $7.82 | $7.24 | 13,635 |
| 2021-07-15 | $7.75 | $7.78 | $7.66 | $7.71 | $7.14 | 2,471 |
| 2021-07-14 | $7.68 | $7.84 | $7.68 | $7.78 | $7.20 | 18,056 |
| 2021-07-13 | $7.58 | $7.60 | $7.55 | $7.57 | $7.01 | 10,710 |
| 2021-07-12 | $7.50 | $7.59 | $7.44 | $7.59 | $7.03 | 5,477 |
| 2021-07-09 | $7.48 | $7.51 | $7.44 | $7.51 | $6.95 | 4,008 |
| 2021-07-08 | $7.39 | $7.44 | $7.33 | $7.44 | $6.89 | 5,498 |
| 2021-07-07 | $7.49 | $7.49 | $7.36 | $7.48 | $6.93 | 18,234 |
| 2021-07-06 | $7.66 | $7.66 | $7.41 | $7.51 | $6.95 | 20,400 |
| 2021-07-02 | $7.74 | $7.80 | $7.65 | $7.65 | $7.08 | 4,755 |
| 2021-07-01 | $7.79 | $7.79 | $7.65 | $7.78 | $7.20 | 14,072 |
| 2021-06-30 | $7.87 | $7.87 | $7.75 | $7.87 | $7.29 | 65,401 |
| 2021-06-29 | $7.92 | $8.03 | $7.89 | $7.89 | $7.31 | 5,681 |
| 2021-06-28 | $8.04 | $8.15 | $7.98 | $8.15 | $7.55 | 3,053 |
| 2021-06-25 | $8.20 | $8.25 | $8.04 | $8.11 | $7.51 | 14,414 |
| 2021-06-24 | $8.10 | $8.25 | $8.10 | $8.21 | $7.60 | 10,102 |
| 2021-06-23 | $8.09 | $8.16 | $8.00 | $8.13 | $7.53 | 15,633 |
| 2021-06-22 | $8.02 | $8.11 | $7.99 | $8.11 | $7.51 | 19,905 |
| 2021-06-21 | $8.10 | $8.14 | $8.05 | $8.14 | $7.54 | 6,664 |
| 2021-06-18 | $8.22 | $8.22 | $8.04 | $8.04 | $7.44 | 16,980 |
| 2021-06-17 | $8.15 | $8.24 | $8.06 | $8.18 | $7.57 | 8,181 |
| 2021-06-16 | $8.28 | $8.28 | $8.04 | $8.13 | $7.53 | 2,548 |
| 2021-06-15 | $8.08 | $8.20 | $8.08 | $8.11 | $7.51 | 15,343 |
| 2021-06-14 | $8.08 | $8.16 | $8.06 | $8.06 | $7.46 | 11,948 |
| 2021-06-11 | $8.03 | $8.03 | $7.87 | $8.00 | $7.41 | 14,191 |
| 2021-06-10 | $8.16 | $8.20 | $8.06 | $8.09 | $7.49 | 27,893 |
| 2021-06-09 | $8.02 | $8.06 | $7.99 | $7.99 | $7.39 | 3,080 |
| 2021-06-08 | $8.06 | $8.13 | $8.04 | $8.13 | $7.53 | 2,372 |
| 2021-06-07 | $8.00 | $8.17 | $8.00 | $8.16 | $7.56 | 3,479 |
| 2021-06-04 | $8.01 | $8.09 | $7.93 | $8.05 | $7.45 | 20,585 |
| 2021-06-03 | $7.96 | $8.09 | $7.89 | $7.89 | $7.31 | 4,585 |
| 2021-06-02 | $7.83 | $8.06 | $7.83 | $7.89 | $7.31 | 33,538 |
| 2021-06-01 | $7.66 | $7.80 | $7.66 | $7.73 | $7.16 | 6,744 |
| 2021-05-28 | $7.69 | $7.69 | $7.59 | $7.67 | $7.10 | 15,165 |
| 2021-05-27 | $7.74 | $7.76 | $7.71 | $7.74 | $7.16 | 11,802 |
| 2021-05-26 | $7.69 | $7.69 | $7.60 | $7.63 | $7.06 | 22,254 |
| 2021-05-25 | $7.75 | $7.75 | $7.63 | $7.63 | $7.06 | 6,005 |
| 2021-05-24 | $7.60 | $7.74 | $7.60 | $7.72 | $7.15 | 12,120 |
| 2021-05-21 | $7.56 | $7.58 | $7.56 | $7.56 | $7.00 | 4,159 |
| 2021-05-20 | $7.64 | $7.69 | $7.58 | $7.67 | $7.10 | 11,147 |
| 2021-05-19 | $7.73 | $7.73 | $7.58 | $7.58 | $7.02 | 5,495 |
| 2021-05-18 | $7.66 | $7.72 | $7.66 | $7.68 | $7.11 | 3,316 |
| 2021-05-17 | $7.65 | $7.74 | $7.63 | $7.64 | $7.07 | 5,125 |
| 2021-05-14 | $7.64 | $7.74 | $7.61 | $7.69 | $7.12 | 8,095 |
| 2021-05-13 | $7.29 | $7.59 | $7.29 | $7.54 | $6.98 | 13,864 |
| 2021-05-12 | $7.54 | $7.62 | $7.29 | $7.29 | $6.75 | 21,773 |
| 2021-05-11 | $7.60 | $7.75 | $7.52 | $7.72 | $7.01 | 9,542 |
| 2021-05-10 | $7.69 | $7.80 | $7.64 | $7.73 | $7.02 | 38,295 |
| 2021-05-07 | $7.62 | $7.73 | $7.62 | $7.73 | $7.02 | 25,506 |
| 2021-05-06 | $7.65 | $7.70 | $7.57 | $7.65 | $6.95 | 41,052 |
| 2021-05-05 | $7.46 | $7.52 | $7.43 | $7.52 | $6.83 | 5,029 |
| 2021-05-04 | $7.47 | $7.51 | $7.41 | $7.50 | $6.81 | 14,608 |
| 2021-05-03 | $7.57 | $7.63 | $7.50 | $7.57 | $6.88 | 25,682 |
| 2021-04-30 | $8.42 | $8.42 | $7.63 | $7.72 | $7.01 | 39,908 |
| 2021-04-29 | $7.94 | $8.20 | $7.90 | $8.09 | $7.35 | 31,015 |
| 2021-04-28 | $7.95 | $7.96 | $7.82 | $7.86 | $7.14 | 7,255 |
| 2021-04-27 | $7.73 | $8.10 | $7.73 | $7.96 | $7.23 | 8,206 |
| 2021-04-26 | $7.78 | $7.88 | $7.73 | $7.88 | $7.15 | 7,794 |
| 2021-04-23 | $8.00 | $8.00 | $7.64 | $7.88 | $7.15 | 15,432 |
| 2021-04-22 | $8.00 | $8.00 | $7.63 | $7.84 | $7.12 | 41,063 |
| 2021-04-21 | $7.68 | $7.74 | $7.61 | $7.74 | $7.03 | 15,898 |
| 2021-04-20 | $7.68 | $7.71 | $7.63 | $7.63 | $6.93 | 125,489 |
| 2021-04-19 | $7.64 | $7.69 | $7.55 | $7.66 | $6.96 | 380,879 |
| 2021-04-16 | $7.41 | $7.68 | $7.41 | $7.65 | $6.95 | 652,881 |
| 2021-04-15 | $7.50 | $7.54 | $7.45 | $7.49 | $6.80 | 48,336 |
| 2021-04-14 | $7.28 | $7.45 | $7.28 | $7.44 | $6.76 | 132,528 |
| 2021-04-13 | $7.20 | $7.49 | $7.20 | $7.32 | $6.65 | 284,051 |
| 2021-04-12 | $7.41 | $7.41 | $7.20 | $7.24 | $6.58 | 180,765 |
| 2021-04-09 | $7.31 | $7.36 | $7.27 | $7.36 | $6.68 | 15,026 |
| 2021-04-08 | $7.39 | $7.50 | $7.32 | $7.32 | $6.65 | 3,206 |
| 2021-04-07 | $7.36 | $7.54 | $7.36 | $7.37 | $6.69 | 5,955 |
| 2021-04-06 | $7.41 | $7.52 | $7.41 | $7.50 | $6.81 | 78,389 |
| 2021-04-05 | $7.75 | $7.79 | $7.35 | $7.79 | $7.07 | 13,314 |
| 2021-04-01 | $7.26 | $7.47 | $7.23 | $7.47 | $6.78 | 94,287 |
| 2021-03-31 | $7.34 | $7.45 | $7.30 | $7.45 | $6.77 | 9,214 |
| 2021-03-30 | $7.15 | $7.29 | $7.15 | $7.28 | $6.61 | 4,502 |
| 2021-03-29 | $7.08 | $7.11 | $7.04 | $7.10 | $6.45 | 3,087 |
| 2021-03-26 | $7.23 | $7.24 | $7.12 | $7.17 | $6.51 | 4,869 |
| 2021-03-25 | $7.15 | $7.31 | $7.15 | $7.22 | $6.56 | 6,795 |
| 2021-03-24 | $7.40 | $7.40 | $7.13 | $7.13 | $6.48 | 6,328 |
| 2021-03-23 | $7.60 | $7.64 | $7.46 | $7.49 | $6.80 | 19,030 |
| 2021-03-22 | $7.57 | $7.58 | $7.50 | $7.58 | $6.88 | 7,108 |
| 2021-03-19 | $7.62 | $7.79 | $7.61 | $7.67 | $6.97 | 11,391 |
| 2021-03-18 | $7.45 | $7.62 | $7.45 | $7.58 | $6.88 | 4,370 |
| 2021-03-17 | $7.20 | $7.58 | $7.20 | $7.58 | $6.88 | 41,552 |
| 2021-03-16 | $7.23 | $7.33 | $7.16 | $7.19 | $6.53 | 329,734 |
| 2021-03-15 | $7.11 | $7.27 | $7.10 | $7.23 | $6.56 | 14,476 |
| 2021-03-12 | $7.13 | $7.21 | $7.08 | $7.15 | $6.49 | 5,675 |
| 2021-03-11 | $7.16 | $7.30 | $7.08 | $7.22 | $6.56 | 23,601 |
| 2021-03-10 | $7.40 | $7.40 | $6.71 | $6.86 | $6.23 | 30,104 |
| 2021-03-09 | $6.51 | $6.82 | $6.51 | $6.77 | $6.15 | 8,525 |
| 2021-03-08 | $6.90 | $6.95 | $6.60 | $6.60 | $5.99 | 12,328 |
| 2021-03-05 | $7.10 | $7.16 | $7.00 | $7.07 | $6.42 | 66,829 |
| 2021-03-04 | $7.18 | $7.25 | $7.00 | $7.00 | $6.36 | 22,321 |
| 2021-03-03 | $6.80 | $7.55 | $6.65 | $7.24 | $6.58 | 5,580 |
| 2021-03-02 | $6.73 | $7.02 | $6.73 | $7.02 | $6.38 | 9,473 |
| 2021-03-01 | $7.34 | $7.34 | $7.04 | $7.04 | $6.39 | 14,991 |
| 2021-02-26 | $7.50 | $7.50 | $7.35 | $7.35 | $6.68 | 43,093 |
| 2021-02-25 | $7.63 | $7.65 | $7.46 | $7.52 | $6.83 | 14,330 |
| 2021-02-24 | $7.66 | $7.90 | $7.66 | $7.77 | $7.06 | 28,811 |
| 2021-02-23 | $7.78 | $7.88 | $7.73 | $7.77 | $7.05 | 23,448 |
| 2021-02-22 | $8.41 | $8.41 | $7.60 | $7.74 | $7.03 | 25,055 |
| 2021-02-19 | $8.31 | $8.49 | $8.27 | $8.49 | $7.71 | 4,497 |
| 2021-02-18 | $8.49 | $8.49 | $8.06 | $8.07 | $7.33 | 4,991 |
| 2021-02-17 | $8.35 | $8.49 | $8.07 | $8.07 | $7.33 | 4,991 |
| 2021-02-16 | $8.42 | $8.49 | $8.32 | $8.32 | $7.56 | 8,274 |
| 2021-02-12 | $8.51 | $8.74 | $8.37 | $8.40 | $7.63 | 17,316 |
| 2021-02-11 | $8.52 | $8.76 | $8.40 | $8.76 | $7.95 | 9,199 |
| 2021-02-10 | $8.59 | $8.67 | $8.24 | $8.52 | $7.73 | 5,716 |
| 2021-02-09 | $8.50 | $8.87 | $8.23 | $8.52 | $7.74 | 5,716 |
| 2021-02-08 | $8.34 | $9.11 | $8.13 | $8.33 | $7.57 | 22,630 |
| 2021-02-05 | $8.18 | $8.52 | $8.18 | $8.28 | $7.52 | 17,346 |
| 2021-02-04 | $8.20 | $8.28 | $8.11 | $8.11 | $7.37 | 6,229 |
| 2021-02-03 | $8.30 | $8.53 | $8.25 | $8.41 | $7.64 | 7,727 |
| 2021-02-02 | $8.23 | $8.38 | $8.19 | $8.26 | $7.50 | 13,817 |
| 2021-02-01 | $8.02 | $8.17 | $7.92 | $7.95 | $7.22 | 7,877 |
| 2021-01-29 | $8.02 | $8.19 | $7.79 | $7.91 | $7.18 | 15,646 |
| 2021-01-28 | $7.96 | $8.23 | $7.96 | $8.15 | $7.40 | 20,031 |
| 2021-01-27 | $7.87 | $8.17 | $7.87 | $8.14 | $7.39 | 15,817 |
| 2021-01-26 | $8.01 | $8.06 | $7.88 | $7.95 | $7.22 | 11,622 |
| 2021-01-25 | $7.98 | $8.07 | $7.75 | $7.75 | $7.04 | 38,265 |
| 2021-01-22 | $8.00 | $8.07 | $7.90 | $8.07 | $7.33 | 8,186 |
| 2021-01-21 | $8.15 | $8.35 | $8.01 | $8.19 | $7.43 | 13,311 |
| 2021-01-20 | $8.41 | $8.49 | $8.35 | $8.49 | $7.71 | 2,808 |
| 2021-01-19 | $8.53 | $8.58 | $8.25 | $8.58 | $7.79 | 9,417 |
| 2021-01-15 | $8.46 | $8.67 | $8.39 | $8.66 | $7.87 | 11,468 |
| 2021-01-14 | $8.40 | $8.70 | $8.24 | $8.55 | $7.77 | 22,100 |
| 2021-01-13 | $8.20 | $8.29 | $8.13 | $8.22 | $7.46 | 7,808 |
| 2021-01-12 | $7.90 | $8.24 | $7.87 | $8.10 | $7.36 | 15,795 |
| 2021-01-11 | $7.88 | $8.40 | $7.72 | $8.40 | $7.63 | 6,593 |
| 2021-01-08 | $8.00 | $8.16 | $7.97 | $8.09 | $7.35 | 5,779 |
| 2021-01-07 | $7.90 | $7.90 | $7.79 | $7.79 | $7.07 | 11,739 |
| 2021-01-06 | $7.97 | $8.12 | $7.93 | $7.96 | $7.22 | 16,681 |
| 2021-01-05 | $8.03 | $8.17 | $8.00 | $8.17 | $7.42 | 4,309 |
| 2021-01-04 | $8.28 | $8.28 | $8.10 | $8.17 | $7.42 | 10,920 |
| 2020-12-31 | $8.25 | $8.40 | $8.25 | $8.34 | $7.57 | 14,996 |
| 2020-12-30 | $8.36 | $8.64 | $8.36 | $8.41 | $7.64 | 83,975 |
| 2020-12-29 | $8.42 | $8.67 | $8.42 | $8.50 | $7.72 | 27,672 |
| 2020-12-28 | $8.40 | $8.46 | $8.21 | $8.34 | $7.57 | 15,192 |
| 2020-12-24 | $8.31 | $8.48 | $8.31 | $8.31 | $7.55 | 47,312 |
| 2020-12-23 | $8.46 | $8.52 | $8.37 | $8.41 | $7.48 | 9,903 |
| 2020-12-22 | $8.53 | $8.59 | $8.39 | $8.39 | $7.47 | 14,057 |
| 2020-12-21 | $8.27 | $9.00 | $8.27 | $8.54 | $7.60 | 5,948 |
| 2020-12-18 | $9.04 | $9.04 | $8.74 | $9.00 | $8.01 | 11,193 |
| 2020-12-17 | $9.03 | $9.10 | $8.73 | $8.77 | $7.81 | 13,329 |
| 2020-12-16 | $8.89 | $8.97 | $8.73 | $8.97 | $7.99 | 20,882 |
| 2020-12-15 | $8.64 | $8.83 | $8.58 | $8.61 | $7.67 | 5,855 |
| 2020-12-14 | $9.05 | $9.10 | $8.67 | $9.00 | $8.01 | 109,793 |
| 2020-12-11 | $8.90 | $9.15 | $8.83 | $8.98 | $8.00 | 652,762 |
| 2020-12-10 | $8.72 | $8.97 | $8.68 | $8.74 | $7.78 | 2,260 |
| 2020-12-09 | $8.47 | $8.75 | $8.40 | $8.57 | $7.63 | 388,858 |
| 2020-12-08 | $8.65 | $8.65 | $8.41 | $8.50 | $7.57 | 535,596 |
| 2020-12-07 | $8.71 | $8.95 | $8.50 | $8.65 | $7.70 | 729,211 |
| 2020-12-04 | $8.43 | $8.75 | $8.14 | $8.58 | $7.64 | 469,840 |
| 2020-12-03 | $8.43 | $8.43 | $8.36 | $8.43 | $7.50 | 31,890 |
| 2020-12-02 | $8.34 | $8.34 | $8.10 | $8.30 | $7.39 | 2,527 |
| 2020-12-01 | $8.34 | $8.34 | $8.34 | $8.34 | $7.43 | 7,100 |
| 2020-11-30 | $8.46 | $8.50 | $8.04 | $8.35 | $7.44 | 157,882 |
| 2020-11-27 | $8.28 | $8.50 | $8.05 | $8.50 | $7.57 | 676 |
| 2020-11-25 | $8.50 | $8.50 | $8.05 | $8.05 | $7.17 | 93,553 |
| 2020-11-24 | $8.13 | $8.15 | $8.05 | $8.05 | $7.17 | 13,358 |
| 2020-11-23 | $8.07 | $8.15 | $8.05 | $8.10 | $7.21 | 21,286 |
| 2020-11-20 | $8.00 | $8.34 | $7.99 | $8.34 | $7.43 | 9,213 |
| 2020-11-19 | $8.61 | $8.63 | $8.19 | $8.19 | $7.29 | 71,150 |
| 2020-11-18 | $8.51 | $8.70 | $8.51 | $8.66 | $7.71 | 971 |
| 2020-11-17 | $8.18 | $8.73 | $8.18 | $8.32 | $7.41 | 3,881 |
| 2020-11-16 | $8.26 | $8.32 | $8.10 | $8.19 | $7.29 | 1,459 |
| 2020-11-13 | $8.05 | $8.20 | $8.00 | $8.07 | $7.18 | 4,363 |
| 2020-11-12 | $8.28 | $8.44 | $7.95 | $7.98 | $7.11 | 223,446 |
| 2020-11-11 | $8.01 | $8.58 | $7.90 | $8.25 | $7.35 | 459,546 |
| 2020-11-10 | $8.50 | $8.50 | $8.00 | $8.00 | $7.12 | 863 |
| 2020-11-09 | $8.73 | $8.77 | $8.73 | $8.77 | $7.81 | 391 |
| 2020-11-06 | $8.16 | $8.16 | $7.96 | $7.96 | $7.09 | 1,009 |
| 2020-11-05 | $7.70 | $7.72 | $7.70 | $7.72 | $6.87 | 772 |
| 2020-11-04 | $7.47 | $7.47 | $7.47 | $7.47 | $6.65 | 175 |
| 2020-11-03 | $7.21 | $7.21 | $7.03 | $7.03 | $6.26 | 50,656 |
| 2020-11-02 | $7.08 | $7.08 | $7.08 | $7.08 | $6.30 | 425 |
| 2020-10-30 | $6.88 | $7.20 | $6.86 | $6.86 | $6.11 | 13,657 |
| 2020-10-29 | $7.08 | $7.20 | $7.08 | $7.20 | $6.41 | 899 |
| 2020-10-28 | $7.36 | $7.46 | $7.14 | $7.15 | $6.37 | 12,079 |
| 2020-10-27 | $7.35 | $7.35 | $7.35 | $7.35 | $6.54 | 347 |
| 2020-10-26 | $7.30 | $7.84 | $7.30 | $7.84 | $6.98 | 16,253 |
| 2020-10-23 | $7.75 | $7.75 | $7.75 | $7.75 | $6.90 | 357,304 |
| 2020-10-22 | $7.58 | $7.77 | $7.58 | $7.70 | $6.86 | 63,751 |
| 2020-10-21 | $7.60 | $7.60 | $7.60 | $7.60 | $6.77 | 254,060 |
| 2020-10-20 | $7.86 | $7.87 | $7.56 | $7.81 | $6.95 | 10,679 |
| 2020-10-19 | $7.62 | $7.62 | $7.62 | $7.62 | $6.79 | 3 |
| 2020-10-16 | $7.51 | $7.62 | $7.51 | $7.62 | $6.79 | 548 |
| 2020-10-15 | $7.49 | $7.60 | $7.49 | $7.60 | $6.77 | 1,546 |
| 2020-10-14 | $7.67 | $7.67 | $7.67 | $7.67 | $6.83 | 0 |
| 2020-10-13 | $7.67 | $7.67 | $7.67 | $7.67 | $6.83 | 699 |
| 2020-10-12 | $7.60 | $7.60 | $7.60 | $7.60 | $6.77 | 1,471 |
| 2020-10-09 | $7.51 | $7.51 | $7.51 | $7.51 | $6.69 | 1 |
| 2020-10-08 | $7.51 | $7.51 | $7.51 | $7.51 | $6.69 | 173 |
| 2020-10-07 | $7.51 | $7.51 | $7.51 | $7.51 | $6.69 | 2 |
| 2020-10-06 | $7.51 | $7.51 | $7.51 | $7.51 | $6.69 | 16 |
| 2020-10-05 | $7.51 | $7.51 | $7.51 | $7.51 | $6.69 | 31 |
| 2020-10-02 | $7.51 | $7.51 | $7.51 | $7.51 | $6.69 | 80 |
| 2020-10-01 | $7.51 | $7.51 | $7.51 | $7.51 | $6.69 | 201 |
| 2020-09-30 | $7.51 | $7.51 | $7.50 | $7.51 | $6.69 | 3,420 |
| 2020-09-29 | $7.51 | $7.51 | $7.51 | $7.51 | $6.68 | 601 |
| 2020-09-28 | $7.83 | $7.83 | $7.83 | $7.83 | $6.97 | 1,039 |
| 2020-09-25 | $8.44 | $8.44 | $8.44 | $8.44 | $7.52 | 0 |
| 2020-09-24 | $8.44 | $8.44 | $8.44 | $8.44 | $7.52 | 100 |
| 2020-09-23 | $8.44 | $8.44 | $8.44 | $8.44 | $7.52 | 0 |
| 2020-09-22 | $8.44 | $8.44 | $8.44 | $8.44 | $7.52 | 0 |
| 2020-09-21 | $8.44 | $8.44 | $8.44 | $8.44 | $7.52 | 0 |
| 2020-09-18 | $8.44 | $8.44 | $8.44 | $8.44 | $7.52 | 0 |
| 2020-09-17 | $8.44 | $8.44 | $8.44 | $8.44 | $7.52 | 70 |
| 2020-09-16 | $8.44 | $8.44 | $8.44 | $8.44 | $7.52 | 1 |
| 2020-09-15 | $8.44 | $8.44 | $8.44 | $8.44 | $7.52 | 0 |
| 2020-09-14 | $8.44 | $8.44 | $8.44 | $8.44 | $7.52 | 1,069 |
| 2020-09-11 | $8.50 | $8.50 | $8.50 | $8.50 | $7.57 | 104 |
| 2020-09-10 | $8.32 | $8.32 | $8.32 | $8.32 | $7.41 | 23 |
| 2020-09-09 | $8.32 | $8.32 | $8.32 | $8.32 | $7.41 | 401 |
| 2020-09-08 | $8.32 | $8.32 | $8.32 | $8.32 | $7.41 | 29 |
| 2020-09-04 | $8.32 | $8.32 | $8.32 | $8.32 | $7.41 | 0 |
| 2020-09-03 | $8.32 | $8.32 | $8.32 | $8.32 | $7.41 | 62 |
| 2020-09-02 | $8.32 | $8.32 | $8.32 | $8.32 | $7.41 | 0 |
| 2020-09-01 | $8.32 | $8.32 | $8.32 | $8.32 | $7.41 | 250 |
| 2020-08-31 | $8.08 | $8.08 | $8.08 | $8.08 | $7.19 | 802 |
| 2020-08-28 | $7.66 | $7.66 | $7.66 | $7.66 | $6.82 | 0 |
| 2020-08-27 | $7.66 | $7.66 | $7.66 | $7.66 | $6.82 | 150 |
| 2020-08-26 | $7.70 | $7.77 | $7.70 | $7.77 | $6.92 | 7,500 |
| 2020-08-25 | $7.70 | $7.99 | $7.70 | $7.99 | $7.11 | 2,808 |
| 2020-08-24 | $7.68 | $7.68 | $7.68 | $7.68 | $6.84 | 400 |
| 2020-08-21 | $7.43 | $7.45 | $7.43 | $7.45 | $6.63 | 2,000 |
| 2020-08-20 | $7.60 | $7.60 | $7.40 | $7.40 | $6.59 | 2,600 |
| 2020-08-19 | $7.72 | $7.72 | $7.72 | $7.72 | $6.87 | 408 |
| 2020-08-18 | $7.80 | $7.80 | $7.80 | $7.80 | $6.95 | 0 |
| 2020-08-17 | $7.80 | $7.80 | $7.80 | $7.80 | $6.95 | 3,000 |
| 2020-08-14 | $8.00 | $8.00 | $7.89 | $7.89 | $7.03 | 1,606 |
| 2020-08-13 | $8.08 | $8.08 | $8.08 | $8.08 | $7.19 | 1,001 |
| 2020-08-12 | $8.02 | $8.02 | $8.00 | $8.00 | $7.12 | 2,061 |
| 2020-08-11 | $8.24 | $8.29 | $8.24 | $8.24 | $7.34 | 702 |
| 2020-08-10 | $8.36 | $8.36 | $8.36 | $8.36 | $7.44 | 5,880 |
| 2020-08-07 | $8.63 | $8.63 | $8.63 | $8.63 | $7.55 | 0 |
| 2020-08-06 | $8.63 | $8.63 | $8.63 | $8.63 | $7.55 | 182 |
| 2020-08-05 | $8.53 | $8.53 | $8.53 | $8.53 | $7.46 | 0 |
| 2020-08-04 | $8.53 | $8.53 | $8.53 | $8.53 | $7.46 | 188 |
| 2020-08-03 | $8.65 | $8.65 | $8.65 | $8.65 | $7.57 | 314 |
| 2020-07-31 | $8.55 | $8.55 | $8.55 | $8.55 | $7.48 | 0 |
| 2020-07-30 | $8.55 | $8.55 | $8.55 | $8.55 | $7.48 | 16 |
| 2020-07-29 | $8.55 | $8.55 | $8.55 | $8.55 | $7.48 | 0 |
| 2020-07-28 | $8.55 | $8.55 | $8.55 | $8.55 | $7.48 | 0 |
| 2020-07-27 | $8.55 | $8.55 | $8.55 | $8.55 | $7.48 | 1,012 |
| 2020-07-24 | $8.56 | $8.56 | $8.56 | $8.56 | $7.48 | 170 |
| 2020-07-23 | $8.56 | $8.56 | $8.56 | $8.56 | $7.48 | 110 |
| 2020-07-22 | $8.40 | $8.40 | $8.40 | $8.40 | $7.35 | 0 |
| 2020-07-21 | $8.40 | $8.40 | $8.40 | $8.40 | $7.35 | 2,500 |
| 2020-07-20 | $8.15 | $8.15 | $8.15 | $8.15 | $7.13 | 2 |
| 2020-07-17 | $8.15 | $8.15 | $8.15 | $8.15 | $7.13 | 0 |
| 2020-07-16 | $8.15 | $8.15 | $8.15 | $8.15 | $7.13 | 60 |
| 2020-07-15 | $8.15 | $8.15 | $8.15 | $8.15 | $7.13 | 99 |
| 2020-07-14 | $8.15 | $8.15 | $8.15 | $8.15 | $7.13 | 0 |
| 2020-07-13 | $8.09 | $8.15 | $8.00 | $8.15 | $7.13 | 1,580 |
| 2020-07-10 | $8.00 | $8.00 | $8.00 | $8.00 | $7.00 | 1 |
| 2020-07-09 | $8.35 | $8.35 | $8.00 | $8.00 | $7.00 | 702 |
| 2020-07-08 | $8.17 | $8.17 | $8.17 | $8.17 | $7.15 | 10 |
| 2020-07-07 | $8.27 | $8.30 | $8.17 | $8.17 | $7.15 | 8,520 |
| 2020-07-06 | $7.95 | $7.95 | $7.95 | $7.95 | $6.95 | 0 |
| 2020-07-02 | $8.16 | $8.16 | $7.95 | $7.95 | $6.95 | 1,061 |
| 2020-07-01 | $7.81 | $7.81 | $7.81 | $7.81 | $6.83 | 4 |
| 2020-06-30 | $7.81 | $7.81 | $7.81 | $7.81 | $6.83 | 1 |
| 2020-06-29 | $7.81 | $7.81 | $7.81 | $7.81 | $6.83 | 24 |
| 2020-06-26 | $7.77 | $7.81 | $7.77 | $7.81 | $6.83 | 600 |
| 2020-06-25 | $7.83 | $7.96 | $7.73 | $7.91 | $6.92 | 15,226 |
| 2020-06-24 | $8.35 | $8.35 | $8.35 | $8.35 | $7.30 | 0 |
| 2020-06-23 | $8.35 | $8.35 | $8.35 | $8.35 | $7.30 | 0 |
| 2020-06-22 | $8.35 | $8.35 | $8.35 | $8.35 | $7.30 | 0 |
| 2020-06-19 | $8.35 | $8.35 | $8.35 | $8.35 | $7.30 | 0 |
| 2020-06-18 | $8.35 | $8.35 | $8.35 | $8.35 | $7.30 | 0 |
| 2020-06-17 | $8.35 | $8.35 | $8.35 | $8.35 | $7.30 | 0 |
| 2020-06-16 | $8.35 | $8.35 | $8.35 | $8.35 | $7.30 | 1,002 |
| 2020-06-15 | $8.35 | $8.35 | $8.35 | $8.35 | $7.30 | 4 |
| 2020-06-12 | $8.35 | $8.35 | $8.35 | $8.35 | $7.30 | 140 |
| 2020-06-11 | $9.06 | $9.06 | $9.06 | $9.06 | $7.92 | 0 |
| 2020-06-10 | $9.06 | $9.06 | $9.06 | $9.06 | $7.92 | 4,420 |
| 2020-06-09 | $8.95 | $9.09 | $8.95 | $9.09 | $7.95 | 1,105 |
| 2020-06-08 | $8.56 | $8.56 | $8.56 | $8.56 | $7.49 | 140 |
| 2020-06-05 | $8.51 | $8.51 | $8.51 | $8.51 | $7.44 | 25 |
| 2020-06-04 | $8.45 | $8.51 | $8.45 | $8.51 | $7.44 | 1,600 |
| 2020-06-03 | $7.95 | $8.29 | $7.95 | $8.29 | $7.25 | 659 |
| 2020-06-02 | $7.48 | $7.89 | $7.48 | $7.89 | $6.90 | 2,996 |
| 2020-06-01 | $7.75 | $7.75 | $7.75 | $7.75 | $6.78 | 23 |
| 2020-05-29 | $7.78 | $7.78 | $7.71 | $7.75 | $6.78 | 765 |
| 2020-05-28 | $7.71 | $7.71 | $7.70 | $7.70 | $6.73 | 200 |
| 2020-05-27 | $7.70 | $7.70 | $7.70 | $7.70 | $6.73 | 5 |
| 2020-05-26 | $7.28 | $7.70 | $7.28 | $7.70 | $6.73 | 14,040 |
| 2020-05-22 | $6.73 | $6.73 | $6.73 | $6.73 | $5.89 | 1,505 |
| 2020-05-21 | $6.10 | $6.10 | $6.10 | $6.10 | $5.34 | 1 |
| 2020-05-20 | $6.10 | $6.10 | $6.10 | $6.10 | $5.34 | 10 |
| 2020-05-19 | $6.10 | $6.10 | $6.10 | $6.10 | $5.34 | 0 |
| 2020-05-18 | $6.10 | $6.10 | $6.10 | $6.10 | $5.34 | 0 |
| 2020-05-15 | $6.10 | $6.10 | $6.10 | $6.10 | $5.34 | 469 |
| 2020-05-14 | $6.92 | $6.92 | $6.92 | $6.92 | $6.05 | 5 |
| 2020-05-13 | $6.92 | $6.92 | $6.92 | $6.92 | $6.05 | 5 |
| 2020-05-12 | $6.92 | $6.92 | $6.92 | $6.92 | $6.05 | 0 |
| 2020-05-11 | $6.92 | $6.92 | $6.92 | $6.92 | $6.05 | 1 |
| 2020-05-08 | $6.92 | $6.92 | $6.92 | $6.92 | $6.05 | 1 |
| 2020-05-07 | $6.92 | $6.92 | $6.92 | $6.92 | $6.05 | 5 |
| 2020-05-06 | $6.92 | $6.92 | $6.92 | $6.92 | $6.05 | 5 |
| 2020-05-05 | $6.92 | $6.92 | $6.92 | $6.92 | $6.05 | 17 |
| 2020-05-04 | $6.92 | $6.92 | $6.92 | $6.92 | $6.05 | 198 |
| 2020-05-01 | $7.18 | $7.18 | $7.18 | $7.18 | $6.28 | 0 |
| 2020-04-30 | $7.05 | $7.18 | $7.05 | $7.18 | $6.28 | 529 |
| 2020-04-29 | $7.20 | $7.20 | $7.20 | $7.20 | $6.30 | 0 |
| 2020-04-28 | $7.20 | $7.20 | $7.20 | $7.20 | $6.30 | 1 |
| 2020-04-27 | $7.20 | $7.20 | $7.20 | $7.20 | $6.30 | 51 |
| 2020-04-24 | $7.07 | $7.28 | $7.07 | $7.20 | $6.30 | 5,637 |
| 2020-04-23 | $7.60 | $7.60 | $7.60 | $7.60 | $6.65 | 1 |
| 2020-04-22 | $7.60 | $7.60 | $7.60 | $7.60 | $6.65 | 6 |
| 2020-04-21 | $7.60 | $7.60 | $7.60 | $7.60 | $6.65 | 2 |
| 2020-04-20 | $7.60 | $7.60 | $7.60 | $7.60 | $6.65 | 78 |
| 2020-04-17 | $7.60 | $7.60 | $7.60 | $7.60 | $6.65 | 94 |
| 2020-04-16 | $7.60 | $7.60 | $7.60 | $7.60 | $6.65 | 1,000 |
| 2020-04-15 | $7.27 | $7.27 | $7.27 | $7.27 | $6.36 | 150 |
| 2020-04-14 | $7.03 | $7.03 | $7.03 | $7.03 | $6.15 | 1 |
| 2020-04-13 | $7.23 | $7.23 | $7.03 | $7.03 | $6.15 | 253 |
| 2020-04-09 | $8.00 | $8.00 | $8.00 | $8.00 | $7.00 | 100 |
| 2020-04-08 | $8.02 | $8.02 | $8.02 | $8.02 | $7.01 | 0 |
| 2020-04-07 | $8.02 | $8.02 | $8.02 | $8.02 | $7.01 | 21 |
| 2020-04-06 | $8.02 | $8.02 | $8.02 | $8.02 | $7.01 | 125 |
| 2020-04-03 | $7.10 | $7.10 | $7.10 | $7.10 | $6.21 | 25 |
| 2020-04-02 | $6.70 | $7.13 | $6.70 | $7.10 | $6.21 | 11,138 |
| 2020-04-01 | $8.20 | $8.20 | $8.20 | $8.20 | $7.17 | 32 |
| 2020-03-31 | $8.07 | $8.20 | $8.07 | $8.20 | $7.17 | 400 |
| 2020-03-30 | $7.63 | $8.28 | $7.63 | $8.28 | $7.24 | 2,737 |
| 2020-03-27 | $7.46 | $7.48 | $7.46 | $7.48 | $6.54 | 3,240 |
| 2020-03-26 | $7.23 | $7.23 | $7.23 | $7.23 | $6.32 | 31 |
| 2020-03-25 | $7.23 | $7.23 | $7.23 | $7.23 | $6.32 | 1 |
| 2020-03-24 | $7.23 | $7.23 | $7.23 | $7.23 | $6.32 | 101 |
| 2020-03-23 | $7.24 | $7.24 | $7.00 | $7.00 | $6.12 | 200 |
| 2020-03-20 | $7.76 | $7.76 | $7.76 | $7.76 | $6.79 | 503 |
| 2020-03-19 | $8.90 | $8.90 | $8.90 | $8.90 | $7.78 | 5 |
| 2020-03-18 | $8.90 | $8.90 | $8.90 | $8.90 | $7.78 | 6 |
| 2020-03-17 | $9.02 | $9.02 | $8.90 | $8.90 | $7.78 | 1,681 |
| 2020-03-16 | $9.00 | $9.00 | $9.00 | $9.00 | $7.87 | 3 |
| 2020-03-13 | $9.00 | $9.00 | $9.00 | $9.00 | $7.87 | 1,257 |
| 2020-03-12 | $9.00 | $9.00 | $9.00 | $9.00 | $7.87 | 408 |
| 2020-03-11 | $9.09 | $9.09 | $9.09 | $9.09 | $7.95 | 135 |
| 2020-03-10 | $10.33 | $10.33 | $10.33 | $10.33 | $9.03 | 86 |
| 2020-03-09 | $10.33 | $10.33 | $10.33 | $10.33 | $9.03 | 164 |
| 2020-03-06 | $11.00 | $11.00 | $11.00 | $11.00 | $9.62 | 1 |
| 2020-03-05 | $10.63 | $11.00 | $10.63 | $11.00 | $9.62 | 2,002 |
| 2020-03-04 | $10.59 | $10.59 | $10.59 | $10.59 | $9.26 | 0 |
| 2020-03-03 | $10.59 | $10.59 | $10.59 | $10.59 | $9.26 | 3 |
| 2020-03-02 | $10.59 | $10.59 | $10.59 | $10.59 | $9.26 | 128 |
| 2020-02-28 | $9.81 | $9.81 | $9.81 | $9.81 | $8.58 | 249 |
| 2020-02-27 | $10.83 | $10.83 | $10.83 | $10.83 | $9.47 | 93 |
| 2020-02-26 | $10.83 | $10.83 | $10.83 | $10.83 | $9.47 | 35 |
| 2020-02-25 | $11.08 | $11.08 | $10.83 | $10.83 | $9.47 | 11,670 |
| 2020-02-24 | $11.28 | $11.28 | $11.28 | $11.28 | $9.87 | 203 |
| 2020-02-21 | $11.81 | $11.81 | $11.81 | $11.81 | $10.33 | 20 |
| 2020-02-20 | $11.81 | $11.81 | $11.81 | $11.81 | $10.33 | 198 |
| 2020-02-19 | $12.22 | $12.22 | $12.22 | $12.22 | $10.69 | 1 |
| 2020-02-18 | $12.22 | $12.22 | $12.22 | $12.22 | $10.69 | 17 |
| 2020-02-14 | $12.22 | $12.22 | $12.22 | $12.22 | $10.69 | 1 |
| 2020-02-13 | $12.22 | $12.22 | $12.22 | $12.22 | $10.69 | 0 |
| 2020-02-12 | $12.02 | $12.22 | $12.02 | $12.22 | $10.69 | 600 |
| 2020-02-11 | $12.69 | $12.69 | $12.69 | $12.69 | $11.10 | 0 |
| 2020-02-10 | $12.69 | $12.69 | $12.69 | $12.69 | $11.10 | 1 |
| 2020-02-07 | $12.69 | $12.69 | $12.69 | $12.69 | $11.10 | 0 |
| 2020-02-06 | $12.69 | $12.69 | $12.69 | $12.69 | $11.10 | 11 |
| 2020-02-05 | $12.69 | $12.69 | $12.69 | $12.69 | $11.10 | 5 |
| 2020-02-04 | $12.69 | $12.69 | $12.69 | $12.69 | $11.10 | 237 |
| 2020-02-03 | $12.40 | $12.40 | $12.40 | $12.40 | $10.85 | 20 |
| 2020-01-31 | $12.40 | $12.40 | $12.40 | $12.40 | $10.85 | 0 |
| 2020-01-30 | $12.40 | $12.40 | $12.40 | $12.40 | $10.85 | 20 |
| 2020-01-29 | $12.40 | $12.40 | $12.40 | $12.40 | $10.85 | 0 |
| 2020-01-28 | $12.40 | $12.40 | $12.40 | $12.40 | $10.85 | 100 |
| 2020-01-27 | $12.67 | $12.67 | $12.67 | $12.67 | $11.08 | 0 |
| 2020-01-24 | $12.67 | $12.67 | $12.67 | $12.67 | $11.08 | 0 |
| 2020-01-23 | $12.67 | $12.67 | $12.67 | $12.67 | $11.08 | 0 |
| 2020-01-22 | $12.67 | $12.67 | $12.67 | $12.67 | $11.08 | 0 |
| 2020-01-21 | $12.85 | $12.85 | $12.67 | $12.67 | $11.08 | 5,695 |
| 2020-01-17 | $12.87 | $12.87 | $12.87 | $12.87 | $11.26 | 0 |
| 2020-01-16 | $12.87 | $12.87 | $12.87 | $12.87 | $11.26 | 0 |
| 2020-01-15 | $12.87 | $12.87 | $12.87 | $12.87 | $11.26 | 0 |
| 2020-01-14 | $12.87 | $12.87 | $12.87 | $12.87 | $11.26 | 187 |
| 2020-01-13 | $12.90 | $12.90 | $12.90 | $12.90 | $11.28 | 0 |
| 2020-01-10 | $12.90 | $12.90 | $12.90 | $12.90 | $11.28 | 0 |
| 2020-01-09 | $12.90 | $12.90 | $12.90 | $12.90 | $11.28 | 0 |
| 2020-01-08 | $12.90 | $12.90 | $12.90 | $12.90 | $11.28 | 0 |
| 2020-01-07 | $12.90 | $12.90 | $12.90 | $12.90 | $11.28 | 0 |
| 2020-01-06 | $12.90 | $12.90 | $12.90 | $12.90 | $11.28 | 0 |
| 2020-01-03 | $12.90 | $12.90 | $12.90 | $12.90 | $11.28 | 0 |
| 2020-01-02 | $12.90 | $12.90 | $12.90 | $12.90 | $11.28 | 550 |
| 2019-12-31 | $12.68 | $12.68 | $12.68 | $12.68 | $11.09 | 0 |
| 2019-12-30 | $12.74 | $12.74 | $12.68 | $12.68 | $11.09 | 350 |
| 2019-12-27 | $12.33 | $12.33 | $12.33 | $12.33 | $10.78 | 0 |
| 2019-12-26 | $12.33 | $12.33 | $12.33 | $12.33 | $10.78 | 2,187 |
| 2019-12-24 | $12.19 | $12.91 | $12.19 | $12.91 | $11.29 | 405 |
| 2019-12-23 | $12.00 | $12.00 | $12.00 | $12.00 | $10.50 | 0 |
| 2019-12-20 | $12.00 | $12.00 | $12.00 | $12.00 | $10.50 | 12 |
| 2019-12-19 | $12.01 | $12.01 | $12.00 | $12.00 | $10.50 | 2,370 |
| 2019-12-18 | $11.48 | $11.48 | $11.48 | $11.48 | $10.04 | 50 |
| 2019-12-17 | $11.48 | $11.48 | $11.48 | $11.48 | $10.04 | 6 |
| 2019-12-16 | $11.48 | $11.48 | $11.48 | $11.48 | $10.04 | 20 |
| 2019-12-13 | $11.48 | $11.48 | $11.48 | $11.48 | $10.04 | 0 |
| 2019-12-12 | $11.48 | $11.48 | $11.48 | $11.48 | $10.04 | 0 |
| 2019-12-11 | $11.48 | $11.48 | $11.48 | $11.48 | $10.04 | 1,693 |
| 2019-12-10 | $11.29 | $11.29 | $11.29 | $11.29 | $9.87 | 0 |
| 2019-12-09 | $11.29 | $11.29 | $11.29 | $11.29 | $9.87 | 17 |
| 2019-12-06 | $11.29 | $11.29 | $11.29 | $11.29 | $9.87 | 0 |
| 2019-12-05 | $11.36 | $11.36 | $11.29 | $11.29 | $9.87 | 688 |
| 2019-12-04 | $11.88 | $11.88 | $11.88 | $11.88 | $10.39 | 165 |
| 2019-12-03 | $11.08 | $11.08 | $11.08 | $11.08 | $9.69 | 0 |
| 2019-12-02 | $11.08 | $11.08 | $11.08 | $11.08 | $9.32 | 168 |
| 2019-11-29 | $10.64 | $10.64 | $10.64 | $10.64 | $8.95 | 0 |
| 2019-11-27 | $10.64 | $10.64 | $10.64 | $10.64 | $8.95 | 140 |
| 2019-11-26 | $11.16 | $11.16 | $11.16 | $11.16 | $9.39 | 0 |
| 2019-11-25 | $11.16 | $11.16 | $11.16 | $11.16 | $9.39 | 0 |
| 2019-11-22 | $11.16 | $11.16 | $11.16 | $11.16 | $9.39 | 200 |
| 2019-11-21 | $11.20 | $11.20 | $11.20 | $11.20 | $9.42 | 795 |
| 2019-11-20 | $10.57 | $10.57 | $10.57 | $10.57 | $8.89 | 62 |
| 2019-11-19 | $10.57 | $10.57 | $10.57 | $10.57 | $8.89 | 482 |
| 2019-11-18 | $11.00 | $11.00 | $11.00 | $11.00 | $9.25 | 69 |
| 2019-11-15 | $11.00 | $11.00 | $11.00 | $11.00 | $9.25 | 0 |
| 2019-11-14 | $11.00 | $11.00 | $11.00 | $11.00 | $9.25 | 0 |
| 2019-11-13 | $10.59 | $11.00 | $10.59 | $11.00 | $9.25 | 1,053 |
| 2019-11-12 | $11.26 | $11.42 | $11.26 | $11.42 | $9.61 | 5,000 |
| 2019-11-11 | $11.02 | $11.02 | $11.02 | $11.02 | $9.27 | 103 |
| 2019-11-08 | $11.14 | $11.14 | $11.14 | $11.14 | $9.37 | 0 |
| 2019-11-07 | $11.14 | $11.14 | $11.14 | $11.14 | $9.37 | 1,937 |
| 2019-11-06 | $11.53 | $11.53 | $11.53 | $11.53 | $9.70 | 0 |
| 2019-11-05 | $11.53 | $11.53 | $11.53 | $11.53 | $9.70 | 100 |
| 2019-11-04 | $11.56 | $11.56 | $11.56 | $11.56 | $9.72 | 0 |
| 2019-11-01 | $11.56 | $11.56 | $11.56 | $11.56 | $9.72 | 0 |
| 2019-10-31 | $11.56 | $11.56 | $11.56 | $11.56 | $9.72 | 4 |
| 2019-10-30 | $11.56 | $11.56 | $11.56 | $11.56 | $9.72 | 0 |
| 2019-10-29 | $11.56 | $11.56 | $11.56 | $11.56 | $9.72 | 0 |
| 2019-10-28 | $11.56 | $11.56 | $11.56 | $11.56 | $9.72 | 0 |
| 2019-10-25 | $11.56 | $11.56 | $11.56 | $11.56 | $9.72 | 2,004 |
| 2019-10-24 | $10.64 | $12.00 | $10.64 | $12.00 | $10.09 | 3,687 |
| 2019-10-23 | $11.40 | $11.49 | $11.40 | $11.49 | $9.66 | 246 |
| 2019-10-22 | $11.51 | $11.52 | $11.51 | $11.52 | $9.69 | 1,519 |
| 2019-10-21 | $10.36 | $11.33 | $10.36 | $11.33 | $9.53 | 705 |
| 2019-10-18 | $11.19 | $11.19 | $11.19 | $11.19 | $9.41 | 0 |
| 2019-10-17 | $11.19 | $11.19 | $11.19 | $11.19 | $9.41 | 11 |
| 2019-10-16 | $11.19 | $11.19 | $11.19 | $11.19 | $9.41 | 0 |
| 2019-10-15 | $11.19 | $11.19 | $11.19 | $11.19 | $9.41 | 20 |
| 2019-10-14 | $11.19 | $11.19 | $11.19 | $11.19 | $9.41 | 0 |
| 2019-10-11 | $11.02 | $11.19 | $11.02 | $11.19 | $9.41 | 1,094 |
| 2019-10-10 | $10.85 | $10.85 | $10.85 | $10.85 | $9.13 | 0 |
| 2019-10-09 | $10.85 | $10.85 | $10.85 | $10.85 | $9.13 | 0 |
| 2019-10-08 | $10.85 | $10.85 | $10.85 | $10.85 | $9.13 | 0 |
| 2019-10-07 | $10.85 | $10.85 | $10.85 | $10.85 | $9.13 | 15 |
| 2019-10-04 | $10.85 | $10.85 | $10.85 | $10.85 | $9.13 | 0 |
| 2019-10-03 | $10.85 | $10.85 | $10.85 | $10.85 | $9.13 | 0 |
| 2019-10-02 | $10.85 | $10.85 | $10.85 | $10.85 | $9.13 | 50 |
| 2019-10-01 | $10.85 | $10.85 | $10.85 | $10.85 | $9.13 | 450 |
| 2019-09-30 | $10.85 | $10.85 | $10.85 | $10.85 | $9.13 | 1,077 |
| 2019-09-27 | $11.21 | $11.21 | $11.21 | $11.21 | $9.43 | 0 |
| 2019-09-26 | $11.21 | $11.21 | $11.21 | $11.21 | $9.43 | 0 |
| 2019-09-25 | $11.21 | $11.21 | $11.21 | $11.21 | $9.43 | 0 |
| 2019-09-24 | $11.21 | $11.21 | $11.21 | $11.21 | $9.43 | 0 |
| 2019-09-23 | $11.21 | $11.21 | $11.21 | $11.21 | $9.43 | 0 |
| 2019-09-20 | $11.21 | $11.21 | $11.21 | $11.21 | $9.43 | 0 |
| 2019-09-19 | $11.21 | $11.21 | $11.21 | $11.21 | $9.43 | 0 |
| 2019-09-18 | $11.06 | $11.21 | $11.06 | $11.21 | $9.43 | 4,592 |
| 2019-09-17 | $11.00 | $11.00 | $11.00 | $11.00 | $9.25 | 0 |
| 2019-09-16 | $11.00 | $11.00 | $11.00 | $11.00 | $9.25 | 208 |
| 2019-09-13 | $10.72 | $10.72 | $10.72 | $10.72 | $9.02 | 0 |
| 2019-09-12 | $10.72 | $10.72 | $10.72 | $10.72 | $9.02 | 0 |
| 2019-09-11 | $10.72 | $10.72 | $10.72 | $10.72 | $9.02 | 0 |
| 2019-09-10 | $10.72 | $10.72 | $10.72 | $10.72 | $9.02 | 0 |
| 2019-09-09 | $10.72 | $10.72 | $10.72 | $10.72 | $9.02 | 23 |
| 2019-09-06 | $10.72 | $10.72 | $10.72 | $10.72 | $9.02 | 41 |
| 2019-09-05 | $10.72 | $10.72 | $10.72 | $10.72 | $9.02 | 163 |
| 2019-09-04 | $10.35 | $10.35 | $10.35 | $10.35 | $8.71 | 0 |
| 2019-09-03 | $10.35 | $10.35 | $10.35 | $10.35 | $8.71 | 0 |
| 2019-08-30 | $10.35 | $10.35 | $10.35 | $10.35 | $8.71 | 0 |
| 2019-08-29 | $10.30 | $10.35 | $10.30 | $10.35 | $8.71 | 36,158 |
| 2019-08-28 | $10.45 | $10.45 | $10.29 | $10.29 | $8.65 | 13,700 |
| 2019-08-27 | $11.81 | $11.81 | $11.81 | $11.81 | $9.93 | 0 |
| 2019-08-26 | $11.81 | $11.81 | $11.81 | $11.81 | $9.93 | 0 |
| 2019-08-23 | $11.81 | $11.81 | $11.81 | $11.81 | $9.93 | 0 |
| 2019-08-22 | $11.81 | $11.81 | $11.81 | $11.81 | $9.93 | 62 |
| 2019-08-21 | $11.81 | $11.81 | $11.81 | $11.81 | $9.93 | 0 |
| 2019-08-20 | $11.81 | $11.81 | $11.81 | $11.81 | $9.93 | 0 |
| 2019-08-19 | $11.81 | $11.81 | $11.81 | $11.81 | $9.93 | 0 |
| 2019-08-16 | $11.81 | $11.81 | $11.81 | $11.81 | $9.93 | 26 |
| 2019-08-15 | $11.56 | $11.81 | $11.56 | $11.81 | $9.93 | 12,900 |
| 2019-08-14 | $11.56 | $11.81 | $11.56 | $11.81 | $9.93 | 12,870 |
| 2019-08-13 | $12.96 | $12.96 | $12.96 | $12.96 | $10.90 | 100 |
| 2019-08-12 | $12.96 | $12.96 | $12.96 | $12.96 | $10.90 | 100 |
| 2019-08-09 | $12.96 | $12.96 | $12.96 | $12.96 | $10.90 | 100 |
| 2019-08-08 | $12.96 | $12.96 | $12.96 | $12.96 | $10.90 | 10 |
| 2019-08-07 | $12.96 | $12.96 | $12.96 | $12.96 | $10.90 | 500 |
| 2019-08-06 | $12.96 | $12.96 | $12.96 | $12.96 | $10.90 | 500 |
| 2019-08-05 | $12.96 | $12.96 | $12.96 | $12.96 | $10.90 | 500 |
| 2019-08-02 | $12.96 | $12.96 | $12.96 | $12.96 | $10.90 | 500 |
| 2019-08-01 | $12.96 | $12.96 | $12.96 | $12.96 | $10.90 | 500 |
| 2019-07-31 | $12.50 | $12.50 | $12.50 | $12.50 | $10.51 | 17 |
| 2019-07-30 | $12.50 | $12.50 | $12.50 | $12.50 | $10.51 | 600 |
| 2019-07-29 | $12.50 | $12.50 | $12.50 | $12.50 | $10.51 | 600 |
| 2019-07-26 | $12.50 | $12.50 | $12.50 | $12.50 | $10.51 | 0 |
| 2019-07-25 | $12.50 | $12.50 | $12.50 | $12.50 | $10.51 | 0 |
| 2019-07-24 | $12.50 | $12.50 | $12.50 | $12.50 | $10.51 | 582 |
| 2019-07-23 | $12.50 | $12.50 | $12.50 | $12.50 | $10.51 | 0 |
| 2019-07-22 | $12.50 | $12.50 | $12.50 | $12.50 | $10.51 | 0 |
| 2019-07-19 | $12.50 | $12.50 | $12.50 | $12.50 | $10.51 | 1,762 |
| 2019-07-18 | $12.73 | $12.73 | $12.46 | $12.47 | $10.49 | 3,218 |
| 2019-07-17 | $12.60 | $12.71 | $12.60 | $12.71 | $10.69 | 2,013 |
| 2019-07-16 | $12.13 | $12.13 | $12.13 | $12.13 | $10.20 | 0 |
| 2019-07-15 | $12.13 | $12.13 | $12.13 | $12.13 | $10.20 | 0 |
| 2019-07-12 | $12.13 | $12.13 | $12.13 | $12.13 | $10.20 | 0 |
| 2019-07-11 | $12.13 | $12.13 | $12.13 | $12.13 | $10.20 | 0 |
| 2019-07-10 | $12.02 | $12.13 | $12.02 | $12.13 | $10.20 | 991 |
| 2019-07-09 | $11.89 | $11.89 | $11.89 | $11.89 | $10.00 | 1,000 |
| 2019-07-08 | $11.34 | $11.34 | $11.34 | $11.34 | $9.54 | 6 |
| 2019-07-05 | $11.34 | $11.34 | $11.34 | $11.34 | $9.54 | 10 |
| 2019-07-03 | $11.34 | $11.34 | $11.34 | $11.34 | $9.54 | 0 |
| 2019-07-02 | $11.34 | $11.34 | $11.34 | $11.34 | $9.54 | 0 |
| 2019-07-01 | $11.49 | $11.49 | $11.33 | $11.34 | $9.54 | 1,761 |
| 2019-06-28 | $10.90 | $10.90 | $10.90 | $10.90 | $9.17 | 0 |
| 2019-06-27 | $10.90 | $10.90 | $10.90 | $10.90 | $9.17 | 0 |
| 2019-06-26 | $10.90 | $10.90 | $10.90 | $10.90 | $9.17 | 100 |
| 2019-06-25 | $11.36 | $11.36 | $11.36 | $11.36 | $9.55 | 0 |
| 2019-06-24 | $11.36 | $11.36 | $11.36 | $11.36 | $9.55 | 0 |
| 2019-06-21 | $11.36 | $11.36 | $11.36 | $11.36 | $9.55 | 0 |
| 2019-06-19 | $11.36 | $11.36 | $11.36 | $11.36 | $9.55 | 123 |
| 2019-06-18 | $11.32 | $11.32 | $11.32 | $11.32 | $9.52 | 12 |
| 2019-06-17 | $11.32 | $11.32 | $11.32 | $11.32 | $9.52 | 0 |
| 2019-06-14 | $11.32 | $11.32 | $11.32 | $11.32 | $9.52 | 207 |
| 2019-06-13 | $11.56 | $11.56 | $11.56 | $11.56 | $9.72 | 0 |
| 2019-06-12 | $11.56 | $11.56 | $11.56 | $11.56 | $9.72 | 0 |
| 2019-06-11 | $11.57 | $11.60 | $11.50 | $11.56 | $9.72 | 204,849 |
| 2019-06-10 | $11.70 | $11.70 | $11.44 | $11.66 | $9.81 | 61,466 |
| 2019-06-07 | $12.09 | $12.09 | $12.09 | $12.09 | $10.17 | 253 |
| 2019-06-06 | $11.55 | $11.55 | $11.55 | $11.55 | $9.71 | 0 |
| 2019-06-05 | $11.55 | $11.55 | $11.55 | $11.55 | $9.71 | 0 |
| 2019-06-03 | $11.55 | $11.55 | $11.55 | $11.55 | $9.71 | 1 |
| 2019-05-31 | $11.55 | $11.55 | $11.55 | $11.55 | $9.71 | 135 |
| 2019-05-30 | $10.56 | $10.56 | $10.56 | $10.56 | $8.88 | 0 |
| 2019-05-29 | $10.56 | $10.56 | $10.56 | $10.56 | $8.88 | 7 |
| 2019-05-28 | $10.56 | $10.56 | $10.56 | $10.56 | $8.88 | 1,241 |
| 2019-05-24 | $10.50 | $10.50 | $10.50 | $10.50 | $8.83 | 0 |
| 2019-05-23 | $10.50 | $10.50 | $10.50 | $10.50 | $8.83 | 140 |
| 2019-05-22 | $10.70 | $10.70 | $10.70 | $10.70 | $9.00 | 0 |
| 2019-05-21 | $10.70 | $10.70 | $10.70 | $10.70 | $9.00 | 0 |
| 2019-05-20 | $10.70 | $10.70 | $10.70 | $10.70 | $9.00 | 0 |
| 2019-05-17 | $10.70 | $10.70 | $10.70 | $10.70 | $9.00 | 62 |
| 2019-05-16 | $10.70 | $10.70 | $10.70 | $10.70 | $9.00 | 0 |
| 2019-05-15 | $10.70 | $10.70 | $10.70 | $10.70 | $9.00 | 0 |
| 2019-05-14 | $10.70 | $10.70 | $10.70 | $10.70 | $9.00 | 109 |
| 2019-05-13 | $10.70 | $10.70 | $10.70 | $10.70 | $9.00 | 30 |
| 2019-05-10 | $11.25 | $11.25 | $10.70 | $10.70 | $9.00 | 8,927 |
| 2019-05-09 | $10.57 | $10.57 | $10.57 | $10.57 | $8.89 | 100 |
| 2019-05-08 | $11.57 | $11.57 | $11.57 | $11.57 | $9.73 | 0 |
| 2019-05-07 | $11.57 | $11.57 | $11.57 | $11.57 | $9.71 | 21 |
| 2019-05-06 | $11.57 | $11.57 | $11.57 | $11.57 | $9.71 | 38 |
| 2019-05-03 | $11.57 | $11.57 | $11.57 | $11.57 | $9.71 | 0 |
| 2019-05-02 | $11.55 | $11.57 | $11.55 | $11.57 | $9.71 | 4,177 |
| 2019-05-01 | $11.99 | $11.99 | $11.99 | $11.99 | $10.07 | 0 |
| 2019-04-30 | $11.99 | $11.99 | $11.99 | $11.99 | $10.07 | 0 |
| 2019-04-29 | $11.99 | $11.99 | $11.99 | $11.99 | $10.07 | 0 |
| 2019-04-26 | $11.23 | $11.99 | $11.23 | $11.99 | $10.06 | 652 |
| 2019-04-25 | $11.77 | $11.77 | $10.96 | $10.96 | $9.20 | 410 |
| 2019-04-24 | $11.05 | $11.05 | $11.05 | $11.05 | $9.28 | 200 |
| 2019-04-23 | $11.00 | $11.00 | $11.00 | $11.00 | $9.24 | 0 |
| 2019-04-22 | $11.00 | $11.00 | $11.00 | $11.00 | $9.24 | 0 |
| 2019-04-18 | $11.00 | $11.00 | $11.00 | $11.00 | $9.24 | 254 |
| 2019-04-17 | $11.64 | $11.64 | $11.64 | $11.64 | $9.77 | 0 |
| 2019-04-15 | $11.64 | $11.64 | $11.64 | $11.64 | $9.77 | 0 |
| 2019-04-12 | $10.72 | $11.64 | $10.72 | $11.64 | $9.77 | 300 |
| 2019-04-11 | $10.74 | $10.74 | $10.74 | $10.74 | $9.02 | 590 |
| 2019-04-10 | $11.05 | $11.05 | $11.05 | $11.05 | $9.28 | 2,000 |
| 2019-04-09 | $11.35 | $11.35 | $11.35 | $11.35 | $9.53 | 150 |
| 2019-04-08 | $11.55 | $11.55 | $11.54 | $11.54 | $9.69 | 687 |
| 2019-04-05 | $11.49 | $11.49 | $11.49 | $11.49 | $9.65 | 150 |
| 2019-04-04 | $11.37 | $11.37 | $11.24 | $11.24 | $9.44 | 4,056 |
| 2019-04-03 | $11.45 | $11.45 | $11.45 | $11.45 | $9.61 | 0 |
| 2019-04-02 | $11.33 | $11.50 | $11.33 | $11.45 | $9.61 | 11,853 |
| 2019-04-01 | $11.20 | $11.20 | $11.20 | $11.20 | $9.40 | 0 |
| 2019-03-29 | $11.20 | $11.20 | $11.20 | $11.20 | $9.40 | 251 |
| 2019-03-28 | $10.80 | $10.80 | $10.80 | $10.80 | $9.07 | 0 |
| 2019-03-27 | $10.80 | $10.80 | $10.80 | $10.80 | $9.07 | 0 |
| 2019-03-26 | $10.64 | $10.80 | $10.64 | $10.80 | $9.07 | 1,875 |
| 2019-03-25 | $10.67 | $10.67 | $10.67 | $10.67 | $8.96 | 605 |
| 2019-03-22 | $10.44 | $10.55 | $10.44 | $10.51 | $8.82 | 11,660 |
| 2019-03-21 | $10.68 | $10.68 | $10.68 | $10.68 | $8.97 | 93 |
| 2019-03-20 | $10.68 | $10.68 | $10.68 | $10.68 | $8.97 | 0 |
| 2019-03-19 | $10.68 | $10.68 | $10.68 | $10.68 | $8.97 | 25 |
| 2019-03-18 | $10.68 | $10.68 | $10.68 | $10.68 | $8.97 | 0 |
| 2019-03-14 | $10.68 | $10.68 | $10.68 | $10.68 | $8.97 | 0 |
| 2019-03-13 | $10.68 | $10.68 | $10.68 | $10.68 | $8.97 | 0 |
| 2019-03-12 | $10.70 | $10.70 | $10.68 | $10.68 | $8.97 | 34,286 |
| 2019-03-11 | $11.07 | $11.07 | $11.07 | $11.07 | $9.29 | 75 |
| 2019-03-08 | $11.07 | $11.07 | $11.07 | $11.07 | $9.29 | 0 |
| 2019-03-07 | $11.07 | $11.07 | $11.07 | $11.07 | $9.29 | 0 |
| 2019-03-06 | $11.07 | $11.07 | $11.07 | $11.07 | $9.29 | 0 |
| 2019-03-05 | $11.07 | $11.07 | $11.07 | $11.07 | $9.29 | 1 |
| 2019-03-04 | $11.07 | $11.07 | $11.07 | $11.07 | $9.29 | 0 |
| 2019-03-01 | $11.07 | $11.07 | $11.07 | $11.07 | $9.29 | 0 |
| 2019-02-28 | $11.07 | $11.07 | $11.07 | $11.07 | $9.29 | 0 |
| 2019-02-27 | $11.07 | $11.07 | $11.07 | $11.07 | $9.29 | 0 |
| 2019-02-26 | $11.07 | $11.07 | $11.07 | $11.07 | $9.29 | 25 |
| 2019-02-25 | $11.07 | $11.07 | $11.07 | $11.07 | $9.29 | 176 |
| 2019-02-21 | $11.90 | $11.90 | $11.90 | $11.90 | $9.99 | 3 |
| 2019-02-20 | $11.90 | $11.90 | $11.90 | $11.90 | $9.99 | 0 |
| 2019-02-19 | $11.90 | $11.90 | $11.90 | $11.90 | $9.99 | 300 |
| 2019-02-15 | $11.27 | $11.27 | $11.27 | $11.27 | $9.46 | 0 |
| 2019-02-14 | $11.27 | $11.27 | $11.27 | $11.27 | $9.46 | 0 |
| 2019-02-13 | $11.27 | $11.27 | $11.27 | $11.27 | $9.46 | 0 |
| 2019-02-12 | $11.27 | $11.27 | $11.27 | $11.27 | $9.46 | 0 |
| 2019-02-11 | $11.27 | $11.27 | $11.27 | $11.27 | $9.46 | 0 |
| 2019-02-08 | $11.27 | $11.27 | $11.27 | $11.27 | $9.46 | 0 |
| 2019-02-07 | $11.27 | $11.27 | $11.27 | $11.27 | $9.46 | 6,250 |
| 2019-02-06 | $11.63 | $11.63 | $11.63 | $11.63 | $9.76 | 100 |
| 2019-02-05 | $11.63 | $11.63 | $11.63 | $11.63 | $9.76 | 0 |
| 2019-02-04 | $11.63 | $11.63 | $11.63 | $11.63 | $9.76 | 3,400 |
| 2019-02-01 | $11.43 | $11.43 | $11.43 | $11.43 | $9.60 | 3,293 |
| 2019-01-31 | $11.65 | $11.65 | $11.65 | $11.65 | $9.78 | 0 |
| 2019-01-30 | $11.65 | $11.65 | $11.65 | $11.65 | $9.78 | 0 |
| 2019-01-29 | $11.65 | $11.65 | $11.65 | $11.65 | $9.78 | 250 |
| 2019-01-28 | $11.35 | $11.35 | $11.35 | $11.35 | $9.53 | 291 |
| 2019-01-25 | $11.35 | $11.35 | $11.35 | $11.35 | $9.53 | 0 |
| 2019-01-24 | $11.35 | $11.35 | $11.35 | $11.35 | $9.53 | 0 |
| 2019-01-23 | $11.35 | $11.35 | $11.35 | $11.35 | $9.53 | 200 |
| 2019-01-22 | $11.35 | $11.35 | $11.35 | $11.35 | $9.53 | 190 |
| 2019-01-18 | $10.58 | $10.58 | $10.58 | $10.58 | $8.88 | 115 |
| 2019-01-17 | $10.58 | $10.58 | $10.58 | $10.58 | $8.88 | 1 |
| 2019-01-16 | $10.58 | $10.58 | $10.58 | $10.58 | $8.88 | 0 |
| 2019-01-15 | $10.58 | $10.58 | $10.58 | $10.58 | $8.88 | 223 |
| 2019-01-14 | $9.55 | $9.55 | $9.55 | $9.55 | $8.02 | 0 |
| 2019-01-11 | $9.55 | $9.55 | $9.55 | $9.55 | $8.02 | 0 |
| 2019-01-10 | $9.55 | $9.55 | $9.55 | $9.55 | $8.02 | 0 |
| 2019-01-09 | $9.55 | $9.55 | $9.55 | $9.55 | $8.02 | 0 |
| 2019-01-08 | $9.55 | $9.55 | $9.55 | $9.55 | $8.02 | 1,000 |
| 2019-01-07 | $9.30 | $9.30 | $9.30 | $9.30 | $7.81 | 973 |
| 2019-01-04 | $9.00 | $9.00 | $9.00 | $9.00 | $7.56 | 0 |
| 2019-01-03 | $9.00 | $9.00 | $9.00 | $9.00 | $7.56 | 355 |
| 2019-01-02 | $9.63 | $9.63 | $9.63 | $9.63 | $8.08 | 492 |
| 2018-12-31 | $9.17 | $9.17 | $9.17 | $9.17 | $7.70 | 11 |
| 2018-12-28 | $9.17 | $9.17 | $9.17 | $9.17 | $7.70 | 13 |
| 2018-12-27 | $9.26 | $9.26 | $9.26 | $9.26 | $7.70 | 9 |
| 2018-12-26 | $9.26 | $9.26 | $9.26 | $9.26 | $7.70 | 1,011 |
| 2018-12-24 | $9.80 | $10.54 | $9.80 | $10.54 | $7.01 | 2,812 |
| 2018-12-21 | $10.05 | $10.05 | $10.05 | $10.05 | $6.68 | 2,825 |
| 2018-12-20 | $11.35 | $11.35 | $11.35 | $11.35 | $7.55 | 453 |
| 2018-12-18 | $10.67 | $10.67 | $10.67 | $10.67 | $7.09 | 280 |
| 2018-12-17 | $10.83 | $10.83 | $10.83 | $10.83 | $7.20 | 280 |
| 2018-12-14 | $10.83 | $10.83 | $10.83 | $10.83 | $7.20 | 62 |
| 2018-12-13 | $10.83 | $10.83 | $10.83 | $10.83 | $7.20 | 55 |
| 2018-12-12 | $9.38 | $11.34 | $9.38 | $10.83 | $7.20 | 3,927 |
| 2018-12-11 | $11.18 | $11.18 | $11.18 | $11.18 | $7.43 | 20 |
| 2018-12-10 | $11.18 | $11.18 | $11.18 | $11.18 | $7.43 | 0 |
| 2018-12-07 | $11.18 | $11.18 | $11.18 | $11.18 | $7.43 | 0 |
| 2018-12-04 | $11.18 | $11.18 | $11.18 | $11.18 | $7.43 | 0 |
| 2018-12-03 | $11.18 | $11.18 | $11.18 | $11.18 | $7.43 | 0 |
| 2018-11-30 | $11.18 | $11.18 | $11.18 | $11.18 | $7.43 | 0 |
| 2018-11-29 | $11.18 | $11.18 | $11.18 | $11.18 | $7.43 | 125 |
| 2018-11-28 | $11.04 | $11.04 | $11.04 | $11.04 | $7.34 | 68 |
| 2018-11-27 | $11.08 | $11.08 | $11.04 | $11.04 | $7.34 | 6,250 |
| 2018-11-26 | $10.88 | $10.88 | $10.88 | $10.88 | $7.23 | 5 |
| 2018-11-21 | $10.88 | $10.88 | $10.88 | $10.88 | $7.23 | 0 |
| 2018-11-20 | $10.88 | $10.88 | $10.88 | $10.88 | $7.23 | 0 |
| 2018-11-19 | $10.88 | $10.88 | $10.88 | $10.88 | $7.23 | 5,026 |
| 2018-11-16 | $10.85 | $10.85 | $10.85 | $10.85 | $7.21 | 12 |
| 2018-11-15 | $10.85 | $10.85 | $10.85 | $10.85 | $7.21 | 0 |
| 2018-11-14 | $10.85 | $10.85 | $10.85 | $10.85 | $7.21 | 0 |
| 2018-11-13 | $10.85 | $10.85 | $10.85 | $10.85 | $7.21 | 0 |
| 2018-11-12 | $10.85 | $10.85 | $10.85 | $10.85 | $7.05 | 1,875 |
| 2018-11-09 | $10.90 | $10.90 | $10.90 | $10.90 | $7.08 | 0 |
| 2018-11-08 | $10.90 | $10.90 | $10.90 | $10.90 | $7.08 | 0 |
| 2018-11-07 | $10.90 | $10.90 | $10.90 | $10.90 | $7.08 | 0 |
| 2018-11-06 | $10.90 | $10.90 | $10.90 | $10.90 | $7.08 | 0 |
| 2018-11-05 | $10.90 | $10.90 | $10.90 | $10.90 | $7.08 | 7 |
| 2018-11-02 | $10.90 | $10.90 | $10.90 | $10.90 | $7.08 | 0 |
| 2018-11-01 | $10.90 | $10.90 | $10.90 | $10.90 | $7.08 | 5 |
| 2018-10-31 | $10.90 | $10.90 | $10.90 | $10.90 | $7.08 | 155 |
| 2018-10-30 | $10.94 | $10.94 | $10.94 | $10.94 | $7.11 | 125 |
| 2018-10-29 | $10.44 | $10.44 | $10.44 | $10.44 | $6.78 | 3,107 |
| 2018-10-26 | $10.40 | $10.45 | $10.40 | $10.45 | $6.79 | 375 |
| 2018-10-25 | $10.00 | $10.00 | $10.00 | $10.00 | $6.50 | 0 |
| 2018-10-24 | $10.00 | $10.00 | $10.00 | $10.00 | $6.50 | 0 |
| 2018-10-23 | $10.00 | $10.00 | $10.00 | $10.00 | $6.50 | 0 |
| 2018-10-22 | $10.00 | $10.00 | $10.00 | $10.00 | $6.50 | 0 |
| 2018-10-19 | $10.00 | $10.00 | $10.00 | $10.00 | $6.50 | 712 |
| 2018-10-18 | $10.20 | $10.20 | $10.20 | $10.20 | $6.63 | 11 |
| 2018-10-17 | $10.20 | $10.20 | $10.20 | $10.20 | $6.63 | 625 |
| 2018-10-16 | $10.08 | $10.08 | $9.89 | $9.94 | $6.46 | 750 |
| 2018-10-15 | $9.48 | $9.48 | $9.48 | $9.48 | $6.16 | 0 |
| 2018-10-12 | $9.48 | $9.48 | $9.48 | $9.48 | $6.16 | 21 |
| 2018-10-11 | $9.67 | $9.67 | $9.48 | $9.48 | $6.16 | 500 |
| 2018-10-10 | $9.62 | $9.62 | $9.52 | $9.52 | $6.19 | 4,187 |
| 2018-10-09 | $9.74 | $9.74 | $9.53 | $9.68 | $6.29 | 4,878 |
| 2018-10-08 | $9.57 | $9.62 | $9.30 | $9.30 | $6.04 | 375 |
| 2018-10-05 | $9.44 | $9.44 | $9.44 | $9.44 | $6.13 | 125 |
| 2018-10-04 | $9.24 | $9.40 | $9.22 | $9.40 | $6.11 | 5,458 |
| 2018-10-03 | $9.18 | $9.18 | $9.18 | $9.18 | $5.97 | 0 |
| 2018-10-02 | $9.10 | $9.19 | $9.10 | $9.18 | $5.97 | 5,125 |
| 2018-10-01 | $8.69 | $8.74 | $8.67 | $8.74 | $5.68 | 2,825 |
| 2018-09-28 | $8.87 | $8.87 | $8.87 | $8.87 | $5.76 | 146 |
| 2018-09-27 | $8.98 | $8.98 | $8.98 | $8.98 | $5.84 | 125 |
| 2018-09-26 | $8.80 | $8.80 | $8.80 | $8.80 | $5.72 | 1,503 |
| 2018-09-25 | $8.66 | $8.88 | $8.66 | $8.80 | $5.72 | 6,875 |
| 2018-09-24 | $9.00 | $9.00 | $9.00 | $9.00 | $5.85 | 50 |
| 2018-09-21 | $9.00 | $9.00 | $9.00 | $9.00 | $5.85 | 0 |
| 2018-09-20 | $8.86 | $9.00 | $8.85 | $9.00 | $5.85 | 3,442 |
| 2018-09-19 | $8.61 | $8.61 | $8.61 | $8.61 | $5.60 | 125 |
| 2018-09-18 | $8.72 | $8.72 | $8.72 | $8.72 | $5.67 | 0 |
| 2018-09-17 | $8.72 | $8.72 | $8.72 | $8.72 | $5.67 | 125 |
| 2018-09-14 | $8.88 | $8.88 | $8.60 | $8.60 | $5.59 | 875 |
| 2018-09-13 | $8.85 | $8.85 | $8.85 | $8.85 | $5.75 | 115 |
| 2018-09-12 | $8.85 | $8.85 | $8.85 | $8.85 | $5.75 | 62 |
| 2018-09-11 | $8.85 | $8.85 | $8.85 | $8.85 | $5.75 | 0 |
| 2018-09-10 | $8.85 | $8.85 | $8.85 | $8.85 | $5.75 | 0 |
| 2018-09-07 | $8.85 | $8.85 | $8.85 | $8.85 | $5.75 | 0 |
| 2018-09-06 | $8.80 | $8.85 | $8.80 | $8.85 | $5.75 | 2,578 |
| 2018-09-05 | $8.57 | $8.57 | $8.57 | $8.57 | $5.57 | 125 |
| 2018-09-04 | $8.78 | $8.78 | $8.78 | $8.78 | $5.71 | 156 |
| 2018-08-31 | $8.78 | $8.78 | $8.78 | $8.78 | $5.71 | 70 |
| 2018-08-30 | $8.78 | $8.78 | $8.78 | $8.78 | $5.71 | 0 |
| 2018-08-29 | $8.78 | $8.78 | $8.78 | $8.78 | $5.71 | 0 |
| 2018-08-28 | $8.78 | $8.78 | $8.78 | $8.78 | $5.71 | 0 |
| 2018-08-27 | $8.78 | $8.78 | $8.78 | $8.78 | $5.71 | 375 |
| 2018-08-24 | $8.85 | $8.85 | $8.85 | $8.85 | $5.75 | 0 |
| 2018-08-23 | $8.85 | $8.85 | $8.85 | $8.85 | $5.75 | 70 |
| 2018-08-22 | $8.85 | $8.85 | $8.85 | $8.85 | $5.75 | 0 |
| 2018-08-21 | $8.97 | $8.97 | $8.85 | $8.85 | $5.75 | 562 |
| 2018-08-20 | $9.40 | $9.40 | $9.40 | $9.40 | $5.82 | 625 |
| 2018-08-17 | $9.50 | $9.50 | $9.50 | $9.50 | $5.89 | 125 |
| 2018-08-16 | $9.84 | $9.84 | $9.84 | $9.84 | $6.10 | 0 |
| 2018-08-15 | $9.84 | $9.84 | $9.84 | $9.84 | $6.10 | 0 |
| 2018-08-14 | $9.84 | $9.84 | $9.84 | $9.84 | $6.10 | 125 |
| 2018-08-13 | $9.80 | $9.80 | $9.55 | $9.60 | $5.95 | 2,247 |
| 2018-08-10 | $10.01 | $10.01 | $10.01 | $10.01 | $6.20 | 0 |
| 2018-08-09 | $10.23 | $10.23 | $10.01 | $10.01 | $6.20 | 1,000 |
| 2018-08-08 | $9.81 | $9.81 | $9.81 | $9.81 | $6.08 | 137 |
| 2018-08-07 | $9.76 | $9.81 | $9.76 | $9.81 | $6.08 | 312 |
| 2018-08-06 | $9.91 | $9.91 | $9.91 | $9.91 | $6.14 | 0 |
| 2018-08-03 | $10.07 | $10.07 | $9.91 | $9.91 | $6.14 | 1,035 |
| 2018-08-02 | $10.00 | $10.00 | $10.00 | $10.00 | $6.19 | 0 |
| 2018-08-01 | $10.00 | $10.00 | $10.00 | $10.00 | $6.19 | 125 |
| 2018-07-31 | $10.18 | $10.18 | $10.18 | $10.18 | $6.31 | 281 |
| 2018-07-30 | $10.13 | $10.13 | $10.13 | $10.13 | $6.28 | 182 |
| 2018-07-27 | $9.80 | $9.80 | $9.75 | $9.75 | $6.04 | 4,281 |
| 2018-07-26 | $9.57 | $9.57 | $9.57 | $9.57 | $5.93 | 131 |
| 2018-07-25 | $9.80 | $9.92 | $9.70 | $9.92 | $6.15 | 528 |
| 2018-07-24 | $9.36 | $9.43 | $9.36 | $9.43 | $5.84 | 375 |
| 2018-07-23 | $9.28 | $9.28 | $9.28 | $9.28 | $5.75 | 0 |
| 2018-07-20 | $9.55 | $9.55 | $9.28 | $9.28 | $5.75 | 1,501 |
| 2018-07-19 | $9.01 | $9.01 | $9.01 | $9.01 | $5.58 | 0 |
| 2018-07-18 | $9.01 | $9.01 | $9.01 | $9.01 | $5.58 | 125 |
| 2018-07-17 | $9.48 | $9.48 | $9.48 | $9.48 | $5.87 | 95 |
| 2018-07-16 | $9.16 | $9.48 | $9.16 | $9.48 | $5.87 | 375 |
| 2018-07-13 | $9.20 | $9.52 | $9.20 | $9.52 | $5.90 | 250 |
| 2018-07-12 | $8.95 | $8.95 | $8.95 | $8.95 | $5.54 | 125 |
| 2018-07-11 | $9.20 | $9.20 | $8.81 | $8.81 | $5.46 | 3,428 |
| 2018-07-10 | $8.54 | $8.54 | $8.54 | $8.54 | $5.29 | 0 |
| 2018-07-09 | $8.54 | $8.54 | $8.54 | $8.54 | $5.29 | 0 |
| 2018-07-06 | $8.71 | $8.71 | $8.54 | $8.54 | $5.29 | 375 |
| 2018-07-05 | $8.96 | $8.96 | $8.96 | $8.96 | $5.55 | 0 |
| 2018-07-03 | $8.96 | $8.96 | $8.96 | $8.96 | $5.55 | 0 |
| 2018-07-02 | $9.01 | $9.01 | $8.96 | $8.96 | $5.55 | 250 |
| 2018-06-29 | $8.87 | $9.05 | $8.86 | $9.01 | $5.58 | 12,105 |
| 2018-06-28 | $8.66 | $9.09 | $8.66 | $9.09 | $5.63 | 1,682 |
| 2018-06-27 | $8.71 | $8.71 | $8.71 | $8.71 | $5.40 | 3,028 |
| 2018-06-26 | $8.75 | $8.75 | $8.75 | $8.75 | $5.42 | 312 |
| 2018-06-25 | $9.09 | $9.09 | $8.75 | $8.75 | $5.42 | 862 |
| 2018-06-22 | $8.77 | $8.77 | $8.77 | $8.77 | $5.43 | 0 |
| 2018-06-21 | $8.76 | $8.77 | $8.76 | $8.77 | $5.43 | 441 |
| 2018-06-20 | $8.86 | $8.86 | $8.86 | $8.86 | $5.49 | 1,057 |
| 2018-06-19 | $8.82 | $8.82 | $8.82 | $8.82 | $5.46 | 125 |
| 2018-06-18 | $9.13 | $9.13 | $9.13 | $9.13 | $5.66 | 0 |
| 2018-06-15 | $9.02 | $9.13 | $9.02 | $9.13 | $5.66 | 281 |
| 2018-06-14 | $9.16 | $9.16 | $9.16 | $9.16 | $5.67 | 875 |
| 2018-06-13 | $9.14 | $9.14 | $9.14 | $9.14 | $5.66 | 0 |
| 2018-06-12 | $9.14 | $9.14 | $9.14 | $9.14 | $5.66 | 0 |
| 2018-06-11 | $9.15 | $9.15 | $9.14 | $9.14 | $5.66 | 312 |
| 2018-06-08 | $8.73 | $8.73 | $8.73 | $8.73 | $5.41 | 0 |
| 2018-06-07 | $9.25 | $9.25 | $8.73 | $8.73 | $5.41 | 1,031 |
| 2018-06-06 | $9.50 | $9.50 | $9.50 | $9.50 | $5.89 | 562 |
| 2018-06-05 | $9.75 | $9.75 | $9.75 | $9.75 | $6.04 | 625 |
| 2018-06-04 | $9.48 | $9.48 | $9.48 | $9.48 | $5.87 | 0 |
| 2018-06-01 | $9.48 | $9.48 | $9.48 | $9.48 | $5.87 | 57 |
| 2018-05-31 | $9.48 | $9.48 | $9.48 | $9.48 | $5.87 | 0 |
| 2018-05-30 | $9.48 | $9.48 | $9.48 | $9.48 | $5.87 | 18 |
| 2018-05-29 | $9.55 | $9.57 | $9.48 | $9.48 | $5.87 | 1,980 |
| 2018-05-25 | $10.53 | $10.53 | $10.53 | $10.53 | $6.52 | 125 |
| 2018-05-24 | $10.30 | $10.91 | $10.14 | $10.57 | $6.55 | 2,125 |
| 2018-05-23 | $10.29 | $10.29 | $10.29 | $10.29 | $6.37 | 0 |
| 2018-05-22 | $10.82 | $10.82 | $10.29 | $10.29 | $6.37 | 262 |
| 2018-05-21 | $10.49 | $10.49 | $10.49 | $10.49 | $6.50 | 0 |
| 2018-05-18 | $10.49 | $10.49 | $10.49 | $10.49 | $6.50 | 0 |
| 2018-05-17 | $10.49 | $10.49 | $10.49 | $10.49 | $6.50 | 0 |
| 2018-05-16 | $10.49 | $10.49 | $10.49 | $10.49 | $6.50 | 125 |
| 2018-05-15 | $9.86 | $9.86 | $9.86 | $9.86 | $6.11 | 0 |
| 2018-05-14 | $9.86 | $9.86 | $9.86 | $9.86 | $6.11 | 0 |
| 2018-05-11 | $9.86 | $9.86 | $9.86 | $9.86 | $6.11 | 0 |
| 2018-05-10 | $9.86 | $9.86 | $9.86 | $9.86 | $6.11 | 0 |
| 2018-05-09 | $9.86 | $9.86 | $9.86 | $9.86 | $6.11 | 0 |
| 2018-05-08 | $9.86 | $9.86 | $9.86 | $9.86 | $6.11 | 250 |
| 2018-05-07 | $10.18 | $10.18 | $10.18 | $10.18 | $6.31 | 0 |
| 2018-05-04 | $10.18 | $10.18 | $10.18 | $10.18 | $6.31 | 0 |
| 2018-05-03 | $10.36 | $10.36 | $10.18 | $10.18 | $6.31 | 500 |
| 2018-05-02 | $10.30 | $10.30 | $10.30 | $10.30 | $6.38 | 8,750 |
| 2018-05-01 | $10.52 | $10.52 | $10.52 | $10.52 | $6.52 | 0 |
| 2018-04-30 | $10.52 | $10.52 | $10.52 | $10.52 | $6.52 | 0 |
| 2018-04-27 | $10.52 | $10.52 | $10.52 | $10.52 | $6.52 | 0 |
| 2018-04-26 | $10.52 | $10.52 | $10.52 | $10.52 | $6.52 | 875 |
| 2018-04-25 | $10.92 | $10.92 | $10.92 | $10.92 | $6.76 | 0 |
| 2018-04-24 | $10.92 | $10.92 | $10.92 | $10.92 | $6.76 | 0 |
| 2018-04-23 | $10.92 | $10.92 | $10.92 | $10.92 | $6.60 | 625 |
| 2018-04-20 | $10.94 | $10.94 | $10.94 | $10.94 | $6.62 | 0 |
| 2018-04-19 | $10.94 | $10.94 | $10.94 | $10.94 | $6.62 | 0 |
| 2018-04-18 | $10.94 | $10.94 | $10.94 | $10.94 | $6.62 | 0 |
| 2018-04-17 | $10.94 | $10.94 | $10.94 | $10.94 | $6.62 | 0 |
| 2018-04-16 | $10.94 | $10.94 | $10.94 | $10.94 | $6.62 | 0 |
| 2018-04-13 | $10.94 | $10.94 | $10.94 | $10.94 | $6.62 | 0 |
| 2018-04-12 | $11.05 | $11.17 | $10.94 | $10.94 | $6.62 | 1,915 |
| 2018-04-11 | $11.52 | $11.52 | $11.52 | $11.52 | $6.97 | 0 |
| 2018-04-10 | $11.44 | $11.57 | $11.44 | $11.52 | $6.97 | 5,903 |
| 2018-04-09 | $11.31 | $11.31 | $11.31 | $11.31 | $6.84 | 125 |
| 2018-04-06 | $10.99 | $10.99 | $10.99 | $10.99 | $6.65 | 355 |
| 2018-04-05 | $11.38 | $11.38 | $11.38 | $11.38 | $6.88 | 0 |
| 2018-04-04 | $11.38 | $11.38 | $11.38 | $11.38 | $6.88 | 0 |
| 2018-04-03 | $11.38 | $11.38 | $11.38 | $11.38 | $6.88 | 1,750 |
| 2018-04-02 | $11.37 | $11.37 | $11.37 | $11.37 | $6.88 | 0 |
| 2018-03-29 | $11.37 | $11.37 | $11.37 | $11.37 | $6.88 | 0 |
| 2018-03-28 | $11.37 | $11.37 | $11.37 | $11.37 | $6.88 | 0 |
| 2018-03-27 | $11.48 | $11.48 | $11.37 | $11.37 | $6.88 | 6,483 |
| 2018-03-26 | $11.60 | $11.60 | $11.60 | $11.60 | $7.02 | 0 |
| 2018-03-23 | $11.60 | $11.60 | $11.60 | $11.60 | $7.02 | 125 |
| 2018-03-22 | $12.47 | $12.47 | $12.42 | $12.42 | $7.51 | 250 |
| 2018-03-21 | $11.75 | $11.75 | $11.75 | $11.75 | $7.11 | 125 |
| 2018-03-20 | $11.75 | $11.75 | $11.75 | $11.75 | $7.11 | 0 |
| 2018-03-19 | $11.52 | $11.75 | $11.52 | $11.75 | $7.11 | 4,093 |
| 2018-03-16 | $11.50 | $11.50 | $11.50 | $11.50 | $6.96 | 0 |
| 2018-03-15 | $11.50 | $11.50 | $11.50 | $11.50 | $6.96 | 0 |
| 2018-03-14 | $11.50 | $11.50 | $11.50 | $11.50 | $6.96 | 125 |
| 2018-03-13 | $11.96 | $11.96 | $11.96 | $11.96 | $7.23 | 125 |
| 2018-03-12 | $11.61 | $11.61 | $11.61 | $11.61 | $7.02 | 0 |
| 2018-03-09 | $11.61 | $11.61 | $11.61 | $11.61 | $7.02 | 132 |
| 2018-03-08 | $12.04 | $12.59 | $12.04 | $12.59 | $7.61 | 375 |
| 2018-03-07 | $11.98 | $11.98 | $11.98 | $11.98 | $7.25 | 40 |
| 2018-03-06 | $11.98 | $11.98 | $11.98 | $11.98 | $7.25 | 375 |
| 2018-03-05 | $12.41 | $12.41 | $12.41 | $12.41 | $7.51 | 625 |
| 2018-03-02 | $12.04 | $12.04 | $12.04 | $12.04 | $7.28 | 0 |
| 2018-03-01 | $12.04 | $12.04 | $12.04 | $12.04 | $7.28 | 0 |
| 2018-02-28 | $11.97 | $12.05 | $11.97 | $12.04 | $7.28 | 875 |
| 2018-02-27 | $12.43 | $12.43 | $12.43 | $12.43 | $7.52 | 623 |
| 2018-02-26 | $11.96 | $12.43 | $11.96 | $12.43 | $7.52 | 2,336 |
| 2018-02-23 | $11.67 | $11.90 | $11.67 | $11.90 | $7.20 | 22,162 |
| 2018-02-22 | $11.79 | $11.79 | $11.69 | $11.69 | $7.07 | 8,125 |
| 2018-02-21 | $11.58 | $11.58 | $11.58 | $11.58 | $7.00 | 250 |
| 2018-02-20 | $11.73 | $11.73 | $11.68 | $11.68 | $7.06 | 375 |
| 2018-02-16 | $11.66 | $11.66 | $11.66 | $11.66 | $7.05 | 125 |
| 2018-02-15 | $11.10 | $11.10 | $11.10 | $11.10 | $6.71 | 1,125 |
| 2018-02-14 | $10.95 | $10.95 | $10.95 | $10.95 | $6.62 | 125 |
| 2018-02-13 | $10.47 | $10.47 | $10.47 | $10.47 | $6.33 | 0 |
| 2018-02-12 | $10.47 | $10.47 | $10.47 | $10.47 | $6.33 | 0 |
| 2018-02-09 | $10.47 | $10.47 | $10.47 | $10.47 | $6.33 | 0 |
| 2018-02-08 | $10.58 | $10.58 | $10.47 | $10.47 | $6.33 | 250 |
| 2018-02-07 | $10.63 | $10.63 | $10.63 | $10.63 | $6.43 | 1,375 |
| 2018-02-06 | $11.00 | $11.00 | $10.92 | $10.93 | $6.61 | 537 |
| 2018-02-05 | $11.02 | $11.02 | $11.02 | $11.02 | $6.67 | 125 |
| 2018-02-02 | $10.97 | $10.97 | $10.97 | $10.97 | $6.63 | 0 |
| 2018-02-01 | $10.97 | $10.97 | $10.97 | $10.97 | $6.63 | 0 |
| 2018-01-31 | $10.97 | $10.97 | $10.97 | $10.97 | $6.63 | 8,125 |
| 2018-01-30 | $11.10 | $11.10 | $11.10 | $11.10 | $6.71 | 0 |
| 2018-01-29 | $11.10 | $11.10 | $11.10 | $11.10 | $6.71 | 0 |
| 2018-01-26 | $11.10 | $11.10 | $11.10 | $11.10 | $6.71 | 0 |
| 2018-01-25 | $11.10 | $11.10 | $11.10 | $11.10 | $6.71 | 0 |
| 2018-01-24 | $11.10 | $11.10 | $11.10 | $11.10 | $6.71 | 0 |
| 2018-01-23 | $11.10 | $11.10 | $11.10 | $11.10 | $6.71 | 1,007 |
| 2018-01-22 | $11.40 | $11.40 | $11.40 | $11.40 | $6.89 | 0 |
| 2018-01-19 | $11.45 | $11.45 | $11.40 | $11.40 | $6.89 | 3,212 |
| 2018-01-18 | $11.00 | $11.00 | $11.00 | $11.00 | $6.65 | 1,391 |
| 2018-01-17 | $11.00 | $11.00 | $11.00 | $11.00 | $6.65 | 0 |
| 2018-01-16 | $11.00 | $11.00 | $11.00 | $11.00 | $6.65 | 0 |
| 2018-01-12 | $10.90 | $11.00 | $10.90 | $11.00 | $6.65 | 1,500 |
| 2018-01-11 | $10.88 | $10.88 | $10.88 | $10.88 | $6.58 | 2,370 |
| 2018-01-10 | $11.00 | $11.00 | $11.00 | $11.00 | $6.65 | 0 |
| 2018-01-09 | $11.00 | $11.00 | $11.00 | $11.00 | $6.65 | 867 |
| 2018-01-08 | $11.38 | $11.38 | $11.38 | $11.38 | $6.88 | 0 |
| 2018-01-05 | $11.00 | $11.38 | $11.00 | $11.38 | $6.88 | 13,016 |
| 2018-01-04 | $11.44 | $11.44 | $11.00 | $11.00 | $6.65 | 2,628 |
| 2018-01-03 | $10.80 | $10.80 | $10.80 | $10.80 | $6.53 | 0 |
| 2018-01-02 | $10.80 | $10.80 | $10.80 | $10.80 | $6.53 | 0 |
| 2017-12-29 | $10.80 | $10.80 | $10.80 | $10.80 | $6.53 | 0 |
| 2017-12-28 | $10.80 | $10.81 | $10.80 | $10.80 | $6.53 | 10,500 |
| 2017-12-27 | $10.55 | $10.55 | $10.55 | $10.55 | $6.38 | 0 |
| 2017-12-26 | $10.55 | $10.55 | $10.55 | $10.55 | $6.38 | 0 |
| 2017-12-22 | $10.30 | $10.55 | $10.30 | $10.55 | $6.38 | 5,551 |
| 2017-12-21 | $10.30 | $10.30 | $10.30 | $10.30 | $6.23 | 500 |
| 2017-12-20 | $10.52 | $10.52 | $10.32 | $10.32 | $6.24 | 1,375 |
| 2017-12-19 | $10.30 | $10.30 | $10.30 | $10.30 | $6.23 | 0 |
| 2017-12-18 | $10.30 | $10.30 | $10.30 | $10.30 | $6.23 | 0 |
| 2017-12-15 | $10.30 | $10.30 | $10.30 | $10.30 | $6.23 | 0 |
| 2017-12-14 | $10.30 | $10.30 | $10.30 | $10.30 | $6.23 | 1,090 |
| 2017-12-13 | $10.18 | $10.18 | $10.18 | $10.18 | $6.16 | 0 |
| 2017-12-12 | $10.18 | $10.18 | $10.18 | $10.18 | $6.16 | 0 |
| 2017-12-11 | $10.18 | $10.18 | $10.18 | $10.18 | $6.16 | 288 |
| 2017-12-08 | $10.27 | $10.27 | $10.27 | $10.27 | $6.21 | 765 |
| 2017-12-07 | $11.09 | $11.09 | $11.09 | $11.09 | $6.71 | 0 |
| 2017-12-06 | $11.09 | $11.09 | $11.09 | $11.09 | $6.71 | 0 |
| 2017-12-05 | $11.09 | $11.09 | $11.09 | $11.09 | $6.71 | 0 |
| 2017-12-04 | $11.09 | $11.09 | $11.09 | $11.09 | $6.71 | 0 |
| 2017-12-01 | $11.09 | $11.09 | $11.09 | $11.09 | $6.71 | 0 |
| 2017-11-30 | $11.09 | $11.09 | $11.09 | $11.09 | $6.71 | 0 |
| 2017-11-29 | $11.09 | $11.09 | $11.09 | $11.09 | $6.71 | 0 |
| 2017-11-28 | $11.09 | $11.09 | $11.09 | $11.09 | $6.71 | 2,031 |
| 2017-11-27 | $10.44 | $10.44 | $10.44 | $10.44 | $6.31 | 0 |
| 2017-11-24 | $10.44 | $10.44 | $10.44 | $10.44 | $6.31 | 0 |
| 2017-11-22 | $10.44 | $10.44 | $10.44 | $10.44 | $6.31 | 0 |
| 2017-11-21 | $10.44 | $10.44 | $10.44 | $10.44 | $6.31 | 0 |
| 2017-11-20 | $10.44 | $10.44 | $10.44 | $10.44 | $6.31 | 0 |
| 2017-11-17 | $10.44 | $10.44 | $10.44 | $10.44 | $6.31 | 0 |
| 2017-11-15 | $10.44 | $10.44 | $10.44 | $10.44 | $6.31 | 0 |
| 2017-11-14 | $10.44 | $10.44 | $10.44 | $10.44 | $6.31 | 0 |
| 2017-11-13 | $10.44 | $10.44 | $10.44 | $10.44 | $6.31 | 0 |
| 2017-11-10 | $10.44 | $10.44 | $10.44 | $10.44 | $6.31 | 0 |
| 2017-11-09 | $10.44 | $10.44 | $10.44 | $10.44 | $6.23 | 0 |
| 2017-11-08 | $10.44 | $10.44 | $10.44 | $10.44 | $6.23 | 0 |
| 2017-11-07 | $10.44 | $10.44 | $10.44 | $10.44 | $6.23 | 0 |
| 2017-11-06 | $10.44 | $10.44 | $10.44 | $10.44 | $6.23 | 0 |
| 2017-11-03 | $10.77 | $10.77 | $10.44 | $10.44 | $6.23 | 375 |
| 2017-11-02 | $10.88 | $10.88 | $10.88 | $10.88 | $6.49 | 0 |
| 2017-11-01 | $10.88 | $10.88 | $10.88 | $10.88 | $6.49 | 0 |
| 2017-10-31 | $10.88 | $10.88 | $10.88 | $10.88 | $6.49 | 0 |
| 2017-10-30 | $10.88 | $10.88 | $10.88 | $10.88 | $6.49 | 125 |
| 2017-10-27 | $11.14 | $11.14 | $11.14 | $11.14 | $6.64 | 0 |
| 2017-10-26 | $11.14 | $11.14 | $11.14 | $11.14 | $6.64 | 0 |
| 2017-10-25 | $11.14 | $11.14 | $11.14 | $11.14 | $6.64 | 0 |
| 2017-10-24 | $11.14 | $11.14 | $11.14 | $11.14 | $6.64 | 0 |
| 2017-10-23 | $11.14 | $11.14 | $11.14 | $11.14 | $6.64 | 125 |
| 2017-10-20 | $11.60 | $11.60 | $11.60 | $11.60 | $6.92 | 0 |
| 2017-10-19 | $11.60 | $11.60 | $11.60 | $11.60 | $6.92 | 0 |
| 2017-10-18 | $11.60 | $11.60 | $11.60 | $11.60 | $6.92 | 0 |
| 2017-10-17 | $11.60 | $11.60 | $11.60 | $11.60 | $6.92 | 0 |
| 2017-10-16 | $11.60 | $11.60 | $11.60 | $11.60 | $6.92 | 0 |
| 2017-10-13 | $11.60 | $11.60 | $11.60 | $11.60 | $6.92 | 0 |
| 2017-10-12 | $11.60 | $11.60 | $11.60 | $11.60 | $6.92 | 0 |
| 2017-10-11 | $11.60 | $11.60 | $11.60 | $11.60 | $6.92 | 0 |
| 2017-10-10 | $11.60 | $11.60 | $11.60 | $11.60 | $6.92 | 0 |
| 2017-10-09 | $11.60 | $11.60 | $11.60 | $11.60 | $6.92 | 0 |
| 2017-10-06 | $11.60 | $11.60 | $11.60 | $11.60 | $6.92 | 0 |
| 2017-10-05 | $11.60 | $11.60 | $11.60 | $11.60 | $6.92 | 625 |
| 2017-10-04 | $11.32 | $11.32 | $11.32 | $11.32 | $6.75 | 0 |
| 2017-10-03 | $11.32 | $11.32 | $11.32 | $11.32 | $6.75 | 1,250 |
| 2017-10-02 | $11.41 | $11.41 | $11.14 | $11.14 | $6.64 | 250 |
| 2017-09-29 | $11.49 | $11.49 | $11.49 | $11.49 | $6.85 | 0 |
| 2017-09-28 | $11.49 | $11.49 | $11.49 | $11.49 | $6.85 | 0 |
| 2017-09-27 | $11.49 | $11.49 | $11.49 | $11.49 | $6.85 | 125 |
| 2017-09-26 | $11.70 | $11.70 | $11.70 | $11.70 | $6.98 | 0 |
| 2017-09-25 | $11.70 | $11.70 | $11.70 | $11.70 | $6.98 | 0 |
| 2017-09-22 | $11.70 | $11.70 | $11.70 | $11.70 | $6.98 | 0 |
| 2017-09-21 | $11.70 | $11.70 | $11.70 | $11.70 | $6.98 | 0 |
| 2017-09-20 | $11.70 | $11.70 | $11.70 | $11.70 | $6.98 | 125 |
| 2017-09-19 | $12.26 | $12.26 | $12.26 | $12.26 | $7.31 | 50 |
| 2017-09-18 | $12.26 | $12.26 | $12.26 | $12.26 | $7.31 | 375 |
| 2017-09-15 | $11.70 | $11.70 | $11.70 | $11.70 | $6.98 | 106 |
| 2017-09-14 | $11.70 | $11.70 | $11.70 | $11.70 | $6.98 | 0 |
| 2017-09-13 | $11.70 | $11.70 | $11.70 | $11.70 | $6.98 | 0 |
| 2017-09-12 | $11.70 | $11.70 | $11.70 | $11.70 | $6.98 | 0 |
| 2017-09-11 | $11.70 | $11.70 | $11.70 | $11.70 | $6.98 | 125 |
| 2017-09-08 | $11.40 | $11.85 | $11.35 | $11.80 | $7.04 | 55,125 |
| 2017-09-07 | $11.06 | $11.06 | $11.06 | $11.06 | $6.60 | 0 |
| 2017-09-06 | $11.06 | $11.06 | $11.06 | $11.06 | $6.60 | 0 |
| 2017-09-05 | $11.06 | $11.06 | $11.06 | $11.06 | $6.60 | 0 |
| 2017-09-01 | $11.06 | $11.06 | $11.06 | $11.06 | $6.60 | 0 |
| 2017-08-31 | $11.06 | $11.06 | $11.06 | $11.06 | $6.60 | 0 |
| 2017-08-30 | $11.06 | $11.06 | $11.06 | $11.06 | $6.60 | 500 |
| 2017-08-29 | $11.39 | $11.39 | $11.39 | $11.39 | $6.79 | 0 |
| 2017-08-28 | $11.39 | $11.39 | $11.39 | $11.39 | $6.79 | 0 |
| 2017-08-25 | $11.30 | $11.39 | $11.30 | $11.39 | $6.79 | 757 |
| 2017-08-24 | $11.27 | $11.27 | $11.27 | $11.27 | $6.72 | 0 |
| 2017-08-23 | $11.21 | $11.27 | $11.21 | $11.27 | $6.72 | 2,268 |
| 2017-08-22 | $11.20 | $11.20 | $11.20 | $11.20 | $6.68 | 625 |
| 2017-08-21 | $10.93 | $10.93 | $10.93 | $10.93 | $6.52 | 0 |
| 2017-08-18 | $10.88 | $10.93 | $10.88 | $10.93 | $6.52 | 750 |
| 2017-08-17 | $10.88 | $10.88 | $10.88 | $10.88 | $6.49 | 0 |
| 2017-08-16 | $10.88 | $10.88 | $10.88 | $10.88 | $6.49 | 0 |
| 2017-08-15 | $10.88 | $10.88 | $10.88 | $10.88 | $6.49 | 0 |
| 2017-08-14 | $10.88 | $10.88 | $10.88 | $10.88 | $6.49 | 0 |
| 2017-08-11 | $10.96 | $10.96 | $10.88 | $10.88 | $6.49 | 2,707 |
| 2017-08-10 | $10.80 | $10.80 | $10.80 | $10.80 | $6.44 | 5,587 |
| 2017-08-09 | $11.45 | $11.45 | $11.34 | $11.34 | $6.54 | 375 |
| 2017-08-08 | $11.55 | $11.55 | $11.55 | $11.55 | $6.66 | 0 |
| 2017-08-07 | $11.55 | $11.55 | $11.55 | $11.55 | $6.66 | 0 |
| 2017-08-04 | $11.55 | $11.55 | $11.55 | $11.55 | $6.66 | 0 |
| 2017-08-03 | $11.55 | $11.55 | $11.55 | $11.55 | $6.66 | 0 |
| 2017-08-02 | $11.40 | $11.55 | $11.40 | $11.55 | $6.66 | 1,250 |
| 2017-08-01 | $11.23 | $11.23 | $11.23 | $11.23 | $6.47 | 0 |
| 2017-07-31 | $11.23 | $11.23 | $11.23 | $11.23 | $6.47 | 125 |
| 2017-07-28 | $11.08 | $11.08 | $11.08 | $11.08 | $6.39 | 0 |
| 2017-07-27 | $11.08 | $11.08 | $11.08 | $11.08 | $6.39 | 0 |
| 2017-07-26 | $11.08 | $11.08 | $11.08 | $11.08 | $6.39 | 0 |
| 2017-07-25 | $11.08 | $11.08 | $11.08 | $11.08 | $6.39 | 24,500 |
| 2017-07-24 | $11.14 | $11.14 | $11.14 | $11.14 | $6.42 | 0 |
| 2017-07-21 | $11.14 | $11.14 | $11.14 | $11.14 | $6.42 | 0 |
| 2017-07-20 | $11.14 | $11.14 | $11.14 | $11.14 | $6.42 | 0 |
| 2017-07-19 | $11.14 | $11.14 | $11.14 | $11.14 | $6.42 | 0 |
| 2017-07-18 | $11.14 | $11.14 | $11.14 | $11.14 | $6.42 | 0 |
| 2017-07-17 | $11.14 | $11.14 | $11.14 | $11.14 | $6.42 | 0 |
| 2017-07-14 | $11.14 | $11.14 | $11.14 | $11.14 | $6.42 | 0 |
| 2017-07-13 | $11.14 | $11.14 | $11.14 | $11.14 | $6.42 | 0 |
| 2017-07-12 | $10.81 | $11.14 | $10.81 | $11.14 | $6.42 | 375 |
| 2017-07-11 | $10.70 | $10.70 | $10.70 | $10.70 | $6.17 | 625 |
| 2017-07-10 | $10.51 | $10.51 | $10.51 | $10.51 | $6.06 | 0 |
| 2017-07-07 | $10.51 | $10.51 | $10.51 | $10.51 | $6.06 | 0 |
| 2017-07-06 | $10.51 | $10.51 | $10.51 | $10.51 | $6.06 | 0 |
| 2017-07-05 | $10.51 | $10.51 | $10.51 | $10.51 | $6.06 | 0 |
| 2017-07-03 | $10.51 | $10.51 | $10.51 | $10.51 | $6.06 | 0 |
| 2017-06-30 | $10.45 | $10.60 | $10.45 | $10.51 | $6.06 | 21,000 |
| 2017-06-29 | $10.70 | $10.70 | $10.70 | $10.70 | $6.17 | 0 |
| 2017-06-28 | $10.70 | $10.70 | $10.70 | $10.70 | $6.17 | 0 |
| 2017-06-27 | $10.70 | $10.70 | $10.70 | $10.70 | $6.17 | 0 |
| 2017-06-26 | $10.70 | $10.70 | $10.70 | $10.70 | $6.17 | 0 |
| 2017-06-23 | $10.70 | $10.70 | $10.70 | $10.70 | $6.17 | 0 |
| 2017-06-22 | $10.70 | $10.70 | $10.70 | $10.70 | $6.17 | 0 |
| 2017-06-21 | $10.63 | $10.70 | $10.63 | $10.70 | $6.05 | 506 |
| 2017-06-20 | $10.06 | $10.06 | $10.06 | $10.06 | $5.69 | 0 |
| 2017-06-19 | $10.06 | $10.06 | $10.06 | $10.06 | $5.69 | 0 |
| 2017-06-16 | $10.06 | $10.06 | $10.06 | $10.06 | $5.69 | 77 |
| 2017-06-15 | $10.06 | $10.06 | $10.06 | $10.06 | $5.69 | 0 |
| 2017-06-14 | $10.06 | $10.06 | $10.06 | $10.06 | $5.69 | 370 |
| 2017-06-13 | $10.06 | $10.06 | $10.06 | $10.06 | $5.69 | 0 |
| 2017-06-12 | $10.20 | $10.20 | $10.06 | $10.06 | $5.69 | 1,907 |
| 2017-06-09 | $10.08 | $10.09 | $10.08 | $10.09 | $5.71 | 428 |
| 2017-06-08 | $10.15 | $10.15 | $10.15 | $10.15 | $5.74 | 327 |
| 2017-06-07 | $10.30 | $10.30 | $10.30 | $10.30 | $5.82 | 4,531 |
| 2017-06-06 | $10.14 | $10.14 | $10.14 | $10.14 | $5.73 | 0 |
| 2017-06-05 | $10.14 | $10.14 | $10.14 | $10.14 | $5.73 | 7 |
| 2017-06-02 | $10.14 | $10.14 | $10.14 | $10.14 | $5.73 | 0 |
| 2017-06-01 | $10.14 | $10.14 | $10.14 | $10.14 | $5.73 | 0 |
| 2017-05-31 | $10.55 | $10.55 | $10.14 | $10.14 | $5.73 | 4,948 |
| 2017-05-30 | $10.45 | $10.45 | $10.22 | $10.22 | $5.78 | 11,043 |
| 2017-05-26 | $9.76 | $9.76 | $9.76 | $9.76 | $5.35 | 0 |
| 2017-05-25 | $9.76 | $9.76 | $9.76 | $9.76 | $5.35 | 250 |
| 2017-05-24 | $9.67 | $9.67 | $9.67 | $9.67 | $5.30 | 1,275 |
| 2017-05-23 | $10.35 | $10.35 | $10.35 | $10.35 | $5.67 | 0 |
| 2017-05-22 | $10.12 | $10.35 | $10.12 | $10.35 | $5.67 | 6,275 |
| 2017-05-19 | $9.56 | $9.56 | $9.17 | $9.17 | $5.03 | 875 |
| 2017-05-18 | $10.58 | $10.58 | $8.43 | $8.52 | $4.67 | 1,125 |
| 2017-05-17 | $11.16 | $11.20 | $11.16 | $11.18 | $6.13 | 61,100 |
| 2017-05-16 | $11.07 | $11.07 | $11.07 | $11.07 | $6.07 | 2,738 |
| 2017-05-15 | $11.05 | $11.05 | $10.99 | $10.99 | $6.03 | 825 |
| 2017-05-12 | $10.93 | $11.00 | $10.93 | $11.00 | $6.03 | 642 |
| 2017-05-11 | $11.20 | $11.20 | $11.20 | $11.20 | $6.14 | 375 |
| 2017-05-10 | $10.90 | $10.95 | $10.90 | $10.95 | $6.00 | 3,846 |
| 2017-05-09 | $10.81 | $10.81 | $10.81 | $10.81 | $5.93 | 0 |
| 2017-05-08 | $10.81 | $10.81 | $10.81 | $10.81 | $5.93 | 0 |
| 2017-05-05 | $10.81 | $10.81 | $10.81 | $10.81 | $5.93 | 0 |
| 2017-05-04 | $10.81 | $10.81 | $10.81 | $10.81 | $5.93 | 68 |
| 2017-05-03 | $10.81 | $10.81 | $10.81 | $10.81 | $5.93 | 56 |
| 2017-05-02 | $10.81 | $10.81 | $10.81 | $10.81 | $5.93 | 0 |
| 2017-05-01 | $10.76 | $10.81 | $10.76 | $10.81 | $5.93 | 250 |
| 2017-04-28 | $10.87 | $10.87 | $10.87 | $10.87 | $5.96 | 0 |
| 2017-04-27 | $10.81 | $10.87 | $10.81 | $10.87 | $5.96 | 770 |
| 2017-04-26 | $10.80 | $10.80 | $10.80 | $10.80 | $5.92 | 625 |
| 2017-04-25 | $11.05 | $11.05 | $11.05 | $11.05 | $6.06 | 0 |
| 2017-04-24 | $11.05 | $11.05 | $11.05 | $11.05 | $6.06 | 0 |
| 2017-04-21 | $11.05 | $11.05 | $11.05 | $11.05 | $6.06 | 250 |
| 2017-04-20 | $10.95 | $10.95 | $10.95 | $10.95 | $6.00 | 125 |
| 2017-04-19 | $11.14 | $11.14 | $10.95 | $11.01 | $6.04 | 1,000 |
| 2017-04-18 | $11.21 | $11.21 | $11.21 | $11.21 | $6.15 | 0 |
| 2017-04-17 | $11.21 | $11.21 | $11.21 | $11.21 | $6.15 | 0 |
| 2017-04-13 | $11.21 | $11.21 | $11.21 | $11.21 | $6.15 | 62 |
| 2017-04-12 | $11.06 | $11.21 | $11.06 | $11.21 | $6.15 | 5,125 |
| 2017-04-11 | $11.26 | $11.26 | $11.26 | $11.26 | $6.17 | 0 |
| 2017-04-10 | $11.26 | $11.26 | $11.26 | $11.26 | $6.17 | 0 |
| 2017-04-07 | $11.26 | $11.26 | $11.26 | $11.26 | $6.17 | 0 |
| 2017-04-06 | $11.26 | $11.26 | $11.26 | $11.26 | $6.17 | 0 |
| 2017-04-05 | $11.26 | $11.26 | $11.26 | $11.26 | $6.17 | 0 |
| 2017-04-04 | $11.26 | $11.26 | $11.26 | $11.26 | $6.17 | 0 |
| 2017-04-03 | $11.26 | $11.26 | $11.26 | $11.26 | $6.17 | 0 |
| 2017-03-31 | $11.26 | $11.26 | $11.26 | $11.26 | $6.17 | 0 |
| 2017-03-30 | $11.26 | $11.26 | $11.26 | $11.26 | $6.17 | 0 |
| 2017-03-29 | $11.26 | $11.26 | $11.26 | $11.26 | $6.17 | 62 |
| 2017-03-28 | $11.26 | $11.26 | $11.26 | $11.26 | $6.17 | 0 |
| 2017-03-27 | $11.26 | $11.26 | $11.26 | $11.26 | $6.17 | 0 |
| 2017-03-24 | $11.26 | $11.26 | $11.26 | $11.26 | $6.17 | 0 |
| 2017-03-23 | $11.26 | $11.26 | $11.26 | $11.26 | $6.17 | 0 |
| 2017-03-22 | $11.26 | $11.26 | $11.26 | $11.26 | $6.17 | 0 |
| 2017-03-21 | $11.26 | $11.26 | $11.26 | $11.26 | $6.17 | 0 |
| 2017-03-20 | $11.26 | $11.26 | $11.26 | $11.26 | $6.17 | 0 |
| 2017-03-17 | $11.26 | $11.26 | $11.26 | $11.26 | $6.17 | 0 |
| 2017-03-16 | $11.26 | $11.26 | $11.26 | $11.26 | $6.17 | 0 |
| 2017-03-15 | $11.26 | $11.26 | $11.26 | $11.26 | $6.17 | 250 |
| 2017-03-14 | $11.28 | $11.28 | $11.28 | $11.28 | $6.18 | 0 |
| 2017-03-13 | $11.28 | $11.28 | $11.28 | $11.28 | $6.18 | 0 |
| 2017-03-10 | $11.28 | $11.28 | $11.28 | $11.28 | $6.18 | 125 |
| 2017-03-09 | $11.22 | $11.22 | $11.22 | $11.22 | $6.15 | 125 |
| 2017-03-08 | $11.66 | $11.66 | $11.66 | $11.66 | $6.39 | 0 |
| 2017-03-07 | $11.66 | $11.66 | $11.66 | $11.66 | $6.39 | 0 |
| 2017-03-06 | $11.66 | $11.66 | $11.66 | $11.66 | $6.39 | 40 |
| 2017-03-03 | $11.66 | $11.66 | $11.66 | $11.66 | $6.39 | 0 |
| 2017-03-02 | $11.66 | $11.66 | $11.66 | $11.66 | $6.39 | 0 |
| 2017-03-01 | $11.66 | $11.66 | $11.66 | $11.66 | $6.39 | 0 |
| 2017-02-28 | $11.66 | $11.66 | $11.66 | $11.66 | $6.39 | 0 |
| 2017-02-27 | $11.37 | $11.66 | $11.37 | $11.66 | $6.39 | 500 |
| 2017-02-24 | $12.22 | $12.22 | $12.22 | $12.22 | $6.70 | 0 |
| 2017-02-23 | $12.22 | $12.22 | $12.22 | $12.22 | $6.70 | 62 |
| 2017-02-22 | $12.22 | $12.22 | $12.22 | $12.22 | $6.70 | 2,250 |
| 2017-02-21 | $11.93 | $11.93 | $11.93 | $11.93 | $6.54 | 0 |
| 2017-02-17 | $11.93 | $11.93 | $11.93 | $11.93 | $6.54 | 0 |
| 2017-02-16 | $11.93 | $11.93 | $11.93 | $11.93 | $6.54 | 0 |
| 2017-02-15 | $11.93 | $11.93 | $11.93 | $11.93 | $6.54 | 3,125 |
| 2017-02-14 | $11.41 | $11.71 | $11.41 | $11.71 | $6.42 | 500 |
| 2017-02-13 | $11.94 | $11.94 | $11.94 | $11.94 | $6.55 | 0 |
| 2017-02-10 | $11.94 | $11.94 | $11.94 | $11.94 | $6.55 | 125 |
| 2017-02-09 | $11.39 | $11.88 | $11.27 | $11.88 | $6.51 | 2,875 |
| 2017-02-08 | $11.65 | $11.65 | $11.65 | $11.65 | $6.39 | 0 |
| 2017-02-07 | $11.65 | $11.65 | $11.65 | $11.65 | $6.39 | 0 |
| 2017-02-06 | $11.65 | $11.65 | $11.65 | $11.65 | $6.39 | 0 |
| 2017-02-03 | $11.65 | $11.65 | $11.65 | $11.65 | $6.39 | 3,500 |
| 2017-02-02 | $10.91 | $10.91 | $10.91 | $10.91 | $5.98 | 0 |
| 2017-02-01 | $10.91 | $10.91 | $10.91 | $10.91 | $5.87 | 0 |
| 2017-01-31 | $10.91 | $10.91 | $10.91 | $10.91 | $5.87 | 0 |
| 2017-01-30 | $10.91 | $10.91 | $10.91 | $10.91 | $5.87 | 0 |
| 2017-01-27 | $10.91 | $10.91 | $10.91 | $10.91 | $5.87 | 0 |
| 2017-01-26 | $10.91 | $10.91 | $10.91 | $10.91 | $5.87 | 388 |
| 2017-01-25 | $11.55 | $11.55 | $11.55 | $11.55 | $6.22 | 0 |
| 2017-01-24 | $11.55 | $11.55 | $11.55 | $11.55 | $6.22 | 0 |
| 2017-01-23 | $11.50 | $11.55 | $11.50 | $11.55 | $6.22 | 985 |
| 2017-01-20 | $11.50 | $11.50 | $11.50 | $11.50 | $6.19 | 0 |
| 2017-01-19 | $11.50 | $11.50 | $11.50 | $11.50 | $6.19 | 0 |
| 2017-01-18 | $11.50 | $11.50 | $11.50 | $11.50 | $6.19 | 0 |
| 2017-01-17 | $11.50 | $11.50 | $11.50 | $11.50 | $6.19 | 62 |
| 2017-01-13 | $11.50 | $11.50 | $11.50 | $11.50 | $6.19 | 228 |
| 2017-01-12 | $11.18 | $11.24 | $11.18 | $11.24 | $6.05 | 250 |
| 2017-01-11 | $11.18 | $11.18 | $11.18 | $11.18 | $6.02 | 0 |
| 2017-01-10 | $11.18 | $11.18 | $11.18 | $11.18 | $6.02 | 0 |
| 2017-01-09 | $11.18 | $11.18 | $11.18 | $11.18 | $6.02 | 0 |
| 2017-01-06 | $11.18 | $11.18 | $11.18 | $11.18 | $6.02 | 963 |
| 2017-01-05 | $10.90 | $10.90 | $10.90 | $10.90 | $5.87 | 85,500 |
| 2017-01-04 | $11.18 | $11.18 | $11.18 | $11.18 | $6.02 | 252 |
| 2017-01-03 | $10.85 | $10.85 | $10.85 | $10.85 | $5.84 | 450 |
| 2016-12-30 | $11.24 | $11.24 | $11.24 | $11.24 | $6.05 | 450 |
| 2016-12-29 | $10.62 | $10.80 | $10.62 | $10.80 | $5.81 | 1,706 |
| 2016-12-28 | $10.34 | $10.34 | $10.34 | $10.34 | $5.57 | 0 |
| 2016-12-27 | $10.50 | $10.50 | $10.34 | $10.34 | $5.57 | 875 |
| 2016-12-23 | $10.26 | $10.26 | $10.26 | $10.26 | $5.52 | 0 |
| 2016-12-22 | $10.26 | $10.26 | $10.26 | $10.26 | $5.52 | 1,915 |
| 2016-12-21 | $10.11 | $10.11 | $10.02 | $10.02 | $5.39 | 5,550 |
| 2016-12-20 | $9.72 | $9.72 | $9.72 | $9.72 | $5.23 | 3,750 |
| 2016-12-19 | $9.97 | $9.97 | $9.97 | $9.97 | $5.37 | 6,250 |
| 2016-12-16 | $10.00 | $10.00 | $10.00 | $10.00 | $5.38 | 62 |
| 2016-12-15 | $10.00 | $10.00 | $10.00 | $10.00 | $5.38 | 0 |
| 2016-12-14 | $10.00 | $10.00 | $10.00 | $10.00 | $5.38 | 3,050 |
| 2016-12-13 | $9.74 | $9.74 | $9.74 | $9.74 | $5.24 | 410 |
| 2016-12-12 | $10.05 | $10.30 | $9.86 | $10.30 | $5.55 | 4,001 |
| 2016-12-09 | $10.50 | $10.50 | $10.50 | $10.50 | $5.65 | 0 |
| 2016-12-08 | $10.50 | $10.50 | $10.50 | $10.50 | $5.65 | 2,183 |
| 2016-12-07 | $9.40 | $9.40 | $9.40 | $9.40 | $5.06 | 0 |
| 2016-12-06 | $9.40 | $9.40 | $9.40 | $9.40 | $5.06 | 0 |
| 2016-12-05 | $9.40 | $9.40 | $9.40 | $9.40 | $5.06 | 0 |
| 2016-12-02 | $9.40 | $9.40 | $9.40 | $9.40 | $5.06 | 927 |
| 2016-12-01 | $9.91 | $10.80 | $9.91 | $10.80 | $5.81 | 22,500 |
| 2016-11-30 | $10.80 | $10.80 | $10.80 | $10.80 | $5.81 | 125,750 |
| 2016-11-29 | $10.55 | $10.55 | $10.55 | $10.55 | $5.68 | 147 |
| 2016-11-28 | $10.55 | $10.55 | $10.55 | $10.55 | $5.68 | 0 |
| 2016-11-25 | $10.55 | $10.55 | $10.55 | $10.55 | $5.68 | 0 |
| 2016-11-23 | $10.55 | $10.55 | $10.55 | $10.55 | $5.68 | 0 |
| 2016-11-22 | $10.55 | $10.55 | $10.55 | $10.55 | $5.68 | 0 |
| 2016-11-21 | $10.20 | $10.60 | $10.20 | $10.55 | $5.68 | 1,450 |
| 2016-11-18 | $10.43 | $10.43 | $10.43 | $10.43 | $5.62 | 0 |
| 2016-11-17 | $10.43 | $10.43 | $10.43 | $10.43 | $5.62 | 0 |
| 2016-11-16 | $10.43 | $10.43 | $10.43 | $10.43 | $5.62 | 0 |
| 2016-11-15 | $9.81 | $10.43 | $9.81 | $10.43 | $5.62 | 3,252 |
| 2016-11-14 | $10.68 | $10.86 | $10.44 | $10.44 | $5.62 | 2,502 |
| 2016-11-11 | $10.09 | $10.09 | $9.75 | $9.75 | $5.25 | 375 |
| 2016-11-10 | $11.78 | $11.78 | $11.78 | $11.78 | $6.34 | 0 |
| 2016-11-09 | $11.78 | $11.78 | $11.78 | $11.78 | $6.26 | 0 |
| 2016-11-08 | $12.00 | $12.20 | $11.78 | $11.78 | $6.26 | 5,750 |
| 2016-11-07 | $12.72 | $12.72 | $12.72 | $12.72 | $6.76 | 1,042 |
| 2016-11-04 | $12.01 | $12.01 | $12.01 | $12.01 | $6.38 | 0 |
| 2016-11-03 | $12.01 | $12.01 | $12.01 | $12.01 | $6.38 | 0 |
| 2016-11-02 | $12.01 | $12.01 | $12.01 | $12.01 | $6.38 | 0 |
| 2016-11-01 | $12.09 | $12.09 | $12.01 | $12.01 | $6.38 | 250 |
| 2016-10-31 | $12.81 | $12.81 | $12.80 | $12.80 | $6.80 | 2,245 |
| 2016-10-28 | $12.85 | $12.85 | $12.85 | $12.85 | $6.83 | 0 |
| 2016-10-27 | $12.85 | $12.85 | $12.85 | $12.85 | $6.67 | 0 |
| 2016-10-26 | $12.85 | $12.85 | $12.85 | $12.85 | $6.67 | 0 |
| 2016-10-25 | $12.85 | $12.85 | $12.85 | $12.85 | $6.67 | 125 |
| 2016-10-24 | $12.65 | $12.80 | $12.65 | $12.80 | $6.64 | 1,187 |
| 2016-10-21 | $12.71 | $12.71 | $12.71 | $12.71 | $6.59 | 0 |
| 2016-10-20 | $12.31 | $12.71 | $12.31 | $12.71 | $6.59 | 11,932 |
| 2016-10-19 | $12.62 | $12.62 | $12.62 | $12.62 | $6.55 | 2,971 |
| 2016-10-18 | $12.00 | $12.00 | $12.00 | $12.00 | $6.22 | 0 |
| 2016-10-17 | $12.00 | $12.00 | $12.00 | $12.00 | $6.22 | 0 |
| 2016-10-14 | $12.00 | $12.00 | $12.00 | $12.00 | $6.22 | 0 |
| 2016-10-13 | $12.30 | $12.30 | $12.00 | $12.00 | $6.22 | 57,975 |
| 2016-10-12 | $12.00 | $12.00 | $12.00 | $12.00 | $6.22 | 0 |
| 2016-10-11 | $12.00 | $12.00 | $12.00 | $12.00 | $6.22 | 250 |
| 2016-10-10 | $12.10 | $12.10 | $12.10 | $12.10 | $6.28 | 0 |
| 2016-10-07 | $12.10 | $12.10 | $12.10 | $12.10 | $6.28 | 625 |
| 2016-10-06 | $12.10 | $12.10 | $12.10 | $12.10 | $6.28 | 1,040 |
| 2016-10-05 | $12.07 | $12.07 | $12.07 | $12.07 | $6.26 | 270 |
| 2016-10-04 | $11.85 | $11.85 | $11.81 | $11.81 | $6.13 | 1,375 |
| 2016-10-03 | $11.90 | $11.90 | $11.90 | $11.90 | $6.17 | 0 |
| 2016-09-30 | $11.95 | $11.95 | $11.90 | $11.90 | $6.17 | 3,771 |
| 2016-09-29 | $12.25 | $12.25 | $12.25 | $12.25 | $6.35 | 0 |
| 2016-09-28 | $12.25 | $12.25 | $12.25 | $12.25 | $6.35 | 625 |
| 2016-09-27 | $11.75 | $11.75 | $11.75 | $11.75 | $6.09 | 1,905 |
| 2016-09-26 | $12.45 | $12.45 | $12.45 | $12.45 | $6.46 | 0 |
| 2016-09-23 | $12.45 | $12.45 | $12.45 | $12.45 | $6.46 | 0 |
| 2016-09-22 | $12.45 | $12.45 | $12.45 | $12.45 | $6.46 | 1,581 |
| 2016-09-21 | $11.47 | $11.47 | $11.47 | $11.47 | $5.95 | 0 |
| 2016-09-20 | $11.47 | $11.47 | $11.47 | $11.47 | $5.95 | 0 |
| 2016-09-19 | $11.47 | $11.47 | $11.47 | $11.47 | $5.95 | 0 |
| 2016-09-16 | $11.47 | $11.47 | $11.47 | $11.47 | $5.95 | 0 |
| 2016-09-15 | $11.47 | $11.47 | $11.47 | $11.47 | $5.95 | 0 |
| 2016-09-14 | $11.47 | $11.47 | $11.47 | $11.47 | $5.95 | 0 |
| 2016-09-13 | $11.47 | $11.47 | $11.47 | $11.47 | $5.95 | 41 |
| 2016-09-12 | $11.47 | $11.47 | $11.47 | $11.47 | $5.95 | 125 |
| 2016-09-09 | $11.83 | $11.85 | $11.53 | $11.53 | $5.98 | 6,875 |
| 2016-09-08 | $12.34 | $12.34 | $12.34 | $12.34 | $6.40 | 125 |
| 2016-09-07 | $12.50 | $12.50 | $12.50 | $12.50 | $6.48 | 8,125 |
| 2016-09-06 | $12.14 | $12.14 | $12.14 | $12.14 | $6.30 | 31 |
| 2016-09-02 | $12.14 | $12.14 | $12.14 | $12.14 | $6.30 | 6 |
| 2016-09-01 | $12.09 | $12.14 | $12.09 | $12.14 | $6.30 | 1,375 |
| 2016-08-31 | $12.12 | $12.12 | $12.12 | $12.12 | $6.29 | 2,273 |
| 2016-08-30 | $12.15 | $12.15 | $12.15 | $12.15 | $6.30 | 625 |
| 2016-08-29 | $11.87 | $12.11 | $11.87 | $12.09 | $6.27 | 5,510 |
| 2016-08-26 | $12.12 | $12.30 | $11.76 | $11.76 | $6.10 | 2,197 |
| 2016-08-25 | $12.21 | $12.22 | $12.10 | $12.22 | $6.34 | 516 |
| 2016-08-24 | $12.05 | $12.05 | $12.05 | $12.05 | $6.25 | 0 |
| 2016-08-23 | $12.22 | $12.22 | $12.05 | $12.05 | $6.25 | 750 |
| 2016-08-22 | $13.48 | $13.48 | $13.48 | $13.48 | $6.99 | 0 |
| 2016-08-19 | $13.48 | $13.48 | $13.48 | $13.48 | $6.99 | 0 |
| 2016-08-18 | $13.48 | $13.48 | $13.48 | $13.48 | $6.99 | 0 |
| 2016-08-17 | $13.48 | $13.48 | $13.48 | $13.48 | $6.99 | 0 |
| 2016-08-16 | $13.48 | $13.48 | $13.48 | $13.48 | $6.99 | 0 |
| 2016-08-15 | $13.48 | $13.48 | $13.48 | $13.48 | $6.99 | 0 |
| 2016-08-12 | $13.48 | $13.48 | $13.48 | $13.48 | $6.99 | 41 |
| 2016-08-11 | $13.48 | $13.48 | $13.48 | $13.48 | $6.99 | 0 |
| 2016-08-10 | $13.48 | $13.48 | $13.48 | $13.48 | $6.99 | 0 |
| 2016-08-09 | $13.48 | $13.48 | $13.48 | $13.48 | $6.99 | 0 |
| 2016-08-08 | $13.48 | $13.48 | $13.48 | $13.48 | $6.85 | 1,840 |
| 2016-08-05 | $13.50 | $13.76 | $13.50 | $13.76 | $6.99 | 3,715 |
| 2016-08-04 | $13.17 | $13.52 | $13.12 | $13.26 | $6.74 | 31,386 |
| 2016-08-03 | $12.60 | $12.60 | $12.60 | $12.60 | $6.40 | 625 |
| 2016-08-02 | $12.45 | $12.45 | $12.45 | $12.45 | $6.32 | 156 |
| 2016-08-01 | $13.00 | $13.00 | $13.00 | $13.00 | $6.60 | 0 |
| 2016-07-29 | $13.00 | $13.00 | $13.00 | $13.00 | $6.60 | 1,691 |
| 2016-07-28 | $12.75 | $12.75 | $12.75 | $12.75 | $6.48 | 0 |
| 2016-07-27 | $12.75 | $12.75 | $12.75 | $12.75 | $6.48 | 0 |
| 2016-07-26 | $12.75 | $12.75 | $12.75 | $12.75 | $6.48 | 562 |
| 2016-07-25 | $13.00 | $13.00 | $13.00 | $13.00 | $6.60 | 0 |
| 2016-07-22 | $13.00 | $13.00 | $13.00 | $13.00 | $6.60 | 0 |
| 2016-07-21 | $12.92 | $13.00 | $12.92 | $13.00 | $6.60 | 250 |
| 2016-07-20 | $12.44 | $12.44 | $12.44 | $12.44 | $6.32 | 375 |
| 2016-07-19 | $12.61 | $12.61 | $12.61 | $12.61 | $6.41 | 0 |
| 2016-07-18 | $12.61 | $12.61 | $12.61 | $12.61 | $6.41 | 0 |
| 2016-07-15 | $12.30 | $12.61 | $12.20 | $12.61 | $6.41 | 375 |
| 2016-07-14 | $12.40 | $12.40 | $12.40 | $12.40 | $6.30 | 125 |
| 2016-07-13 | $12.45 | $12.45 | $12.45 | $12.45 | $6.32 | 0 |
| 2016-07-12 | $12.45 | $12.45 | $12.45 | $12.45 | $6.32 | 125 |
| 2016-07-11 | $11.98 | $12.02 | $11.98 | $12.02 | $6.11 | 3,385 |
| 2016-07-08 | $11.76 | $11.76 | $11.76 | $11.76 | $5.97 | 125 |
| 2016-07-07 | $11.75 | $11.89 | $11.75 | $11.89 | $6.04 | 9,125 |
| 2016-07-06 | $11.84 | $11.84 | $11.84 | $11.84 | $6.01 | 0 |
| 2016-07-05 | $11.84 | $11.84 | $11.84 | $11.84 | $6.01 | 0 |
| 2016-07-01 | $11.84 | $11.84 | $11.84 | $11.84 | $6.01 | 250 |
| 2016-06-30 | $11.84 | $11.96 | $11.84 | $11.96 | $6.07 | 2,526 |
| 2016-06-29 | $11.60 | $11.60 | $11.60 | $11.60 | $5.89 | 1,075 |
| 2016-06-28 | $10.82 | $10.82 | $10.82 | $10.82 | $5.50 | 0 |
| 2016-06-27 | $10.82 | $10.82 | $10.82 | $10.82 | $5.50 | 0 |
| 2016-06-24 | $10.82 | $10.82 | $10.82 | $10.82 | $5.50 | 0 |
| 2016-06-23 | $10.82 | $10.82 | $10.82 | $10.82 | $5.50 | 1,122 |
| 2016-06-22 | $10.77 | $10.77 | $10.77 | $10.77 | $5.47 | 0 |
| 2016-06-21 | $10.77 | $10.77 | $10.77 | $10.77 | $5.47 | 0 |
| 2016-06-20 | $10.77 | $10.77 | $10.77 | $10.77 | $5.47 | 1,250 |
| 2016-06-17 | $10.19 | $10.19 | $10.19 | $10.19 | $5.18 | 0 |
| 2016-06-16 | $10.19 | $10.19 | $10.19 | $10.19 | $5.18 | 0 |
| 2016-06-15 | $10.19 | $10.19 | $10.19 | $10.19 | $5.18 | 250 |
| 2016-06-14 | $10.25 | $10.25 | $10.25 | $10.25 | $5.21 | 125 |
| 2016-06-13 | $10.25 | $10.60 | $10.25 | $10.60 | $5.38 | 0 |
| 2016-06-10 | $10.60 | $10.60 | $10.60 | $10.60 | $5.38 | 125 |
| 2016-06-09 | $10.35 | $10.35 | $10.35 | $10.35 | $5.26 | 0 |
| 2016-06-08 | $10.35 | $10.35 | $10.35 | $10.35 | $5.26 | 0 |
| 2016-06-07 | $10.35 | $10.39 | $10.25 | $10.35 | $5.26 | 9,908 |
| 2016-06-06 | $10.28 | $10.28 | $10.28 | $10.28 | $5.22 | 203 |
| 2016-06-03 | $9.95 | $9.95 | $9.95 | $9.95 | $5.05 | 0 |
| 2016-06-02 | $9.95 | $9.95 | $9.95 | $9.95 | $5.05 | 103 |
| 2016-06-01 | $9.95 | $9.95 | $9.95 | $9.95 | $5.05 | 100 |
| 2016-05-31 | $9.75 | $9.95 | $9.75 | $9.95 | $5.05 | 1,701 |
| 2016-05-27 | $10.19 | $10.19 | $10.19 | $10.19 | $5.18 | 0 |
| 2016-05-26 | $10.19 | $10.19 | $10.19 | $10.19 | $5.18 | 0 |
| 2016-05-25 | $10.19 | $10.19 | $10.19 | $10.19 | $5.13 | 125 |
| 2016-05-24 | $10.17 | $10.17 | $10.17 | $10.17 | $5.12 | 93 |
| 2016-05-23 | $10.17 | $10.17 | $10.17 | $10.17 | $5.12 | 0 |
| 2016-05-20 | $10.17 | $10.17 | $10.17 | $10.17 | $5.12 | 0 |
| 2016-05-19 | $10.17 | $10.17 | $10.17 | $10.17 | $5.12 | 0 |
| 2016-05-18 | $10.15 | $10.17 | $10.15 | $10.17 | $5.12 | 3,968 |
| 2016-05-17 | $10.09 | $10.09 | $10.09 | $10.09 | $5.08 | 0 |
| 2016-05-16 | $10.09 | $10.09 | $10.09 | $10.09 | $5.08 | 0 |
| 2016-05-13 | $10.27 | $10.27 | $10.09 | $10.09 | $5.08 | 1,481 |
| 2016-05-12 | $10.30 | $10.30 | $10.30 | $10.30 | $5.19 | 0 |
| 2016-05-11 | $10.30 | $10.30 | $10.30 | $10.30 | $5.19 | 0 |
| 2016-05-10 | $10.30 | $10.30 | $10.30 | $10.30 | $5.15 | 0 |
| 2016-05-09 | $10.13 | $10.30 | $10.13 | $10.30 | $5.15 | 437 |
| 2016-05-06 | $10.58 | $10.62 | $10.55 | $10.59 | $5.29 | 905 |
| 2016-05-05 | $10.81 | $10.81 | $10.81 | $10.81 | $5.40 | 0 |
| 2016-05-04 | $10.81 | $10.81 | $10.81 | $10.81 | $5.40 | 106 |
| 2016-05-03 | $10.81 | $10.81 | $10.81 | $10.81 | $5.40 | 0 |
| 2016-05-02 | $10.81 | $10.81 | $10.81 | $10.81 | $5.40 | 0 |
| 2016-04-29 | $10.81 | $10.81 | $10.81 | $10.81 | $5.40 | 0 |
| 2016-04-28 | $10.81 | $10.81 | $10.81 | $10.81 | $5.40 | 0 |
| 2016-04-27 | $10.81 | $10.81 | $10.81 | $10.81 | $5.40 | 132 |
| 2016-04-26 | $10.55 | $10.55 | $10.55 | $10.55 | $5.27 | 0 |
| 2016-04-25 | $10.55 | $10.55 | $10.55 | $10.55 | $5.27 | 0 |
| 2016-04-22 | $10.55 | $10.55 | $10.55 | $10.55 | $5.27 | 237 |
| 2016-04-21 | $10.65 | $10.65 | $10.55 | $10.55 | $5.27 | 1,452 |
| 2016-04-20 | $10.45 | $10.45 | $10.45 | $10.45 | $5.22 | 0 |
| 2016-04-19 | $10.45 | $10.45 | $10.45 | $10.45 | $5.22 | 0 |
| 2016-04-18 | $10.48 | $10.48 | $10.45 | $10.45 | $5.22 | 1,265 |
| 2016-04-15 | $10.62 | $10.62 | $10.62 | $10.62 | $5.31 | 382 |
| 2016-04-14 | $10.52 | $10.75 | $10.52 | $10.62 | $5.31 | 10,790 |
| 2016-04-13 | $9.90 | $9.90 | $9.90 | $9.90 | $4.95 | 0 |
| 2016-04-12 | $9.90 | $9.90 | $9.90 | $9.90 | $4.95 | 0 |
| 2016-04-11 | $9.90 | $9.90 | $9.90 | $9.90 | $4.95 | 0 |
| 2016-04-08 | $9.90 | $9.90 | $9.90 | $9.90 | $4.95 | 125 |
| 2016-04-07 | $9.78 | $9.78 | $9.78 | $9.78 | $4.89 | 0 |
| 2016-04-06 | $9.78 | $9.78 | $9.78 | $9.78 | $4.89 | 0 |
| 2016-04-05 | $9.78 | $9.78 | $9.78 | $9.78 | $4.89 | 1,103 |
| 2016-04-04 | $9.90 | $9.91 | $9.87 | $9.87 | $4.93 | 623 |
| 2016-04-01 | $10.23 | $10.23 | $10.23 | $10.23 | $5.11 | 95,625 |
| 2016-03-31 | $10.23 | $10.23 | $10.23 | $10.23 | $5.11 | 237 |
| 2016-03-30 | $10.37 | $10.37 | $10.23 | $10.24 | $5.12 | 5,221 |
| 2016-03-29 | $10.20 | $10.20 | $10.20 | $10.20 | $5.10 | 250 |
| 2016-03-28 | $10.14 | $10.14 | $10.14 | $10.14 | $5.07 | 2,026 |
| 2016-03-24 | $10.14 | $10.14 | $10.14 | $10.14 | $5.07 | 0 |
| 2016-03-23 | $10.14 | $10.14 | $10.14 | $10.14 | $5.07 | 0 |
| 2016-03-22 | $10.30 | $10.35 | $10.14 | $10.14 | $5.07 | 22,750 |
| 2016-03-21 | $9.80 | $9.80 | $9.80 | $9.80 | $4.90 | 0 |
| 2016-03-18 | $9.80 | $9.80 | $9.80 | $9.80 | $4.90 | 0 |
| 2016-03-17 | $9.80 | $9.80 | $9.80 | $9.80 | $4.90 | 0 |
| 2016-03-16 | $9.55 | $9.80 | $9.55 | $9.80 | $4.90 | 375 |
| 2016-03-15 | $9.60 | $9.60 | $9.43 | $9.43 | $4.71 | 2,663 |
| 2016-03-14 | $9.95 | $9.95 | $9.95 | $9.95 | $4.97 | 125 |
| 2016-03-11 | $10.20 | $10.20 | $10.20 | $10.20 | $5.10 | 2,380 |
| 2016-03-10 | $9.91 | $9.91 | $9.91 | $9.91 | $4.95 | 125 |
| 2016-03-09 | $9.95 | $9.95 | $9.95 | $9.95 | $4.97 | 126 |
| 2016-03-08 | $9.65 | $9.65 | $9.65 | $9.65 | $4.82 | 13 |
| 2016-03-07 | $9.74 | $9.74 | $9.65 | $9.65 | $4.82 | 625 |
| 2016-03-04 | $9.36 | $9.36 | $9.36 | $9.36 | $4.68 | 0 |
| 2016-03-03 | $9.45 | $9.45 | $9.36 | $9.36 | $4.68 | 262 |
| 2016-03-02 | $9.20 | $9.20 | $9.20 | $9.20 | $4.60 | 341 |
| 2016-03-01 | $9.15 | $9.15 | $9.15 | $9.15 | $4.57 | 277 |
| 2016-02-29 | $8.61 | $8.61 | $8.61 | $8.61 | $4.30 | 0 |
| 2016-02-26 | $8.65 | $8.65 | $8.53 | $8.61 | $4.30 | 683 |
| 2016-02-25 | $8.64 | $8.64 | $8.64 | $8.64 | $4.32 | 0 |
| 2016-02-24 | $8.52 | $8.64 | $8.52 | $8.64 | $4.27 | 10,328 |
| 2016-02-23 | $8.82 | $8.82 | $8.82 | $8.82 | $4.36 | 0 |
| 2016-02-22 | $8.82 | $8.82 | $8.82 | $8.82 | $4.36 | 312 |
| 2016-02-19 | $8.75 | $8.75 | $8.75 | $8.75 | $4.32 | 0 |
| 2016-02-18 | $8.75 | $8.75 | $8.75 | $8.75 | $4.32 | 125 |
| 2016-02-17 | $8.94 | $8.94 | $8.94 | $8.94 | $4.42 | 0 |
| 2016-02-16 | $8.94 | $8.94 | $8.94 | $8.94 | $4.42 | 38 |
| 2016-02-12 | $8.94 | $8.94 | $8.94 | $8.94 | $4.42 | 0 |
| 2016-02-11 | $8.94 | $8.94 | $8.94 | $8.94 | $4.42 | 0 |
| 2016-02-10 | $8.94 | $8.94 | $8.94 | $8.94 | $4.42 | 0 |
| 2016-02-09 | $8.94 | $8.94 | $8.94 | $8.94 | $4.42 | 0 |
| 2016-02-08 | $8.94 | $8.94 | $8.94 | $8.94 | $4.42 | 0 |
| 2016-02-05 | $8.45 | $8.94 | $8.45 | $8.94 | $4.42 | 745 |
| 2016-02-04 | $8.66 | $8.99 | $8.52 | $8.99 | $4.44 | 3,320 |
| 2016-02-03 | $8.35 | $8.35 | $8.35 | $8.35 | $4.12 | 258 |
| 2016-02-02 | $8.30 | $8.59 | $8.30 | $8.59 | $4.24 | 265 |
| 2016-02-01 | $7.64 | $7.64 | $7.64 | $7.64 | $3.77 | 0 |
| 2016-01-29 | $7.64 | $7.64 | $7.64 | $7.64 | $3.77 | 0 |
| 2016-01-28 | $7.64 | $7.64 | $7.64 | $7.64 | $3.77 | 937 |
| 2016-01-27 | $7.60 | $7.60 | $7.60 | $7.60 | $3.75 | 200 |
| 2016-01-26 | $7.36 | $7.36 | $7.36 | $7.36 | $3.64 | 0 |
| 2016-01-25 | $7.36 | $7.36 | $7.36 | $7.36 | $3.64 | 0 |
| 2016-01-22 | $7.36 | $7.36 | $7.36 | $7.36 | $3.64 | 0 |
| 2016-01-21 | $7.36 | $7.36 | $7.36 | $7.36 | $3.64 | 340 |
| 2016-01-20 | $7.58 | $7.58 | $7.58 | $7.58 | $3.74 | 0 |
| 2016-01-19 | $7.58 | $7.58 | $7.58 | $7.58 | $3.74 | 125 |
| 2016-01-15 | $8.20 | $8.20 | $8.20 | $8.20 | $4.05 | 0 |
| 2016-01-14 | $8.20 | $8.20 | $8.20 | $8.20 | $4.05 | 0 |
| 2016-01-13 | $8.20 | $8.20 | $8.20 | $8.20 | $4.05 | 0 |
| 2016-01-12 | $8.20 | $8.20 | $8.20 | $8.20 | $4.05 | 0 |
| 2016-01-11 | $8.20 | $8.20 | $8.20 | $8.20 | $4.05 | 0 |
| 2016-01-08 | $8.20 | $8.20 | $8.20 | $8.20 | $4.05 | 0 |
| 2016-01-07 | $8.20 | $8.20 | $8.20 | $8.20 | $4.05 | 0 |
| 2016-01-06 | $8.20 | $8.20 | $8.20 | $8.20 | $4.05 | 0 |
| 2016-01-05 | $8.05 | $8.20 | $8.05 | $8.20 | $4.05 | 3,513 |
| 2016-01-04 | $8.35 | $8.35 | $8.35 | $8.35 | $4.12 | 0 |
| 2015-12-31 | $8.35 | $8.35 | $8.35 | $8.35 | $4.12 | 937 |
| 2015-12-30 | $8.46 | $8.46 | $8.46 | $8.46 | $4.18 | 398 |
| 2015-12-29 | $8.78 | $8.78 | $8.78 | $8.78 | $4.34 | 1,027 |
| 2015-12-28 | $8.70 | $8.78 | $8.70 | $8.78 | $4.34 | 3,000 |
| 2015-12-24 | $8.77 | $8.77 | $8.77 | $8.77 | $4.33 | 4,227 |
| 2015-12-23 | $8.33 | $8.46 | $8.33 | $8.41 | $4.15 | 4,235 |
| 2015-12-22 | $8.23 | $8.32 | $8.23 | $8.32 | $4.11 | 9,907 |
| 2015-12-21 | $8.11 | $8.20 | $7.99 | $8.20 | $4.05 | 4,648 |
| 2015-12-18 | $8.38 | $8.38 | $8.38 | $8.38 | $4.14 | 125 |
| 2015-12-17 | $8.68 | $8.68 | $8.56 | $8.58 | $4.24 | 34,867 |
| 2015-12-16 | $8.52 | $8.68 | $8.52 | $8.68 | $4.29 | 11,500 |
| 2015-12-15 | $8.63 | $8.63 | $8.63 | $8.63 | $4.26 | 202 |
| 2015-12-14 | $9.07 | $9.07 | $8.69 | $8.69 | $4.29 | 3,047 |
| 2015-12-11 | $8.76 | $8.76 | $8.76 | $8.76 | $4.33 | 0 |
| 2015-12-10 | $8.76 | $8.76 | $8.76 | $8.76 | $4.33 | 0 |
| 2015-12-09 | $8.76 | $8.76 | $8.76 | $8.76 | $4.33 | 0 |
| 2015-12-08 | $8.76 | $8.76 | $8.76 | $8.76 | $4.33 | 625 |
| 2015-12-07 | $9.09 | $9.18 | $9.09 | $9.18 | $4.53 | 6,005 |
| 2015-12-04 | $9.07 | $9.07 | $9.07 | $9.07 | $4.48 | 8,250 |
| 2015-12-03 | $9.04 | $9.07 | $9.04 | $9.07 | $4.48 | 8,250 |
| 2015-12-02 | $8.57 | $8.57 | $8.57 | $8.57 | $4.23 | 0 |
| 2015-12-01 | $8.57 | $8.57 | $8.57 | $8.57 | $4.23 | 7,375 |
| 2015-11-30 | $9.00 | $9.00 | $8.60 | $8.60 | $4.25 | 7,926 |
| 2015-11-27 | $9.11 | $9.11 | $9.00 | $9.00 | $4.45 | 3,000 |
| 2015-11-25 | $10.35 | $10.35 | $10.35 | $10.35 | $5.11 | 0 |
| 2015-11-24 | $10.35 | $10.35 | $10.35 | $10.35 | $5.11 | 0 |
| 2015-11-23 | $10.35 | $10.35 | $10.35 | $10.35 | $5.07 | 116 |
| 2015-11-20 | $10.35 | $10.35 | $10.35 | $10.35 | $5.07 | 1,065 |
| 2015-11-19 | $9.60 | $9.60 | $9.60 | $9.60 | $4.70 | 0 |
| 2015-11-18 | $9.60 | $9.60 | $9.60 | $9.60 | $4.70 | 2,812 |
| 2015-11-17 | $9.31 | $9.31 | $9.31 | $9.31 | $4.56 | 0 |
| 2015-11-16 | $9.31 | $9.31 | $9.31 | $9.31 | $4.56 | 0 |
| 2015-11-13 | $9.31 | $9.31 | $9.31 | $9.31 | $4.56 | 82 |
| 2015-11-12 | $9.31 | $9.31 | $9.31 | $9.31 | $4.56 | 0 |
| 2015-11-11 | $9.31 | $9.31 | $9.31 | $9.31 | $4.56 | 0 |
| 2015-11-10 | $9.31 | $9.31 | $9.31 | $9.31 | $4.56 | 250 |
| 2015-11-09 | $9.23 | $9.23 | $9.23 | $9.23 | $4.52 | 0 |
| 2015-11-06 | $9.37 | $9.37 | $9.08 | $9.23 | $4.52 | 1,750 |
| 2015-11-05 | $9.74 | $9.74 | $9.74 | $9.74 | $4.77 | 0 |
| 2015-11-04 | $9.42 | $9.74 | $9.42 | $9.74 | $4.77 | 425 |
| 2015-11-03 | $9.36 | $9.55 | $9.36 | $9.55 | $4.68 | 3,326 |
| 2015-11-02 | $8.68 | $8.76 | $8.68 | $8.76 | $4.29 | 1,750 |
| 2015-10-30 | $8.59 | $8.70 | $8.59 | $8.60 | $4.21 | 13,671 |
| 2015-10-29 | $8.50 | $8.67 | $8.50 | $8.63 | $4.23 | 17,281 |
| 2015-10-28 | $8.72 | $8.72 | $8.53 | $8.53 | $4.18 | 5,375 |
| 2015-10-27 | $8.65 | $8.65 | $8.65 | $8.65 | $4.24 | 0 |
| 2015-10-26 | $8.65 | $8.65 | $8.65 | $8.65 | $4.24 | 0 |
| 2015-10-23 | $8.65 | $8.65 | $8.65 | $8.65 | $4.24 | 0 |
| 2015-10-22 | $8.65 | $8.65 | $8.65 | $8.65 | $4.24 | 368 |
| 2015-10-21 | $8.61 | $8.61 | $8.53 | $8.53 | $4.18 | 0 |
| 2015-10-20 | $8.61 | $8.61 | $8.53 | $8.53 | $4.18 | 0 |
| 2015-10-19 | $8.61 | $8.61 | $8.53 | $8.53 | $4.18 | 0 |
| 2015-10-16 | $8.61 | $8.61 | $8.53 | $8.53 | $4.18 | 40 |
| 2015-10-15 | $8.61 | $8.61 | $8.53 | $8.53 | $4.18 | 493 |
| 2015-10-14 | $8.80 | $8.80 | $8.80 | $8.80 | $4.31 | 0 |
| 2015-10-13 | $8.80 | $8.80 | $8.80 | $8.80 | $4.31 | 0 |
| 2015-10-12 | $8.80 | $8.80 | $8.80 | $8.80 | $4.31 | 250 |
| 2015-10-09 | $8.84 | $8.84 | $8.84 | $8.84 | $4.33 | 0 |
| 2015-10-08 | $8.84 | $8.84 | $8.84 | $8.84 | $4.33 | 125 |
| 2015-10-07 | $8.52 | $8.65 | $8.52 | $8.65 | $4.24 | 11,415 |
| 2015-10-06 | $8.46 | $8.46 | $8.46 | $8.46 | $4.14 | 642 |
| 2015-10-05 | $8.59 | $8.59 | $8.59 | $8.59 | $4.21 | 0 |
| 2015-10-02 | $8.59 | $8.59 | $8.59 | $8.59 | $4.21 | 0 |
| 2015-10-01 | $8.59 | $8.59 | $8.59 | $8.59 | $4.21 | 0 |
| 2015-09-30 | $8.59 | $8.59 | $8.59 | $8.59 | $4.21 | 165 |
| 2015-09-29 | $8.22 | $8.22 | $8.22 | $8.22 | $4.03 | 162 |
| 2015-09-28 | $7.91 | $7.91 | $7.91 | $7.91 | $3.87 | 125 |
| 2015-09-25 | $7.96 | $7.96 | $7.96 | $7.96 | $3.90 | 168 |
| 2015-09-24 | $7.37 | $7.96 | $7.37 | $7.96 | $3.90 | 1,900 |
| 2015-09-23 | $8.01 | $8.01 | $8.01 | $8.01 | $3.92 | 1,125 |
| 2015-09-22 | $8.35 | $8.35 | $8.01 | $8.29 | $4.06 | 2,906 |
| 2015-09-21 | $8.35 | $8.35 | $8.35 | $8.35 | $4.09 | 0 |
| 2015-09-18 | $8.46 | $8.46 | $8.35 | $8.35 | $4.09 | 375 |
| 2015-09-17 | $9.05 | $9.05 | $9.05 | $9.05 | $4.43 | 0 |
| 2015-09-16 | $9.05 | $9.05 | $9.05 | $9.05 | $4.43 | 813 |
| 2015-09-15 | $8.75 | $8.82 | $8.75 | $8.82 | $4.32 | 2,808 |
| 2015-09-14 | $8.98 | $9.59 | $8.98 | $9.59 | $4.70 | 875 |
| 2015-09-11 | $8.68 | $8.68 | $8.68 | $8.68 | $4.25 | 1,087 |
| 2015-09-10 | $8.59 | $8.59 | $8.59 | $8.59 | $4.21 | 125 |
| 2015-09-09 | $8.80 | $8.80 | $8.80 | $8.80 | $4.31 | 125 |
| 2015-09-08 | $8.95 | $8.95 | $8.95 | $8.95 | $4.38 | 22 |
| 2015-09-04 | $8.95 | $8.95 | $8.95 | $8.95 | $4.38 | 225 |
| 2015-09-03 | $9.25 | $9.41 | $9.25 | $9.32 | $4.56 | 93 |
| 2015-09-02 | $9.25 | $9.41 | $9.25 | $9.32 | $4.56 | 0 |
| 2015-09-01 | $9.25 | $9.41 | $9.25 | $9.32 | $4.56 | 910 |
| 2015-08-31 | $8.89 | $9.15 | $8.89 | $9.15 | $4.48 | 2,000 |
| 2015-08-28 | $9.50 | $9.85 | $9.50 | $9.85 | $4.82 | 3,017 |
| 2015-08-27 | $9.00 | $9.00 | $9.00 | $9.00 | $4.41 | 0 |
| 2015-08-26 | $9.01 | $9.01 | $9.00 | $9.00 | $4.41 | 8,750 |
| 2015-08-25 | $9.01 | $9.01 | $9.01 | $9.01 | $4.41 | 0 |
| 2015-08-24 | $8.97 | $9.01 | $8.97 | $9.01 | $4.41 | 250 |
| 2015-08-21 | $10.05 | $10.05 | $10.05 | $10.05 | $4.92 | 31 |
| 2015-08-20 | $10.17 | $10.17 | $10.17 | $10.17 | $4.93 | 0 |
| 2015-08-19 | $10.17 | $10.17 | $10.17 | $10.17 | $4.93 | 523 |
| 2015-08-18 | $9.97 | $9.97 | $9.97 | $9.97 | $4.83 | 312 |
| 2015-08-17 | $9.98 | $9.98 | $9.98 | $9.98 | $4.84 | 0 |
Engie Brasil Energia S.A. (EGIEY) News Headlines
Recent Engie Brasil Energia S.A. (EGIEY) News
Similar Companies to Engie Brasil Energia S.A. (EGIEY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |