Elekta AB (EKTAY) Exchange: PINK
Data as of May 2, 2025
$5.11 ($0.03) 0.59%
Elekta AB - Daily Information
Click for more stock information on Elekta AB.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.17 |
| Previous Close | $5.11 |
| High | $5.22 |
| Low | $5.05 |
| Adjusted Open | $5.17 |
| Previous Adjusted Close | $5.11 |
| Adjusted High | $5.22 |
| Adjusted Low | $5.05 |
About Elekta AB (EKTAY)
No Description Available
Invest in Elekta AB (EKTAY)
Historical Stock Data for Elekta AB (EKTAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $5.17 | $5.22 | $5.05 | $5.11 | $5.11 | 13,544 |
| 2025-05-01 | $4.92 | $5.24 | $4.92 | $5.08 | $5.08 | 25,987 |
| 2025-04-30 | $5.05 | $5.07 | $4.95 | $5.07 | $5.07 | 42,242 |
| 2025-04-29 | $5.06 | $5.06 | $4.97 | $5.01 | $5.01 | 187,500 |
| 2025-04-28 | $5.16 | $5.17 | $5.04 | $5.10 | $5.10 | 51,008 |
| 2025-04-25 | $5.09 | $5.13 | $5.07 | $5.12 | $5.12 | 17,337 |
| 2025-04-24 | $5.06 | $5.09 | $5.04 | $5.07 | $5.07 | 48,074 |
| 2025-04-23 | $5.09 | $5.10 | $5.01 | $5.05 | $5.05 | 38,867 |
| 2025-04-22 | $4.97 | $5.02 | $4.91 | $5.01 | $5.01 | 58,343 |
| 2025-04-21 | $4.92 | $4.92 | $4.75 | $4.78 | $4.78 | 15,125 |
| 2025-04-17 | $4.95 | $4.95 | $4.90 | $4.93 | $4.93 | 18,089 |
| 2025-04-16 | $4.85 | $4.90 | $4.84 | $4.85 | $4.85 | 14,308 |
| 2025-04-15 | $4.88 | $4.90 | $4.85 | $4.88 | $4.88 | 67,571 |
| 2025-04-14 | $4.87 | $4.92 | $4.84 | $4.87 | $4.87 | 77,311 |
| 2025-04-11 | $4.72 | $4.83 | $4.68 | $4.79 | $4.79 | 87,969 |
| 2025-04-10 | $4.71 | $4.77 | $4.58 | $4.65 | $4.65 | 37,974 |
| 2025-04-09 | $4.44 | $4.76 | $4.36 | $4.54 | $4.54 | 60,731 |
| 2025-04-08 | $4.75 | $4.75 | $4.52 | $4.60 | $4.60 | 62,761 |
| 2025-04-07 | $4.52 | $4.82 | $4.50 | $4.54 | $4.54 | 46,422 |
| 2025-04-04 | $4.75 | $4.79 | $4.68 | $4.73 | $4.73 | 18,292 |
| 2025-04-03 | $5.15 | $5.15 | $5.06 | $5.07 | $5.07 | 6,278 |
| 2025-04-02 | $5.04 | $5.22 | $5.04 | $5.22 | $5.22 | 14,698 |
| 2025-04-01 | $5.27 | $5.31 | $5.26 | $5.27 | $5.27 | 14,670 |
| 2025-03-31 | $5.22 | $5.23 | $5.17 | $5.20 | $5.20 | 24,026 |
| 2025-03-28 | $5.37 | $5.38 | $5.31 | $5.34 | $5.34 | 16,185 |
| 2025-03-27 | $5.36 | $5.39 | $5.35 | $5.38 | $5.38 | 26,264 |
| 2025-03-26 | $5.38 | $5.39 | $5.34 | $5.36 | $5.36 | 3,313 |
| 2025-03-25 | $5.54 | $5.55 | $5.52 | $5.52 | $5.52 | 5,414 |
| 2025-03-24 | $5.50 | $5.54 | $5.50 | $5.54 | $5.54 | 14,754 |
| 2025-03-21 | $5.46 | $5.50 | $5.45 | $5.49 | $5.49 | 9,976 |
| 2025-03-20 | $5.58 | $5.59 | $5.56 | $5.59 | $5.59 | 2,214 |
| 2025-03-19 | $5.61 | $5.64 | $5.60 | $5.63 | $5.63 | 9,274 |
| 2025-03-18 | $5.71 | $5.71 | $5.68 | $5.70 | $5.70 | 6,549 |
| 2025-03-17 | $5.66 | $5.71 | $5.66 | $5.71 | $5.71 | 14,732 |
| 2025-03-14 | $5.55 | $5.62 | $5.55 | $5.60 | $5.60 | 16,942 |
| 2025-03-13 | $5.40 | $5.40 | $5.29 | $5.35 | $5.35 | 8,316 |
| 2025-03-12 | $5.52 | $5.62 | $5.45 | $5.55 | $5.55 | 4,362 |
| 2025-03-11 | $5.62 | $5.72 | $5.55 | $5.55 | $5.55 | 7,960 |
| 2025-03-10 | $5.70 | $5.82 | $5.65 | $5.75 | $5.75 | 11,380 |
| 2025-03-07 | $5.67 | $5.79 | $5.51 | $5.51 | $5.51 | 10,805 |
| 2025-03-06 | $5.76 | $5.90 | $5.58 | $5.74 | $5.63 | 22,183 |
| 2025-03-05 | $5.73 | $5.90 | $5.60 | $5.71 | $5.71 | 9,984 |
| 2025-03-04 | $5.40 | $5.75 | $5.40 | $5.51 | $5.51 | 1,270 |
| 2025-03-03 | $5.55 | $5.62 | $5.54 | $5.54 | $5.54 | 19,807 |
| 2025-02-28 | $5.47 | $5.47 | $5.41 | $5.43 | $5.43 | 9,765 |
| 2025-02-27 | $5.40 | $5.44 | $5.36 | $5.42 | $5.42 | 14,239 |
| 2025-02-26 | $5.67 | $5.75 | $5.60 | $5.64 | $5.64 | 4,098 |
| 2025-02-25 | $5.65 | $5.66 | $5.64 | $5.66 | $5.66 | 3,212 |
| 2025-02-24 | $5.72 | $5.80 | $5.68 | $5.73 | $5.73 | 25,683 |
| 2025-02-21 | $5.57 | $5.62 | $5.55 | $5.60 | $5.60 | 5,517 |
| 2025-02-20 | $6.17 | $6.17 | $6.09 | $6.09 | $6.09 | 1,474 |
| 2025-02-19 | $6.03 | $6.06 | $6.03 | $6.06 | $6.06 | 4,214 |
| 2025-02-18 | $6.19 | $6.19 | $6.17 | $6.19 | $6.19 | 10,902 |
| 2025-02-14 | $6.19 | $6.29 | $6.19 | $6.24 | $6.24 | 5,054 |
| 2025-02-13 | $6.12 | $6.14 | $6.10 | $6.10 | $6.10 | 1,636 |
| 2025-02-12 | $5.92 | $6.00 | $5.92 | $6.00 | $6.00 | 2,748 |
| 2025-02-11 | $5.94 | $5.94 | $5.91 | $5.91 | $5.91 | 3,469 |
| 2025-02-10 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 2,075 |
| 2025-02-07 | $6.03 | $6.03 | $5.97 | $5.97 | $5.97 | 4,885 |
| 2025-02-06 | $6.07 | $6.08 | $6.06 | $6.08 | $6.08 | 1,926 |
| 2025-02-05 | $5.94 | $5.96 | $5.94 | $5.96 | $5.96 | 4,381 |
| 2025-02-04 | $5.84 | $5.84 | $5.82 | $5.83 | $5.83 | 2,647 |
| 2025-02-03 | $5.69 | $5.80 | $5.69 | $5.77 | $5.77 | 2,918 |
| 2025-01-31 | $5.92 | $5.92 | $5.85 | $5.87 | $5.87 | 2,249 |
| 2025-01-30 | $5.99 | $5.99 | $5.95 | $5.99 | $5.99 | 3,868 |
| 2025-01-29 | $6.04 | $6.04 | $6.02 | $6.02 | $6.02 | 3,518 |
| 2025-01-28 | $5.93 | $5.93 | $5.86 | $5.86 | $5.86 | 3,772 |
| 2025-01-27 | $5.86 | $5.95 | $5.83 | $5.95 | $5.95 | 21,664 |
| 2025-01-24 | $5.82 | $5.84 | $5.80 | $5.80 | $5.80 | 7,311 |
| 2025-01-23 | $5.79 | $5.81 | $5.79 | $5.81 | $5.81 | 5,544 |
| 2025-01-22 | $5.81 | $5.83 | $5.78 | $5.83 | $5.83 | 5,629 |
| 2025-01-21 | $5.85 | $5.85 | $5.84 | $5.85 | $5.85 | 6,606 |
| 2025-01-17 | $5.63 | $5.65 | $5.62 | $5.65 | $5.65 | 10,215 |
| 2025-01-16 | $5.59 | $5.65 | $5.54 | $5.54 | $5.54 | 22,625 |
| 2025-01-15 | $5.52 | $5.52 | $5.50 | $5.52 | $5.52 | 16,984 |
| 2025-01-14 | $5.37 | $5.37 | $5.34 | $5.36 | $5.36 | 29,011 |
| 2025-01-13 | $5.40 | $5.41 | $5.35 | $5.38 | $5.38 | 23,743 |
| 2025-01-10 | $5.59 | $5.64 | $5.56 | $5.58 | $5.58 | 3,756 |
| 2025-01-08 | $5.45 | $5.46 | $5.44 | $5.45 | $5.45 | 14,312 |
| 2025-01-07 | $5.58 | $5.58 | $5.48 | $5.55 | $5.55 | 13,780 |
| 2025-01-06 | $5.51 | $5.62 | $5.40 | $5.55 | $5.55 | 17,454 |
| 2025-01-03 | $5.44 | $5.48 | $5.41 | $5.44 | $5.44 | 25,669 |
| 2025-01-02 | $5.47 | $5.47 | $5.45 | $5.46 | $5.46 | 2,390 |
| 2024-12-31 | $5.50 | $5.67 | $5.30 | $5.66 | $5.66 | 6,344 |
| 2024-12-30 | $5.42 | $5.51 | $5.42 | $5.50 | $5.50 | 17,576 |
| 2024-12-27 | $5.46 | $5.47 | $5.43 | $5.47 | $5.47 | 46,346 |
| 2024-12-26 | $5.42 | $5.52 | $5.35 | $5.44 | $5.44 | 36,875 |
| 2024-12-24 | $5.43 | $5.60 | $5.25 | $5.25 | $5.25 | 2,333 |
| 2024-12-23 | $5.42 | $5.51 | $5.41 | $5.46 | $5.46 | 41,709 |
| 2024-12-20 | $5.34 | $5.45 | $5.34 | $5.43 | $5.43 | 20,592 |
| 2024-12-19 | $5.47 | $5.47 | $5.44 | $5.47 | $5.47 | 23,549 |
| 2024-12-18 | $5.63 | $5.63 | $5.45 | $5.45 | $5.45 | 25,141 |
| 2024-12-17 | $5.48 | $5.50 | $5.45 | $5.46 | $5.46 | 8,375 |
| 2024-12-16 | $5.64 | $5.69 | $5.64 | $5.68 | $5.68 | 29,278 |
| 2024-12-13 | $5.76 | $5.76 | $5.65 | $5.75 | $5.75 | 9,646 |
| 2024-12-12 | $5.77 | $5.77 | $5.67 | $5.68 | $5.68 | 13,724 |
| 2024-12-11 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 5,459 |
| 2024-12-10 | $5.84 | $5.86 | $5.82 | $5.84 | $5.84 | 7,532 |
| 2024-12-09 | $5.76 | $5.79 | $5.73 | $5.78 | $5.78 | 49,522 |
| 2024-12-06 | $5.65 | $5.66 | $5.64 | $5.65 | $5.65 | 17,989 |
| 2024-12-05 | $5.59 | $5.59 | $5.53 | $5.56 | $5.56 | 28,589 |
| 2024-12-04 | $5.55 | $5.66 | $5.55 | $5.61 | $5.61 | 9,430 |
| 2024-12-03 | $5.55 | $5.55 | $5.52 | $5.53 | $5.53 | 16,162 |
| 2024-12-02 | $5.80 | $5.83 | $5.76 | $5.76 | $5.76 | 7,441 |
| 2024-11-29 | $5.87 | $5.91 | $5.85 | $5.90 | $5.90 | 6,405 |
| 2024-11-27 | $5.80 | $5.83 | $5.75 | $5.75 | $5.75 | 7,165 |
| 2024-11-26 | $5.77 | $5.79 | $5.67 | $5.72 | $5.72 | 23,404 |
| 2024-11-25 | $5.79 | $5.81 | $5.77 | $5.79 | $5.79 | 16,939 |
| 2024-11-22 | $5.67 | $5.67 | $5.65 | $5.65 | $5.65 | 16,526 |
| 2024-11-21 | $5.55 | $5.55 | $5.52 | $5.54 | $5.54 | 19,815 |
| 2024-11-20 | $5.59 | $5.60 | $5.57 | $5.58 | $5.58 | 19,699 |
| 2024-11-19 | $5.69 | $5.72 | $5.69 | $5.72 | $5.72 | 9,231 |
| 2024-11-18 | $5.66 | $5.72 | $5.64 | $5.72 | $5.72 | 44,289 |
| 2024-11-15 | $5.66 | $5.68 | $5.63 | $5.63 | $5.63 | 13,144 |
| 2024-11-14 | $5.65 | $5.73 | $5.65 | $5.70 | $5.70 | 17,866 |
| 2024-11-13 | $5.73 | $5.75 | $5.73 | $5.74 | $5.74 | 12,417 |
| 2024-11-12 | $5.89 | $5.90 | $5.85 | $5.87 | $5.87 | 18,747 |
| 2024-11-11 | $6.03 | $6.03 | $5.99 | $6.01 | $6.01 | 8,174 |
| 2024-11-08 | $6.01 | $6.01 | $5.94 | $5.96 | $5.96 | 8,498 |
| 2024-11-07 | $6.04 | $6.10 | $6.04 | $6.09 | $6.09 | 7,115 |
| 2024-11-06 | $5.78 | $5.81 | $5.78 | $5.81 | $5.81 | 2,137 |
| 2024-11-05 | $5.95 | $5.99 | $5.95 | $5.98 | $5.98 | 6,145 |
| 2024-11-04 | $6.06 | $6.11 | $6.04 | $6.06 | $6.06 | 14,417 |
| 2024-11-01 | $5.90 | $5.92 | $5.90 | $5.91 | $5.91 | 4,755 |
| 2024-10-31 | $5.95 | $5.96 | $5.93 | $5.96 | $5.96 | 11,730 |
| 2024-10-30 | $6.10 | $6.11 | $6.10 | $6.10 | $6.10 | 2,833 |
| 2024-10-29 | $6.19 | $6.21 | $6.19 | $6.21 | $6.21 | 4,206 |
| 2024-10-28 | $6.26 | $6.29 | $6.25 | $6.29 | $6.29 | 4,111 |
| 2024-10-25 | $6.44 | $6.45 | $6.40 | $6.40 | $6.40 | 2,806 |
| 2024-10-24 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 2,694 |
| 2024-10-23 | $6.54 | $6.54 | $6.53 | $6.53 | $6.53 | 1,727 |
| 2024-10-22 | $6.58 | $6.61 | $6.58 | $6.61 | $6.61 | 15,084 |
| 2024-10-21 | $6.64 | $6.64 | $6.58 | $6.58 | $6.58 | 5,000 |
| 2024-10-18 | $6.75 | $6.75 | $6.71 | $6.71 | $6.71 | 2,547 |
| 2024-10-17 | $6.63 | $6.65 | $6.63 | $6.63 | $6.63 | 2,058 |
| 2024-10-16 | $6.82 | $6.82 | $6.75 | $6.75 | $6.75 | 4,858 |
| 2024-10-15 | $6.77 | $6.77 | $6.76 | $6.76 | $6.76 | 1,043 |
| 2024-10-14 | $6.78 | $6.79 | $6.78 | $6.78 | $6.78 | 1,504 |
| 2024-10-11 | $6.76 | $6.78 | $6.76 | $6.77 | $6.77 | 1,259 |
| 2024-10-10 | $6.70 | $6.71 | $6.69 | $6.69 | $6.69 | 948 |
| 2024-10-09 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 899 |
| 2024-10-08 | $6.84 | $6.85 | $6.84 | $6.85 | $6.85 | 517 |
| 2024-10-07 | $6.87 | $6.92 | $6.87 | $6.90 | $6.90 | 2,322 |
| 2024-10-04 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 641 |
| 2024-10-03 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 835 |
| 2024-10-02 | $6.83 | $6.87 | $6.83 | $6.85 | $6.85 | 732 |
| 2024-10-01 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 256 |
| 2024-09-30 | $7.13 | $7.13 | $7.08 | $7.09 | $7.09 | 997 |
| 2024-09-27 | $7.11 | $7.12 | $7.10 | $7.11 | $7.11 | 2,228 |
| 2024-09-26 | $7.00 | $7.03 | $7.00 | $7.03 | $7.03 | 2,883 |
| 2024-09-25 | $6.67 | $6.69 | $6.65 | $6.68 | $6.68 | 1,965 |
| 2024-09-24 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 1,120 |
| 2024-09-23 | $6.46 | $6.48 | $6.46 | $6.47 | $6.47 | 18,458 |
| 2024-09-20 | $6.39 | $6.40 | $6.39 | $6.39 | $6.39 | 1,182 |
| 2024-09-19 | $6.53 | $6.55 | $6.44 | $6.55 | $6.55 | 1,647 |
| 2024-09-18 | $6.67 | $6.68 | $6.67 | $6.68 | $6.68 | 984 |
| 2024-09-17 | $6.60 | $6.62 | $6.60 | $6.62 | $6.62 | 2,046 |
| 2024-09-16 | $6.33 | $6.37 | $6.33 | $6.36 | $6.36 | 4,306 |
| 2024-09-13 | $6.42 | $6.42 | $6.41 | $6.42 | $6.42 | 3,481 |
| 2024-09-12 | $6.20 | $6.24 | $6.20 | $6.24 | $6.24 | 6,856 |
| 2024-09-11 | $6.12 | $6.15 | $6.12 | $6.15 | $6.15 | 5,673 |
| 2024-09-10 | $6.05 | $6.08 | $6.05 | $6.07 | $6.07 | 8,121 |
| 2024-09-09 | $6.18 | $6.33 | $6.05 | $6.12 | $6.12 | 6,329 |
| 2024-09-06 | $6.35 | $6.35 | $6.29 | $6.29 | $6.29 | 1,341 |
| 2024-09-05 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 1,706 |
| 2024-09-04 | $6.42 | $6.58 | $6.40 | $6.44 | $6.44 | 6,800 |
| 2024-09-03 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 699 |
| 2024-08-30 | $6.78 | $6.78 | $6.74 | $6.78 | $6.78 | 3,437 |
| 2024-08-29 | $6.71 | $6.82 | $6.68 | $6.68 | $6.68 | 2,503 |
| 2024-08-28 | $6.78 | $6.78 | $6.75 | $6.75 | $6.75 | 1,273 |
| 2024-08-27 | $6.75 | $6.80 | $6.68 | $6.74 | $6.74 | 5,228 |
| 2024-08-26 | $6.71 | $6.71 | $6.63 | $6.71 | $6.71 | 3,379 |
| 2024-08-23 | $6.65 | $6.76 | $6.65 | $6.71 | $6.71 | 2,738 |
| 2024-08-22 | $6.68 | $6.68 | $6.67 | $6.68 | $6.68 | 2,704 |
| 2024-08-21 | $6.65 | $6.71 | $6.65 | $6.71 | $6.71 | 1,151 |
| 2024-08-20 | $6.52 | $6.55 | $6.52 | $6.55 | $6.55 | 1,603 |
| 2024-08-19 | $6.48 | $6.55 | $6.48 | $6.55 | $6.55 | 19,244 |
| 2024-08-16 | $6.47 | $6.49 | $6.46 | $6.49 | $6.49 | 13,947 |
| 2024-08-15 | $6.41 | $6.46 | $6.41 | $6.45 | $6.45 | 4,306 |
| 2024-08-14 | $6.54 | $6.55 | $6.49 | $6.49 | $6.49 | 3,978 |
| 2024-08-13 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 961 |
| 2024-08-12 | $6.31 | $6.33 | $6.24 | $6.31 | $6.31 | 7,035 |
| 2024-08-09 | $6.20 | $6.25 | $6.20 | $6.25 | $6.25 | 16,693 |
| 2024-08-08 | $5.96 | $5.99 | $5.96 | $5.97 | $5.97 | 3,751 |
| 2024-08-07 | $6.03 | $6.04 | $5.96 | $6.00 | $6.00 | 5,806 |
| 2024-08-06 | $5.86 | $5.98 | $5.86 | $5.98 | $5.98 | 25,212 |
| 2024-08-05 | $5.90 | $5.92 | $5.86 | $5.86 | $5.86 | 3,356 |
| 2024-08-02 | $6.09 | $6.09 | $6.04 | $6.05 | $6.05 | 6,241 |
| 2024-08-01 | $6.19 | $6.19 | $6.11 | $6.13 | $6.13 | 9,320 |
| 2024-07-31 | $6.26 | $6.26 | $6.21 | $6.25 | $6.25 | 6,910 |
| 2024-07-30 | $6.28 | $6.28 | $6.26 | $6.27 | $6.27 | 16,855 |
| 2024-07-29 | $6.20 | $6.29 | $6.20 | $6.29 | $6.29 | 15,691 |
| 2024-07-26 | $6.15 | $6.15 | $6.13 | $6.13 | $6.13 | 14,225 |
| 2024-07-25 | $6.10 | $6.19 | $6.10 | $6.15 | $6.15 | 11,158 |
| 2024-07-24 | $6.23 | $6.25 | $6.21 | $6.21 | $6.21 | 7,543 |
| 2024-07-23 | $6.19 | $6.19 | $6.15 | $6.15 | $6.15 | 7,243 |
| 2024-07-22 | $6.29 | $6.30 | $6.27 | $6.28 | $6.28 | 10,737 |
| 2024-07-19 | $6.21 | $6.23 | $6.19 | $6.20 | $6.20 | 20,240 |
| 2024-07-18 | $6.35 | $6.36 | $6.31 | $6.32 | $6.32 | 4,136 |
| 2024-07-17 | $6.30 | $6.31 | $6.27 | $6.28 | $6.28 | 11,055 |
| 2024-07-16 | $6.27 | $6.30 | $6.19 | $6.29 | $6.29 | 11,816 |
| 2024-07-15 | $6.36 | $6.48 | $6.26 | $6.26 | $6.26 | 3,700 |
| 2024-07-12 | $6.34 | $6.40 | $6.27 | $6.32 | $6.32 | 8,067 |
| 2024-07-11 | $6.33 | $6.42 | $6.25 | $6.41 | $6.41 | 12,173 |
| 2024-07-10 | $6.25 | $6.25 | $6.16 | $6.20 | $6.20 | 10,686 |
| 2024-07-09 | $6.23 | $6.25 | $6.14 | $6.14 | $6.14 | 8,335 |
| 2024-07-08 | $6.53 | $6.53 | $6.31 | $6.47 | $6.47 | 22,810 |
| 2024-07-05 | $6.51 | $6.70 | $6.32 | $6.55 | $6.55 | 38,989 |
| 2024-07-03 | $6.30 | $6.50 | $6.20 | $6.50 | $6.50 | 15,374 |
| 2024-07-02 | $6.17 | $6.20 | $6.08 | $6.11 | $6.11 | 3,267 |
| 2024-07-01 | $6.23 | $6.35 | $6.09 | $6.09 | $6.09 | 43,599 |
| 2024-06-28 | $6.26 | $6.30 | $6.10 | $6.15 | $6.15 | 27,199 |
| 2024-06-27 | $6.24 | $6.24 | $6.10 | $6.20 | $6.20 | 8,169 |
| 2024-06-26 | $6.15 | $6.15 | $6.04 | $6.04 | $6.04 | 9,618 |
| 2024-06-25 | $6.20 | $6.48 | $6.20 | $6.33 | $6.33 | 2,656 |
| 2024-06-24 | $6.37 | $6.43 | $6.30 | $6.35 | $6.35 | 43,364 |
| 2024-06-21 | $6.15 | $6.26 | $6.15 | $6.25 | $6.25 | 15,848 |
| 2024-06-20 | $6.19 | $6.23 | $6.18 | $6.23 | $6.23 | 12,817 |
| 2024-06-18 | $6.15 | $6.18 | $6.15 | $6.17 | $6.17 | 48,327 |
| 2024-06-17 | $6.22 | $6.25 | $6.21 | $6.25 | $6.25 | 9,454 |
| 2024-06-14 | $6.09 | $6.17 | $6.09 | $6.17 | $6.17 | 20,461 |
| 2024-06-13 | $6.35 | $6.35 | $6.28 | $6.29 | $6.29 | 40,068 |
| 2024-06-12 | $6.50 | $6.50 | $6.40 | $6.40 | $6.40 | 9,097 |
| 2024-06-11 | $6.40 | $6.40 | $6.29 | $6.32 | $6.32 | 38,327 |
| 2024-06-10 | $6.47 | $6.57 | $6.47 | $6.51 | $6.51 | 3,667 |
| 2024-06-07 | $6.45 | $6.45 | $6.35 | $6.38 | $6.38 | 11,835 |
| 2024-06-06 | $6.70 | $6.71 | $6.52 | $6.71 | $6.71 | 14,485 |
| 2024-06-05 | $6.65 | $6.69 | $6.58 | $6.62 | $6.62 | 21,945 |
| 2024-06-04 | $8.07 | $8.11 | $8.05 | $8.11 | $8.11 | 2,387 |
| 2024-06-03 | $8.08 | $8.10 | $8.08 | $8.09 | $8.09 | 2,184 |
| 2024-05-31 | $8.17 | $8.17 | $8.12 | $8.12 | $8.12 | 3,121 |
| 2024-05-30 | $8.07 | $8.11 | $8.06 | $8.10 | $8.10 | 2,982 |
| 2024-05-29 | $8.03 | $8.06 | $8.03 | $8.05 | $8.05 | 3,973 |
| 2024-05-28 | $8.24 | $8.24 | $8.23 | $8.23 | $8.23 | 1,939 |
| 2024-05-24 | $7.98 | $8.03 | $7.98 | $8.03 | $8.03 | 3,435 |
| 2024-05-23 | $8.03 | $8.04 | $8.00 | $8.01 | $8.01 | 3,738 |
| 2024-05-22 | $8.02 | $8.06 | $8.02 | $8.02 | $8.02 | 1,992 |
| 2024-05-21 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 3,422 |
| 2024-05-20 | $7.73 | $7.75 | $7.73 | $7.75 | $7.75 | 1,638 |
| 2024-05-17 | $7.60 | $7.63 | $7.60 | $7.63 | $7.63 | 1,318 |
| 2024-05-16 | $7.65 | $7.68 | $7.65 | $7.67 | $7.67 | 2,391 |
| 2024-05-15 | $7.61 | $7.62 | $7.59 | $7.62 | $7.62 | 2,288 |
| 2024-05-14 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 1,129 |
| 2024-05-13 | $7.47 | $7.49 | $7.46 | $7.47 | $7.47 | 9,798 |
| 2024-05-10 | $7.31 | $7.37 | $7.31 | $7.37 | $7.37 | 7,412 |
| 2024-05-09 | $7.23 | $7.23 | $7.13 | $7.16 | $7.16 | 5,946 |
| 2024-05-08 | $7.23 | $7.30 | $7.23 | $7.25 | $7.25 | 5,177 |
| 2024-05-07 | $7.24 | $7.29 | $7.24 | $7.26 | $7.26 | 13,985 |
| 2024-05-06 | $7.28 | $7.28 | $7.27 | $7.27 | $7.27 | 12,971 |
| 2024-05-03 | $7.04 | $7.09 | $7.03 | $7.07 | $7.07 | 14,150 |
| 2024-05-02 | $7.01 | $7.03 | $7.00 | $7.03 | $7.03 | 18,553 |
| 2024-05-01 | $6.96 | $7.19 | $6.96 | $7.04 | $7.04 | 4,037 |
| 2024-04-30 | $7.15 | $7.21 | $7.05 | $7.21 | $7.21 | 3,141 |
| 2024-04-29 | $7.09 | $7.18 | $7.09 | $7.17 | $7.17 | 24,263 |
| 2024-04-26 | $6.85 | $6.87 | $6.79 | $6.86 | $6.86 | 32,189 |
| 2024-04-25 | $6.76 | $6.76 | $6.70 | $6.70 | $6.70 | 13,050 |
| 2024-04-24 | $6.91 | $6.92 | $6.90 | $6.92 | $6.92 | 8,258 |
| 2024-04-23 | $7.05 | $7.07 | $7.04 | $7.05 | $7.05 | 8,106 |
| 2024-04-22 | $6.86 | $6.95 | $6.86 | $6.94 | $6.94 | 21,369 |
| 2024-04-19 | $6.79 | $6.79 | $6.73 | $6.73 | $6.73 | 18,149 |
| 2024-04-18 | $6.76 | $6.81 | $6.76 | $6.78 | $6.78 | 24,304 |
| 2024-04-17 | $6.84 | $6.87 | $6.84 | $6.87 | $6.87 | 20,748 |
| 2024-04-16 | $6.94 | $6.98 | $6.94 | $6.97 | $6.97 | 72,850 |
| 2024-04-15 | $7.15 | $7.15 | $7.03 | $7.09 | $7.09 | 5,581 |
| 2024-04-12 | $7.03 | $7.03 | $7.00 | $7.02 | $7.02 | 4,243 |
| 2024-04-11 | $7.30 | $7.32 | $7.24 | $7.32 | $7.32 | 11,314 |
| 2024-04-10 | $7.43 | $7.43 | $7.35 | $7.40 | $7.40 | 19,103 |
| 2024-04-09 | $7.57 | $7.62 | $7.57 | $7.62 | $7.62 | 4,941 |
| 2024-04-08 | $7.82 | $7.82 | $7.81 | $7.82 | $7.82 | 5,636 |
| 2024-04-05 | $7.64 | $7.69 | $7.61 | $7.67 | $7.67 | 4,946 |
| 2024-04-04 | $7.85 | $7.88 | $7.74 | $7.81 | $7.81 | 1,944 |
| 2024-04-03 | $7.81 | $7.82 | $7.81 | $7.81 | $7.81 | 1,944 |
| 2024-04-02 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 4,752 |
| 2024-04-01 | $7.53 | $7.61 | $7.30 | $7.58 | $7.58 | 4,752 |
| 2024-03-28 | $7.35 | $7.56 | $7.35 | $7.51 | $7.51 | 2,527 |
| 2024-03-27 | $7.59 | $7.59 | $7.54 | $7.57 | $7.57 | 3,827 |
| 2024-03-26 | $7.54 | $7.60 | $7.54 | $7.57 | $7.57 | 5,964 |
| 2024-03-25 | $7.55 | $7.57 | $7.55 | $7.57 | $7.57 | 5,199 |
| 2024-03-22 | $7.55 | $7.55 | $7.51 | $7.53 | $7.53 | 3,097 |
| 2024-03-21 | $7.53 | $7.57 | $7.53 | $7.54 | $7.54 | 2,771 |
| 2024-03-20 | $7.42 | $7.50 | $7.42 | $7.50 | $7.50 | 5,223 |
| 2024-03-19 | $7.61 | $7.65 | $7.56 | $7.56 | $7.56 | 2,846 |
| 2024-03-18 | $7.51 | $7.57 | $7.51 | $7.51 | $7.51 | 9,020 |
| 2024-03-15 | $7.67 | $7.67 | $7.63 | $7.64 | $7.64 | 3,906 |
| 2024-03-14 | $7.50 | $7.53 | $7.50 | $7.51 | $7.51 | 3,447 |
| 2024-03-13 | $7.51 | $7.55 | $7.51 | $7.53 | $7.53 | 5,480 |
| 2024-03-12 | $7.57 | $7.57 | $7.53 | $7.53 | $7.53 | 5,480 |
| 2024-03-11 | $7.37 | $7.42 | $7.37 | $7.40 | $7.40 | 9,695 |
| 2024-03-08 | $7.48 | $7.48 | $7.43 | $7.43 | $7.43 | 4,682 |
| 2024-03-07 | $7.50 | $7.56 | $7.50 | $7.54 | $7.54 | 9,547 |
| 2024-03-06 | $7.31 | $7.36 | $7.31 | $7.33 | $7.33 | 11,135 |
| 2024-03-05 | $7.15 | $7.15 | $7.13 | $7.13 | $7.13 | 5,631 |
| 2024-03-04 | $7.36 | $7.36 | $7.33 | $7.33 | $7.33 | 4,900 |
| 2024-03-01 | $7.49 | $7.52 | $7.48 | $7.52 | $7.52 | 7,169 |
| 2024-02-29 | $7.21 | $7.21 | $7.16 | $7.18 | $7.18 | 7,943 |
| 2024-02-28 | $7.07 | $7.12 | $7.04 | $7.08 | $7.08 | 5,116 |
| 2024-02-27 | $7.02 | $7.03 | $7.01 | $7.02 | $7.02 | 8,037 |
| 2024-02-26 | $7.11 | $7.13 | $7.04 | $7.04 | $7.04 | 4,182 |
| 2024-02-23 | $7.21 | $7.33 | $7.17 | $7.22 | $7.22 | 6,002 |
| 2024-02-22 | $7.21 | $7.28 | $7.21 | $7.25 | $7.25 | 5,526 |
| 2024-02-21 | $7.16 | $7.20 | $7.15 | $7.19 | $7.19 | 4,148 |
| 2024-02-20 | $7.39 | $7.39 | $7.36 | $7.37 | $7.37 | 5,767 |
| 2024-02-16 | $7.36 | $7.40 | $7.36 | $7.40 | $7.40 | 7,930 |
| 2024-02-15 | $7.37 | $7.38 | $7.36 | $7.38 | $7.38 | 9,451 |
| 2024-02-14 | $7.15 | $7.15 | $7.14 | $7.15 | $7.15 | 5,655 |
| 2024-02-13 | $7.02 | $7.04 | $6.96 | $7.00 | $7.00 | 4,334 |
| 2024-02-12 | $7.19 | $7.22 | $7.16 | $7.17 | $7.17 | 11,443 |
| 2024-02-09 | $7.03 | $7.09 | $7.03 | $7.09 | $7.09 | 7,725 |
| 2024-02-08 | $6.98 | $6.99 | $6.94 | $6.99 | $6.99 | 8,284 |
| 2024-02-07 | $7.15 | $7.22 | $7.15 | $7.22 | $7.22 | 6,349 |
| 2024-02-06 | $7.23 | $7.24 | $7.22 | $7.24 | $7.24 | 13,034 |
| 2024-02-05 | $7.09 | $7.09 | $7.02 | $7.09 | $7.09 | 8,960 |
| 2024-02-02 | $7.34 | $7.35 | $7.33 | $7.33 | $7.33 | 3,285 |
| 2024-02-01 | $7.41 | $7.53 | $7.41 | $7.53 | $7.53 | 7,480 |
| 2024-01-31 | $7.61 | $7.61 | $7.55 | $7.58 | $7.58 | 6,231 |
| 2024-01-30 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 2,994 |
| 2024-01-29 | $7.46 | $7.51 | $7.46 | $7.51 | $7.51 | 4,424 |
| 2024-01-26 | $7.51 | $7.53 | $7.50 | $7.51 | $7.51 | 4,844 |
| 2024-01-25 | $7.45 | $7.45 | $7.40 | $7.40 | $7.40 | 1,914 |
| 2024-01-24 | $7.32 | $7.36 | $7.32 | $7.36 | $7.36 | 3,471 |
| 2024-01-23 | $7.30 | $7.30 | $7.23 | $7.27 | $7.27 | 13,548 |
| 2024-01-22 | $7.15 | $7.16 | $7.14 | $7.15 | $7.15 | 7,234 |
| 2024-01-19 | $7.22 | $7.25 | $7.22 | $7.25 | $7.25 | 4,533 |
| 2024-01-18 | $7.44 | $7.44 | $7.37 | $7.38 | $7.38 | 6,368 |
| 2024-01-17 | $7.51 | $7.53 | $7.49 | $7.51 | $7.51 | 7,052 |
| 2024-01-16 | $7.60 | $7.62 | $7.58 | $7.61 | $7.61 | 5,216 |
| 2024-01-12 | $7.80 | $7.82 | $7.80 | $7.80 | $7.80 | 2,209 |
| 2024-01-11 | $7.82 | $7.83 | $7.80 | $7.83 | $7.83 | 3,782 |
| 2024-01-10 | $7.81 | $7.84 | $7.81 | $7.84 | $7.84 | 2,890 |
| 2024-01-09 | $7.84 | $7.87 | $7.84 | $7.86 | $7.86 | 41,931 |
| 2024-01-08 | $7.96 | $7.98 | $7.96 | $7.98 | $7.98 | 1,812 |
| 2024-01-05 | $8.22 | $8.22 | $8.09 | $8.10 | $8.10 | 4,099 |
| 2024-01-04 | $8.23 | $8.23 | $8.21 | $8.21 | $8.21 | 3,650 |
| 2024-01-03 | $8.09 | $8.10 | $8.08 | $8.10 | $8.10 | 2,111 |
| 2024-01-02 | $8.37 | $8.37 | $8.35 | $8.35 | $8.35 | 2,044 |
| 2023-12-29 | $8.14 | $8.16 | $8.13 | $8.15 | $8.15 | 1,674 |
| 2023-12-28 | $8.13 | $8.13 | $8.09 | $8.10 | $8.10 | 1,892 |
| 2023-12-27 | $8.16 | $8.16 | $8.14 | $8.15 | $8.15 | 6,924 |
| 2023-12-26 | $8.11 | $8.14 | $8.03 | $8.14 | $8.14 | 7,258 |
| 2023-12-22 | $8.10 | $8.10 | $8.07 | $8.08 | $8.08 | 3,269 |
| 2023-12-21 | $8.00 | $8.00 | $7.92 | $7.96 | $7.96 | 9,884 |
| 2023-12-20 | $7.93 | $7.99 | $7.91 | $7.95 | $7.95 | 4,973 |
| 2023-12-19 | $7.94 | $7.96 | $7.94 | $7.95 | $7.95 | 3,870 |
| 2023-12-18 | $7.81 | $7.83 | $7.80 | $7.83 | $7.83 | 6,963 |
| 2023-12-15 | $7.85 | $7.91 | $7.85 | $7.91 | $7.91 | 2,220 |
| 2023-12-14 | $7.88 | $7.90 | $7.86 | $7.86 | $7.86 | 3,576 |
| 2023-12-13 | $7.64 | $7.78 | $7.62 | $7.74 | $7.74 | 7,548 |
| 2023-12-12 | $7.60 | $7.64 | $7.60 | $7.63 | $7.63 | 2,154 |
| 2023-12-11 | $7.87 | $7.87 | $7.76 | $7.82 | $7.82 | 3,696 |
| 2023-12-08 | $7.92 | $7.99 | $7.92 | $7.95 | $7.95 | 3,845 |
| 2023-12-07 | $7.88 | $7.97 | $7.88 | $7.95 | $7.95 | 2,893 |
| 2023-12-06 | $7.98 | $7.98 | $7.97 | $7.97 | $7.97 | 1,354 |
| 2023-12-05 | $7.94 | $7.98 | $7.94 | $7.95 | $7.95 | 5,476 |
| 2023-12-04 | $7.81 | $7.81 | $7.73 | $7.80 | $7.80 | 11,898 |
| 2023-12-01 | $7.74 | $7.87 | $7.74 | $7.85 | $7.85 | 2,147 |
| 2023-11-30 | $7.71 | $7.78 | $7.70 | $7.71 | $7.71 | 3,793 |
| 2023-11-29 | $8.46 | $8.50 | $8.43 | $8.43 | $8.43 | 4,329 |
| 2023-11-28 | $8.45 | $8.62 | $8.45 | $8.54 | $8.54 | 2,152 |
| 2023-11-27 | $8.36 | $8.39 | $8.36 | $8.38 | $8.38 | 1,773 |
| 2023-11-24 | $8.44 | $8.49 | $8.44 | $8.49 | $8.49 | 5,927 |
| 2023-11-22 | $8.41 | $8.44 | $8.41 | $8.44 | $8.44 | 5,026 |
| 2023-11-21 | $8.38 | $8.38 | $8.36 | $8.36 | $8.36 | 7,667 |
| 2023-11-20 | $8.27 | $8.31 | $8.26 | $8.29 | $8.29 | 6,493 |
| 2023-11-17 | $8.31 | $8.31 | $8.26 | $8.26 | $8.26 | 7,097 |
| 2023-11-16 | $8.12 | $8.26 | $8.12 | $8.13 | $8.13 | 5,973 |
| 2023-11-15 | $8.18 | $8.26 | $8.18 | $8.25 | $8.25 | 3,217 |
| 2023-11-14 | $8.15 | $8.20 | $8.14 | $8.20 | $8.20 | 4,017 |
| 2023-11-13 | $7.49 | $7.64 | $7.49 | $7.57 | $7.57 | 15,068 |
| 2023-11-10 | $7.38 | $7.43 | $7.38 | $7.42 | $7.42 | 4,027 |
| 2023-11-09 | $7.46 | $7.46 | $7.41 | $7.41 | $7.41 | 3,379 |
| 2023-11-08 | $7.34 | $7.38 | $7.34 | $7.36 | $7.36 | 6,387 |
| 2023-11-07 | $7.21 | $7.30 | $7.20 | $7.20 | $7.20 | 9,082 |
| 2023-11-06 | $7.21 | $7.44 | $7.21 | $7.25 | $7.25 | 43,807 |
| 2023-11-03 | $7.13 | $7.23 | $7.04 | $7.23 | $7.23 | 17,563 |
| 2023-11-02 | $6.99 | $6.99 | $6.90 | $6.93 | $6.93 | 11,836 |
| 2023-11-01 | $6.72 | $6.75 | $6.70 | $6.75 | $6.75 | 57,058 |
| 2023-10-31 | $6.77 | $6.88 | $6.71 | $6.81 | $6.81 | 30,155 |
| 2023-10-30 | $6.67 | $6.75 | $6.66 | $6.69 | $6.69 | 24,392 |
| 2023-10-27 | $6.73 | $6.73 | $6.69 | $6.69 | $6.69 | 30,406 |
| 2023-10-26 | $6.60 | $6.60 | $6.55 | $6.60 | $6.60 | 42,655 |
| 2023-10-25 | $6.72 | $6.76 | $6.70 | $6.71 | $6.71 | 23,944 |
| 2023-10-24 | $6.94 | $6.94 | $6.92 | $6.92 | $6.92 | 9,728 |
| 2023-10-23 | $6.92 | $6.96 | $6.92 | $6.93 | $6.93 | 23,767 |
| 2023-10-20 | $6.87 | $6.94 | $6.85 | $6.85 | $6.85 | 14,489 |
| 2023-10-19 | $6.98 | $7.03 | $6.94 | $6.98 | $6.98 | 14,556 |
| 2023-10-18 | $6.98 | $6.98 | $6.95 | $6.95 | $6.95 | 52,009 |
| 2023-10-17 | $7.08 | $7.11 | $7.07 | $7.11 | $7.11 | 40,832 |
| 2023-10-16 | $7.17 | $7.19 | $7.17 | $7.19 | $7.19 | 2,261 |
| 2023-10-13 | $7.07 | $7.10 | $7.05 | $7.05 | $7.05 | 26,721 |
| 2023-10-12 | $7.12 | $7.12 | $7.06 | $7.08 | $7.08 | 45,865 |
| 2023-10-11 | $7.08 | $7.10 | $7.04 | $7.07 | $7.07 | 13,171 |
| 2023-10-10 | $7.21 | $7.29 | $7.14 | $7.15 | $7.15 | 22,811 |
| 2023-10-09 | $6.93 | $6.94 | $6.90 | $6.94 | $6.94 | 5,034 |
| 2023-10-06 | $7.11 | $7.14 | $7.09 | $7.10 | $7.10 | 33,732 |
| 2023-10-05 | $7.16 | $7.16 | $7.08 | $7.09 | $7.09 | 5,693 |
| 2023-10-04 | $7.12 | $7.22 | $7.12 | $7.22 | $7.22 | 4,541 |
| 2023-10-03 | $6.79 | $6.79 | $6.78 | $6.78 | $6.78 | 12,471 |
| 2023-10-02 | $6.83 | $6.92 | $6.80 | $6.87 | $6.87 | 14,368 |
| 2023-09-29 | $6.85 | $6.85 | $6.74 | $6.76 | $6.76 | 15,484 |
| 2023-09-28 | $6.63 | $6.70 | $6.63 | $6.66 | $6.66 | 30,807 |
| 2023-09-27 | $6.63 | $6.63 | $6.60 | $6.61 | $6.61 | 9,414 |
| 2023-09-26 | $6.70 | $6.71 | $6.68 | $6.70 | $6.70 | 13,579 |
| 2023-09-25 | $6.63 | $6.72 | $6.63 | $6.72 | $6.72 | 17,990 |
| 2023-09-22 | $6.53 | $6.53 | $6.52 | $6.52 | $6.52 | 4,095 |
| 2023-09-21 | $6.67 | $6.67 | $6.64 | $6.65 | $6.65 | 9,927 |
| 2023-09-20 | $6.78 | $6.80 | $6.74 | $6.80 | $6.80 | 8,382 |
| 2023-09-19 | $6.72 | $6.78 | $6.62 | $6.74 | $6.74 | 14,433 |
| 2023-09-18 | $6.72 | $6.80 | $6.72 | $6.77 | $6.77 | 19,171 |
| 2023-09-15 | $6.80 | $6.80 | $6.68 | $6.68 | $6.68 | 9,598 |
| 2023-09-14 | $6.64 | $6.71 | $6.64 | $6.71 | $6.71 | 10,172 |
| 2023-09-13 | $6.72 | $6.72 | $6.63 | $6.63 | $6.63 | 4,001 |
| 2023-09-12 | $6.65 | $6.68 | $6.65 | $6.67 | $6.67 | 12,267 |
| 2023-09-11 | $6.68 | $6.71 | $6.68 | $6.71 | $6.71 | 14,820 |
| 2023-09-08 | $6.65 | $6.65 | $6.60 | $6.62 | $6.62 | 4,624 |
| 2023-09-07 | $6.63 | $6.64 | $6.60 | $6.64 | $6.64 | 6,587 |
| 2023-09-06 | $6.83 | $6.83 | $6.74 | $6.76 | $6.76 | 3,587 |
| 2023-09-05 | $6.96 | $6.98 | $6.89 | $6.91 | $6.91 | 16,095 |
| 2023-09-01 | $7.05 | $7.05 | $6.97 | $6.97 | $6.97 | 10,433 |
| 2023-08-31 | $7.18 | $7.18 | $7.10 | $7.10 | $7.10 | 5,115 |
| 2023-08-30 | $7.20 | $7.21 | $7.19 | $7.19 | $7.19 | 10,726 |
| 2023-08-29 | $7.05 | $7.19 | $7.05 | $7.18 | $7.18 | 9,170 |
| 2023-08-28 | $7.10 | $7.10 | $6.97 | $7.10 | $7.10 | 12,554 |
| 2023-08-25 | $7.25 | $7.25 | $7.03 | $7.03 | $7.03 | 3,236 |
| 2023-08-24 | $6.87 | $6.87 | $6.69 | $6.80 | $6.68 | 10,672 |
| 2023-08-23 | $6.80 | $6.87 | $6.74 | $6.87 | $6.76 | 6,695 |
| 2023-08-22 | $6.66 | $6.69 | $6.65 | $6.69 | $6.58 | 10,396 |
| 2023-08-21 | $6.70 | $6.73 | $6.60 | $6.67 | $6.56 | 18,040 |
| 2023-08-18 | $6.73 | $6.78 | $6.73 | $6.77 | $6.65 | 5,221 |
| 2023-08-17 | $6.95 | $6.98 | $6.95 | $6.97 | $6.86 | 4,512 |
| 2023-08-16 | $7.03 | $7.10 | $7.03 | $7.08 | $6.96 | 8,411 |
| 2023-08-15 | $7.27 | $7.27 | $7.27 | $7.27 | $7.15 | 2,659 |
| 2023-08-14 | $7.34 | $7.42 | $7.32 | $7.42 | $7.30 | 11,360 |
| 2023-08-11 | $7.41 | $7.41 | $7.37 | $7.37 | $7.24 | 4,676 |
| 2023-08-10 | $7.87 | $7.87 | $7.76 | $7.76 | $7.63 | 3,343 |
| 2023-08-09 | $7.80 | $7.83 | $7.79 | $7.83 | $7.70 | 3,522 |
| 2023-08-08 | $7.79 | $7.83 | $7.79 | $7.83 | $7.70 | 4,273 |
| 2023-08-07 | $7.90 | $8.08 | $7.90 | $8.08 | $7.95 | 11,211 |
| 2023-08-04 | $7.92 | $7.99 | $7.91 | $7.91 | $7.78 | 3,612 |
| 2023-08-03 | $7.77 | $7.93 | $7.75 | $7.91 | $7.78 | 3,622 |
| 2023-08-02 | $7.75 | $7.75 | $7.75 | $7.75 | $7.62 | 636 |
| 2023-08-01 | $8.03 | $8.03 | $7.95 | $7.97 | $7.84 | 7,288 |
| 2023-07-31 | $8.10 | $8.10 | $8.06 | $8.06 | $7.92 | 2,184 |
| 2023-07-28 | $8.13 | $8.13 | $8.10 | $8.12 | $7.98 | 4,652 |
| 2023-07-27 | $8.27 | $8.31 | $8.20 | $8.22 | $8.08 | 2,918 |
| 2023-07-26 | $8.16 | $8.18 | $8.11 | $8.18 | $8.05 | 2,956 |
| 2023-07-25 | $8.17 | $8.19 | $8.16 | $8.18 | $8.04 | 5,356 |
| 2023-07-24 | $8.18 | $8.18 | $8.17 | $8.18 | $8.04 | 2,961 |
| 2023-07-21 | $8.13 | $8.16 | $8.10 | $8.16 | $8.16 | 2,173 |
| 2023-07-20 | $8.17 | $8.19 | $8.16 | $8.16 | $8.16 | 1,793 |
| 2023-07-19 | $8.16 | $8.18 | $8.16 | $8.17 | $8.17 | 2,733 |
| 2023-07-18 | $8.10 | $8.15 | $8.10 | $8.15 | $8.15 | 5,202 |
| 2023-07-17 | $8.13 | $8.13 | $8.11 | $8.13 | $8.13 | 5,832 |
| 2023-07-14 | $8.09 | $8.11 | $8.07 | $8.09 | $8.09 | 2,025 |
| 2023-07-13 | $8.03 | $8.10 | $8.03 | $8.09 | $8.09 | 1,209 |
| 2023-07-12 | $7.91 | $7.94 | $7.91 | $7.94 | $7.94 | 2,729 |
| 2023-07-11 | $7.75 | $7.79 | $7.75 | $7.79 | $7.79 | 5,352 |
| 2023-07-10 | $7.54 | $7.60 | $7.54 | $7.60 | $7.60 | 2,847 |
| 2023-07-07 | $7.57 | $7.60 | $7.56 | $7.60 | $7.60 | 11,815 |
| 2023-07-06 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 949 |
| 2023-07-05 | $7.69 | $7.69 | $7.59 | $7.62 | $7.62 | 2,216 |
| 2023-07-03 | $7.63 | $7.79 | $7.60 | $7.60 | $7.60 | 1,418 |
| 2023-06-30 | $7.62 | $7.65 | $7.62 | $7.64 | $7.64 | 2,225 |
| 2023-06-29 | $7.48 | $7.55 | $7.48 | $7.54 | $7.54 | 2,826 |
| 2023-06-28 | $7.46 | $7.50 | $7.43 | $7.48 | $7.48 | 3,607 |
| 2023-06-27 | $7.51 | $7.53 | $7.43 | $7.44 | $7.44 | 10,384 |
| 2023-06-26 | $7.45 | $7.55 | $7.26 | $7.37 | $7.37 | 8,549 |
| 2023-06-23 | $7.48 | $7.49 | $7.40 | $7.47 | $7.47 | 3,967 |
| 2023-06-22 | $7.45 | $7.56 | $7.45 | $7.50 | $7.50 | 2,482 |
| 2023-06-21 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 1,637 |
| 2023-06-20 | $7.58 | $7.68 | $7.54 | $7.62 | $7.62 | 2,774 |
| 2023-06-16 | $7.93 | $7.93 | $7.88 | $7.89 | $7.89 | 1,931 |
| 2023-06-15 | $7.86 | $7.87 | $7.85 | $7.85 | $7.85 | 2,787 |
| 2023-06-14 | $7.99 | $7.99 | $7.97 | $7.97 | $7.97 | 1,953 |
| 2023-06-13 | $8.04 | $8.04 | $8.03 | $8.03 | $8.03 | 2,156 |
| 2023-06-12 | $7.86 | $7.90 | $7.84 | $7.89 | $7.89 | 4,301 |
| 2023-06-09 | $7.66 | $7.71 | $7.64 | $7.67 | $7.67 | 2,963 |
| 2023-06-08 | $7.65 | $7.67 | $7.65 | $7.67 | $7.67 | 2,461 |
| 2023-06-07 | $7.61 | $7.61 | $7.59 | $7.59 | $7.59 | 1,403 |
| 2023-06-06 | $7.54 | $7.60 | $7.54 | $7.60 | $7.60 | 5,602 |
| 2023-06-05 | $7.51 | $7.59 | $7.51 | $7.58 | $7.58 | 3,383 |
| 2023-06-02 | $7.60 | $7.61 | $7.59 | $7.59 | $7.59 | 3,831 |
| 2023-06-01 | $7.51 | $7.51 | $7.45 | $7.45 | $7.45 | 3,587 |
| 2023-05-31 | $7.20 | $7.28 | $7.12 | $7.28 | $7.28 | 2,908 |
| 2023-05-30 | $7.70 | $7.70 | $7.66 | $7.66 | $7.66 | 1,996 |
| 2023-05-26 | $7.85 | $7.87 | $7.85 | $7.87 | $7.87 | 2,140 |
| 2023-05-25 | $7.73 | $7.73 | $7.66 | $7.68 | $7.68 | 2,744 |
| 2023-05-24 | $7.74 | $7.75 | $7.59 | $7.68 | $7.68 | 23,070 |
| 2023-05-23 | $8.07 | $8.12 | $8.02 | $8.02 | $8.02 | 1,729 |
| 2023-05-22 | $8.35 | $8.35 | $8.27 | $8.28 | $8.28 | 3,592 |
| 2023-05-19 | $8.40 | $8.40 | $8.39 | $8.39 | $8.39 | 1,115 |
| 2023-05-18 | $8.27 | $8.27 | $8.26 | $8.26 | $8.26 | 551 |
| 2023-05-17 | $8.40 | $8.47 | $8.40 | $8.43 | $8.43 | 1,001 |
| 2023-05-16 | $8.50 | $8.52 | $8.50 | $8.52 | $8.52 | 1,925 |
| 2023-05-15 | $8.47 | $8.51 | $8.46 | $8.51 | $8.51 | 1,874 |
| 2023-05-12 | $8.38 | $8.39 | $8.37 | $8.37 | $8.37 | 5,448 |
| 2023-05-11 | $8.45 | $8.45 | $8.43 | $8.44 | $8.44 | 2,279 |
| 2023-05-10 | $8.54 | $8.54 | $8.52 | $8.52 | $8.52 | 7,069 |
| 2023-05-09 | $8.45 | $8.46 | $8.44 | $8.46 | $8.46 | 10,360 |
| 2023-05-08 | $8.62 | $8.65 | $8.56 | $8.65 | $8.65 | 3,009 |
| 2023-05-05 | $8.50 | $8.62 | $8.50 | $8.62 | $8.62 | 7,646 |
| 2023-05-04 | $8.45 | $8.45 | $8.38 | $8.43 | $8.43 | 2,267 |
| 2023-05-03 | $8.46 | $8.46 | $8.45 | $8.45 | $8.45 | 1,013 |
| 2023-05-02 | $8.29 | $8.31 | $8.29 | $8.31 | $8.31 | 746 |
| 2023-05-01 | $8.35 | $8.35 | $8.34 | $8.34 | $8.34 | 739 |
| 2023-04-28 | $8.29 | $8.36 | $8.29 | $8.36 | $8.36 | 3,716 |
| 2023-04-27 | $8.16 | $8.18 | $8.16 | $8.18 | $8.18 | 854 |
| 2023-04-26 | $8.27 | $8.30 | $8.27 | $8.27 | $8.27 | 3,958 |
| 2023-04-25 | $8.41 | $8.41 | $8.33 | $8.33 | $8.33 | 1,429 |
| 2023-04-24 | $8.35 | $8.37 | $8.35 | $8.37 | $8.37 | 2,882 |
| 2023-04-21 | $8.07 | $8.09 | $8.07 | $8.09 | $8.09 | 1,765 |
| 2023-04-20 | $7.94 | $7.98 | $7.94 | $7.96 | $7.96 | 3,680 |
| 2023-04-19 | $7.77 | $7.77 | $7.75 | $7.76 | $7.76 | 1,849 |
| 2023-04-18 | $7.88 | $7.88 | $7.84 | $7.84 | $7.84 | 2,995 |
| 2023-04-17 | $7.58 | $7.60 | $7.58 | $7.60 | $7.60 | 4,552 |
| 2023-04-14 | $8.11 | $8.11 | $8.10 | $8.11 | $8.11 | 2,239 |
| 2023-04-13 | $8.20 | $8.21 | $8.20 | $8.21 | $8.21 | 1,256 |
| 2023-04-12 | $8.08 | $8.13 | $8.08 | $8.13 | $8.13 | 2,811 |
| 2023-04-11 | $8.03 | $8.11 | $8.02 | $8.02 | $8.02 | 4,484 |
| 2023-04-10 | $8.11 | $8.11 | $7.80 | $7.88 | $7.88 | 2,922 |
| 2023-04-06 | $7.86 | $7.99 | $7.86 | $7.99 | $7.99 | 2,119 |
| 2023-04-05 | $7.88 | $7.88 | $7.84 | $7.87 | $7.87 | 1,501 |
| 2023-04-04 | $7.81 | $7.93 | $7.81 | $7.89 | $7.89 | 3,361 |
| 2023-04-03 | $7.62 | $7.64 | $7.60 | $7.63 | $7.63 | 3,957 |
| 2023-03-31 | $7.58 | $7.59 | $7.56 | $7.58 | $7.58 | 3,708 |
| 2023-03-30 | $7.63 | $7.65 | $7.61 | $7.63 | $7.63 | 12,928 |
| 2023-03-29 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 1,622 |
| 2023-03-28 | $7.49 | $7.50 | $7.46 | $7.48 | $7.48 | 2,150 |
| 2023-03-27 | $7.42 | $7.46 | $7.39 | $7.43 | $7.43 | 9,264 |
| 2023-03-24 | $7.39 | $7.42 | $7.37 | $7.42 | $7.42 | 2,348 |
| 2023-03-23 | $7.63 | $7.63 | $7.55 | $7.55 | $7.55 | 3,566 |
| 2023-03-22 | $7.66 | $7.74 | $7.60 | $7.64 | $7.64 | 6,317 |
| 2023-03-21 | $7.55 | $7.63 | $7.55 | $7.63 | $7.63 | 9,272 |
| 2023-03-20 | $7.46 | $7.46 | $7.43 | $7.43 | $7.43 | 2,921 |
| 2023-03-17 | $7.41 | $7.44 | $7.38 | $7.44 | $7.44 | 2,247 |
| 2023-03-16 | $7.56 | $7.59 | $7.54 | $7.59 | $7.59 | 3,650 |
| 2023-03-15 | $7.44 | $7.53 | $7.42 | $7.53 | $7.53 | 2,350 |
| 2023-03-14 | $7.81 | $7.87 | $7.78 | $7.80 | $7.80 | 12,583 |
| 2023-03-13 | $7.55 | $7.64 | $7.54 | $7.59 | $7.59 | 6,025 |
| 2023-03-10 | $7.77 | $7.77 | $7.70 | $7.70 | $7.70 | 3,579 |
| 2023-03-09 | $7.88 | $7.90 | $7.83 | $7.83 | $7.83 | 3,525 |
| 2023-03-08 | $7.83 | $7.84 | $7.81 | $7.82 | $7.82 | 2,914 |
| 2023-03-07 | $7.87 | $8.17 | $7.87 | $8.16 | $8.16 | 2,458 |
| 2023-03-06 | $7.87 | $7.98 | $7.87 | $7.88 | $7.88 | 3,939 |
| 2023-03-03 | $7.82 | $7.87 | $7.80 | $7.87 | $7.87 | 1,649 |
| 2023-03-02 | $7.63 | $7.63 | $7.62 | $7.63 | $7.63 | 4,125 |
| 2023-03-01 | $7.78 | $7.78 | $7.62 | $7.72 | $7.72 | 11,443 |
| 2023-02-28 | $7.76 | $7.92 | $7.76 | $7.92 | $7.92 | 4,016 |
| 2023-02-27 | $8.00 | $8.06 | $7.97 | $8.05 | $8.05 | 9,013 |
| 2023-02-24 | $8.00 | $8.03 | $7.96 | $8.01 | $8.01 | 10,628 |
| 2023-02-23 | $7.49 | $7.57 | $7.37 | $7.37 | $7.26 | 3,776 |
| 2023-02-22 | $7.19 | $7.26 | $7.19 | $7.26 | $7.15 | 2,734 |
| 2023-02-21 | $7.18 | $7.20 | $7.14 | $7.14 | $7.04 | 1,468 |
| 2023-02-17 | $7.15 | $7.18 | $7.15 | $7.17 | $7.06 | 2,379 |
| 2023-02-16 | $7.21 | $7.26 | $7.21 | $7.26 | $7.15 | 1,037 |
| 2023-02-15 | $7.24 | $7.29 | $7.24 | $7.29 | $7.18 | 1,557 |
| 2023-02-14 | $7.33 | $7.33 | $7.27 | $7.30 | $7.19 | 7,833 |
| 2023-02-13 | $7.15 | $7.21 | $7.15 | $7.18 | $7.18 | 3,285 |
| 2023-02-10 | $7.04 | $7.04 | $6.93 | $6.97 | $6.97 | 7,071 |
| 2023-02-09 | $7.42 | $7.43 | $7.37 | $7.37 | $7.37 | 2,183 |
| 2023-02-08 | $7.24 | $7.24 | $7.16 | $7.18 | $7.18 | 3,106 |
| 2023-02-07 | $7.43 | $7.45 | $7.38 | $7.45 | $7.45 | 4,000 |
| 2023-02-06 | $7.40 | $7.40 | $7.26 | $7.26 | $7.26 | 3,681 |
| 2023-02-03 | $7.39 | $7.39 | $7.33 | $7.39 | $7.39 | 4,311 |
| 2023-02-02 | $7.49 | $7.55 | $7.48 | $7.55 | $7.55 | 7,033 |
| 2023-02-01 | $7.32 | $7.42 | $7.28 | $7.40 | $7.40 | 6,372 |
| 2023-01-31 | $7.21 | $7.21 | $7.20 | $7.20 | $7.20 | 1,792 |
| 2023-01-30 | $7.27 | $7.27 | $7.22 | $7.23 | $7.23 | 12,970 |
| 2023-01-27 | $7.20 | $7.28 | $7.20 | $7.27 | $7.27 | 3,688 |
| 2023-01-26 | $7.34 | $7.37 | $7.31 | $7.37 | $7.37 | 4,793 |
| 2023-01-25 | $7.21 | $7.24 | $7.16 | $7.24 | $7.24 | 3,978 |
| 2023-01-24 | $7.30 | $7.34 | $7.29 | $7.30 | $7.30 | 12,132 |
| 2023-01-23 | $6.87 | $6.91 | $6.86 | $6.86 | $6.86 | 6,163 |
| 2023-01-20 | $6.69 | $6.74 | $6.69 | $6.74 | $6.74 | 2,198 |
| 2023-01-19 | $6.67 | $6.71 | $6.64 | $6.69 | $6.69 | 12,322 |
| 2023-01-18 | $7.01 | $7.04 | $6.90 | $6.91 | $6.91 | 15,135 |
| 2023-01-17 | $6.85 | $6.85 | $6.79 | $6.80 | $6.80 | 5,243 |
| 2023-01-13 | $6.65 | $6.66 | $6.60 | $6.63 | $6.63 | 7,194 |
| 2023-01-12 | $6.51 | $6.56 | $6.51 | $6.55 | $6.55 | 4,177 |
| 2023-01-11 | $6.45 | $6.47 | $6.42 | $6.42 | $6.42 | 4,230 |
| 2023-01-10 | $6.32 | $6.33 | $6.32 | $6.33 | $6.33 | 9,848 |
| 2023-01-09 | $6.52 | $6.57 | $6.49 | $6.53 | $6.53 | 22,696 |
| 2023-01-06 | $6.35 | $6.38 | $6.28 | $6.38 | $6.38 | 11,292 |
| 2023-01-05 | $6.22 | $6.37 | $6.20 | $6.25 | $6.25 | 8,137 |
| 2023-01-04 | $6.21 | $6.29 | $6.21 | $6.28 | $6.28 | 15,063 |
| 2023-01-03 | $6.12 | $6.12 | $6.04 | $6.07 | $6.07 | 21,274 |
| 2022-12-30 | $6.04 | $6.04 | $5.98 | $5.99 | $5.99 | 7,416 |
| 2022-12-29 | $6.01 | $6.04 | $6.00 | $6.03 | $6.03 | 9,446 |
| 2022-12-28 | $5.87 | $5.90 | $5.81 | $5.82 | $5.82 | 11,800 |
| 2022-12-27 | $5.81 | $5.85 | $5.81 | $5.82 | $5.82 | 11,707 |
| 2022-12-23 | $5.85 | $5.88 | $5.84 | $5.84 | $5.84 | 11,801 |
| 2022-12-22 | $5.74 | $5.78 | $5.73 | $5.78 | $5.78 | 6,857 |
| 2022-12-21 | $5.77 | $5.86 | $5.77 | $5.86 | $5.86 | 24,540 |
| 2022-12-20 | $5.54 | $5.57 | $5.54 | $5.54 | $5.54 | 12,339 |
| 2022-12-19 | $5.75 | $5.76 | $5.71 | $5.72 | $5.72 | 19,456 |
| 2022-12-16 | $5.72 | $5.75 | $5.71 | $5.75 | $5.75 | 7,765 |
| 2022-12-15 | $5.91 | $5.91 | $5.85 | $5.85 | $5.85 | 5,484 |
| 2022-12-14 | $6.34 | $6.35 | $6.26 | $6.32 | $6.32 | 7,468 |
| 2022-12-13 | $6.25 | $6.26 | $6.22 | $6.24 | $6.24 | 4,878 |
| 2022-12-12 | $6.10 | $6.15 | $6.10 | $6.13 | $6.13 | 7,759 |
| 2022-12-09 | $6.01 | $6.03 | $6.00 | $6.03 | $6.03 | 7,503 |
| 2022-12-08 | $5.83 | $5.86 | $5.83 | $5.86 | $5.86 | 6,411 |
| 2022-12-07 | $5.91 | $5.91 | $5.83 | $5.90 | $5.90 | 5,350 |
| 2022-12-06 | $5.88 | $5.88 | $5.74 | $5.76 | $5.76 | 10,352 |
| 2022-12-05 | $6.01 | $6.01 | $5.92 | $5.92 | $5.92 | 5,563 |
| 2022-12-02 | $5.92 | $5.93 | $5.89 | $5.90 | $5.90 | 7,016 |
| 2022-12-01 | $6.10 | $6.10 | $5.99 | $6.08 | $6.08 | 10,229 |
| 2022-11-30 | $5.81 | $5.89 | $5.76 | $5.89 | $5.89 | 9,282 |
| 2022-11-29 | $5.78 | $5.80 | $5.74 | $5.78 | $5.78 | 20,182 |
| 2022-11-28 | $5.73 | $5.73 | $5.65 | $5.66 | $5.66 | 15,235 |
| 2022-11-25 | $5.58 | $5.62 | $5.58 | $5.58 | $5.58 | 14,410 |
| 2022-11-23 | $5.54 | $5.62 | $5.53 | $5.53 | $5.53 | 8,192 |
| 2022-11-22 | $5.54 | $5.55 | $5.52 | $5.55 | $5.55 | 48,546 |
| 2022-11-21 | $5.57 | $5.63 | $5.57 | $5.61 | $5.61 | 31,600 |
| 2022-11-18 | $5.61 | $5.61 | $5.57 | $5.60 | $5.60 | 31,385 |
| 2022-11-17 | $5.52 | $5.59 | $5.45 | $5.57 | $5.57 | 25,548 |
| 2022-11-16 | $5.67 | $5.67 | $5.61 | $5.65 | $5.65 | 34,150 |
| 2022-11-15 | $5.82 | $5.82 | $5.65 | $5.70 | $5.70 | 18,293 |
| 2022-11-14 | $5.75 | $5.81 | $5.75 | $5.78 | $5.78 | 13,728 |
| 2022-11-11 | $5.60 | $5.87 | $5.60 | $5.87 | $5.87 | 15,007 |
| 2022-11-10 | $5.40 | $5.46 | $5.31 | $5.39 | $5.39 | 21,919 |
| 2022-11-09 | $5.22 | $5.25 | $5.19 | $5.23 | $5.23 | 23,258 |
| 2022-11-08 | $5.25 | $5.32 | $5.22 | $5.27 | $5.27 | 38,969 |
| 2022-11-07 | $5.30 | $5.33 | $5.27 | $5.33 | $5.33 | 69,617 |
| 2022-11-04 | $5.31 | $5.42 | $5.23 | $5.39 | $5.39 | 46,749 |
| 2022-11-03 | $5.02 | $5.05 | $4.96 | $5.01 | $5.01 | 53,903 |
| 2022-11-02 | $5.22 | $5.32 | $5.17 | $5.18 | $5.18 | 43,204 |
| 2022-11-01 | $5.17 | $5.18 | $5.14 | $5.18 | $5.18 | 38,991 |
| 2022-10-31 | $5.01 | $5.09 | $4.99 | $5.02 | $5.02 | 101,158 |
| 2022-10-28 | $5.00 | $5.09 | $5.00 | $5.07 | $5.07 | 21,686 |
| 2022-10-27 | $5.06 | $5.08 | $5.05 | $5.08 | $5.08 | 20,413 |
| 2022-10-26 | $5.11 | $5.25 | $5.11 | $5.22 | $5.22 | 32,035 |
| 2022-10-25 | $5.31 | $5.32 | $5.28 | $5.30 | $5.30 | 50,135 |
| 2022-10-24 | $5.41 | $5.48 | $5.37 | $5.48 | $5.48 | 81,990 |
| 2022-10-21 | $5.35 | $5.56 | $5.35 | $5.56 | $5.56 | 116,640 |
| 2022-10-20 | $5.39 | $5.49 | $5.36 | $5.37 | $5.37 | 62,076 |
| 2022-10-19 | $5.38 | $5.42 | $5.29 | $5.31 | $5.31 | 15,533 |
| 2022-10-18 | $5.70 | $5.70 | $5.63 | $5.64 | $5.64 | 76,913 |
| 2022-10-17 | $5.66 | $5.73 | $5.59 | $5.65 | $5.65 | 111,100 |
| 2022-10-14 | $5.63 | $5.63 | $5.48 | $5.50 | $5.50 | 104,089 |
| 2022-10-13 | $5.11 | $5.46 | $5.11 | $5.40 | $5.40 | 50,124 |
| 2022-10-12 | $5.11 | $5.15 | $5.08 | $5.11 | $5.11 | 45,091 |
| 2022-10-11 | $5.39 | $5.48 | $5.34 | $5.46 | $5.46 | 105,020 |
| 2022-10-10 | $5.25 | $5.32 | $5.22 | $5.25 | $5.25 | 76,250 |
| 2022-10-07 | $5.26 | $5.26 | $5.16 | $5.19 | $5.19 | 61,913 |
| 2022-10-06 | $5.39 | $5.39 | $5.30 | $5.33 | $5.33 | 44,115 |
| 2022-10-05 | $5.25 | $5.36 | $5.25 | $5.33 | $5.33 | 47,997 |
| 2022-10-04 | $5.37 | $5.47 | $5.37 | $5.43 | $5.43 | 58,403 |
| 2022-10-03 | $5.10 | $5.23 | $5.10 | $5.19 | $5.19 | 81,224 |
| 2022-09-30 | $5.09 | $5.09 | $5.00 | $5.04 | $5.04 | 75,546 |
| 2022-09-29 | $4.75 | $4.84 | $4.75 | $4.84 | $4.84 | 87,715 |
| 2022-09-28 | $4.84 | $4.90 | $4.84 | $4.89 | $4.89 | 34,113 |
| 2022-09-27 | $4.81 | $4.88 | $4.68 | $4.77 | $4.77 | 95,292 |
| 2022-09-26 | $4.93 | $4.93 | $4.82 | $4.85 | $4.85 | 118,441 |
| 2022-09-23 | $4.92 | $4.92 | $4.83 | $4.88 | $4.88 | 52,322 |
| 2022-09-22 | $4.96 | $4.97 | $4.91 | $4.96 | $4.96 | 61,986 |
| 2022-09-21 | $5.08 | $5.09 | $5.00 | $5.08 | $5.08 | 30,412 |
| 2022-09-20 | $5.25 | $5.27 | $5.19 | $5.24 | $5.24 | 104,707 |
| 2022-09-19 | $5.23 | $5.26 | $5.22 | $5.26 | $5.26 | 69,343 |
| 2022-09-16 | $5.37 | $5.42 | $5.32 | $5.40 | $5.40 | 129,284 |
| 2022-09-15 | $5.54 | $5.54 | $5.45 | $5.48 | $5.48 | 100,597 |
| 2022-09-14 | $5.52 | $5.55 | $5.47 | $5.48 | $5.48 | 41,898 |
| 2022-09-13 | $5.65 | $5.65 | $5.49 | $5.56 | $5.56 | 45,095 |
| 2022-09-12 | $5.82 | $5.86 | $5.80 | $5.81 | $5.81 | 175,718 |
| 2022-09-09 | $5.61 | $5.69 | $5.61 | $5.65 | $5.65 | 47,006 |
| 2022-09-08 | $5.35 | $5.46 | $5.35 | $5.45 | $5.45 | 73,117 |
| 2022-09-07 | $5.45 | $5.53 | $5.45 | $5.52 | $5.52 | 59,104 |
| 2022-09-06 | $5.39 | $5.44 | $5.35 | $5.41 | $5.41 | 118,638 |
| 2022-09-02 | $5.57 | $5.65 | $5.42 | $5.48 | $5.48 | 60,676 |
| 2022-09-01 | $5.41 | $5.47 | $5.38 | $5.43 | $5.43 | 79,352 |
| 2022-08-31 | $5.72 | $5.72 | $5.66 | $5.66 | $5.66 | 52,086 |
| 2022-08-30 | $5.82 | $5.84 | $5.77 | $5.80 | $5.80 | 77,262 |
| 2022-08-29 | $5.72 | $5.81 | $5.68 | $5.75 | $5.75 | 209,832 |
| 2022-08-26 | $5.95 | $5.96 | $5.69 | $5.74 | $5.74 | 71,706 |
| 2022-08-25 | $5.97 | $6.10 | $5.93 | $6.06 | $5.93 | 22,583 |
| 2022-08-24 | $6.47 | $6.56 | $6.44 | $6.50 | $6.37 | 39,128 |
| 2022-08-23 | $6.47 | $6.53 | $6.44 | $6.46 | $6.33 | 46,235 |
| 2022-08-22 | $6.63 | $6.63 | $6.50 | $6.50 | $6.37 | 69,227 |
| 2022-08-19 | $6.93 | $6.95 | $6.89 | $6.92 | $6.78 | 20,721 |
| 2022-08-18 | $6.93 | $7.11 | $6.93 | $7.04 | $6.90 | 40,772 |
| 2022-08-17 | $7.12 | $7.20 | $7.12 | $7.16 | $7.02 | 10,182 |
| 2022-08-16 | $7.23 | $7.44 | $7.23 | $7.28 | $7.13 | 34,775 |
| 2022-08-15 | $7.40 | $7.51 | $7.31 | $7.35 | $7.20 | 27,038 |
| 2022-08-12 | $7.50 | $7.52 | $7.45 | $7.51 | $7.35 | 13,102 |
| 2022-08-11 | $7.48 | $7.56 | $7.48 | $7.53 | $7.38 | 15,485 |
| 2022-08-10 | $7.29 | $7.32 | $7.22 | $7.31 | $7.17 | 9,350 |
| 2022-08-09 | $6.98 | $7.06 | $6.98 | $7.06 | $6.92 | 23,519 |
| 2022-08-08 | $7.20 | $7.24 | $7.19 | $7.21 | $7.07 | 22,959 |
| 2022-08-05 | $7.05 | $7.14 | $7.04 | $7.14 | $6.99 | 24,032 |
| 2022-08-04 | $7.08 | $7.18 | $7.03 | $7.06 | $6.92 | 39,137 |
| 2022-08-03 | $6.90 | $6.96 | $6.90 | $6.95 | $6.81 | 34,083 |
| 2022-08-02 | $6.86 | $6.95 | $6.86 | $6.91 | $6.77 | 9,722 |
| 2022-08-01 | $6.92 | $7.02 | $6.92 | $6.96 | $6.82 | 44,807 |
| 2022-07-29 | $7.06 | $7.17 | $7.06 | $7.15 | $7.00 | 53,718 |
| 2022-07-28 | $6.91 | $7.02 | $6.87 | $7.01 | $6.86 | 86,198 |
| 2022-07-27 | $6.83 | $6.98 | $6.82 | $6.95 | $6.81 | 74,833 |
| 2022-07-26 | $6.78 | $6.78 | $6.72 | $6.75 | $6.61 | 71,081 |
| 2022-07-25 | $6.88 | $6.91 | $6.85 | $6.88 | $6.74 | 16,987 |
| 2022-07-22 | $7.10 | $7.13 | $7.04 | $7.12 | $6.98 | 15,225 |
| 2022-07-21 | $7.23 | $7.24 | $7.19 | $7.24 | $7.09 | 53,678 |
| 2022-07-20 | $6.98 | $7.04 | $6.95 | $6.96 | $6.82 | 23,359 |
| 2022-07-19 | $6.96 | $7.02 | $6.92 | $6.95 | $6.81 | 110,273 |
| 2022-07-18 | $6.84 | $7.15 | $6.80 | $6.80 | $6.66 | 55,179 |
| 2022-07-15 | $6.66 | $6.74 | $6.66 | $6.72 | $6.58 | 60,581 |
| 2022-07-14 | $6.48 | $6.51 | $6.39 | $6.47 | $6.34 | 61,025 |
| 2022-07-13 | $6.77 | $6.82 | $6.74 | $6.76 | $6.63 | 67,519 |
| 2022-07-12 | $6.68 | $6.74 | $6.64 | $6.74 | $6.60 | 65,197 |
| 2022-07-11 | $6.77 | $6.84 | $6.76 | $6.79 | $6.65 | 124,454 |
| 2022-07-08 | $6.90 | $6.91 | $6.75 | $6.79 | $6.65 | 54,890 |
| 2022-07-07 | $7.02 | $7.10 | $7.02 | $7.10 | $6.95 | 40,319 |
| 2022-07-06 | $6.93 | $6.99 | $6.89 | $6.97 | $6.83 | 45,051 |
| 2022-07-05 | $6.80 | $6.83 | $6.71 | $6.82 | $6.68 | 68,954 |
| 2022-07-01 | $6.97 | $7.03 | $6.93 | $7.03 | $6.89 | 28,027 |
| 2022-06-30 | $6.83 | $6.92 | $6.83 | $6.90 | $6.76 | 54,321 |
| 2022-06-29 | $6.85 | $6.94 | $6.82 | $6.88 | $6.74 | 88,123 |
| 2022-06-28 | $7.10 | $7.19 | $7.04 | $7.12 | $6.98 | 50,069 |
| 2022-06-27 | $7.13 | $7.16 | $7.09 | $7.13 | $6.99 | 188,607 |
| 2022-06-24 | $7.02 | $7.10 | $7.02 | $7.08 | $6.94 | 52,890 |
| 2022-06-23 | $6.84 | $6.89 | $6.81 | $6.85 | $6.71 | 31,893 |
| 2022-06-22 | $6.83 | $6.84 | $6.75 | $6.78 | $6.64 | 117,796 |
| 2022-06-21 | $6.72 | $6.75 | $6.69 | $6.69 | $6.56 | 161,071 |
| 2022-06-17 | $6.64 | $6.64 | $6.50 | $6.57 | $6.44 | 35,246 |
| 2022-06-16 | $6.61 | $6.63 | $6.46 | $6.47 | $6.34 | 25,261 |
| 2022-06-15 | $7.28 | $7.32 | $7.14 | $7.29 | $7.14 | 145,608 |
| 2022-06-14 | $7.35 | $7.35 | $7.25 | $7.32 | $7.17 | 137,903 |
| 2022-06-13 | $7.33 | $7.35 | $7.24 | $7.33 | $7.18 | 18,595 |
| 2022-06-10 | $7.51 | $7.86 | $7.51 | $7.56 | $7.41 | 60,332 |
| 2022-06-09 | $7.78 | $7.79 | $7.67 | $7.68 | $7.53 | 16,012 |
| 2022-06-08 | $7.84 | $7.88 | $7.80 | $7.87 | $7.71 | 35,071 |
| 2022-06-07 | $7.78 | $7.85 | $7.78 | $7.81 | $7.65 | 29,131 |
| 2022-06-06 | $7.86 | $7.86 | $7.81 | $7.82 | $7.66 | 3,231 |
| 2022-06-03 | $7.78 | $7.80 | $7.76 | $7.78 | $7.62 | 69,860 |
| 2022-06-02 | $7.79 | $7.92 | $7.79 | $7.92 | $7.76 | 51,307 |
| 2022-06-01 | $7.77 | $7.77 | $7.63 | $7.70 | $7.54 | 41,380 |
| 2022-05-31 | $7.74 | $7.80 | $7.74 | $7.76 | $7.60 | 77,322 |
| 2022-05-27 | $7.49 | $7.55 | $7.47 | $7.54 | $7.38 | 72,920 |
| 2022-05-26 | $7.23 | $7.30 | $7.18 | $7.21 | $7.07 | 14,324 |
| 2022-05-25 | $7.15 | $7.16 | $7.05 | $7.09 | $6.95 | 18,275 |
| 2022-05-24 | $7.02 | $7.06 | $6.85 | $6.96 | $6.82 | 72,536 |
| 2022-05-23 | $7.02 | $7.02 | $6.94 | $7.00 | $6.86 | 121,024 |
| 2022-05-20 | $7.14 | $7.17 | $7.09 | $7.16 | $7.02 | 44,164 |
| 2022-05-19 | $7.31 | $7.36 | $7.26 | $7.32 | $7.17 | 45,656 |
| 2022-05-18 | $7.20 | $7.26 | $7.17 | $7.26 | $7.11 | 20,407 |
| 2022-05-17 | $7.34 | $7.44 | $7.34 | $7.41 | $7.26 | 38,680 |
| 2022-05-16 | $7.14 | $7.20 | $7.14 | $7.19 | $7.05 | 114,566 |
| 2022-05-13 | $7.05 | $7.07 | $6.98 | $7.01 | $6.87 | 26,836 |
| 2022-05-12 | $6.71 | $6.85 | $6.71 | $6.82 | $6.68 | 42,146 |
| 2022-05-11 | $6.83 | $6.93 | $6.73 | $6.75 | $6.62 | 28,428 |
| 2022-05-10 | $6.56 | $6.65 | $6.55 | $6.58 | $6.45 | 35,393 |
| 2022-05-09 | $6.36 | $6.36 | $6.24 | $6.31 | $6.19 | 85,642 |
| 2022-05-06 | $6.50 | $6.50 | $6.38 | $6.45 | $6.32 | 80,357 |
| 2022-05-05 | $6.56 | $6.56 | $6.47 | $6.49 | $6.36 | 15,303 |
| 2022-05-04 | $6.65 | $6.82 | $6.58 | $6.69 | $6.56 | 28,418 |
| 2022-05-03 | $6.67 | $6.72 | $6.66 | $6.68 | $6.55 | 53,206 |
| 2022-05-02 | $6.61 | $6.75 | $6.61 | $6.63 | $6.50 | 69,415 |
| 2022-04-29 | $6.76 | $6.80 | $6.70 | $6.71 | $6.58 | 42,719 |
| 2022-04-28 | $6.76 | $6.83 | $6.74 | $6.83 | $6.69 | 51,511 |
| 2022-04-27 | $6.75 | $6.80 | $6.73 | $6.80 | $6.66 | 21,862 |
| 2022-04-26 | $6.90 | $6.90 | $6.75 | $6.75 | $6.61 | 43,951 |
| 2022-04-25 | $7.01 | $7.08 | $6.96 | $7.07 | $6.93 | 55,752 |
| 2022-04-22 | $7.20 | $7.23 | $7.18 | $7.20 | $7.05 | 19,279 |
| 2022-04-21 | $7.63 | $7.63 | $7.44 | $7.44 | $7.29 | 29,569 |
| 2022-04-20 | $7.56 | $7.61 | $7.56 | $7.57 | $7.42 | 37,019 |
| 2022-04-19 | $7.48 | $7.56 | $7.47 | $7.56 | $7.41 | 23,314 |
| 2022-04-18 | $7.32 | $7.51 | $7.18 | $7.28 | $7.14 | 59,858 |
| 2022-04-14 | $7.26 | $7.34 | $7.18 | $7.30 | $7.15 | 39,545 |
| 2022-04-13 | $7.34 | $7.39 | $7.33 | $7.36 | $7.21 | 20,798 |
| 2022-04-12 | $7.55 | $7.55 | $7.45 | $7.47 | $7.31 | 19,323 |
| 2022-04-11 | $7.68 | $7.70 | $7.64 | $7.70 | $7.54 | 42,744 |
| 2022-04-08 | $7.93 | $7.96 | $7.90 | $7.96 | $7.80 | 20,171 |
| 2022-04-07 | $7.87 | $7.95 | $7.84 | $7.95 | $7.79 | 35,770 |
| 2022-04-06 | $7.71 | $7.74 | $7.69 | $7.74 | $7.58 | 11,961 |
| 2022-04-05 | $8.16 | $8.16 | $8.05 | $8.09 | $7.93 | 32,695 |
| 2022-04-04 | $8.22 | $8.22 | $8.14 | $8.17 | $8.00 | 22,292 |
| 2022-04-01 | $8.14 | $8.20 | $8.14 | $8.17 | $8.01 | 25,226 |
| 2022-03-31 | $7.91 | $7.93 | $7.82 | $7.87 | $7.71 | 32,271 |
| 2022-03-30 | $8.09 | $8.13 | $8.07 | $8.10 | $7.94 | 12,115 |
| 2022-03-29 | $8.30 | $8.34 | $8.26 | $8.30 | $8.13 | 29,323 |
| 2022-03-28 | $7.75 | $7.83 | $7.71 | $7.79 | $7.63 | 49,811 |
| 2022-03-25 | $7.99 | $8.11 | $7.90 | $7.96 | $7.80 | 45,357 |
| 2022-03-24 | $8.19 | $8.39 | $8.15 | $8.35 | $8.18 | 22,048 |
| 2022-03-23 | $8.09 | $8.15 | $8.06 | $8.11 | $7.94 | 19,511 |
| 2022-03-22 | $8.34 | $8.34 | $8.25 | $8.26 | $8.09 | 65,563 |
| 2022-03-21 | $7.92 | $8.09 | $7.92 | $8.07 | $7.91 | 37,598 |
| 2022-03-18 | $8.00 | $8.20 | $8.00 | $8.14 | $7.98 | 18,607 |
| 2022-03-17 | $8.12 | $8.20 | $8.11 | $8.18 | $8.02 | 18,020 |
| 2022-03-16 | $8.07 | $8.17 | $7.98 | $8.17 | $8.00 | 27,249 |
| 2022-03-15 | $7.67 | $7.72 | $7.60 | $7.65 | $7.49 | 13,687 |
| 2022-03-14 | $7.83 | $7.88 | $7.71 | $7.76 | $7.60 | 126,577 |
| 2022-03-11 | $7.68 | $7.96 | $7.53 | $7.60 | $7.45 | 60,550 |
| 2022-03-10 | $7.58 | $7.64 | $7.57 | $7.57 | $7.42 | 51,867 |
| 2022-03-09 | $7.84 | $8.01 | $7.79 | $7.97 | $7.81 | 26,451 |
| 2022-03-08 | $7.50 | $7.78 | $7.41 | $7.59 | $7.44 | 61,743 |
| 2022-03-07 | $7.80 | $7.80 | $7.34 | $7.40 | $7.25 | 64,372 |
| 2022-03-04 | $7.81 | $7.85 | $7.72 | $7.79 | $7.63 | 37,988 |
| 2022-03-03 | $8.36 | $8.36 | $8.15 | $8.23 | $8.06 | 36,529 |
| 2022-03-02 | $8.31 | $8.40 | $8.29 | $8.36 | $8.19 | 21,128 |
| 2022-03-01 | $8.49 | $8.49 | $8.26 | $8.28 | $8.11 | 28,077 |
| 2022-02-28 | $8.61 | $8.64 | $8.51 | $8.53 | $8.36 | 63,462 |
| 2022-02-25 | $8.52 | $8.55 | $8.48 | $8.48 | $8.31 | 9,162 |
| 2022-02-24 | $8.27 | $8.54 | $8.26 | $8.49 | $8.20 | 13,529 |
| 2022-02-23 | $8.89 | $8.89 | $8.67 | $8.72 | $8.42 | 21,698 |
| 2022-02-22 | $8.73 | $8.88 | $8.71 | $8.82 | $8.52 | 55,118 |
| 2022-02-18 | $8.93 | $8.95 | $8.80 | $8.93 | $8.63 | 16,654 |
| 2022-02-17 | $9.10 | $9.28 | $9.05 | $9.05 | $8.75 | 5,008 |
| 2022-02-16 | $9.48 | $9.55 | $9.48 | $9.52 | $9.20 | 15,326 |
| 2022-02-15 | $9.45 | $9.56 | $9.42 | $9.53 | $9.21 | 16,703 |
| 2022-02-14 | $9.25 | $9.36 | $9.22 | $9.28 | $8.96 | 30,125 |
| 2022-02-11 | $10.67 | $10.67 | $10.41 | $10.44 | $10.09 | 22,148 |
| 2022-02-10 | $10.86 | $10.89 | $10.70 | $10.73 | $10.37 | 20,405 |
| 2022-02-09 | $10.74 | $10.85 | $10.74 | $10.80 | $10.44 | 43,628 |
| 2022-02-08 | $10.41 | $10.45 | $10.40 | $10.45 | $10.10 | 16,836 |
| 2022-02-07 | $10.50 | $10.50 | $10.43 | $10.47 | $10.12 | 29,113 |
| 2022-02-04 | $10.46 | $10.56 | $10.46 | $10.56 | $10.21 | 19,501 |
| 2022-02-03 | $10.66 | $10.66 | $10.63 | $10.64 | $10.28 | 2,045 |
| 2022-02-02 | $10.59 | $10.64 | $10.59 | $10.64 | $10.28 | 7,798 |
| 2022-02-01 | $10.35 | $10.36 | $10.31 | $10.36 | $10.01 | 27,625 |
| 2022-01-31 | $10.07 | $10.20 | $10.07 | $10.18 | $9.84 | 48,762 |
| 2022-01-28 | $9.94 | $9.96 | $9.84 | $9.96 | $9.62 | 16,406 |
| 2022-01-27 | $10.10 | $10.15 | $10.00 | $10.07 | $9.73 | 19,535 |
| 2022-01-26 | $10.23 | $10.26 | $9.96 | $10.01 | $9.67 | 17,351 |
| 2022-01-25 | $9.88 | $10.03 | $9.85 | $9.97 | $9.64 | 29,837 |
| 2022-01-24 | $10.00 | $10.12 | $9.92 | $10.12 | $9.78 | 25,410 |
| 2022-01-21 | $10.69 | $10.69 | $10.59 | $10.62 | $10.26 | 26,079 |
| 2022-01-20 | $11.00 | $11.08 | $10.87 | $10.87 | $10.51 | 13,892 |
| 2022-01-19 | $10.99 | $11.04 | $10.98 | $11.02 | $10.65 | 33,763 |
| 2022-01-18 | $10.93 | $10.95 | $10.88 | $10.92 | $10.55 | 13,792 |
| 2022-01-14 | $11.36 | $11.39 | $11.27 | $11.37 | $10.99 | 5,003 |
| 2022-01-13 | $11.97 | $11.99 | $11.95 | $11.99 | $11.59 | 3,381 |
| 2022-01-12 | $12.02 | $12.08 | $12.02 | $12.05 | $11.65 | 8,900 |
| 2022-01-11 | $12.13 | $12.23 | $12.13 | $12.23 | $11.82 | 3,400 |
| 2022-01-10 | $12.13 | $12.26 | $12.13 | $12.26 | $11.85 | 9,572 |
| 2022-01-07 | $12.18 | $12.28 | $12.14 | $12.28 | $11.87 | 5,860 |
| 2022-01-06 | $12.25 | $12.26 | $12.24 | $12.24 | $11.83 | 3,697 |
| 2022-01-05 | $12.47 | $12.47 | $12.35 | $12.35 | $11.94 | 3,880 |
| 2022-01-04 | $12.75 | $12.75 | $12.61 | $12.65 | $12.23 | 12,143 |
| 2022-01-03 | $12.62 | $12.72 | $12.62 | $12.70 | $12.28 | 2,253 |
| 2021-12-31 | $12.80 | $12.96 | $12.56 | $12.80 | $12.37 | 2,374 |
| 2021-12-30 | $12.65 | $12.65 | $12.60 | $12.62 | $12.19 | 5,433 |
| 2021-12-29 | $12.57 | $12.62 | $12.56 | $12.62 | $12.20 | 11,601 |
| 2021-12-28 | $12.51 | $12.55 | $12.49 | $12.49 | $12.07 | 8,013 |
| 2021-12-27 | $12.41 | $12.45 | $12.41 | $12.43 | $12.01 | 13,257 |
| 2021-12-23 | $12.20 | $12.30 | $12.19 | $12.30 | $11.89 | 24,316 |
| 2021-12-22 | $12.26 | $12.27 | $12.26 | $12.27 | $11.85 | 8,223 |
| 2021-12-21 | $11.91 | $12.04 | $11.91 | $12.04 | $11.64 | 13,339 |
| 2021-12-20 | $11.85 | $11.91 | $11.82 | $11.91 | $11.51 | 12,259 |
| 2021-12-17 | $12.09 | $12.09 | $11.87 | $11.87 | $11.47 | 9,014 |
| 2021-12-16 | $11.68 | $11.85 | $11.68 | $11.85 | $11.45 | 36,536 |
| 2021-12-15 | $11.47 | $11.50 | $11.31 | $11.49 | $11.11 | 6,769 |
| 2021-12-14 | $11.67 | $11.67 | $11.55 | $11.60 | $11.21 | 9,640 |
| 2021-12-13 | $11.51 | $11.59 | $11.48 | $11.50 | $11.11 | 29,503 |
| 2021-12-10 | $11.48 | $11.52 | $11.48 | $11.50 | $11.12 | 5,005 |
| 2021-12-09 | $11.66 | $11.66 | $11.56 | $11.59 | $11.20 | 6,307 |
| 2021-12-08 | $11.92 | $11.95 | $11.84 | $11.95 | $11.55 | 9,687 |
| 2021-12-07 | $11.97 | $11.97 | $11.88 | $11.93 | $11.53 | 12,329 |
| 2021-12-06 | $11.81 | $11.86 | $11.76 | $11.78 | $11.39 | 29,408 |
| 2021-12-03 | $11.60 | $11.60 | $11.40 | $11.51 | $11.13 | 16,075 |
| 2021-12-02 | $11.88 | $12.06 | $11.87 | $11.98 | $11.57 | 15,063 |
| 2021-12-01 | $12.08 | $12.15 | $11.88 | $11.99 | $11.59 | 10,749 |
| 2021-11-30 | $11.93 | $11.97 | $11.67 | $11.80 | $11.41 | 19,679 |
| 2021-11-29 | $12.00 | $12.03 | $11.96 | $12.00 | $11.60 | 15,872 |
| 2021-11-26 | $12.10 | $12.29 | $12.10 | $12.21 | $11.80 | 19,416 |
| 2021-11-24 | $11.35 | $11.48 | $11.33 | $11.45 | $11.07 | 11,815 |
| 2021-11-23 | $11.65 | $11.67 | $11.65 | $11.65 | $11.26 | 1,111 |
| 2021-11-22 | $11.86 | $11.99 | $11.81 | $11.84 | $11.44 | 17,724 |
| 2021-11-19 | $12.22 | $12.22 | $12.10 | $12.10 | $11.70 | 14,287 |
| 2021-11-18 | $12.20 | $12.26 | $12.17 | $12.21 | $11.80 | 11,341 |
| 2021-11-17 | $12.24 | $12.28 | $12.24 | $12.24 | $11.83 | 4,134 |
| 2021-11-16 | $12.41 | $12.41 | $12.34 | $12.39 | $11.98 | 16,853 |
| 2021-11-15 | $12.53 | $12.56 | $12.50 | $12.53 | $12.11 | 10,739 |
| 2021-11-12 | $12.19 | $12.19 | $12.15 | $12.18 | $11.78 | 2,685 |
| 2021-11-11 | $12.14 | $12.24 | $12.14 | $12.18 | $11.78 | 2,685 |
| 2021-11-10 | $12.10 | $12.10 | $12.00 | $12.02 | $11.62 | 6,138 |
| 2021-11-09 | $12.10 | $12.13 | $12.10 | $12.11 | $11.70 | 5,849 |
| 2021-11-08 | $11.98 | $11.99 | $11.94 | $11.96 | $11.56 | 4,192 |
| 2021-11-05 | $11.81 | $12.00 | $11.81 | $11.95 | $11.55 | 3,203 |
| 2021-11-04 | $11.89 | $11.89 | $11.78 | $11.80 | $11.40 | 10,233 |
| 2021-11-03 | $12.12 | $12.20 | $12.09 | $12.20 | $11.79 | 14,267 |
| 2021-11-02 | $12.02 | $12.12 | $11.97 | $11.97 | $11.57 | 11,227 |
| 2021-11-01 | $11.84 | $11.98 | $11.83 | $11.94 | $11.54 | 10,230 |
| 2021-10-29 | $11.72 | $11.72 | $11.55 | $11.61 | $11.22 | 9,096 |
| 2021-10-28 | $11.57 | $11.61 | $11.57 | $11.60 | $11.21 | 13,169 |
| 2021-10-27 | $11.74 | $11.82 | $11.74 | $11.82 | $11.42 | 3,143 |
| 2021-10-26 | $11.54 | $11.58 | $11.54 | $11.58 | $11.19 | 7,214 |
| 2021-10-25 | $11.53 | $11.54 | $11.48 | $11.49 | $11.11 | 14,509 |
| 2021-10-22 | $11.79 | $11.79 | $11.58 | $11.63 | $11.24 | 3,812 |
| 2021-10-21 | $11.35 | $11.37 | $11.33 | $11.34 | $10.96 | 10,236 |
| 2021-10-20 | $11.22 | $11.24 | $11.20 | $11.22 | $10.84 | 7,063 |
| 2021-10-19 | $11.14 | $11.27 | $11.14 | $11.24 | $10.86 | 13,959 |
| 2021-10-18 | $11.04 | $11.11 | $11.04 | $11.09 | $10.71 | 5,521 |
| 2021-10-15 | $11.33 | $11.38 | $11.33 | $11.38 | $11.00 | 7,828 |
| 2021-10-14 | $11.45 | $11.47 | $11.41 | $11.45 | $11.07 | 12,843 |
| 2021-10-13 | $11.20 | $11.27 | $11.19 | $11.26 | $10.88 | 9,916 |
| 2021-10-12 | $11.14 | $11.14 | $11.03 | $11.06 | $10.69 | 16,273 |
| 2021-10-11 | $11.21 | $11.24 | $11.16 | $11.18 | $10.80 | 15,092 |
| 2021-10-08 | $11.20 | $11.21 | $11.15 | $11.21 | $10.83 | 6,957 |
| 2021-10-07 | $11.14 | $11.17 | $11.10 | $11.10 | $10.73 | 13,388 |
| 2021-10-06 | $10.88 | $10.88 | $10.65 | $10.81 | $10.45 | 4,159 |
| 2021-10-05 | $10.96 | $11.02 | $10.96 | $10.98 | $10.61 | 20,006 |
| 2021-10-04 | $11.01 | $11.06 | $10.94 | $10.96 | $10.59 | 10,994 |
| 2021-10-01 | $11.00 | $11.10 | $11.00 | $11.10 | $10.73 | 12,297 |
| 2021-09-30 | $11.21 | $11.21 | $11.14 | $11.15 | $10.78 | 4,073 |
| 2021-09-29 | $11.16 | $11.16 | $11.11 | $11.14 | $10.77 | 6,673 |
| 2021-09-28 | $11.33 | $11.33 | $11.27 | $11.32 | $10.94 | 4,167 |
| 2021-09-27 | $11.60 | $11.60 | $11.41 | $11.57 | $11.18 | 10,761 |
| 2021-09-24 | $11.78 | $11.81 | $11.77 | $11.81 | $11.41 | 14,571 |
| 2021-09-23 | $11.95 | $12.00 | $11.82 | $11.96 | $11.56 | 8,396 |
| 2021-09-22 | $11.92 | $11.96 | $11.89 | $11.89 | $11.49 | 2,009 |
| 2021-09-21 | $11.94 | $11.94 | $11.89 | $11.92 | $11.52 | 22,026 |
| 2021-09-20 | $11.74 | $11.78 | $11.68 | $11.78 | $11.39 | 23,469 |
| 2021-09-17 | $12.08 | $12.11 | $11.98 | $11.99 | $11.59 | 6,835 |
| 2021-09-16 | $11.99 | $12.07 | $11.98 | $12.07 | $11.67 | 9,639 |
| 2021-09-15 | $12.09 | $12.15 | $12.08 | $12.15 | $11.74 | 9,594 |
| 2021-09-14 | $12.23 | $12.26 | $12.17 | $12.22 | $11.81 | 9,112 |
| 2021-09-13 | $12.40 | $12.40 | $12.24 | $12.28 | $11.87 | 7,117 |
| 2021-09-10 | $12.51 | $12.51 | $12.44 | $12.44 | $12.02 | 3,472 |
| 2021-09-09 | $12.32 | $12.34 | $12.32 | $12.32 | $11.91 | 6,339 |
| 2021-09-08 | $12.60 | $12.62 | $12.49 | $12.50 | $12.08 | 9,173 |
| 2021-09-07 | $12.77 | $12.87 | $12.77 | $12.85 | $12.42 | 5,656 |
| 2021-09-03 | $13.00 | $13.08 | $12.99 | $13.02 | $12.58 | 9,969 |
| 2021-09-02 | $12.84 | $12.84 | $12.75 | $12.77 | $12.34 | 9,344 |
| 2021-09-01 | $12.50 | $12.50 | $12.37 | $12.37 | $11.96 | 8,498 |
| 2021-08-31 | $12.52 | $12.55 | $12.46 | $12.48 | $12.06 | 9,620 |
| 2021-08-30 | $12.55 | $12.55 | $12.45 | $12.47 | $12.05 | 4,741 |
| 2021-08-27 | $12.60 | $12.75 | $12.56 | $12.70 | $12.28 | 5,064 |
| 2021-08-26 | $12.73 | $12.74 | $12.57 | $12.65 | $12.23 | 32,507 |
| 2021-08-25 | $13.30 | $13.30 | $13.00 | $13.03 | $12.46 | 12,252 |
| 2021-08-24 | $14.13 | $14.13 | $14.10 | $14.13 | $13.52 | 2,594 |
| 2021-08-23 | $14.58 | $14.58 | $14.44 | $14.46 | $13.83 | 2,007 |
| 2021-08-20 | $14.41 | $14.46 | $14.41 | $14.43 | $13.80 | 1,931 |
| 2021-08-19 | $14.40 | $14.57 | $14.40 | $14.55 | $13.92 | 1,825 |
| 2021-08-18 | $14.90 | $14.93 | $14.90 | $14.93 | $14.28 | 1,398 |
| 2021-08-17 | $14.60 | $14.61 | $14.57 | $14.57 | $13.94 | 1,702 |
| 2021-08-16 | $14.78 | $14.85 | $14.78 | $14.83 | $14.19 | 8,812 |
| 2021-08-13 | $14.81 | $14.83 | $14.81 | $14.82 | $14.18 | 2,451 |
| 2021-08-12 | $14.62 | $14.71 | $14.62 | $14.70 | $14.06 | 1,251 |
| 2021-08-11 | $14.75 | $14.76 | $14.72 | $14.75 | $14.11 | 3,760 |
| 2021-08-10 | $14.87 | $14.87 | $14.75 | $14.78 | $14.14 | 2,393 |
| 2021-08-09 | $14.97 | $14.97 | $14.92 | $14.92 | $14.28 | 2,120 |
| 2021-08-06 | $15.05 | $15.07 | $15.04 | $15.04 | $14.39 | 1,414 |
| 2021-08-05 | $15.16 | $15.18 | $15.15 | $15.15 | $14.50 | 1,633 |
| 2021-08-04 | $15.13 | $15.16 | $15.12 | $15.13 | $14.48 | 1,524 |
| 2021-08-03 | $14.95 | $15.00 | $14.95 | $15.00 | $14.35 | 884 |
| 2021-08-02 | $14.88 | $14.95 | $14.76 | $14.89 | $14.25 | 3,565 |
| 2021-07-30 | $14.67 | $14.67 | $14.56 | $14.56 | $13.93 | 815 |
| 2021-07-29 | $14.62 | $14.62 | $14.62 | $14.62 | $13.99 | 427 |
| 2021-07-28 | $14.82 | $14.82 | $14.73 | $14.77 | $14.13 | 12,849 |
| 2021-07-27 | $14.46 | $14.52 | $14.44 | $14.50 | $13.87 | 3,434 |
| 2021-07-26 | $14.77 | $14.77 | $14.57 | $14.59 | $13.96 | 2,735 |
| 2021-07-23 | $14.80 | $14.84 | $14.78 | $14.81 | $14.17 | 1,971 |
| 2021-07-22 | $14.58 | $14.65 | $14.58 | $14.60 | $13.97 | 1,803 |
| 2021-07-21 | $14.40 | $14.48 | $14.36 | $14.46 | $13.83 | 5,615 |
| 2021-07-20 | $14.00 | $14.10 | $14.00 | $14.10 | $13.49 | 2,970 |
| 2021-07-19 | $13.89 | $13.95 | $13.89 | $13.90 | $13.30 | 3,273 |
| 2021-07-16 | $14.07 | $14.09 | $14.00 | $14.09 | $13.48 | 1,366 |
| 2021-07-15 | $14.08 | $14.08 | $14.00 | $14.00 | $13.40 | 4,756 |
| 2021-07-14 | $14.18 | $14.22 | $14.18 | $14.20 | $13.59 | 1,845 |
| 2021-07-13 | $14.18 | $14.20 | $14.16 | $14.16 | $13.55 | 4,221 |
| 2021-07-12 | $14.28 | $14.28 | $14.26 | $14.26 | $13.65 | 1,914 |
| 2021-07-09 | $14.26 | $14.34 | $14.26 | $14.34 | $13.72 | 1,480 |
| 2021-07-08 | $14.60 | $14.60 | $14.57 | $14.57 | $13.94 | 1,579 |
| 2021-07-07 | $14.84 | $14.90 | $14.84 | $14.87 | $14.22 | 3,363 |
| 2021-07-06 | $14.61 | $14.62 | $14.54 | $14.55 | $13.92 | 1,629 |
| 2021-07-02 | $14.45 | $14.56 | $14.45 | $14.55 | $13.92 | 3,077 |
| 2021-07-01 | $14.43 | $14.45 | $14.42 | $14.45 | $13.82 | 3,286 |
| 2021-06-30 | $14.48 | $14.48 | $14.43 | $14.44 | $13.82 | 3,610 |
| 2021-06-29 | $14.23 | $14.25 | $14.23 | $14.25 | $13.64 | 721 |
| 2021-06-28 | $14.06 | $14.10 | $14.06 | $14.09 | $13.48 | 4,277 |
| 2021-06-25 | $14.43 | $14.44 | $13.85 | $14.01 | $13.41 | 9,630 |
| 2021-06-24 | $14.12 | $14.13 | $14.03 | $14.05 | $13.44 | 3,889 |
| 2021-06-23 | $13.86 | $13.86 | $13.81 | $13.83 | $13.23 | 1,020 |
| 2021-06-22 | $13.81 | $13.95 | $13.81 | $13.92 | $13.32 | 10,030 |
| 2021-06-21 | $13.68 | $13.74 | $13.57 | $13.73 | $13.13 | 6,741 |
| 2021-06-18 | $13.62 | $13.67 | $13.56 | $13.63 | $13.04 | 9,559 |
| 2021-06-17 | $13.70 | $13.79 | $13.70 | $13.79 | $13.20 | 2,336 |
| 2021-06-16 | $14.08 | $14.15 | $13.97 | $13.97 | $13.37 | 1,466 |
| 2021-06-15 | $14.18 | $14.18 | $14.13 | $14.15 | $13.54 | 3,858 |
| 2021-06-14 | $14.30 | $14.30 | $14.22 | $14.30 | $13.68 | 3,828 |
| 2021-06-11 | $14.31 | $14.36 | $14.30 | $14.30 | $13.68 | 1,949 |
| 2021-06-10 | $14.43 | $14.48 | $14.43 | $14.48 | $13.85 | 4,602 |
| 2021-06-09 | $14.82 | $14.82 | $14.67 | $14.72 | $14.09 | 7,645 |
| 2021-06-08 | $15.20 | $15.20 | $14.89 | $14.96 | $14.31 | 3,167 |
| 2021-06-07 | $15.51 | $15.56 | $15.46 | $15.47 | $14.80 | 4,758 |
| 2021-06-04 | $15.16 | $15.17 | $15.16 | $15.17 | $14.52 | 1,152 |
| 2021-06-03 | $14.99 | $15.06 | $14.96 | $15.03 | $14.38 | 4,243 |
| 2021-06-02 | $14.91 | $14.94 | $14.90 | $14.92 | $14.28 | 2,451 |
| 2021-06-01 | $14.96 | $15.04 | $14.83 | $15.04 | $14.39 | 3,099 |
| 2021-05-28 | $13.89 | $13.95 | $13.82 | $13.91 | $13.31 | 5,184 |
| 2021-05-27 | $13.66 | $14.00 | $13.58 | $13.80 | $13.21 | 3,369 |
| 2021-05-26 | $14.00 | $14.00 | $13.77 | $13.78 | $13.19 | 4,393 |
| 2021-05-25 | $13.87 | $13.93 | $13.87 | $13.92 | $13.32 | 2,038 |
| 2021-05-24 | $13.96 | $13.96 | $13.81 | $13.81 | $13.21 | 2,178 |
| 2021-05-21 | $13.65 | $13.85 | $13.62 | $13.62 | $13.03 | 3,378 |
| 2021-05-20 | $13.38 | $13.51 | $13.38 | $13.51 | $12.92 | 1,830 |
| 2021-05-19 | $13.18 | $13.19 | $13.11 | $13.12 | $12.55 | 1,634 |
| 2021-05-18 | $13.57 | $13.60 | $13.57 | $13.60 | $13.01 | 1,014 |
| 2021-05-17 | $13.38 | $13.43 | $13.34 | $13.41 | $12.84 | 2,248 |
| 2021-05-14 | $13.33 | $13.49 | $13.33 | $13.49 | $12.90 | 3,037 |
| 2021-05-13 | $13.70 | $13.70 | $13.25 | $13.25 | $12.68 | 2,293 |
| 2021-05-12 | $13.50 | $13.50 | $13.32 | $13.35 | $12.77 | 1,590 |
| 2021-05-11 | $13.51 | $13.54 | $13.50 | $13.51 | $12.93 | 1,646 |
| 2021-05-10 | $13.68 | $13.73 | $13.64 | $13.64 | $13.05 | 2,719 |
| 2021-05-07 | $13.73 | $13.93 | $13.73 | $13.93 | $13.33 | 5,984 |
| 2021-05-06 | $13.40 | $13.48 | $13.40 | $13.46 | $12.88 | 2,703 |
| 2021-05-05 | $13.34 | $13.45 | $13.32 | $13.43 | $12.85 | 2,192 |
| 2021-05-04 | $13.38 | $13.38 | $13.21 | $13.25 | $12.67 | 3,300 |
| 2021-05-03 | $13.45 | $13.47 | $13.41 | $13.42 | $12.84 | 2,095 |
| 2021-04-30 | $13.43 | $13.43 | $13.30 | $13.30 | $12.73 | 2,101 |
| 2021-04-29 | $13.61 | $13.61 | $13.52 | $13.52 | $12.93 | 2,990 |
| 2021-04-28 | $13.55 | $13.57 | $13.50 | $13.57 | $12.99 | 1,619 |
| 2021-04-27 | $13.49 | $13.63 | $13.49 | $13.63 | $13.04 | 1,998 |
| 2021-04-26 | $14.05 | $14.13 | $14.05 | $14.07 | $13.46 | 1,574 |
| 2021-04-23 | $14.05 | $14.12 | $14.05 | $14.12 | $13.51 | 7,344 |
| 2021-04-22 | $14.10 | $14.31 | $14.10 | $14.16 | $13.55 | 3,844 |
| 2021-04-21 | $13.87 | $13.89 | $13.83 | $13.89 | $13.29 | 1,831 |
| 2021-04-20 | $13.62 | $13.62 | $13.50 | $13.61 | $13.02 | 1,558 |
| 2021-04-19 | $13.75 | $13.75 | $13.70 | $13.75 | $13.15 | 1,464 |
| 2021-04-16 | $13.86 | $13.86 | $13.81 | $13.81 | $13.11 | 932 |
| 2021-04-15 | $13.79 | $13.83 | $13.77 | $13.80 | $13.10 | 1,808 |
| 2021-04-14 | $13.58 | $13.60 | $13.58 | $13.59 | $12.91 | 1,579 |
| 2021-04-13 | $13.71 | $13.77 | $13.71 | $13.77 | $13.08 | 1,931 |
| 2021-04-12 | $13.50 | $13.50 | $13.44 | $13.44 | $12.76 | 2,081 |
| 2021-04-09 | $13.73 | $13.85 | $13.73 | $13.83 | $13.13 | 3,271 |
| 2021-04-08 | $13.66 | $13.69 | $13.66 | $13.68 | $12.99 | 2,349 |
| 2021-04-07 | $13.55 | $13.61 | $13.55 | $13.61 | $12.92 | 2,154 |
| 2021-04-06 | $13.45 | $13.45 | $13.33 | $13.43 | $12.75 | 2,840 |
| 2021-04-05 | $13.20 | $13.33 | $13.10 | $13.10 | $12.44 | 4,434 |
| 2021-04-01 | $12.97 | $13.08 | $12.97 | $13.08 | $12.42 | 3,651 |
| 2021-03-31 | $12.90 | $12.97 | $12.88 | $12.94 | $12.29 | 1,885 |
| 2021-03-30 | $12.76 | $12.79 | $12.73 | $12.73 | $12.09 | 3,435 |
| 2021-03-29 | $12.84 | $12.85 | $12.82 | $12.84 | $12.19 | 2,896 |
| 2021-03-26 | $13.09 | $13.11 | $12.99 | $13.11 | $12.45 | 6,811 |
| 2021-03-25 | $13.04 | $13.12 | $12.99 | $13.09 | $12.43 | 2,923 |
| 2021-03-24 | $12.91 | $12.96 | $12.90 | $12.90 | $12.25 | 5,384 |
| 2021-03-23 | $13.00 | $13.08 | $12.95 | $13.05 | $12.39 | 2,522 |
| 2021-03-22 | $12.90 | $12.99 | $12.90 | $12.99 | $12.34 | 2,913 |
| 2021-03-19 | $12.86 | $13.05 | $12.84 | $12.90 | $12.25 | 2,853 |
| 2021-03-18 | $13.00 | $13.01 | $13.00 | $13.01 | $12.35 | 1,312 |
| 2021-03-17 | $13.54 | $13.63 | $13.48 | $13.62 | $12.93 | 3,394 |
| 2021-03-16 | $13.98 | $13.98 | $13.89 | $13.97 | $13.27 | 4,576 |
| 2021-03-15 | $13.96 | $13.96 | $13.90 | $13.92 | $13.22 | 1,191 |
| 2021-03-12 | $13.80 | $13.85 | $13.80 | $13.85 | $13.15 | 2,022 |
| 2021-03-11 | $13.79 | $13.89 | $13.78 | $13.89 | $13.19 | 2,688 |
| 2021-03-10 | $13.65 | $13.65 | $13.46 | $13.46 | $12.78 | 3,016 |
| 2021-03-09 | $13.29 | $13.29 | $13.26 | $13.28 | $12.61 | 1,207 |
| 2021-03-08 | $12.98 | $12.98 | $12.90 | $12.94 | $12.29 | 1,853 |
| 2021-03-05 | $12.83 | $12.91 | $12.82 | $12.91 | $12.26 | 1,470 |
| 2021-03-04 | $13.02 | $13.10 | $12.94 | $13.00 | $12.34 | 2,145 |
| 2021-03-03 | $13.25 | $13.33 | $13.25 | $13.26 | $12.59 | 1,380 |
| 2021-03-02 | $13.53 | $13.65 | $13.53 | $13.65 | $12.96 | 1,176 |
| 2021-03-01 | $13.61 | $13.61 | $13.48 | $13.52 | $12.83 | 3,424 |
| 2021-02-26 | $13.59 | $13.59 | $13.42 | $13.52 | $12.84 | 2,642 |
| 2021-02-25 | $13.70 | $13.70 | $13.52 | $13.52 | $12.84 | 2,642 |
| 2021-02-24 | $14.33 | $14.37 | $14.32 | $14.33 | $13.61 | 975 |
| 2021-02-23 | $14.00 | $14.19 | $14.00 | $14.16 | $13.45 | 2,386 |
| 2021-02-22 | $14.60 | $14.60 | $14.60 | $14.60 | $13.86 | 533 |
| 2021-02-19 | $14.67 | $14.67 | $14.62 | $14.64 | $13.90 | 942 |
| 2021-02-18 | $14.50 | $14.50 | $14.45 | $14.46 | $13.73 | 1,550 |
| 2021-02-17 | $14.72 | $14.72 | $14.55 | $14.55 | $13.82 | 2,820 |
| 2021-02-16 | $15.04 | $15.19 | $15.04 | $15.09 | $14.33 | 955 |
| 2021-02-12 | $14.68 | $14.71 | $14.66 | $14.70 | $13.96 | 2,040 |
| 2021-02-11 | $14.50 | $14.51 | $14.45 | $14.49 | $13.76 | 1,701 |
| 2021-02-10 | $14.48 | $14.50 | $14.43 | $14.50 | $13.76 | 17,771 |
| 2021-02-09 | $14.47 | $14.54 | $14.45 | $14.50 | $13.77 | 17,771 |
| 2021-02-08 | $14.20 | $14.24 | $14.18 | $14.24 | $13.52 | 2,669 |
| 2021-02-05 | $14.03 | $14.08 | $14.03 | $14.08 | $13.37 | 1,299 |
| 2021-02-04 | $13.99 | $14.14 | $13.99 | $14.12 | $13.41 | 2,642 |
| 2021-02-03 | $14.39 | $14.39 | $14.25 | $14.27 | $13.55 | 1,962 |
| 2021-02-02 | $14.32 | $14.38 | $14.25 | $14.38 | $13.66 | 3,495 |
| 2021-02-01 | $14.41 | $14.44 | $14.41 | $14.44 | $13.71 | 572 |
| 2021-01-29 | $14.44 | $14.44 | $14.32 | $14.32 | $13.60 | 936 |
| 2021-01-28 | $14.71 | $15.00 | $14.71 | $14.78 | $14.04 | 2,572 |
| 2021-01-27 | $14.31 | $14.54 | $14.31 | $14.37 | $13.65 | 4,426 |
| 2021-01-26 | $14.18 | $14.23 | $14.16 | $14.16 | $13.45 | 1,706 |
| 2021-01-25 | $13.99 | $14.02 | $13.91 | $14.02 | $13.31 | 2,628 |
| 2021-01-22 | $14.43 | $14.51 | $14.43 | $14.46 | $13.73 | 2,253 |
| 2021-01-21 | $14.26 | $14.31 | $14.23 | $14.27 | $13.55 | 2,683 |
| 2021-01-20 | $13.98 | $14.08 | $13.97 | $14.02 | $13.31 | 4,426 |
| 2021-01-19 | $13.83 | $13.84 | $13.79 | $13.79 | $13.10 | 2,891 |
| 2021-01-15 | $13.70 | $13.70 | $13.67 | $13.67 | $12.98 | 819 |
| 2021-01-14 | $13.85 | $13.96 | $13.85 | $13.93 | $13.23 | 2,448 |
| 2021-01-13 | $13.39 | $13.39 | $13.39 | $13.39 | $12.71 | 1,059 |
| 2021-01-12 | $13.13 | $13.16 | $13.08 | $13.13 | $12.47 | 2,294 |
| 2021-01-11 | $13.15 | $13.19 | $13.08 | $13.13 | $12.47 | 3,427 |
| 2021-01-08 | $13.59 | $13.64 | $13.54 | $13.54 | $12.86 | 7,257 |
| 2021-01-07 | $13.54 | $13.54 | $13.46 | $13.51 | $12.83 | 8,345 |
| 2021-01-06 | $13.74 | $13.95 | $13.73 | $13.88 | $13.18 | 11,647 |
| 2021-01-05 | $13.65 | $13.67 | $13.60 | $13.65 | $12.96 | 14,144 |
| 2021-01-04 | $13.71 | $13.71 | $13.54 | $13.58 | $12.90 | 1,596 |
| 2020-12-31 | $13.45 | $13.57 | $13.36 | $13.57 | $12.89 | 2,026 |
| 2020-12-30 | $13.42 | $13.43 | $13.40 | $13.40 | $12.72 | 2,994 |
| 2020-12-29 | $13.74 | $13.83 | $13.72 | $13.72 | $13.03 | 2,681 |
| 2020-12-28 | $13.61 | $13.64 | $13.07 | $13.43 | $12.75 | 3,162 |
| 2020-12-24 | $13.28 | $13.29 | $13.26 | $13.29 | $12.62 | 1,313 |
| 2020-12-23 | $13.14 | $13.26 | $13.14 | $13.26 | $12.59 | 9,467 |
| 2020-12-22 | $13.00 | $13.13 | $12.97 | $13.13 | $12.47 | 15,325 |
| 2020-12-21 | $12.77 | $12.85 | $12.67 | $12.85 | $12.20 | 4,312 |
| 2020-12-18 | $13.05 | $13.05 | $13.00 | $13.01 | $12.36 | 1,011 |
| 2020-12-17 | $13.47 | $13.51 | $13.47 | $13.47 | $12.79 | 2,286 |
| 2020-12-16 | $13.13 | $13.24 | $13.13 | $13.17 | $12.51 | 3,396 |
| 2020-12-15 | $13.29 | $13.29 | $13.27 | $13.27 | $12.60 | 704 |
| 2020-12-14 | $13.17 | $13.19 | $13.17 | $13.19 | $12.52 | 1,167 |
| 2020-12-11 | $12.82 | $12.82 | $12.75 | $12.77 | $12.13 | 1,852 |
| 2020-12-10 | $12.83 | $12.83 | $12.83 | $12.83 | $12.18 | 1,060 |
| 2020-12-09 | $12.75 | $12.75 | $12.70 | $12.74 | $12.09 | 7,298 |
| 2020-12-08 | $13.25 | $13.25 | $13.25 | $13.25 | $12.58 | 520 |
| 2020-12-07 | $13.24 | $13.30 | $13.24 | $13.25 | $12.58 | 1,039 |
| 2020-12-04 | $12.95 | $12.95 | $12.91 | $12.92 | $12.27 | 1,603 |
| 2020-12-03 | $12.99 | $13.00 | $12.90 | $12.90 | $12.25 | 20,309 |
| 2020-12-02 | $13.12 | $13.14 | $12.96 | $12.98 | $12.33 | 1,481 |
| 2020-12-01 | $13.45 | $13.56 | $13.45 | $13.53 | $12.85 | 1,535 |
| 2020-11-30 | $13.60 | $13.60 | $13.45 | $13.45 | $12.77 | 1,128 |
| 2020-11-27 | $13.32 | $13.40 | $13.24 | $13.28 | $12.61 | 4,463 |
| 2020-11-25 | $12.47 | $12.48 | $12.44 | $12.48 | $11.85 | 2,381 |
| 2020-11-24 | $12.24 | $12.30 | $12.24 | $12.25 | $11.63 | 1,896 |
| 2020-11-23 | $12.16 | $12.21 | $12.16 | $12.18 | $11.56 | 1,812 |
| 2020-11-20 | $12.34 | $12.40 | $12.34 | $12.35 | $11.73 | 2,716 |
| 2020-11-19 | $12.49 | $12.52 | $12.49 | $12.52 | $11.89 | 668 |
| 2020-11-18 | $12.70 | $12.72 | $12.65 | $12.65 | $12.01 | 1,729 |
| 2020-11-17 | $12.80 | $12.82 | $12.80 | $12.82 | $12.17 | 1,141 |
| 2020-11-16 | $12.81 | $12.83 | $12.81 | $12.83 | $12.18 | 886 |
| 2020-11-13 | $12.82 | $12.84 | $12.77 | $12.77 | $12.13 | 2,584 |
| 2020-11-12 | $12.59 | $12.76 | $12.59 | $12.70 | $12.06 | 1,690 |
| 2020-11-11 | $13.00 | $13.00 | $12.93 | $12.93 | $12.28 | 3,850 |
| 2020-11-10 | $12.95 | $13.00 | $12.95 | $13.00 | $12.34 | 1,313 |
| 2020-11-09 | $13.09 | $13.18 | $13.00 | $13.01 | $12.35 | 10,317 |
| 2020-11-06 | $12.39 | $12.45 | $12.39 | $12.45 | $11.82 | 2,108 |
| 2020-11-05 | $12.44 | $12.44 | $12.24 | $12.24 | $11.62 | 3,357 |
| 2020-11-04 | $12.13 | $12.37 | $12.12 | $12.31 | $11.69 | 3,356 |
| 2020-11-03 | $11.87 | $11.87 | $11.81 | $11.85 | $11.25 | 2,311 |
| 2020-11-02 | $11.63 | $11.63 | $11.53 | $11.54 | $10.96 | 2,926 |
| 2020-10-30 | $11.75 | $11.75 | $11.59 | $11.59 | $11.00 | 4,158 |
| 2020-10-29 | $11.46 | $11.50 | $11.45 | $11.50 | $10.92 | 4,670 |
| 2020-10-28 | $11.60 | $11.61 | $11.57 | $11.57 | $10.99 | 5,354 |
| 2020-10-27 | $12.11 | $12.21 | $12.11 | $12.17 | $11.56 | 9,072 |
| 2020-10-26 | $11.95 | $12.01 | $11.87 | $11.96 | $11.36 | 2,642 |
| 2020-10-23 | $12.67 | $12.67 | $12.57 | $12.57 | $11.94 | 3,158 |
| 2020-10-22 | $12.80 | $12.81 | $12.75 | $12.78 | $12.14 | 1,473 |
| 2020-10-21 | $13.08 | $13.12 | $13.06 | $13.06 | $12.40 | 35,299 |
| 2020-10-20 | $13.28 | $13.29 | $13.21 | $13.26 | $12.59 | 4,545 |
| 2020-10-19 | $13.29 | $13.31 | $13.10 | $13.10 | $12.44 | 6,682 |
| 2020-10-16 | $13.13 | $13.13 | $13.05 | $13.05 | $12.39 | 3,433 |
| 2020-10-15 | $13.00 | $13.00 | $12.91 | $12.94 | $12.29 | 4,884 |
| 2020-10-14 | $13.28 | $13.28 | $13.25 | $13.25 | $12.58 | 3,586 |
| 2020-10-13 | $13.21 | $13.22 | $13.19 | $13.21 | $12.54 | 2,816 |
| 2020-10-12 | $13.16 | $13.16 | $13.13 | $13.13 | $12.46 | 873 |
| 2020-10-09 | $12.94 | $12.94 | $12.93 | $12.93 | $12.27 | 1,519 |
| 2020-10-08 | $12.61 | $12.61 | $12.61 | $12.61 | $11.97 | 368 |
| 2020-10-07 | $12.46 | $12.49 | $12.42 | $12.49 | $11.86 | 1,422 |
| 2020-10-06 | $12.63 | $12.63 | $12.50 | $12.52 | $11.89 | 2,114 |
| 2020-10-05 | $12.61 | $12.66 | $12.60 | $12.66 | $12.02 | 1,358 |
| 2020-10-02 | $12.57 | $12.59 | $12.57 | $12.59 | $11.96 | 990 |
| 2020-10-01 | $12.65 | $12.70 | $12.65 | $12.65 | $12.01 | 836 |
| 2020-09-30 | $12.60 | $12.60 | $12.55 | $12.55 | $11.92 | 2,904 |
| 2020-09-29 | $12.62 | $12.68 | $12.62 | $12.68 | $12.04 | 10,468 |
| 2020-09-28 | $12.34 | $12.37 | $12.34 | $12.36 | $11.74 | 2,284 |
| 2020-09-25 | $12.18 | $12.30 | $12.18 | $12.30 | $11.68 | 4,312 |
| 2020-09-24 | $12.16 | $12.24 | $12.10 | $12.24 | $11.62 | 6,314 |
| 2020-09-23 | $12.46 | $12.46 | $12.27 | $12.27 | $11.65 | 3,082 |
| 2020-09-22 | $12.59 | $12.60 | $12.55 | $12.59 | $11.96 | 1,981 |
| 2020-09-21 | $12.71 | $12.77 | $12.70 | $12.77 | $12.12 | 10,465 |
| 2020-09-18 | $13.35 | $13.39 | $13.32 | $13.32 | $12.65 | 15,929 |
| 2020-09-17 | $13.36 | $13.43 | $13.35 | $13.42 | $12.74 | 5,573 |
| 2020-09-16 | $13.50 | $13.54 | $13.46 | $13.51 | $12.83 | 4,360 |
| 2020-09-15 | $13.73 | $13.73 | $13.62 | $13.62 | $12.93 | 7,934 |
| 2020-09-14 | $13.73 | $13.86 | $13.71 | $13.82 | $13.12 | 2,241 |
| 2020-09-11 | $13.68 | $13.68 | $13.60 | $13.61 | $12.92 | 4,700 |
| 2020-09-10 | $13.63 | $13.65 | $13.52 | $13.52 | $12.84 | 2,823 |
| 2020-09-09 | $13.40 | $13.64 | $13.40 | $13.61 | $12.92 | 9,697 |
| 2020-09-08 | $13.29 | $13.49 | $13.29 | $13.41 | $12.73 | 9,328 |
| 2020-09-04 | $13.15 | $13.34 | $13.08 | $13.25 | $12.58 | 3,825 |
| 2020-09-03 | $13.25 | $13.30 | $13.15 | $13.22 | $12.55 | 8,931 |
| 2020-09-02 | $12.90 | $12.97 | $12.80 | $12.97 | $12.32 | 2,136 |
| 2020-09-01 | $12.53 | $12.55 | $12.33 | $12.50 | $11.87 | 4,370 |
| 2020-08-31 | $12.50 | $12.60 | $12.50 | $12.60 | $11.97 | 1,493 |
| 2020-08-28 | $12.00 | $12.16 | $12.00 | $12.11 | $11.49 | 1,582 |
| 2020-08-27 | $11.95 | $11.98 | $11.90 | $11.94 | $11.34 | 2,793 |
| 2020-08-26 | $12.28 | $12.28 | $12.20 | $12.25 | $11.53 | 7,492 |
| 2020-08-25 | $11.03 | $11.03 | $10.92 | $10.92 | $10.28 | 7,657 |
| 2020-08-24 | $10.85 | $10.92 | $10.85 | $10.90 | $10.26 | 5,426 |
| 2020-08-21 | $11.20 | $11.24 | $11.13 | $11.15 | $10.50 | 3,741 |
| 2020-08-20 | $11.22 | $11.29 | $11.22 | $11.28 | $10.62 | 5,244 |
| 2020-08-19 | $11.35 | $11.36 | $11.30 | $11.30 | $10.64 | 2,843 |
| 2020-08-18 | $11.20 | $11.24 | $11.18 | $11.22 | $10.56 | 5,565 |
| 2020-08-17 | $11.37 | $11.43 | $11.35 | $11.37 | $10.70 | 5,385 |
| 2020-08-14 | $11.16 | $11.21 | $11.11 | $11.12 | $10.47 | 3,915 |
| 2020-08-13 | $11.26 | $11.28 | $11.20 | $11.23 | $10.57 | 1,432 |
| 2020-08-12 | $11.23 | $11.30 | $11.21 | $11.23 | $10.57 | 3,290 |
| 2020-08-11 | $11.25 | $11.34 | $11.25 | $11.26 | $10.60 | 6,640 |
| 2020-08-10 | $11.13 | $11.15 | $11.13 | $11.15 | $10.50 | 4,161 |
| 2020-08-07 | $11.15 | $11.17 | $11.09 | $11.17 | $10.52 | 5,599 |
| 2020-08-06 | $11.00 | $11.05 | $10.95 | $10.97 | $10.33 | 8,907 |
| 2020-08-05 | $11.13 | $11.23 | $11.13 | $11.18 | $10.52 | 5,288 |
| 2020-08-04 | $10.93 | $10.93 | $10.82 | $10.84 | $10.21 | 18,560 |
| 2020-08-03 | $11.50 | $11.68 | $11.48 | $11.62 | $10.94 | 73,416 |
| 2020-07-31 | $10.38 | $10.43 | $10.08 | $10.11 | $9.52 | 14,003 |
| 2020-07-30 | $9.99 | $10.18 | $9.99 | $10.18 | $9.58 | 11,601 |
| 2020-07-29 | $10.31 | $10.42 | $10.27 | $10.39 | $9.78 | 2,115 |
| 2020-07-28 | $10.19 | $10.19 | $10.15 | $10.15 | $9.56 | 3,770 |
| 2020-07-27 | $9.78 | $9.94 | $9.78 | $9.94 | $9.35 | 2,271 |
| 2020-07-24 | $9.42 | $9.46 | $9.42 | $9.45 | $8.90 | 1,032 |
| 2020-07-23 | $9.68 | $9.70 | $9.64 | $9.64 | $9.08 | 3,327 |
| 2020-07-22 | $9.62 | $9.68 | $9.62 | $9.66 | $9.09 | 6,119 |
| 2020-07-21 | $9.51 | $9.57 | $9.51 | $9.55 | $8.99 | 1,448 |
| 2020-07-20 | $9.60 | $9.62 | $9.57 | $9.60 | $9.04 | 9,483 |
| 2020-07-17 | $9.37 | $9.44 | $9.37 | $9.43 | $8.88 | 4,047 |
| 2020-07-16 | $9.31 | $9.35 | $9.31 | $9.32 | $8.77 | 3,917 |
| 2020-07-15 | $9.54 | $9.59 | $9.50 | $9.57 | $9.01 | 9,002 |
| 2020-07-14 | $9.35 | $9.36 | $9.27 | $9.34 | $8.79 | 7,040 |
| 2020-07-13 | $9.59 | $9.63 | $9.43 | $9.43 | $8.88 | 7,143 |
| 2020-07-10 | $9.38 | $9.38 | $9.32 | $9.33 | $8.78 | 2,570 |
| 2020-07-09 | $9.50 | $9.50 | $9.31 | $9.31 | $8.77 | 3,287 |
| 2020-07-08 | $9.60 | $9.60 | $9.51 | $9.58 | $9.02 | 12,685 |
| 2020-07-07 | $9.57 | $9.62 | $9.51 | $9.51 | $8.95 | 12,372 |
| 2020-07-06 | $9.57 | $9.72 | $9.57 | $9.62 | $9.06 | 9,202 |
| 2020-07-02 | $9.40 | $9.42 | $9.32 | $9.35 | $8.80 | 3,897 |
| 2020-07-01 | $9.52 | $9.70 | $9.52 | $9.70 | $9.13 | 3,927 |
| 2020-06-30 | $9.20 | $9.28 | $9.11 | $9.28 | $8.74 | 10,433 |
| 2020-06-29 | $9.11 | $9.18 | $9.08 | $9.12 | $8.59 | 5,276 |
| 2020-06-26 | $9.36 | $9.36 | $9.19 | $9.22 | $8.68 | 9,418 |
| 2020-06-25 | $8.98 | $9.12 | $8.98 | $9.09 | $8.56 | 5,497 |
| 2020-06-24 | $9.07 | $9.10 | $8.99 | $9.02 | $8.49 | 6,987 |
| 2020-06-23 | $9.35 | $9.45 | $9.31 | $9.36 | $8.81 | 2,826 |
| 2020-06-22 | $9.14 | $9.15 | $9.11 | $9.12 | $8.59 | 13,921 |
| 2020-06-19 | $9.55 | $9.55 | $9.35 | $9.35 | $8.80 | 5,141 |
| 2020-06-18 | $9.28 | $9.48 | $9.28 | $9.41 | $8.86 | 2,485 |
| 2020-06-17 | $9.46 | $9.47 | $9.44 | $9.45 | $8.90 | 3,305 |
| 2020-06-16 | $9.27 | $9.35 | $9.20 | $9.29 | $8.75 | 7,548 |
| 2020-06-15 | $8.87 | $9.15 | $8.87 | $9.09 | $8.56 | 4,857 |
| 2020-06-12 | $9.17 | $9.17 | $8.93 | $8.98 | $8.45 | 4,036 |
| 2020-06-11 | $9.18 | $9.18 | $8.87 | $8.87 | $8.35 | 4,287 |
| 2020-06-10 | $9.48 | $9.50 | $9.41 | $9.47 | $8.92 | 4,966 |
| 2020-06-09 | $9.56 | $9.65 | $9.56 | $9.59 | $9.03 | 15,112 |
| 2020-06-08 | $9.88 | $9.91 | $9.85 | $9.89 | $9.31 | 9,354 |
| 2020-06-05 | $9.96 | $9.99 | $9.95 | $9.95 | $9.37 | 6,724 |
| 2020-06-04 | $9.99 | $10.01 | $9.96 | $10.01 | $9.42 | 3,319 |
| 2020-06-03 | $9.90 | $10.02 | $9.90 | $9.99 | $9.41 | 4,209 |
| 2020-06-02 | $10.63 | $10.70 | $10.60 | $10.63 | $10.01 | 9,782 |
| 2020-06-01 | $10.57 | $10.69 | $10.56 | $10.69 | $10.06 | 4,215 |
| 2020-05-29 | $10.50 | $10.54 | $10.42 | $10.52 | $9.90 | 1,954 |
| 2020-05-28 | $10.72 | $10.79 | $10.70 | $10.70 | $10.07 | 6,653 |
| 2020-05-27 | $10.82 | $10.83 | $10.72 | $10.83 | $10.20 | 37,145 |
| 2020-05-26 | $10.55 | $10.64 | $10.54 | $10.64 | $10.02 | 8,917 |
| 2020-05-22 | $10.20 | $10.45 | $10.19 | $10.41 | $9.80 | 3,453 |
| 2020-05-21 | $10.84 | $10.84 | $10.50 | $10.54 | $9.92 | 5,491 |
| 2020-05-20 | $10.20 | $10.64 | $10.20 | $10.61 | $9.99 | 18,074 |
| 2020-05-19 | $10.21 | $10.33 | $10.21 | $10.21 | $9.61 | 12,309 |
| 2020-05-18 | $10.12 | $10.67 | $10.12 | $10.62 | $10.00 | 11,794 |
| 2020-05-15 | $9.12 | $9.12 | $9.01 | $9.05 | $8.52 | 9,627 |
| 2020-05-14 | $8.67 | $8.81 | $8.66 | $8.71 | $8.20 | 12,503 |
| 2020-05-13 | $9.11 | $9.20 | $8.99 | $9.00 | $8.47 | 6,395 |
| 2020-05-12 | $9.34 | $9.65 | $9.30 | $9.30 | $8.76 | 12,107 |
| 2020-05-11 | $9.30 | $9.59 | $9.30 | $9.31 | $8.77 | 6,007 |
| 2020-05-08 | $9.29 | $9.39 | $9.26 | $9.30 | $8.76 | 9,197 |
| 2020-05-07 | $9.03 | $9.09 | $9.03 | $9.04 | $8.51 | 21,724 |
| 2020-05-06 | $9.00 | $9.05 | $8.99 | $8.99 | $8.46 | 14,822 |
| 2020-05-05 | $8.80 | $8.96 | $8.80 | $8.93 | $8.41 | 4,021 |
| 2020-05-04 | $8.64 | $8.69 | $8.60 | $8.69 | $8.18 | 7,298 |
| 2020-05-01 | $8.70 | $8.91 | $8.70 | $8.79 | $8.28 | 10,212 |
| 2020-04-30 | $9.05 | $9.07 | $8.96 | $9.02 | $8.49 | 13,598 |
| 2020-04-29 | $8.84 | $8.95 | $8.84 | $8.95 | $8.43 | 21,717 |
| 2020-04-28 | $8.58 | $8.58 | $8.46 | $8.49 | $7.99 | 10,291 |
| 2020-04-27 | $8.53 | $8.57 | $8.50 | $8.56 | $8.06 | 9,900 |
| 2020-04-24 | $8.52 | $8.76 | $8.52 | $8.67 | $8.16 | 6,927 |
| 2020-04-23 | $8.71 | $8.72 | $8.46 | $8.46 | $7.96 | 7,961 |
| 2020-04-22 | $8.49 | $8.59 | $8.47 | $8.55 | $8.05 | 21,528 |
| 2020-04-21 | $8.63 | $8.77 | $8.48 | $8.56 | $8.06 | 9,505 |
| 2020-04-20 | $8.85 | $8.92 | $8.79 | $8.82 | $8.30 | 14,065 |
| 2020-04-17 | $8.65 | $8.69 | $8.63 | $8.65 | $8.14 | 24,739 |
| 2020-04-16 | $8.58 | $8.58 | $8.50 | $8.58 | $8.08 | 38,485 |
| 2020-04-15 | $8.49 | $8.61 | $8.49 | $8.55 | $8.05 | 10,441 |
| 2020-04-14 | $8.71 | $8.97 | $8.69 | $8.80 | $8.28 | 12,861 |
| 2020-04-13 | $8.53 | $8.64 | $8.49 | $8.52 | $8.02 | 2,954 |
| 2020-04-09 | $8.63 | $8.73 | $8.53 | $8.65 | $8.14 | 14,093 |
| 2020-04-08 | $8.36 | $8.84 | $8.36 | $8.75 | $8.24 | 5,648 |
| 2020-04-07 | $8.68 | $8.68 | $8.46 | $8.48 | $7.98 | 8,988 |
| 2020-04-06 | $8.25 | $8.44 | $8.25 | $8.44 | $7.95 | 20,492 |
| 2020-04-03 | $7.90 | $8.00 | $7.67 | $7.75 | $7.30 | 18,764 |
| 2020-04-02 | $7.95 | $8.01 | $7.83 | $7.98 | $7.51 | 14,376 |
| 2020-04-01 | $7.93 | $8.27 | $7.85 | $8.05 | $7.58 | 6,579 |
| 2020-03-31 | $8.10 | $8.43 | $8.09 | $8.43 | $7.94 | 24,803 |
| 2020-03-30 | $7.64 | $8.08 | $7.64 | $7.80 | $7.34 | 29,257 |
| 2020-03-27 | $7.56 | $7.84 | $7.43 | $7.83 | $7.37 | 11,974 |
| 2020-03-26 | $7.64 | $7.86 | $7.50 | $7.84 | $7.38 | 8,989 |
| 2020-03-25 | $7.49 | $7.95 | $7.42 | $7.95 | $7.48 | 28,675 |
| 2020-03-24 | $7.16 | $7.68 | $6.97 | $7.29 | $6.86 | 23,851 |
| 2020-03-23 | $6.29 | $6.53 | $6.25 | $6.35 | $5.98 | 18,631 |
| 2020-03-20 | $6.82 | $6.83 | $6.47 | $6.64 | $6.25 | 32,716 |
| 2020-03-19 | $6.80 | $7.07 | $6.64 | $6.78 | $6.38 | 33,224 |
| 2020-03-18 | $6.90 | $7.24 | $6.72 | $6.85 | $6.45 | 50,405 |
| 2020-03-17 | $7.14 | $7.31 | $7.00 | $7.26 | $6.84 | 45,935 |
| 2020-03-16 | $7.03 | $7.45 | $6.96 | $7.20 | $6.78 | 21,623 |
| 2020-03-13 | $8.15 | $8.15 | $7.55 | $8.13 | $7.65 | 51,533 |
| 2020-03-12 | $7.74 | $7.74 | $7.21 | $7.40 | $6.97 | 35,502 |
| 2020-03-11 | $8.56 | $8.84 | $8.46 | $8.59 | $8.09 | 61,257 |
| 2020-03-10 | $9.25 | $9.29 | $8.95 | $9.29 | $8.75 | 14,928 |
| 2020-03-09 | $9.18 | $9.36 | $9.05 | $9.19 | $8.65 | 17,827 |
| 2020-03-06 | $10.15 | $10.33 | $10.15 | $10.23 | $9.63 | 13,983 |
| 2020-03-05 | $10.69 | $10.95 | $10.67 | $10.74 | $10.11 | 10,013 |
| 2020-03-04 | $10.95 | $11.09 | $10.89 | $11.06 | $10.41 | 6,688 |
| 2020-03-03 | $11.01 | $11.20 | $10.97 | $11.02 | $10.37 | 7,114 |
| 2020-03-02 | $10.75 | $10.90 | $10.64 | $10.82 | $10.19 | 4,139 |
| 2020-02-28 | $10.50 | $10.66 | $10.31 | $10.44 | $9.83 | 18,146 |
| 2020-02-27 | $10.74 | $11.05 | $10.73 | $10.82 | $10.19 | 10,825 |
| 2020-02-26 | $11.21 | $11.29 | $11.06 | $11.07 | $10.42 | 11,558 |
| 2020-02-25 | $10.81 | $10.81 | $10.70 | $10.70 | $10.07 | 5,529 |
| 2020-02-24 | $11.01 | $11.02 | $10.92 | $10.92 | $10.28 | 27,154 |
| 2020-02-21 | $11.45 | $11.80 | $11.45 | $11.80 | $11.11 | 7,912 |
| 2020-02-20 | $11.45 | $11.45 | $11.15 | $11.15 | $10.41 | 4,692 |
| 2020-02-19 | $11.85 | $11.98 | $11.85 | $11.87 | $11.09 | 3,120 |
| 2020-02-18 | $11.69 | $11.78 | $11.65 | $11.71 | $10.94 | 2,806 |
| 2020-02-14 | $11.98 | $11.98 | $11.85 | $11.85 | $11.07 | 2,391 |
| 2020-02-13 | $11.82 | $11.86 | $11.68 | $11.69 | $10.92 | 1,921 |
| 2020-02-12 | $12.21 | $12.26 | $12.19 | $12.26 | $11.45 | 5,008 |
| 2020-02-11 | $12.31 | $12.40 | $12.28 | $12.40 | $11.58 | 2,181 |
| 2020-02-10 | $12.03 | $12.08 | $12.03 | $12.08 | $11.28 | 2,186 |
| 2020-02-07 | $12.01 | $12.01 | $11.95 | $11.95 | $11.16 | 2,112 |
| 2020-02-06 | $12.05 | $12.08 | $12.04 | $12.05 | $11.26 | 2,240 |
| 2020-02-05 | $12.15 | $12.17 | $12.13 | $12.13 | $11.33 | 2,851 |
| 2020-02-04 | $11.93 | $12.04 | $11.93 | $12.01 | $11.22 | 18,330 |
| 2020-02-03 | $11.46 | $11.49 | $11.41 | $11.45 | $10.70 | 4,127 |
| 2020-01-31 | $11.42 | $11.44 | $11.35 | $11.35 | $10.60 | 6,845 |
| 2020-01-30 | $11.48 | $11.53 | $11.48 | $11.51 | $10.75 | 3,260 |
| 2020-01-29 | $11.55 | $11.59 | $11.53 | $11.57 | $10.81 | 5,200 |
| 2020-01-28 | $11.35 | $11.45 | $11.33 | $11.45 | $10.70 | 5,514 |
| 2020-01-27 | $11.50 | $11.53 | $11.47 | $11.53 | $10.77 | 2,915 |
| 2020-01-24 | $11.95 | $11.98 | $11.83 | $11.83 | $11.05 | 8,285 |
| 2020-01-23 | $12.00 | $12.00 | $11.75 | $11.81 | $11.03 | 6,541 |
| 2020-01-22 | $12.12 | $12.12 | $12.07 | $12.07 | $11.27 | 3,424 |
| 2020-01-21 | $12.13 | $12.30 | $12.12 | $12.30 | $11.49 | 33,467 |
| 2020-01-17 | $11.88 | $11.90 | $11.82 | $11.87 | $11.09 | 5,163 |
| 2020-01-16 | $11.93 | $11.95 | $11.93 | $11.95 | $11.16 | 6,884 |
| 2020-01-15 | $11.69 | $11.87 | $11.69 | $11.81 | $11.03 | 9,462 |
| 2020-01-14 | $11.53 | $11.59 | $11.53 | $11.58 | $10.82 | 7,357 |
| 2020-01-13 | $11.54 | $11.54 | $11.44 | $11.48 | $10.72 | 27,468 |
| 2020-01-10 | $12.08 | $12.08 | $12.00 | $12.03 | $11.24 | 12,151 |
| 2020-01-09 | $12.11 | $12.12 | $12.09 | $12.12 | $11.32 | 30,314 |
| 2020-01-08 | $12.20 | $12.32 | $12.20 | $12.31 | $11.50 | 8,306 |
| 2020-01-07 | $12.23 | $12.38 | $12.18 | $12.25 | $11.44 | 6,533 |
| 2020-01-06 | $12.86 | $12.95 | $12.84 | $12.88 | $12.03 | 3,712 |
| 2020-01-03 | $12.87 | $12.99 | $12.87 | $12.87 | $12.02 | 1,234 |
| 2020-01-02 | $13.21 | $13.30 | $13.21 | $13.26 | $12.39 | 12,135 |
| 2019-12-31 | $13.15 | $13.15 | $13.10 | $13.10 | $12.24 | 1,479 |
| 2019-12-30 | $13.14 | $13.18 | $13.11 | $13.15 | $12.28 | 3,224 |
| 2019-12-27 | $13.03 | $13.12 | $13.03 | $13.09 | $12.23 | 1,550 |
| 2019-12-26 | $13.00 | $13.00 | $12.87 | $12.96 | $12.11 | 3,224 |
| 2019-12-24 | $13.10 | $13.10 | $13.01 | $13.01 | $12.15 | 4,900 |
| 2019-12-23 | $13.06 | $13.06 | $13.04 | $13.06 | $12.20 | 4,491 |
| 2019-12-20 | $12.90 | $12.92 | $12.90 | $12.92 | $12.07 | 914 |
| 2019-12-19 | $12.80 | $12.87 | $12.80 | $12.84 | $11.99 | 815 |
| 2019-12-18 | $12.84 | $12.93 | $12.84 | $12.90 | $12.05 | 4,046 |
| 2019-12-17 | $12.89 | $12.89 | $12.84 | $12.86 | $12.01 | 1,770 |
| 2019-12-16 | $12.75 | $12.76 | $12.75 | $12.75 | $11.91 | 991 |
| 2019-12-13 | $12.35 | $12.37 | $12.35 | $12.35 | $11.54 | 1,076 |
| 2019-12-12 | $12.41 | $12.41 | $12.39 | $12.40 | $11.58 | 2,473 |
| 2019-12-11 | $12.18 | $12.37 | $12.18 | $12.32 | $11.51 | 4,198 |
| 2019-12-10 | $12.04 | $12.15 | $12.01 | $12.02 | $11.23 | 2,489 |
| 2019-12-09 | $12.03 | $12.03 | $11.96 | $11.97 | $11.18 | 3,668 |
| 2019-12-06 | $12.26 | $12.26 | $12.21 | $12.22 | $11.41 | 4,465 |
| 2019-12-05 | $12.20 | $12.27 | $12.19 | $12.21 | $11.41 | 3,048 |
| 2019-12-04 | $12.40 | $12.43 | $12.40 | $12.43 | $11.61 | 596 |
| 2019-12-03 | $12.24 | $12.29 | $12.22 | $12.29 | $11.48 | 2,243 |
| 2019-12-02 | $12.50 | $12.50 | $12.38 | $12.40 | $11.58 | 6,636 |
| 2019-11-29 | $12.44 | $12.53 | $12.43 | $12.51 | $11.69 | 10,611 |
| 2019-11-27 | $12.98 | $12.98 | $12.94 | $12.94 | $12.09 | 1,336 |
| 2019-11-26 | $13.11 | $13.29 | $13.11 | $13.29 | $12.41 | 3,263 |
| 2019-11-25 | $12.72 | $12.84 | $12.72 | $12.77 | $11.93 | 3,378 |
| 2019-11-22 | $12.59 | $12.63 | $12.58 | $12.59 | $11.76 | 2,829 |
| 2019-11-21 | $12.50 | $12.53 | $12.48 | $12.53 | $11.70 | 2,543 |
| 2019-11-20 | $12.69 | $12.72 | $12.69 | $12.72 | $11.88 | 1,074 |
| 2019-11-19 | $12.50 | $12.52 | $12.47 | $12.51 | $11.69 | 2,638 |
| 2019-11-18 | $12.66 | $12.66 | $12.56 | $12.57 | $11.74 | 4,781 |
| 2019-11-15 | $12.90 | $13.15 | $12.89 | $13.11 | $12.25 | 10,157 |
| 2019-11-14 | $14.71 | $14.76 | $14.71 | $14.75 | $13.78 | 1,558 |
| 2019-11-13 | $14.60 | $14.65 | $14.59 | $14.64 | $13.67 | 3,918 |
| 2019-11-12 | $14.63 | $14.69 | $14.63 | $14.65 | $13.68 | 5,802 |
| 2019-11-11 | $14.56 | $14.65 | $14.56 | $14.65 | $13.68 | 2,967 |
| 2019-11-08 | $14.54 | $14.62 | $14.54 | $14.57 | $13.61 | 1,276 |
| 2019-11-07 | $14.65 | $14.74 | $14.65 | $14.69 | $13.72 | 2,886 |
| 2019-11-06 | $14.50 | $14.54 | $14.45 | $14.45 | $13.50 | 2,571 |
| 2019-11-05 | $14.38 | $14.38 | $14.24 | $14.31 | $13.37 | 8,077 |
| 2019-11-04 | $14.38 | $14.42 | $14.38 | $14.42 | $13.47 | 1,268 |
| 2019-11-01 | $13.94 | $13.94 | $13.89 | $13.89 | $12.97 | 720 |
| 2019-10-31 | $13.98 | $13.98 | $13.94 | $13.94 | $13.02 | 1,194 |
| 2019-10-30 | $14.07 | $14.10 | $14.06 | $14.10 | $13.17 | 974 |
| 2019-10-29 | $13.86 | $13.86 | $13.66 | $13.80 | $12.89 | 2,379 |
| 2019-10-28 | $13.66 | $13.66 | $13.50 | $13.62 | $12.72 | 5,909 |
| 2019-10-25 | $13.73 | $13.86 | $13.72 | $13.82 | $12.91 | 6,032 |
| 2019-10-24 | $13.61 | $13.80 | $13.61 | $13.76 | $12.85 | 6,640 |
| 2019-10-23 | $12.65 | $12.85 | $12.65 | $12.81 | $11.97 | 4,295 |
| 2019-10-22 | $12.92 | $12.92 | $12.82 | $12.83 | $11.98 | 5,570 |
| 2019-10-21 | $12.98 | $13.04 | $12.90 | $12.90 | $12.05 | 12,589 |
| 2019-10-18 | $12.75 | $12.83 | $12.71 | $12.83 | $11.98 | 18,427 |
| 2019-10-17 | $12.75 | $12.77 | $12.70 | $12.77 | $11.93 | 19,650 |
| 2019-10-16 | $12.61 | $12.65 | $12.55 | $12.65 | $11.82 | 20,095 |
| 2019-10-15 | $12.72 | $12.81 | $12.72 | $12.76 | $11.92 | 3,279 |
| 2019-10-14 | $12.42 | $12.54 | $12.42 | $12.53 | $11.70 | 5,133 |
| 2019-10-11 | $12.26 | $12.30 | $12.26 | $12.27 | $11.46 | 2,868 |
| 2019-10-10 | $12.04 | $12.19 | $12.04 | $12.09 | $11.29 | 2,352 |
| 2019-10-09 | $12.11 | $12.25 | $12.11 | $12.16 | $11.36 | 3,492 |
| 2019-10-08 | $12.18 | $12.18 | $12.15 | $12.15 | $11.35 | 2,788 |
| 2019-10-07 | $12.35 | $12.43 | $12.33 | $12.33 | $11.52 | 3,696 |
| 2019-10-04 | $12.44 | $12.50 | $12.41 | $12.45 | $11.63 | 8,170 |
| 2019-10-03 | $12.62 | $12.85 | $12.62 | $12.73 | $11.89 | 3,885 |
| 2019-10-02 | $12.59 | $12.69 | $12.59 | $12.66 | $11.83 | 7,092 |
| 2019-10-01 | $13.21 | $13.22 | $13.18 | $13.18 | $12.31 | 2,236 |
| 2019-09-30 | $13.13 | $13.13 | $13.13 | $13.13 | $12.26 | 224 |
| 2019-09-27 | $13.15 | $13.15 | $13.15 | $13.15 | $12.28 | 257 |
| 2019-09-26 | $13.25 | $13.25 | $13.25 | $13.25 | $12.38 | 500 |
| 2019-09-25 | $13.25 | $13.25 | $13.25 | $13.25 | $12.38 | 200 |
| 2019-09-24 | $13.26 | $13.26 | $13.26 | $13.26 | $12.39 | 12 |
| 2019-09-23 | $13.26 | $13.26 | $13.26 | $13.26 | $12.39 | 50 |
| 2019-09-20 | $13.26 | $13.26 | $13.26 | $13.26 | $12.39 | 12 |
| 2019-09-19 | $13.27 | $13.27 | $13.26 | $13.26 | $12.39 | 311 |
| 2019-09-18 | $13.10 | $13.10 | $13.10 | $13.10 | $12.24 | 200 |
| 2019-09-17 | $13.14 | $13.14 | $13.14 | $13.14 | $12.27 | 189 |
| 2019-09-16 | $13.46 | $13.46 | $13.46 | $13.46 | $12.57 | 2 |
| 2019-09-13 | $13.46 | $13.46 | $13.46 | $13.46 | $12.57 | 130 |
| 2019-09-12 | $13.38 | $13.52 | $13.33 | $13.34 | $12.46 | 8,691 |
| 2019-09-11 | $13.01 | $13.01 | $13.01 | $13.01 | $12.15 | 104 |
| 2019-09-10 | $12.47 | $12.47 | $12.47 | $12.47 | $11.65 | 2,074 |
| 2019-09-09 | $12.88 | $12.88 | $12.88 | $12.88 | $12.03 | 74 |
| 2019-09-06 | $12.88 | $12.88 | $12.88 | $12.88 | $12.03 | 1,000 |
| 2019-09-05 | $12.84 | $12.84 | $12.71 | $12.71 | $11.87 | 2,192 |
| 2019-09-04 | $12.90 | $12.90 | $12.90 | $12.90 | $12.05 | 1,135 |
| 2019-09-03 | $12.69 | $12.73 | $12.69 | $12.73 | $11.89 | 870 |
| 2019-08-30 | $12.84 | $12.84 | $12.73 | $12.73 | $11.89 | 25,695 |
| 2019-08-29 | $12.43 | $12.43 | $12.40 | $12.40 | $11.58 | 2,199 |
| 2019-08-28 | $12.60 | $12.60 | $12.60 | $12.60 | $11.77 | 6 |
| 2019-08-27 | $12.64 | $12.64 | $12.60 | $12.60 | $11.77 | 791 |
| 2019-08-26 | $12.61 | $12.68 | $12.61 | $12.68 | $11.84 | 1,661 |
| 2019-08-23 | $12.90 | $12.90 | $12.87 | $12.90 | $12.05 | 360 |
| 2019-08-22 | $13.10 | $13.19 | $13.10 | $13.10 | $12.15 | 3,000 |
| 2019-08-21 | $13.03 | $13.03 | $13.03 | $13.03 | $12.08 | 52 |
| 2019-08-20 | $13.03 | $13.03 | $13.03 | $13.03 | $12.08 | 81 |
| 2019-08-19 | $13.03 | $13.03 | $13.03 | $13.03 | $12.08 | 92 |
| 2019-08-16 | $13.03 | $13.03 | $13.03 | $13.03 | $12.08 | 1,000 |
| 2019-08-15 | $13.38 | $13.38 | $13.38 | $13.38 | $12.41 | 661 |
| 2019-08-14 | $13.71 | $13.71 | $13.52 | $13.52 | $12.54 | 677 |
| 2019-08-13 | $13.85 | $13.89 | $13.83 | $13.85 | $12.84 | 880 |
| 2019-08-12 | $14.05 | $14.05 | $14.00 | $14.00 | $12.98 | 925 |
| 2019-08-09 | $14.13 | $14.13 | $14.08 | $14.09 | $13.07 | 6,561 |
| 2019-08-08 | $14.30 | $14.30 | $14.28 | $14.28 | $13.24 | 942 |
| 2019-08-07 | $14.06 | $14.15 | $14.05 | $14.10 | $13.08 | 1,987 |
| 2019-08-06 | $14.23 | $14.26 | $14.16 | $14.23 | $13.20 | 1,530 |
| 2019-08-05 | $14.40 | $14.40 | $14.40 | $14.40 | $13.35 | 402 |
| 2019-08-02 | $14.63 | $14.65 | $14.63 | $14.65 | $13.59 | 860 |
| 2019-08-01 | $14.25 | $14.25 | $14.25 | $14.25 | $13.21 | 185 |
| 2019-07-31 | $14.25 | $14.25 | $14.25 | $14.25 | $13.21 | 282 |
| 2019-07-30 | $14.35 | $14.57 | $14.35 | $14.41 | $13.36 | 5,562 |
| 2019-07-29 | $13.53 | $13.56 | $13.53 | $13.53 | $12.55 | 5,360 |
| 2019-07-26 | $13.48 | $13.51 | $13.47 | $13.50 | $12.52 | 7,109 |
| 2019-07-25 | $13.50 | $13.58 | $13.45 | $13.45 | $12.47 | 8,040 |
| 2019-07-24 | $13.90 | $13.90 | $13.90 | $13.90 | $12.89 | 100 |
| 2019-07-23 | $13.84 | $13.84 | $13.84 | $13.84 | $12.83 | 1,365 |
| 2019-07-22 | $13.80 | $13.80 | $13.80 | $13.80 | $12.80 | 20 |
| 2019-07-19 | $13.80 | $13.80 | $13.80 | $13.80 | $12.80 | 26 |
| 2019-07-18 | $13.80 | $13.80 | $13.80 | $13.80 | $12.80 | 125 |
| 2019-07-17 | $13.41 | $13.60 | $13.41 | $13.60 | $12.61 | 461 |
| 2019-07-16 | $13.98 | $13.98 | $13.98 | $13.98 | $12.96 | 78 |
| 2019-07-15 | $13.98 | $13.98 | $13.98 | $13.98 | $12.96 | 2,089 |
| 2019-07-12 | $13.76 | $13.85 | $13.76 | $13.83 | $12.82 | 550 |
| 2019-07-11 | $14.25 | $14.34 | $14.25 | $14.34 | $13.30 | 642 |
| 2019-07-10 | $14.37 | $14.46 | $14.37 | $14.42 | $13.37 | 20,205 |
| 2019-07-09 | $14.14 | $14.20 | $14.14 | $14.20 | $13.17 | 4,689 |
| 2019-07-08 | $14.18 | $14.21 | $14.18 | $14.21 | $13.18 | 1,873 |
| 2019-07-05 | $14.06 | $14.06 | $14.06 | $14.06 | $13.04 | 100 |
| 2019-07-03 | $14.45 | $14.45 | $14.45 | $14.45 | $13.40 | 20 |
| 2019-07-02 | $14.48 | $14.48 | $14.45 | $14.45 | $13.40 | 661 |
| 2019-07-01 | $14.45 | $14.45 | $14.45 | $14.45 | $13.40 | 6,268 |
| 2019-06-28 | $14.39 | $14.39 | $14.39 | $14.39 | $13.34 | 181 |
| 2019-06-27 | $14.18 | $14.18 | $14.18 | $14.18 | $13.15 | 0 |
| 2019-06-26 | $14.20 | $14.20 | $14.18 | $14.18 | $13.15 | 863 |
| 2019-06-25 | $14.27 | $14.29 | $14.25 | $14.25 | $13.21 | 8,277 |
| 2019-06-24 | $13.74 | $13.75 | $13.70 | $13.70 | $12.70 | 1,552 |
| 2019-06-21 | $13.73 | $13.73 | $13.73 | $13.73 | $12.73 | 30 |
| 2019-06-20 | $13.74 | $13.74 | $13.66 | $13.73 | $12.73 | 766 |
| 2019-06-19 | $13.30 | $13.32 | $13.27 | $13.27 | $12.31 | 692 |
| 2019-06-18 | $13.36 | $13.40 | $13.31 | $13.38 | $12.41 | 1,306 |
| 2019-06-17 | $13.61 | $13.63 | $13.61 | $13.63 | $12.64 | 490 |
| 2019-06-14 | $13.52 | $13.63 | $13.51 | $13.63 | $12.64 | 615 |
| 2019-06-13 | $13.48 | $13.48 | $13.48 | $13.48 | $12.50 | 784 |
| 2019-06-12 | $13.45 | $13.48 | $13.45 | $13.48 | $12.50 | 9,091 |
| 2019-06-11 | $13.18 | $13.18 | $13.18 | $13.18 | $12.22 | 202 |
| 2019-06-10 | $13.07 | $13.07 | $13.06 | $13.06 | $12.11 | 760 |
| 2019-06-07 | $13.10 | $13.14 | $13.07 | $13.07 | $12.12 | 5,725 |
| 2019-06-06 | $13.20 | $13.31 | $13.20 | $13.27 | $12.31 | 1,544 |
| 2019-06-05 | $13.33 | $13.33 | $13.31 | $13.31 | $12.34 | 906 |
| 2019-06-04 | $13.47 | $13.48 | $13.39 | $13.46 | $12.48 | 3,353 |
| 2019-06-03 | $13.42 | $13.49 | $13.42 | $13.45 | $12.47 | 2,649 |
| 2019-05-31 | $12.97 | $12.97 | $12.86 | $12.96 | $12.02 | 3,718 |
| 2019-05-30 | $13.15 | $13.21 | $13.15 | $13.21 | $12.25 | 1,784 |
| 2019-05-29 | $13.13 | $13.14 | $13.05 | $13.06 | $12.11 | 18,308 |
| 2019-05-28 | $11.10 | $11.10 | $11.02 | $11.02 | $10.22 | 6,400 |
| 2019-05-24 | $11.03 | $11.03 | $11.03 | $11.03 | $10.23 | 8,986 |
| 2019-05-23 | $11.22 | $11.22 | $11.22 | $11.22 | $10.40 | 600 |
| 2019-05-22 | $11.39 | $11.39 | $11.39 | $11.39 | $10.56 | 330 |
| 2019-05-21 | $11.00 | $11.01 | $10.95 | $11.00 | $10.20 | 3,723 |
| 2019-05-20 | $10.98 | $10.99 | $10.95 | $10.95 | $10.15 | 2,576 |
| 2019-05-17 | $11.10 | $11.13 | $11.09 | $11.10 | $10.29 | 12,135 |
| 2019-05-16 | $11.32 | $11.39 | $11.31 | $11.39 | $10.56 | 7,102 |
| 2019-05-15 | $11.01 | $11.16 | $11.00 | $11.06 | $10.26 | 3,015 |
| 2019-05-14 | $11.12 | $11.20 | $11.10 | $11.10 | $10.29 | 10,161 |
| 2019-05-13 | $11.06 | $11.06 | $11.01 | $11.01 | $10.21 | 440 |
| 2019-05-10 | $11.46 | $11.46 | $11.46 | $11.46 | $10.63 | 309 |
| 2019-05-09 | $11.34 | $11.38 | $11.29 | $11.38 | $10.55 | 8,983 |
| 2019-05-08 | $11.68 | $11.69 | $11.65 | $11.65 | $10.80 | 5,300 |
| 2019-05-07 | $11.66 | $11.66 | $11.57 | $11.57 | $10.73 | 2,692 |
| 2019-05-06 | $11.69 | $11.73 | $11.69 | $11.73 | $10.88 | 857 |
| 2019-05-03 | $11.86 | $11.86 | $11.86 | $11.86 | $11.00 | 480 |
| 2019-05-02 | $11.80 | $11.80 | $11.80 | $11.80 | $10.94 | 0 |
| 2019-05-01 | $11.85 | $11.85 | $11.80 | $11.80 | $10.94 | 247 |
| 2019-04-30 | $11.82 | $11.82 | $11.82 | $11.82 | $10.96 | 366 |
| 2019-04-29 | $11.87 | $12.05 | $11.87 | $12.05 | $11.17 | 1,796 |
| 2019-04-26 | $11.60 | $11.60 | $11.56 | $11.56 | $10.72 | 5,034 |
| 2019-04-25 | $11.46 | $11.46 | $11.46 | $11.46 | $10.63 | 50 |
| 2019-04-24 | $11.51 | $11.51 | $11.45 | $11.46 | $10.63 | 1,401 |
| 2019-04-23 | $11.66 | $11.69 | $11.66 | $11.69 | $10.84 | 572 |
| 2019-04-22 | $11.36 | $11.41 | $11.36 | $11.41 | $10.58 | 984 |
| 2019-04-18 | $11.41 | $11.42 | $11.36 | $11.36 | $10.53 | 1,320 |
| 2019-04-17 | $11.50 | $11.58 | $11.50 | $11.50 | $10.66 | 3,586 |
| 2019-04-16 | $11.59 | $11.59 | $11.59 | $11.59 | $10.75 | 1,800 |
| 2019-04-15 | $11.70 | $11.70 | $11.70 | $11.70 | $10.85 | 2,610 |
| 2019-04-12 | $11.65 | $11.79 | $11.65 | $11.75 | $10.90 | 2,629 |
| 2019-04-11 | $11.80 | $11.80 | $11.80 | $11.80 | $10.94 | 0 |
| 2019-04-10 | $11.72 | $11.80 | $11.72 | $11.80 | $10.94 | 1,085 |
| 2019-04-09 | $11.86 | $11.87 | $11.86 | $11.87 | $11.01 | 995 |
| 2019-04-08 | $11.87 | $11.87 | $11.85 | $11.85 | $10.99 | 3,383 |
| 2019-04-05 | $12.05 | $12.05 | $12.01 | $12.01 | $11.14 | 1,062 |
| 2019-04-04 | $12.06 | $12.06 | $12.06 | $12.06 | $11.18 | 62 |
| 2019-04-03 | $11.99 | $12.07 | $11.99 | $12.06 | $11.18 | 27,009 |
| 2019-04-02 | $12.08 | $12.08 | $12.01 | $12.05 | $11.17 | 4,615 |
| 2019-04-01 | $12.54 | $12.54 | $12.47 | $12.47 | $11.56 | 1,666 |
| 2019-03-29 | $12.37 | $12.44 | $12.35 | $12.40 | $11.50 | 5,686 |
| 2019-03-28 | $12.38 | $12.39 | $12.37 | $12.37 | $11.47 | 4,023 |
| 2019-03-27 | $12.28 | $12.28 | $12.28 | $12.28 | $11.39 | 810 |
| 2019-03-26 | $12.62 | $12.62 | $12.62 | $12.62 | $11.70 | 500 |
| 2019-03-25 | $12.30 | $12.30 | $12.26 | $12.26 | $11.37 | 3,616 |
| 2019-03-22 | $12.31 | $12.35 | $12.21 | $12.35 | $11.45 | 643 |
| 2019-03-21 | $12.57 | $12.57 | $12.52 | $12.55 | $11.64 | 1,557 |
| 2019-03-20 | $12.78 | $12.85 | $12.77 | $12.85 | $11.92 | 40,106 |
| 2019-03-19 | $12.72 | $12.80 | $12.72 | $12.80 | $11.87 | 52,031 |
| 2019-03-18 | $12.78 | $12.78 | $12.76 | $12.76 | $11.83 | 2,137 |
| 2019-03-15 | $12.63 | $12.69 | $12.60 | $12.69 | $11.77 | 16,320 |
| 2019-03-14 | $12.35 | $12.44 | $12.35 | $12.42 | $11.52 | 35,000 |
| 2019-03-13 | $12.17 | $12.22 | $12.17 | $12.22 | $11.33 | 5,000 |
| 2019-03-12 | $12.23 | $12.23 | $12.15 | $12.15 | $11.27 | 1,004 |
| 2019-03-11 | $12.12 | $12.13 | $12.10 | $12.13 | $11.25 | 2,253 |
| 2019-03-08 | $12.00 | $12.06 | $11.95 | $11.95 | $11.08 | 3,707 |
| 2019-03-07 | $12.00 | $12.00 | $11.99 | $11.99 | $11.12 | 230 |
| 2019-03-06 | $12.30 | $12.44 | $12.30 | $12.40 | $11.50 | 675 |
| 2019-03-05 | $12.09 | $12.09 | $12.09 | $12.09 | $11.21 | 113 |
| 2019-03-04 | $11.94 | $11.94 | $11.88 | $11.90 | $11.04 | 2,166 |
| 2019-03-01 | $11.78 | $11.78 | $11.70 | $11.70 | $10.85 | 880 |
| 2019-02-28 | $11.71 | $11.71 | $11.71 | $11.71 | $10.79 | 19 |
| 2019-02-27 | $11.73 | $11.73 | $11.71 | $11.71 | $10.79 | 459 |
| 2019-02-26 | $11.70 | $11.75 | $11.70 | $11.73 | $10.81 | 1,608 |
| 2019-02-25 | $11.56 | $11.67 | $11.53 | $11.59 | $10.68 | 10,671 |
| 2019-02-22 | $11.78 | $12.02 | $11.70 | $11.90 | $10.96 | 19,159 |
| 2019-02-21 | $13.76 | $13.80 | $13.76 | $13.80 | $12.71 | 1,931 |
| 2019-02-20 | $13.75 | $13.91 | $13.75 | $13.90 | $12.81 | 8,569 |
| 2019-02-19 | $13.65 | $13.74 | $13.65 | $13.67 | $12.59 | 1,200 |
| 2019-02-15 | $13.65 | $13.65 | $13.65 | $13.65 | $12.58 | 400 |
| 2019-02-14 | $13.78 | $13.78 | $13.68 | $13.68 | $12.60 | 626 |
| 2019-02-13 | $13.70 | $13.71 | $13.65 | $13.65 | $12.58 | 1,840 |
| 2019-02-12 | $13.18 | $13.20 | $13.16 | $13.20 | $12.16 | 1,917 |
| 2019-02-11 | $12.88 | $12.88 | $12.88 | $12.88 | $11.87 | 0 |
| 2019-02-08 | $12.79 | $12.88 | $12.79 | $12.88 | $11.87 | 1,430 |
| 2019-02-07 | $12.91 | $12.91 | $12.82 | $12.82 | $11.81 | 780 |
| 2019-02-06 | $13.06 | $13.07 | $13.05 | $13.05 | $12.02 | 5,025 |
| 2019-02-05 | $13.16 | $13.20 | $13.15 | $13.18 | $12.14 | 1,874 |
| 2019-02-04 | $13.29 | $13.29 | $13.29 | $13.29 | $12.24 | 0 |
| 2019-02-01 | $13.29 | $13.29 | $13.29 | $13.29 | $12.24 | 0 |
| 2019-01-31 | $13.31 | $13.33 | $13.29 | $13.29 | $12.24 | 1,418 |
| 2019-01-30 | $13.58 | $13.70 | $13.58 | $13.70 | $12.62 | 1,035 |
| 2019-01-29 | $13.51 | $13.51 | $13.45 | $13.47 | $12.41 | 905 |
| 2019-01-28 | $13.37 | $13.42 | $13.37 | $13.42 | $12.36 | 669 |
| 2019-01-25 | $13.58 | $13.58 | $13.58 | $13.58 | $12.51 | 12,170 |
| 2019-01-24 | $13.69 | $13.69 | $13.69 | $13.69 | $12.61 | 389 |
| 2019-01-23 | $13.46 | $13.54 | $13.46 | $13.54 | $12.47 | 820 |
| 2019-01-22 | $13.27 | $13.27 | $13.24 | $13.27 | $12.22 | 1,718 |
| 2019-01-18 | $13.18 | $13.18 | $13.18 | $13.18 | $12.14 | 112 |
| 2019-01-17 | $13.07 | $13.07 | $13.07 | $13.07 | $12.04 | 69 |
| 2019-01-16 | $13.07 | $13.07 | $13.07 | $13.07 | $12.04 | 403 |
| 2019-01-15 | $12.32 | $12.32 | $12.32 | $12.32 | $11.35 | 106 |
| 2019-01-14 | $12.27 | $12.27 | $12.27 | $12.27 | $11.30 | 299 |
| 2019-01-11 | $12.52 | $12.52 | $12.52 | $12.52 | $11.53 | 121 |
| 2019-01-10 | $12.45 | $12.69 | $12.45 | $12.69 | $11.69 | 2,725 |
| 2019-01-09 | $12.47 | $12.54 | $12.47 | $12.51 | $11.52 | 3,073 |
| 2019-01-08 | $12.20 | $12.20 | $12.10 | $12.10 | $11.15 | 604 |
| 2019-01-07 | $11.90 | $12.01 | $11.87 | $12.01 | $11.06 | 13,141 |
| 2019-01-04 | $11.39 | $11.61 | $11.39 | $11.61 | $10.70 | 2,961 |
| 2019-01-03 | $11.35 | $11.38 | $11.35 | $11.38 | $10.48 | 2,815 |
| 2019-01-02 | $11.79 | $11.79 | $11.75 | $11.78 | $10.85 | 1,087 |
| 2018-12-31 | $11.80 | $11.80 | $11.80 | $11.80 | $10.87 | 632 |
| 2018-12-28 | $11.66 | $11.66 | $11.66 | $11.66 | $10.74 | 220 |
| 2018-12-27 | $11.56 | $11.74 | $11.56 | $11.74 | $10.82 | 1,571 |
| 2018-12-26 | $11.51 | $11.57 | $11.38 | $11.57 | $10.66 | 5,109 |
| 2018-12-24 | $11.44 | $11.44 | $11.44 | $11.44 | $10.54 | 434 |
| 2018-12-21 | $11.78 | $11.78 | $11.58 | $11.58 | $10.67 | 8,530 |
| 2018-12-20 | $12.06 | $12.13 | $12.05 | $12.05 | $11.10 | 2,357 |
| 2018-12-19 | $12.27 | $12.27 | $12.11 | $12.23 | $11.27 | 2,176 |
| 2018-12-18 | $12.35 | $12.35 | $12.35 | $12.35 | $11.38 | 89 |
| 2018-12-17 | $12.31 | $12.35 | $12.30 | $12.35 | $11.38 | 900 |
| 2018-12-14 | $12.47 | $12.47 | $12.42 | $12.42 | $11.44 | 2,598 |
| 2018-12-13 | $12.61 | $12.63 | $12.61 | $12.63 | $11.64 | 469 |
| 2018-12-12 | $12.74 | $12.74 | $12.73 | $12.73 | $11.73 | 350 |
| 2018-12-11 | $12.35 | $12.37 | $12.30 | $12.34 | $11.37 | 1,009 |
| 2018-12-10 | $12.78 | $12.78 | $12.67 | $12.71 | $11.71 | 802 |
| 2018-12-07 | $12.66 | $12.68 | $12.60 | $12.61 | $11.62 | 3,206 |
| 2018-12-06 | $12.28 | $12.28 | $12.05 | $12.15 | $11.19 | 3,498 |
| 2018-12-04 | $12.10 | $12.10 | $11.94 | $11.96 | $11.02 | 568 |
| 2018-12-03 | $12.34 | $12.34 | $12.18 | $12.18 | $11.22 | 2,309 |
| 2018-11-30 | $12.00 | $12.09 | $11.96 | $12.09 | $11.14 | 5,793 |
| 2018-11-29 | $11.91 | $12.20 | $11.91 | $12.11 | $11.16 | 2,115 |
| 2018-11-28 | $11.71 | $11.74 | $11.60 | $11.74 | $10.82 | 3,460 |
| 2018-11-27 | $11.21 | $11.21 | $11.20 | $11.20 | $10.32 | 490 |
| 2018-11-26 | $11.20 | $11.30 | $11.20 | $11.30 | $10.41 | 2,063 |
| 2018-11-23 | $11.18 | $11.18 | $11.18 | $11.18 | $10.30 | 760 |
| 2018-11-21 | $11.28 | $11.30 | $11.26 | $11.30 | $10.41 | 1,399 |
| 2018-11-20 | $11.30 | $11.39 | $11.27 | $11.27 | $10.38 | 3,736 |
| 2018-11-19 | $12.00 | $12.00 | $11.93 | $11.93 | $10.99 | 3,277 |
| 2018-11-16 | $11.79 | $11.79 | $11.79 | $11.79 | $10.86 | 0 |
| 2018-11-15 | $11.71 | $11.80 | $11.69 | $11.79 | $10.86 | 715 |
| 2018-11-14 | $11.75 | $11.75 | $11.69 | $11.70 | $10.78 | 971 |
| 2018-11-13 | $11.59 | $11.65 | $11.59 | $11.65 | $10.73 | 3,900 |
| 2018-11-12 | $11.98 | $11.98 | $11.92 | $11.92 | $10.98 | 475 |
| 2018-11-09 | $12.50 | $12.50 | $12.35 | $12.35 | $11.38 | 657 |
| 2018-11-08 | $12.83 | $12.83 | $12.83 | $12.83 | $11.82 | 0 |
| 2018-11-07 | $12.80 | $12.85 | $12.80 | $12.83 | $11.82 | 1,803 |
| 2018-11-06 | $12.79 | $12.79 | $12.79 | $12.79 | $11.78 | 195 |
| 2018-11-05 | $12.76 | $12.76 | $12.76 | $12.76 | $11.76 | 101 |
| 2018-11-02 | $12.94 | $12.95 | $12.83 | $12.88 | $11.87 | 4,481 |
| 2018-11-01 | $12.82 | $12.87 | $12.81 | $12.86 | $11.85 | 1,486 |
| 2018-10-31 | $12.65 | $12.65 | $12.58 | $12.58 | $11.59 | 1,005 |
| 2018-10-30 | $11.60 | $11.73 | $11.60 | $11.73 | $10.81 | 5,811 |
| 2018-10-29 | $11.70 | $11.73 | $11.55 | $11.59 | $10.68 | 6,933 |
| 2018-10-26 | $11.60 | $11.60 | $11.46 | $11.57 | $10.66 | 6,044 |
| 2018-10-25 | $11.87 | $11.87 | $11.80 | $11.83 | $10.90 | 1,191 |
| 2018-10-24 | $12.08 | $12.08 | $11.91 | $11.91 | $10.97 | 5,973 |
| 2018-10-23 | $11.74 | $11.81 | $11.74 | $11.77 | $10.84 | 2,870 |
| 2018-10-22 | $12.01 | $12.02 | $12.01 | $12.02 | $11.07 | 459 |
| 2018-10-19 | $12.12 | $12.13 | $12.12 | $12.13 | $11.17 | 923 |
| 2018-10-18 | $12.21 | $12.21 | $12.09 | $12.09 | $11.14 | 21,493 |
| 2018-10-17 | $12.04 | $12.15 | $12.04 | $12.08 | $11.13 | 6,784 |
| 2018-10-16 | $12.11 | $12.18 | $12.11 | $12.14 | $11.18 | 193,544 |
| 2018-10-15 | $11.64 | $11.65 | $11.60 | $11.62 | $10.70 | 87,128 |
| 2018-10-12 | $12.00 | $12.00 | $11.87 | $11.96 | $11.02 | 5,317 |
| 2018-10-11 | $12.13 | $12.13 | $12.05 | $12.10 | $11.15 | 3,305 |
| 2018-10-10 | $12.20 | $12.20 | $11.92 | $11.92 | $10.98 | 15,039 |
| 2018-10-09 | $12.29 | $12.38 | $12.25 | $12.35 | $11.38 | 1,585 |
| 2018-10-08 | $12.40 | $12.50 | $12.40 | $12.47 | $11.49 | 4,144 |
| 2018-10-05 | $12.90 | $12.95 | $12.85 | $12.91 | $11.89 | 2,447 |
| 2018-10-04 | $12.86 | $12.92 | $12.85 | $12.90 | $11.88 | 967 |
| 2018-10-03 | $13.09 | $13.09 | $13.06 | $13.06 | $12.03 | 1,628 |
| 2018-10-02 | $13.12 | $13.12 | $13.12 | $13.12 | $12.09 | 207 |
| 2018-10-01 | $13.24 | $13.25 | $13.24 | $13.25 | $12.21 | 588 |
| 2018-09-28 | $13.40 | $13.40 | $13.40 | $13.40 | $12.34 | 706 |
| 2018-09-27 | $13.30 | $13.66 | $13.16 | $13.52 | $12.46 | 4,600 |
| 2018-09-26 | $13.91 | $14.05 | $13.91 | $14.00 | $12.90 | 11,977 |
| 2018-09-25 | $14.10 | $14.15 | $14.05 | $14.15 | $13.04 | 46,012 |
| 2018-09-24 | $13.84 | $14.04 | $13.84 | $14.04 | $12.93 | 6,831 |
| 2018-09-21 | $14.12 | $14.12 | $14.08 | $14.10 | $12.99 | 1,112 |
| 2018-09-20 | $14.16 | $14.19 | $14.11 | $14.19 | $13.07 | 987 |
| 2018-09-19 | $14.23 | $14.29 | $14.23 | $14.25 | $13.13 | 6,937 |
| 2018-09-18 | $14.37 | $14.49 | $14.35 | $14.49 | $13.35 | 1,485 |
| 2018-09-17 | $14.49 | $14.61 | $14.49 | $14.60 | $13.45 | 10,737 |
| 2018-09-14 | $13.89 | $13.95 | $13.89 | $13.94 | $12.84 | 3,624 |
| 2018-09-13 | $13.73 | $13.77 | $13.70 | $13.77 | $12.69 | 6,449 |
| 2018-09-12 | $13.46 | $13.66 | $13.46 | $13.66 | $12.58 | 3,259 |
| 2018-09-11 | $13.25 | $13.33 | $13.25 | $13.29 | $12.24 | 3,759 |
| 2018-09-10 | $13.21 | $13.22 | $13.10 | $13.10 | $12.07 | 3,481 |
| 2018-09-07 | $13.05 | $13.26 | $13.05 | $13.23 | $12.19 | 11,543 |
| 2018-09-06 | $12.79 | $12.79 | $12.76 | $12.76 | $11.76 | 1,590 |
| 2018-09-05 | $12.84 | $12.85 | $12.80 | $12.85 | $11.84 | 685 |
| 2018-09-04 | $12.89 | $12.89 | $12.89 | $12.89 | $11.87 | 193 |
| 2018-08-31 | $12.84 | $13.04 | $12.84 | $13.00 | $11.98 | 18,329 |
| 2018-08-30 | $13.02 | $13.02 | $12.65 | $12.65 | $11.65 | 25,774 |
| 2018-08-29 | $14.07 | $14.14 | $14.07 | $14.14 | $12.94 | 575 |
| 2018-08-28 | $14.17 | $14.17 | $14.17 | $14.17 | $12.97 | 119 |
| 2018-08-27 | $14.05 | $14.05 | $14.05 | $14.05 | $12.86 | 210 |
| 2018-08-24 | $13.80 | $13.85 | $13.80 | $13.85 | $12.68 | 864 |
| 2018-08-23 | $13.77 | $13.77 | $13.70 | $13.70 | $12.54 | 4,112 |
| 2018-08-22 | $13.92 | $13.98 | $13.90 | $13.90 | $12.72 | 3,922 |
| 2018-08-21 | $13.67 | $13.67 | $13.61 | $13.61 | $12.46 | 3,129 |
| 2018-08-20 | $13.40 | $13.40 | $13.40 | $13.40 | $12.27 | 531 |
| 2018-08-17 | $13.40 | $13.40 | $13.40 | $13.40 | $12.27 | 2,023 |
| 2018-08-16 | $13.20 | $13.33 | $13.20 | $13.26 | $12.14 | 2,873 |
| 2018-08-15 | $13.18 | $13.18 | $12.95 | $12.99 | $11.89 | 16,189 |
| 2018-08-14 | $13.59 | $13.60 | $13.55 | $13.55 | $12.40 | 1,804 |
| 2018-08-13 | $13.73 | $13.73 | $13.55 | $13.56 | $12.41 | 2,343 |
| 2018-08-10 | $13.86 | $13.94 | $13.85 | $13.94 | $12.76 | 4,796 |
| 2018-08-09 | $14.15 | $14.23 | $14.14 | $14.23 | $13.03 | 4,461 |
| 2018-08-08 | $14.06 | $14.12 | $14.06 | $14.11 | $12.92 | 1,469 |
| 2018-08-07 | $14.22 | $14.22 | $14.13 | $14.16 | $12.96 | 20,941 |
| 2018-08-06 | $14.20 | $14.24 | $14.20 | $14.23 | $13.03 | 1,230 |
| 2018-08-03 | $14.16 | $14.30 | $14.16 | $14.30 | $13.09 | 1,291 |
| 2018-08-02 | $14.20 | $14.20 | $14.19 | $14.19 | $12.99 | 508 |
| 2018-08-01 | $14.08 | $14.14 | $14.08 | $14.08 | $12.89 | 1,998 |
| 2018-07-31 | $14.03 | $14.07 | $14.00 | $14.01 | $12.83 | 4,691 |
| 2018-07-30 | $14.26 | $14.31 | $14.25 | $14.31 | $13.10 | 4,817 |
| 2018-07-27 | $14.37 | $14.39 | $14.37 | $14.39 | $13.17 | 1,811 |
| 2018-07-26 | $14.36 | $14.37 | $14.31 | $14.31 | $13.10 | 1,882 |
| 2018-07-25 | $14.29 | $14.43 | $14.29 | $14.43 | $13.21 | 7,600 |
| 2018-07-24 | $14.24 | $14.26 | $14.20 | $14.22 | $13.02 | 5,982 |
| 2018-07-23 | $14.00 | $14.00 | $13.93 | $13.93 | $12.75 | 2,410 |
| 2018-07-20 | $13.83 | $13.87 | $13.83 | $13.87 | $12.70 | 299 |
| 2018-07-19 | $13.42 | $13.42 | $13.42 | $13.42 | $12.29 | 517 |
| 2018-07-18 | $13.56 | $13.60 | $13.56 | $13.60 | $12.45 | 1,709 |
| 2018-07-17 | $13.60 | $13.61 | $13.60 | $13.61 | $12.46 | 2,238 |
| 2018-07-16 | $13.66 | $13.70 | $13.59 | $13.66 | $12.51 | 2,329 |
| 2018-07-13 | $13.50 | $13.50 | $13.50 | $13.50 | $12.36 | 2,110 |
| 2018-07-12 | $13.37 | $13.45 | $13.37 | $13.45 | $12.31 | 1,302 |
| 2018-07-11 | $13.26 | $13.26 | $13.17 | $13.17 | $12.06 | 3,381 |
| 2018-07-10 | $13.38 | $13.38 | $13.25 | $13.30 | $12.18 | 951 |
| 2018-07-09 | $13.28 | $13.28 | $13.15 | $13.15 | $12.04 | 1,313 |
| 2018-07-06 | $13.12 | $13.23 | $13.10 | $13.10 | $11.99 | 1,089 |
| 2018-07-05 | $13.11 | $13.11 | $13.00 | $13.08 | $11.97 | 1,367 |
| 2018-07-03 | $12.97 | $13.00 | $12.97 | $12.99 | $11.89 | 1,742 |
| 2018-07-02 | $12.71 | $12.80 | $12.69 | $12.80 | $11.72 | 7,987 |
| 2018-06-29 | $13.06 | $13.14 | $13.06 | $13.06 | $11.96 | 8,005 |
| 2018-06-28 | $12.73 | $12.77 | $12.72 | $12.77 | $11.69 | 17,126 |
| 2018-06-27 | $12.80 | $12.80 | $12.80 | $12.80 | $11.72 | 1,936 |
| 2018-06-26 | $12.81 | $12.84 | $12.79 | $12.79 | $11.71 | 4,329 |
| 2018-06-25 | $13.01 | $13.01 | $12.80 | $12.91 | $11.82 | 7,808 |
| 2018-06-22 | $13.28 | $13.32 | $13.28 | $13.32 | $12.19 | 1,283 |
| 2018-06-21 | $13.20 | $13.25 | $13.20 | $13.25 | $12.13 | 2,607 |
| 2018-06-20 | $13.22 | $13.22 | $13.22 | $13.22 | $12.10 | 221 |
| 2018-06-19 | $12.92 | $12.96 | $12.90 | $12.96 | $11.86 | 8,201 |
| 2018-06-18 | $13.25 | $13.36 | $13.25 | $13.36 | $12.23 | 36,931 |
| 2018-06-15 | $13.00 | $13.05 | $12.97 | $13.05 | $11.95 | 5,000 |
| 2018-06-14 | $13.15 | $13.22 | $13.15 | $13.16 | $12.05 | 2,127 |
| 2018-06-13 | $13.17 | $13.17 | $13.07 | $13.10 | $11.99 | 4,502 |
| 2018-06-12 | $13.03 | $13.06 | $13.00 | $13.00 | $11.90 | 7,368 |
| 2018-06-11 | $12.92 | $13.09 | $12.92 | $13.00 | $11.90 | 7,226 |
| 2018-06-08 | $12.90 | $12.97 | $12.88 | $12.88 | $11.79 | 2,726 |
| 2018-06-07 | $12.86 | $12.98 | $12.86 | $12.95 | $11.86 | 19,595 |
| 2018-06-06 | $12.95 | $12.95 | $12.41 | $12.69 | $11.62 | 24,247 |
| 2018-06-05 | $12.85 | $12.93 | $12.83 | $12.83 | $11.75 | 4,376 |
| 2018-06-04 | $12.70 | $12.73 | $12.59 | $12.60 | $11.53 | 9,315 |
| 2018-06-01 | $12.00 | $12.11 | $11.88 | $12.11 | $11.09 | 13,220 |
| 2018-05-31 | $12.31 | $12.31 | $12.07 | $12.14 | $11.11 | 33,716 |
| 2018-05-30 | $12.28 | $12.40 | $12.22 | $12.30 | $11.26 | 7,518 |
| 2018-05-29 | $12.30 | $12.32 | $12.11 | $12.19 | $11.16 | 7,323 |
| 2018-05-25 | $12.45 | $12.52 | $12.45 | $12.46 | $11.41 | 3,714 |
| 2018-05-24 | $12.35 | $12.41 | $12.32 | $12.38 | $11.34 | 211,103 |
| 2018-05-23 | $12.10 | $12.21 | $12.08 | $12.14 | $11.11 | 7,555 |
| 2018-05-22 | $12.20 | $12.20 | $12.03 | $12.07 | $11.05 | 2,770 |
| 2018-05-21 | $11.97 | $12.04 | $11.97 | $12.04 | $11.02 | 3,672 |
| 2018-05-18 | $11.82 | $11.86 | $11.82 | $11.86 | $10.86 | 6,671 |
| 2018-05-17 | $11.91 | $12.00 | $11.81 | $11.84 | $10.84 | 10,185 |
| 2018-05-16 | $11.69 | $11.74 | $11.50 | $11.74 | $10.75 | 11,767 |
| 2018-05-15 | $11.60 | $11.74 | $11.60 | $11.71 | $10.72 | 2,452 |
| 2018-05-14 | $11.74 | $11.89 | $11.74 | $11.78 | $10.78 | 2,350 |
| 2018-05-11 | $11.64 | $11.70 | $11.57 | $11.64 | $10.66 | 392,391 |
| 2018-05-10 | $11.82 | $11.93 | $11.80 | $11.83 | $10.83 | 19,042 |
| 2018-05-09 | $11.52 | $11.79 | $11.52 | $11.76 | $10.77 | 26,357 |
| 2018-05-08 | $11.49 | $11.51 | $11.40 | $11.48 | $10.51 | 261,503 |
| 2018-05-07 | $11.27 | $11.31 | $11.24 | $11.27 | $10.32 | 242,943 |
| 2018-05-04 | $11.20 | $11.26 | $11.20 | $11.24 | $10.29 | 3,958 |
| 2018-05-03 | $11.21 | $11.26 | $11.21 | $11.22 | $10.27 | 1,827 |
| 2018-05-02 | $11.20 | $11.21 | $11.10 | $11.10 | $10.16 | 3,160 |
| 2018-05-01 | $11.19 | $11.26 | $10.96 | $10.96 | $10.03 | 1,329 |
| 2018-04-30 | $11.45 | $11.45 | $11.33 | $11.35 | $10.39 | 3,323 |
| 2018-04-27 | $11.28 | $11.44 | $11.28 | $11.33 | $10.37 | 3,365 |
| 2018-04-26 | $11.27 | $11.28 | $11.21 | $11.24 | $10.29 | 10,292 |
| 2018-04-25 | $11.07 | $11.08 | $11.02 | $11.05 | $10.12 | 3,524 |
| 2018-04-24 | $11.18 | $11.19 | $11.14 | $11.15 | $10.21 | 1,783 |
| 2018-04-23 | $11.31 | $11.33 | $11.18 | $11.23 | $10.28 | 11,218 |
| 2018-04-20 | $10.82 | $10.85 | $10.75 | $10.76 | $9.85 | 2,963 |
| 2018-04-19 | $10.89 | $10.89 | $10.84 | $10.88 | $9.96 | 13,749 |
| 2018-04-18 | $10.91 | $10.94 | $10.88 | $10.91 | $9.99 | 4,487 |
| 2018-04-17 | $10.82 | $10.92 | $10.82 | $10.85 | $9.93 | 4,634 |
| 2018-04-16 | $10.65 | $10.72 | $10.65 | $10.72 | $9.81 | 19,053 |
| 2018-04-13 | $10.75 | $10.75 | $10.59 | $10.61 | $9.71 | 14,908 |
| 2018-04-12 | $10.62 | $10.67 | $10.62 | $10.67 | $9.77 | 4,065 |
| 2018-04-11 | $10.64 | $10.81 | $10.64 | $10.71 | $9.80 | 3,984 |
| 2018-04-10 | $10.87 | $10.87 | $10.81 | $10.87 | $9.95 | 3,691 |
| 2018-04-09 | $10.77 | $10.79 | $10.77 | $10.79 | $9.88 | 2,884 |
| 2018-04-06 | $10.57 | $10.76 | $10.57 | $10.66 | $9.76 | 6,607 |
| 2018-04-05 | $10.55 | $10.63 | $10.50 | $10.54 | $9.65 | 2,857 |
| 2018-04-04 | $10.38 | $10.42 | $10.35 | $10.42 | $9.54 | 4,217 |
| 2018-04-03 | $10.68 | $10.68 | $10.60 | $10.60 | $9.70 | 103,741 |
| 2018-04-02 | $10.62 | $10.75 | $10.44 | $10.44 | $9.56 | 9,612 |
| 2018-03-29 | $10.70 | $10.70 | $10.57 | $10.70 | $9.80 | 4,730 |
| 2018-03-28 | $10.59 | $10.68 | $10.59 | $10.68 | $9.78 | 82,061 |
| 2018-03-27 | $10.61 | $10.65 | $10.59 | $10.59 | $9.69 | 11,506 |
| 2018-03-26 | $10.48 | $10.62 | $10.34 | $10.61 | $9.71 | 18,597 |
| 2018-03-23 | $10.18 | $10.22 | $10.10 | $10.16 | $9.30 | 15,284 |
| 2018-03-22 | $10.25 | $10.25 | $10.15 | $10.17 | $9.31 | 6,638 |
| 2018-03-21 | $10.32 | $10.37 | $10.27 | $10.34 | $9.47 | 10,070 |
| 2018-03-20 | $10.50 | $10.50 | $10.39 | $10.39 | $9.51 | 25,139 |
| 2018-03-19 | $10.80 | $10.87 | $10.73 | $10.74 | $9.83 | 17,119 |
| 2018-03-16 | $10.76 | $10.85 | $10.67 | $10.68 | $9.78 | 11,026 |
| 2018-03-15 | $10.81 | $10.87 | $10.81 | $10.86 | $9.94 | 5,573 |
| 2018-03-14 | $10.89 | $10.89 | $10.55 | $10.55 | $9.66 | 4,711 |
| 2018-03-13 | $10.76 | $10.82 | $10.52 | $10.64 | $9.74 | 8,906 |
| 2018-03-12 | $10.59 | $10.69 | $10.58 | $10.69 | $9.79 | 1,809 |
| 2018-03-09 | $10.56 | $10.69 | $10.51 | $10.60 | $9.70 | 7,314 |
| 2018-03-08 | $10.72 | $10.72 | $10.60 | $10.66 | $9.76 | 7,290 |
| 2018-03-07 | $10.50 | $10.53 | $10.40 | $10.53 | $9.64 | 18,956 |
| 2018-03-06 | $10.50 | $10.50 | $10.34 | $10.44 | $9.56 | 20,854 |
| 2018-03-05 | $10.38 | $10.50 | $10.38 | $10.41 | $9.53 | 9,052 |
| 2018-03-02 | $9.97 | $10.30 | $9.97 | $10.30 | $9.43 | 27,096 |
| 2018-03-01 | $9.00 | $9.00 | $8.82 | $8.83 | $8.08 | 5,332 |
| 2018-02-28 | $9.17 | $9.17 | $9.07 | $9.09 | $8.32 | 11,860 |
| 2018-02-27 | $9.22 | $9.22 | $9.20 | $9.22 | $8.44 | 3,661 |
| 2018-02-26 | $9.23 | $9.28 | $9.22 | $9.28 | $8.50 | 3,083 |
| 2018-02-23 | $9.28 | $9.30 | $9.20 | $9.30 | $8.51 | 17,911 |
| 2018-02-22 | $9.30 | $9.35 | $9.30 | $9.33 | $8.54 | 1,176 |
| 2018-02-21 | $9.09 | $9.17 | $9.05 | $9.08 | $8.26 | 3,741 |
| 2018-02-20 | $8.99 | $8.99 | $8.92 | $8.98 | $8.17 | 17,535 |
| 2018-02-16 | $9.20 | $9.30 | $9.17 | $9.26 | $8.42 | 11,562 |
| 2018-02-15 | $9.07 | $9.19 | $9.07 | $9.15 | $8.32 | 3,067 |
| 2018-02-14 | $8.83 | $8.96 | $8.82 | $8.95 | $8.14 | 8,722 |
| 2018-02-13 | $8.72 | $8.77 | $8.66 | $8.77 | $7.98 | 3,492 |
| 2018-02-12 | $8.71 | $8.81 | $8.70 | $8.80 | $8.00 | 4,916 |
| 2018-02-09 | $8.63 | $8.68 | $8.46 | $8.55 | $7.78 | 16,426 |
| 2018-02-08 | $8.80 | $8.80 | $8.53 | $8.58 | $7.80 | 13,707 |
| 2018-02-07 | $8.95 | $8.95 | $8.88 | $8.89 | $8.09 | 11,653 |
| 2018-02-06 | $8.90 | $9.05 | $8.89 | $8.99 | $8.18 | 9,591 |
| 2018-02-05 | $9.23 | $9.23 | $8.95 | $8.95 | $8.14 | 14,852 |
| 2018-02-02 | $9.38 | $9.38 | $9.28 | $9.28 | $8.44 | 7,870 |
| 2018-02-01 | $9.48 | $9.63 | $9.48 | $9.59 | $8.72 | 4,214 |
| 2018-01-31 | $9.52 | $9.56 | $9.42 | $9.47 | $8.61 | 22,992 |
| 2018-01-30 | $9.44 | $9.45 | $9.34 | $9.34 | $8.49 | 6,797 |
| 2018-01-29 | $9.47 | $9.51 | $9.43 | $9.45 | $8.59 | 11,954 |
| 2018-01-26 | $9.50 | $9.57 | $9.49 | $9.56 | $8.69 | 18,766 |
| 2018-01-25 | $9.34 | $9.40 | $9.27 | $9.37 | $8.52 | 19,672 |
| 2018-01-24 | $9.11 | $9.15 | $9.06 | $9.07 | $8.25 | 4,812 |
| 2018-01-23 | $9.05 | $9.14 | $9.05 | $9.10 | $8.28 | 12,135 |
| 2018-01-22 | $8.77 | $8.80 | $8.75 | $8.78 | $7.99 | 9,957 |
| 2018-01-19 | $8.70 | $8.78 | $8.68 | $8.74 | $7.95 | 18,500 |
| 2018-01-18 | $8.61 | $8.61 | $8.57 | $8.60 | $7.82 | 2,876 |
| 2018-01-17 | $8.64 | $8.69 | $8.64 | $8.64 | $7.86 | 4,492 |
| 2018-01-16 | $8.63 | $8.68 | $8.61 | $8.61 | $7.83 | 24,979 |
| 2018-01-12 | $8.50 | $8.57 | $8.47 | $8.56 | $7.79 | 41,863 |
| 2018-01-11 | $8.28 | $8.43 | $8.28 | $8.42 | $7.66 | 3,406 |
| 2018-01-10 | $8.30 | $8.33 | $8.25 | $8.26 | $7.51 | 7,113 |
| 2018-01-09 | $8.39 | $8.44 | $8.38 | $8.38 | $7.62 | 18,093 |
| 2018-01-08 | $8.63 | $8.63 | $8.49 | $8.51 | $7.74 | 17,939 |
| 2018-01-05 | $8.74 | $8.74 | $8.60 | $8.66 | $7.88 | 14,722 |
| 2018-01-04 | $8.31 | $8.40 | $8.31 | $8.40 | $7.64 | 8,528 |
| 2018-01-03 | $8.10 | $8.21 | $8.09 | $8.21 | $7.47 | 11,608 |
| 2018-01-02 | $8.07 | $8.14 | $8.07 | $8.11 | $7.38 | 20,387 |
| 2017-12-29 | $8.14 | $8.27 | $8.12 | $8.22 | $7.48 | 22,569 |
| 2017-12-28 | $8.11 | $8.14 | $8.06 | $8.06 | $7.33 | 11,845 |
| 2017-12-27 | $8.00 | $8.13 | $8.00 | $8.11 | $7.38 | 9,932 |
| 2017-12-26 | $8.00 | $8.05 | $7.93 | $8.02 | $7.29 | 10,464 |
| 2017-12-22 | $8.06 | $8.08 | $8.00 | $8.04 | $7.31 | 7,033 |
| 2017-12-21 | $7.85 | $7.96 | $7.85 | $7.90 | $7.18 | 8,195 |
| 2017-12-20 | $7.96 | $7.96 | $7.86 | $7.90 | $7.18 | 9,585 |
| 2017-12-19 | $7.97 | $8.01 | $7.94 | $7.98 | $7.26 | 9,995 |
| 2017-12-18 | $8.05 | $8.07 | $8.00 | $8.05 | $7.32 | 17,658 |
| 2017-12-15 | $7.94 | $8.00 | $7.90 | $7.93 | $7.21 | 26,516 |
| 2017-12-14 | $8.14 | $8.15 | $8.10 | $8.12 | $7.38 | 11,640 |
| 2017-12-13 | $8.25 | $8.25 | $8.13 | $8.16 | $7.42 | 13,189 |
| 2017-12-12 | $8.25 | $8.25 | $8.23 | $8.24 | $7.49 | 3,264 |
| 2017-12-11 | $8.23 | $8.29 | $8.23 | $8.27 | $7.52 | 21,293 |
| 2017-12-08 | $8.22 | $8.32 | $8.20 | $8.28 | $7.53 | 16,647 |
| 2017-12-07 | $8.18 | $8.21 | $8.16 | $8.19 | $7.45 | 9,575 |
| 2017-12-06 | $8.32 | $8.33 | $8.26 | $8.30 | $7.55 | 9,535 |
| 2017-12-05 | $8.43 | $8.50 | $8.40 | $8.48 | $7.71 | 13,958 |
| 2017-12-04 | $8.19 | $8.27 | $8.19 | $8.20 | $7.46 | 9,215 |
| 2017-12-01 | $8.14 | $8.21 | $8.13 | $8.19 | $7.45 | 28,629 |
| 2017-11-30 | $8.30 | $8.34 | $8.25 | $8.30 | $7.55 | 19,892 |
| 2017-11-29 | $8.53 | $8.53 | $8.30 | $8.35 | $7.59 | 20,240 |
| 2017-11-28 | $8.60 | $8.64 | $8.55 | $8.61 | $7.83 | 16,265 |
| 2017-11-27 | $8.69 | $8.73 | $8.66 | $8.67 | $7.89 | 22,675 |
| 2017-11-24 | $8.78 | $8.79 | $8.68 | $8.69 | $7.90 | 42,900 |
| 2017-11-22 | $8.75 | $8.79 | $8.66 | $8.74 | $7.95 | 60,000 |
| 2017-11-21 | $8.61 | $8.74 | $8.60 | $8.71 | $7.92 | 79,624 |
| 2017-11-20 | $8.66 | $8.67 | $8.56 | $8.64 | $7.86 | 216,275 |
| 2017-11-17 | $8.52 | $8.56 | $8.48 | $8.55 | $7.78 | 167,394 |
| 2017-11-16 | $8.84 | $8.86 | $8.65 | $8.75 | $7.96 | 238,679 |
| 2017-11-15 | $8.71 | $8.72 | $8.56 | $8.70 | $7.91 | 19,431 |
| 2017-11-14 | $8.58 | $8.65 | $8.49 | $8.65 | $7.87 | 18,079 |
| 2017-11-13 | $8.19 | $8.39 | $8.19 | $8.38 | $7.62 | 9,224 |
| 2017-11-10 | $8.20 | $8.33 | $8.20 | $8.29 | $7.54 | 9,709 |
| 2017-11-09 | $9.07 | $9.18 | $9.05 | $9.05 | $8.23 | 14,514 |
| 2017-11-08 | $9.14 | $9.41 | $9.14 | $9.22 | $8.39 | 1,583 |
| 2017-11-07 | $9.30 | $9.30 | $9.05 | $9.05 | $8.23 | 6,261 |
| 2017-11-06 | $9.31 | $9.31 | $9.27 | $9.28 | $8.44 | 1,621 |
| 2017-11-03 | $9.08 | $9.35 | $9.08 | $9.20 | $8.37 | 2,802 |
| 2017-11-02 | $9.21 | $9.43 | $9.16 | $9.16 | $8.33 | 2,225 |
| 2017-11-01 | $9.52 | $9.61 | $9.20 | $9.20 | $8.37 | 6,551 |
| 2017-10-31 | $9.65 | $9.66 | $9.53 | $9.56 | $8.69 | 2,229 |
| 2017-10-30 | $9.45 | $9.64 | $9.37 | $9.63 | $8.76 | 4,160 |
| 2017-10-27 | $9.63 | $9.67 | $9.63 | $9.63 | $8.76 | 908 |
| 2017-10-26 | $9.65 | $9.68 | $9.50 | $9.58 | $8.71 | 16,210 |
| 2017-10-25 | $9.79 | $9.80 | $9.68 | $9.74 | $8.86 | 20,673 |
| 2017-10-24 | $9.74 | $9.74 | $9.67 | $9.67 | $8.79 | 1,407 |
| 2017-10-23 | $9.64 | $9.79 | $9.57 | $9.79 | $8.90 | 1,557 |
| 2017-10-20 | $9.76 | $9.76 | $9.69 | $9.69 | $8.81 | 545 |
| 2017-10-19 | $9.54 | $9.54 | $9.54 | $9.54 | $8.68 | 342 |
| 2017-10-18 | $9.85 | $9.85 | $9.73 | $9.81 | $8.92 | 651 |
| 2017-10-17 | $9.98 | $10.04 | $9.82 | $10.04 | $9.13 | 8,218 |
| 2017-10-16 | $9.91 | $10.08 | $9.91 | $10.00 | $9.09 | 1,154 |
| 2017-10-13 | $10.06 | $10.06 | $9.89 | $9.89 | $8.99 | 985 |
| 2017-10-12 | $9.84 | $9.84 | $9.60 | $9.68 | $8.80 | 487 |
| 2017-10-11 | $9.72 | $9.72 | $9.60 | $9.63 | $8.76 | 1,678 |
| 2017-10-10 | $10.35 | $10.35 | $10.07 | $10.08 | $9.17 | 3,409 |
| 2017-10-09 | $10.34 | $10.34 | $10.27 | $10.27 | $9.34 | 343 |
| 2017-10-06 | $10.07 | $10.31 | $10.07 | $10.31 | $9.38 | 6,739 |
| 2017-10-05 | $10.48 | $10.50 | $10.22 | $10.22 | $9.29 | 1,121 |
| 2017-10-04 | $10.39 | $10.63 | $10.32 | $10.56 | $9.60 | 1,007 |
| 2017-10-03 | $10.46 | $10.54 | $10.23 | $10.23 | $9.30 | 1,311 |
| 2017-10-02 | $10.45 | $10.45 | $10.45 | $10.45 | $9.50 | 272 |
| 2017-09-29 | $10.23 | $10.31 | $10.23 | $10.31 | $9.38 | 326 |
| 2017-09-28 | $10.17 | $10.17 | $10.17 | $10.17 | $9.25 | 421 |
| 2017-09-27 | $10.08 | $10.24 | $10.08 | $10.24 | $9.31 | 1,267 |
| 2017-09-26 | $10.12 | $10.34 | $10.12 | $10.22 | $9.29 | 9,499 |
| 2017-09-25 | $10.61 | $10.85 | $10.61 | $10.73 | $9.76 | 2,839 |
| 2017-09-22 | $11.18 | $11.18 | $11.18 | $11.18 | $10.17 | 511 |
| 2017-09-21 | $10.94 | $11.02 | $10.94 | $10.94 | $9.95 | 1,038 |
| 2017-09-20 | $11.00 | $11.00 | $10.71 | $10.71 | $9.74 | 1,680 |
| 2017-09-19 | $10.80 | $10.92 | $10.70 | $10.92 | $9.93 | 1,709 |
| 2017-09-18 | $10.85 | $10.87 | $10.85 | $10.87 | $9.89 | 2,113 |
| 2017-09-15 | $10.76 | $10.76 | $10.48 | $10.49 | $9.54 | 4,802 |
| 2017-09-14 | $10.61 | $10.63 | $10.41 | $10.41 | $9.47 | 1,115 |
| 2017-09-13 | $10.60 | $10.60 | $10.52 | $10.60 | $9.64 | 182,998 |
| 2017-09-12 | $10.40 | $10.40 | $10.40 | $10.40 | $9.46 | 1,030 |
| 2017-09-11 | $10.97 | $10.97 | $10.40 | $10.40 | $9.46 | 719 |
| 2017-09-08 | $10.71 | $10.71 | $10.71 | $10.71 | $9.74 | 328 |
| 2017-09-07 | $10.43 | $10.44 | $10.36 | $10.37 | $9.43 | 1,547 |
| 2017-09-06 | $10.38 | $10.38 | $10.26 | $10.26 | $9.33 | 76,090 |
| 2017-09-05 | $10.02 | $10.02 | $9.95 | $9.95 | $9.05 | 672 |
| 2017-09-01 | $10.46 | $10.46 | $10.46 | $10.46 | $9.51 | 7,285 |
| 2017-08-31 | $10.10 | $10.37 | $10.05 | $10.05 | $9.14 | 3,809 |
| 2017-08-30 | $10.10 | $10.10 | $10.10 | $10.10 | $9.19 | 336 |
| 2017-08-29 | $10.17 | $10.17 | $9.91 | $9.91 | $9.01 | 1,200 |
| 2017-08-28 | $10.06 | $10.27 | $10.06 | $10.27 | $9.34 | 1,921 |
| 2017-08-25 | $10.12 | $10.15 | $10.12 | $10.15 | $9.23 | 1,482 |
| 2017-08-24 | $10.31 | $10.31 | $10.00 | $10.00 | $9.09 | 858 |
| 2017-08-23 | $10.21 | $10.23 | $10.07 | $10.07 | $9.16 | 14,980 |
| 2017-08-22 | $9.81 | $9.82 | $9.77 | $9.77 | $8.83 | 2,871 |
| 2017-08-21 | $9.62 | $9.62 | $9.62 | $9.62 | $8.70 | 1,395 |
| 2017-08-18 | $9.65 | $9.65 | $9.65 | $9.65 | $8.72 | 74 |
| 2017-08-17 | $9.65 | $9.65 | $9.65 | $9.65 | $8.72 | 13 |
| 2017-08-16 | $9.65 | $9.65 | $9.65 | $9.65 | $8.72 | 100 |
| 2017-08-15 | $9.42 | $9.42 | $9.25 | $9.34 | $8.44 | 1,585 |
| 2017-08-14 | $9.02 | $9.02 | $9.02 | $9.02 | $8.15 | 315 |
| 2017-08-11 | $9.07 | $9.07 | $9.07 | $9.07 | $8.20 | 3 |
| 2017-08-10 | $9.07 | $9.07 | $9.07 | $9.07 | $8.20 | 118 |
| 2017-08-09 | $9.09 | $9.14 | $9.00 | $9.07 | $8.20 | 853 |
| 2017-08-08 | $9.18 | $9.34 | $9.05 | $9.05 | $8.18 | 2,450 |
| 2017-08-07 | $9.03 | $9.28 | $9.03 | $9.28 | $8.39 | 330 |
| 2017-08-04 | $9.24 | $9.24 | $9.24 | $9.24 | $8.35 | 240 |
| 2017-08-03 | $9.44 | $9.50 | $9.44 | $9.50 | $8.59 | 751 |
| 2017-08-02 | $9.49 | $9.49 | $9.49 | $9.49 | $8.58 | 195 |
| 2017-08-01 | $9.42 | $9.56 | $9.42 | $9.49 | $8.58 | 768 |
| 2017-07-31 | $9.36 | $9.36 | $9.36 | $9.36 | $8.46 | 142 |
| 2017-07-28 | $9.63 | $9.63 | $9.63 | $9.63 | $8.70 | 9 |
| 2017-07-27 | $9.63 | $9.63 | $9.63 | $9.63 | $8.70 | 47 |
| 2017-07-26 | $9.69 | $9.69 | $9.63 | $9.63 | $8.70 | 775 |
| 2017-07-25 | $9.48 | $9.70 | $9.48 | $9.60 | $8.68 | 3,494 |
| 2017-07-24 | $9.61 | $9.61 | $9.36 | $9.36 | $8.46 | 1,265 |
| 2017-07-21 | $9.76 | $9.76 | $9.76 | $9.76 | $8.82 | 229 |
| 2017-07-20 | $9.91 | $9.98 | $9.87 | $9.87 | $8.92 | 730 |
| 2017-07-19 | $9.89 | $10.10 | $9.89 | $10.10 | $9.13 | 1,863 |
| 2017-07-18 | $9.72 | $9.72 | $9.59 | $9.59 | $8.67 | 1,294 |
| 2017-07-17 | $9.84 | $9.84 | $9.65 | $9.70 | $8.77 | 7,549 |
| 2017-07-14 | $9.78 | $9.86 | $9.78 | $9.86 | $8.91 | 562 |
| 2017-07-13 | $9.78 | $9.78 | $9.78 | $9.78 | $8.84 | 223 |
| 2017-07-12 | $9.62 | $9.62 | $9.62 | $9.62 | $8.70 | 14,986 |
| 2017-07-11 | $9.34 | $9.34 | $9.34 | $9.34 | $8.44 | 316 |
| 2017-07-10 | $9.24 | $9.24 | $9.21 | $9.21 | $8.32 | 897 |
| 2017-07-07 | $9.19 | $9.19 | $9.19 | $9.19 | $8.31 | 161 |
| 2017-07-06 | $9.11 | $9.36 | $9.11 | $9.36 | $8.46 | 533 |
| 2017-07-05 | $9.43 | $9.43 | $9.43 | $9.43 | $8.52 | 197 |
| 2017-07-03 | $9.37 | $9.37 | $9.37 | $9.37 | $8.47 | 1,105 |
| 2017-06-30 | $9.52 | $9.52 | $9.29 | $9.29 | $8.40 | 1,492 |
| 2017-06-29 | $9.30 | $9.33 | $9.20 | $9.33 | $8.43 | 5,501 |
| 2017-06-28 | $9.33 | $9.43 | $9.33 | $9.43 | $8.52 | 1,114 |
| 2017-06-27 | $9.40 | $9.40 | $9.33 | $9.36 | $8.46 | 5,779 |
| 2017-06-26 | $9.43 | $9.44 | $9.39 | $9.43 | $8.52 | 265,000 |
| 2017-06-23 | $9.32 | $9.32 | $9.32 | $9.32 | $8.42 | 2,575 |
| 2017-06-22 | $9.10 | $9.10 | $9.10 | $9.10 | $8.23 | 0 |
| 2017-06-21 | $9.10 | $9.10 | $9.10 | $9.10 | $8.23 | 0 |
| 2017-06-20 | $9.10 | $9.10 | $9.10 | $9.10 | $8.23 | 200 |
| 2017-06-19 | $9.18 | $9.29 | $9.18 | $9.29 | $8.40 | 410 |
| 2017-06-16 | $9.15 | $9.18 | $9.15 | $9.18 | $8.30 | 400 |
| 2017-06-15 | $9.48 | $9.48 | $9.48 | $9.48 | $8.56 | 0 |
| 2017-06-14 | $9.60 | $9.60 | $9.48 | $9.48 | $8.56 | 800 |
| 2017-06-13 | $9.47 | $9.50 | $9.47 | $9.50 | $8.59 | 700 |
| 2017-06-12 | $9.45 | $9.45 | $9.45 | $9.45 | $8.54 | 0 |
| 2017-06-09 | $9.45 | $9.45 | $9.45 | $9.45 | $8.54 | 1,800 |
| 2017-06-08 | $9.50 | $9.50 | $9.50 | $9.50 | $8.59 | 0 |
| 2017-06-07 | $9.50 | $9.50 | $9.50 | $9.50 | $8.59 | 500 |
| 2017-06-06 | $9.38 | $9.38 | $9.38 | $9.38 | $8.48 | 150 |
| 2017-06-05 | $9.43 | $9.43 | $9.43 | $9.43 | $8.52 | 0 |
| 2017-06-02 | $9.43 | $9.43 | $9.43 | $9.43 | $8.52 | 200 |
| 2017-06-01 | $9.10 | $9.24 | $9.10 | $9.24 | $8.35 | 497 |
| 2017-05-31 | $10.05 | $10.05 | $10.00 | $10.00 | $9.04 | 650 |
| 2017-05-30 | $10.06 | $10.06 | $10.06 | $10.06 | $9.09 | 0 |
| 2017-05-26 | $10.06 | $10.06 | $10.06 | $10.06 | $9.09 | 55 |
| 2017-05-25 | $10.25 | $10.25 | $10.06 | $10.06 | $9.09 | 7,300 |
| 2017-05-24 | $10.29 | $10.29 | $10.29 | $10.29 | $9.30 | 0 |
| 2017-05-23 | $10.12 | $10.29 | $10.12 | $10.29 | $9.30 | 1,596 |
| 2017-05-22 | $10.37 | $10.37 | $10.37 | $10.37 | $9.37 | 100 |
| 2017-05-19 | $10.20 | $10.20 | $10.20 | $10.20 | $9.22 | 0 |
| 2017-05-18 | $10.20 | $10.20 | $10.20 | $10.20 | $9.22 | 1,200 |
| 2017-05-17 | $10.40 | $10.41 | $10.30 | $10.30 | $9.31 | 825 |
| 2017-05-16 | $10.40 | $10.49 | $10.40 | $10.40 | $9.40 | 1,815 |
| 2017-05-15 | $10.56 | $10.56 | $10.56 | $10.56 | $9.54 | 104 |
| 2017-05-12 | $10.40 | $10.60 | $10.40 | $10.56 | $9.54 | 2,760 |
| 2017-05-11 | $10.35 | $10.46 | $10.26 | $10.46 | $9.45 | 8,718 |
| 2017-05-10 | $10.38 | $10.38 | $10.38 | $10.38 | $9.38 | 0 |
| 2017-05-09 | $10.38 | $10.38 | $10.38 | $10.38 | $9.38 | 100 |
| 2017-05-08 | $10.50 | $10.50 | $10.50 | $10.50 | $9.49 | 350 |
| 2017-05-05 | $10.82 | $10.82 | $10.59 | $10.80 | $9.76 | 3,585 |
| 2017-05-04 | $10.83 | $10.95 | $10.70 | $10.80 | $9.76 | 17,005 |
| 2017-05-03 | $10.40 | $10.40 | $10.40 | $10.40 | $9.40 | 8 |
| 2017-05-02 | $10.40 | $10.40 | $10.40 | $10.40 | $9.40 | 0 |
| 2017-05-01 | $10.40 | $10.40 | $10.40 | $10.40 | $9.40 | 15 |
| 2017-04-28 | $10.40 | $10.40 | $10.40 | $10.40 | $9.40 | 5,031 |
| 2017-04-27 | $10.20 | $10.25 | $10.20 | $10.25 | $9.26 | 500 |
| 2017-04-26 | $9.97 | $9.97 | $9.97 | $9.97 | $9.01 | 0 |
| 2017-04-25 | $9.83 | $9.97 | $9.83 | $9.97 | $9.01 | 1,073 |
| 2017-04-24 | $9.45 | $9.45 | $9.45 | $9.45 | $8.54 | 0 |
| 2017-04-21 | $9.45 | $9.45 | $9.45 | $9.45 | $8.54 | 38 |
| 2017-04-20 | $9.45 | $9.45 | $9.45 | $9.45 | $8.54 | 0 |
| 2017-04-19 | $9.45 | $9.45 | $9.45 | $9.45 | $8.54 | 0 |
| 2017-04-18 | $9.45 | $9.45 | $9.45 | $9.45 | $8.54 | 43 |
| 2017-04-17 | $9.45 | $9.45 | $9.45 | $9.45 | $8.54 | 0 |
| 2017-04-13 | $9.45 | $9.45 | $9.45 | $9.45 | $8.54 | 0 |
| 2017-04-12 | $9.45 | $9.45 | $9.45 | $9.45 | $8.54 | 500 |
| 2017-04-11 | $9.40 | $9.40 | $9.40 | $9.40 | $8.50 | 0 |
| 2017-04-10 | $9.40 | $9.40 | $9.40 | $9.40 | $8.50 | 500 |
| 2017-04-07 | $9.40 | $9.40 | $9.40 | $9.40 | $8.50 | 0 |
| 2017-04-06 | $9.40 | $9.40 | $9.40 | $9.40 | $8.50 | 500 |
| 2017-04-05 | $9.50 | $9.60 | $9.50 | $9.50 | $8.59 | 3,391 |
| 2017-04-04 | $9.50 | $9.50 | $9.50 | $9.50 | $8.59 | 0 |
| 2017-04-03 | $9.50 | $9.50 | $9.50 | $9.50 | $8.59 | 100 |
| 2017-03-31 | $9.50 | $9.50 | $9.50 | $9.50 | $8.59 | 49 |
| 2017-03-30 | $9.50 | $9.50 | $9.50 | $9.50 | $8.59 | 400 |
| 2017-03-29 | $9.56 | $9.56 | $9.56 | $9.56 | $8.64 | 0 |
| 2017-03-28 | $9.56 | $9.56 | $9.56 | $9.56 | $8.64 | 200 |
| 2017-03-27 | $9.39 | $9.39 | $9.39 | $9.39 | $8.49 | 0 |
| 2017-03-24 | $9.39 | $9.39 | $9.39 | $9.39 | $8.49 | 1 |
| 2017-03-23 | $9.39 | $9.39 | $9.39 | $9.39 | $8.49 | 600 |
| 2017-03-22 | $9.51 | $9.51 | $9.51 | $9.51 | $8.60 | 70 |
| 2017-03-21 | $9.51 | $9.51 | $9.51 | $9.51 | $8.60 | 700 |
| 2017-03-20 | $9.60 | $9.60 | $9.60 | $9.60 | $8.68 | 150 |
| 2017-03-17 | $9.50 | $9.50 | $9.50 | $9.50 | $8.59 | 0 |
| 2017-03-16 | $9.26 | $9.50 | $9.26 | $9.50 | $8.59 | 2,500 |
| 2017-03-15 | $9.05 | $9.05 | $9.05 | $9.05 | $8.18 | 0 |
| 2017-03-14 | $9.05 | $9.05 | $9.05 | $9.05 | $8.18 | 0 |
| 2017-03-13 | $9.05 | $9.05 | $9.05 | $9.05 | $8.15 | 0 |
| 2017-03-10 | $9.05 | $9.05 | $9.05 | $9.05 | $8.15 | 0 |
| 2017-03-09 | $9.05 | $9.05 | $9.05 | $9.05 | $8.15 | 200 |
| 2017-03-08 | $9.05 | $9.05 | $9.05 | $9.05 | $8.15 | 300 |
| 2017-03-07 | $8.98 | $8.98 | $8.98 | $8.98 | $8.09 | 0 |
| 2017-03-06 | $8.98 | $8.98 | $8.98 | $8.98 | $8.09 | 0 |
| 2017-03-03 | $9.00 | $9.12 | $8.98 | $8.98 | $8.09 | 4,956 |
| 2017-03-02 | $8.96 | $9.02 | $8.96 | $9.02 | $8.13 | 2,000 |
| 2017-03-01 | $9.65 | $9.70 | $9.55 | $9.61 | $8.63 | 9,425 |
| 2017-02-28 | $9.66 | $9.66 | $9.66 | $9.66 | $8.68 | 50 |
| 2017-02-27 | $9.66 | $9.66 | $9.66 | $9.66 | $8.68 | 0 |
| 2017-02-24 | $9.66 | $9.66 | $9.66 | $9.66 | $8.68 | 0 |
| 2017-02-23 | $9.51 | $9.66 | $9.51 | $9.66 | $8.68 | 700 |
| 2017-02-22 | $9.18 | $9.18 | $9.18 | $9.18 | $8.24 | 120 |
| 2017-02-21 | $9.18 | $9.18 | $9.18 | $9.18 | $8.24 | 0 |
| 2017-02-17 | $9.18 | $9.18 | $9.18 | $9.18 | $8.24 | 0 |
| 2017-02-16 | $9.18 | $9.18 | $9.18 | $9.18 | $8.24 | 2 |
| 2017-02-15 | $9.18 | $9.18 | $9.18 | $9.18 | $8.24 | 0 |
| 2017-02-14 | $9.18 | $9.18 | $9.18 | $9.18 | $8.24 | 200 |
| 2017-02-13 | $9.22 | $9.22 | $9.22 | $9.22 | $8.28 | 50 |
| 2017-02-10 | $9.22 | $9.22 | $9.22 | $9.22 | $8.28 | 400 |
| 2017-02-09 | $9.22 | $9.22 | $9.22 | $9.22 | $8.28 | 400 |
| 2017-02-08 | $9.25 | $9.25 | $9.25 | $9.25 | $8.31 | 372 |
| 2017-02-07 | $9.19 | $9.20 | $9.15 | $9.20 | $8.26 | 1,995 |
| 2017-02-06 | $9.23 | $9.23 | $9.21 | $9.21 | $8.27 | 815 |
| 2017-02-03 | $9.17 | $9.17 | $9.17 | $9.17 | $8.24 | 728 |
| 2017-02-02 | $9.14 | $9.14 | $9.14 | $9.14 | $8.21 | 1,747 |
| 2017-02-01 | $9.06 | $9.06 | $9.06 | $9.06 | $8.14 | 131 |
| 2017-01-31 | $8.75 | $8.75 | $8.75 | $8.75 | $7.86 | 0 |
| 2017-01-30 | $8.75 | $8.75 | $8.75 | $8.75 | $7.86 | 0 |
| 2017-01-27 | $8.75 | $8.75 | $8.75 | $8.75 | $7.86 | 0 |
| 2017-01-26 | $8.75 | $8.75 | $8.75 | $8.75 | $7.86 | 0 |
| 2017-01-25 | $8.75 | $8.75 | $8.75 | $8.75 | $7.86 | 200 |
| 2017-01-24 | $8.65 | $8.74 | $8.65 | $8.74 | $7.85 | 1,250 |
| 2017-01-23 | $8.53 | $8.53 | $8.53 | $8.53 | $7.66 | 1,000 |
| 2017-01-20 | $8.92 | $8.92 | $8.73 | $8.73 | $7.84 | 2,021 |
| 2017-01-19 | $8.99 | $8.99 | $8.99 | $8.99 | $8.07 | 0 |
| 2017-01-18 | $8.99 | $8.99 | $8.99 | $8.99 | $8.07 | 0 |
| 2017-01-17 | $9.02 | $9.02 | $8.99 | $8.99 | $8.07 | 745 |
| 2017-01-13 | $9.00 | $9.00 | $9.00 | $9.00 | $8.08 | 126 |
| 2017-01-12 | $9.00 | $9.00 | $9.00 | $9.00 | $8.08 | 496 |
| 2017-01-11 | $8.82 | $8.82 | $8.82 | $8.82 | $7.92 | 1,000 |
| 2017-01-10 | $9.00 | $9.00 | $9.00 | $9.00 | $8.08 | 500 |
| 2017-01-09 | $8.98 | $8.99 | $8.98 | $8.99 | $8.07 | 2,000 |
| 2017-01-06 | $8.95 | $8.95 | $8.95 | $8.95 | $8.04 | 100 |
| 2017-01-05 | $8.79 | $8.79 | $8.79 | $8.79 | $7.89 | 125 |
| 2017-01-04 | $8.80 | $8.80 | $8.79 | $8.79 | $7.89 | 1,149 |
| 2017-01-03 | $8.68 | $8.68 | $8.68 | $8.68 | $7.80 | 59 |
| 2016-12-30 | $8.68 | $8.68 | $8.68 | $8.68 | $7.80 | 248 |
| 2016-12-29 | $8.68 | $8.68 | $8.68 | $8.68 | $7.80 | 0 |
| 2016-12-28 | $8.68 | $8.68 | $8.68 | $8.68 | $7.80 | 208 |
| 2016-12-27 | $8.58 | $8.69 | $8.58 | $8.69 | $7.80 | 2,572 |
| 2016-12-23 | $8.54 | $8.57 | $8.54 | $8.57 | $7.70 | 1,749 |
| 2016-12-22 | $8.45 | $8.45 | $8.45 | $8.45 | $7.59 | 155 |
| 2016-12-21 | $8.43 | $8.49 | $8.43 | $8.43 | $7.57 | 300 |
| 2016-12-20 | $8.28 | $8.30 | $8.28 | $8.30 | $7.45 | 2,154 |
| 2016-12-19 | $8.25 | $8.25 | $8.25 | $8.25 | $7.41 | 250 |
| 2016-12-16 | $8.25 | $8.25 | $8.24 | $8.24 | $7.40 | 725 |
| 2016-12-15 | $8.17 | $8.32 | $8.17 | $8.32 | $7.47 | 900 |
| 2016-12-14 | $8.36 | $8.36 | $8.36 | $8.36 | $7.51 | 0 |
| 2016-12-13 | $8.36 | $8.36 | $8.36 | $8.36 | $7.51 | 0 |
| 2016-12-12 | $8.23 | $8.36 | $8.23 | $8.36 | $7.51 | 2,024 |
| 2016-12-09 | $8.02 | $8.02 | $8.02 | $8.02 | $7.20 | 101 |
| 2016-12-08 | $8.02 | $8.02 | $8.02 | $8.02 | $7.20 | 0 |
| 2016-12-07 | $7.97 | $8.02 | $7.97 | $8.02 | $7.20 | 750 |
| 2016-12-06 | $7.98 | $7.98 | $7.98 | $7.98 | $7.17 | 7,145 |
| 2016-12-05 | $8.09 | $8.09 | $8.09 | $8.09 | $7.27 | 306 |
| 2016-12-02 | $8.06 | $8.11 | $8.06 | $8.11 | $7.28 | 3,600 |
| 2016-12-01 | $8.10 | $8.10 | $8.03 | $8.03 | $7.21 | 1,600 |
| 2016-11-30 | $8.22 | $8.22 | $8.22 | $8.22 | $7.38 | 100 |
| 2016-11-29 | $8.37 | $8.37 | $8.37 | $8.37 | $7.52 | 100 |
| 2016-11-28 | $8.55 | $8.62 | $8.53 | $8.62 | $7.74 | 4,668 |
| 2016-11-25 | $8.45 | $8.45 | $8.45 | $8.45 | $7.58 | 0 |
| 2016-11-23 | $8.45 | $8.45 | $8.45 | $8.45 | $7.58 | 0 |
| 2016-11-22 | $8.51 | $8.51 | $8.45 | $8.45 | $7.58 | 392 |
| 2016-11-21 | $8.84 | $8.84 | $8.84 | $8.84 | $7.94 | 300 |
| 2016-11-18 | $8.89 | $8.89 | $8.84 | $8.84 | $7.94 | 400 |
| 2016-11-17 | $8.83 | $8.83 | $8.83 | $8.83 | $7.93 | 62 |
| 2016-11-16 | $8.83 | $8.83 | $8.83 | $8.83 | $7.93 | 5 |
| 2016-11-15 | $8.83 | $8.83 | $8.83 | $8.83 | $7.93 | 9 |
| 2016-11-14 | $8.83 | $8.83 | $8.83 | $8.83 | $7.93 | 0 |
| 2016-11-11 | $8.83 | $8.83 | $8.83 | $8.83 | $7.93 | 0 |
| 2016-11-10 | $8.83 | $8.83 | $8.83 | $8.83 | $7.93 | 0 |
| 2016-11-09 | $8.83 | $8.88 | $8.83 | $8.83 | $7.93 | 2,300 |
| 2016-11-08 | $8.89 | $8.89 | $8.89 | $8.89 | $7.98 | 200 |
| 2016-11-07 | $8.56 | $8.60 | $8.56 | $8.60 | $7.72 | 6,346 |
| 2016-11-04 | $8.57 | $8.57 | $8.57 | $8.57 | $7.70 | 194 |
| 2016-11-03 | $8.57 | $8.57 | $8.57 | $8.57 | $7.70 | 200 |
| 2016-11-02 | $8.54 | $8.54 | $8.54 | $8.54 | $7.67 | 0 |
| 2016-11-01 | $8.54 | $8.54 | $8.54 | $8.54 | $7.67 | 100 |
| 2016-10-31 | $8.61 | $8.72 | $8.61 | $8.72 | $7.83 | 650 |
| 2016-10-28 | $8.65 | $8.65 | $8.63 | $8.63 | $7.75 | 2,482 |
| 2016-10-27 | $8.77 | $8.77 | $8.66 | $8.66 | $7.78 | 1,445 |
| 2016-10-26 | $8.99 | $8.99 | $8.99 | $8.99 | $8.07 | 133 |
| 2016-10-25 | $9.22 | $9.22 | $9.22 | $9.22 | $8.28 | 0 |
| 2016-10-24 | $9.22 | $9.22 | $9.22 | $9.22 | $8.28 | 29 |
| 2016-10-21 | $9.22 | $9.22 | $9.22 | $9.22 | $8.28 | 300 |
| 2016-10-20 | $9.23 | $9.23 | $9.23 | $9.23 | $8.29 | 2 |
| 2016-10-19 | $9.23 | $9.23 | $9.23 | $9.23 | $8.29 | 115 |
| 2016-10-18 | $9.36 | $9.36 | $9.23 | $9.23 | $8.29 | 694 |
| 2016-10-17 | $9.22 | $9.22 | $9.22 | $9.22 | $8.28 | 2 |
| 2016-10-14 | $9.22 | $9.22 | $9.22 | $9.22 | $8.28 | 0 |
| 2016-10-13 | $9.13 | $9.22 | $9.12 | $9.22 | $8.28 | 2,882 |
| 2016-10-12 | $9.21 | $9.21 | $9.21 | $9.21 | $8.27 | 88 |
| 2016-10-11 | $9.33 | $9.33 | $9.21 | $9.21 | $8.27 | 2,285 |
| 2016-10-10 | $9.49 | $9.49 | $9.49 | $9.49 | $8.52 | 184 |
| 2016-10-07 | $9.36 | $9.36 | $9.36 | $9.36 | $8.41 | 105 |
| 2016-10-06 | $9.46 | $9.46 | $9.39 | $9.42 | $8.46 | 877 |
| 2016-10-05 | $9.64 | $9.64 | $9.57 | $9.64 | $8.66 | 3,120 |
| 2016-10-04 | $9.70 | $9.73 | $9.70 | $9.73 | $8.73 | 660 |
| 2016-10-03 | $9.91 | $9.94 | $9.76 | $9.76 | $8.77 | 5,476 |
| 2016-09-30 | $9.61 | $9.61 | $9.61 | $9.61 | $8.63 | 0 |
| 2016-09-29 | $9.61 | $9.61 | $9.61 | $9.61 | $8.63 | 931 |
| 2016-09-28 | $9.74 | $9.74 | $9.74 | $9.74 | $8.75 | 157 |
| 2016-09-27 | $9.42 | $9.42 | $9.42 | $9.42 | $8.46 | 327 |
| 2016-09-26 | $9.31 | $9.38 | $9.30 | $9.30 | $8.35 | 990 |
| 2016-09-23 | $9.65 | $9.65 | $9.65 | $9.65 | $8.67 | 8 |
| 2016-09-22 | $9.65 | $9.65 | $9.65 | $9.65 | $8.67 | 600 |
| 2016-09-21 | $9.38 | $9.38 | $9.38 | $9.38 | $8.42 | 332 |
| 2016-09-20 | $9.26 | $9.36 | $9.26 | $9.36 | $8.40 | 716 |
| 2016-09-19 | $9.43 | $9.43 | $9.32 | $9.32 | $8.37 | 3,500 |
| 2016-09-16 | $9.46 | $9.46 | $9.44 | $9.44 | $8.48 | 1,000 |
| 2016-09-15 | $9.47 | $9.64 | $9.47 | $9.50 | $8.53 | 5,512 |
| 2016-09-14 | $9.25 | $9.27 | $9.21 | $9.21 | $8.27 | 2,497 |
| 2016-09-13 | $9.04 | $9.07 | $9.04 | $9.07 | $8.15 | 1,466 |
| 2016-09-12 | $9.18 | $9.18 | $9.18 | $9.18 | $8.24 | 250 |
| 2016-09-09 | $9.27 | $9.35 | $9.27 | $9.27 | $8.33 | 540 |
| 2016-09-08 | $9.20 | $9.20 | $9.20 | $9.20 | $8.26 | 38 |
| 2016-09-07 | $9.20 | $9.20 | $9.20 | $9.20 | $8.26 | 821 |
| 2016-09-06 | $9.12 | $9.12 | $9.11 | $9.11 | $8.18 | 16,000 |
| 2016-09-02 | $8.81 | $8.84 | $8.76 | $8.79 | $7.90 | 3,300 |
| 2016-09-01 | $8.58 | $8.59 | $8.57 | $8.58 | $7.71 | 18,174 |
| 2016-08-31 | $8.46 | $8.46 | $8.41 | $8.42 | $7.56 | 7,109 |
| 2016-08-30 | $8.53 | $8.53 | $8.53 | $8.53 | $7.63 | 511 |
| 2016-08-29 | $8.68 | $8.68 | $8.68 | $8.68 | $7.77 | 500 |
| 2016-08-26 | $8.55 | $8.55 | $8.55 | $8.55 | $7.65 | 0 |
| 2016-08-25 | $8.63 | $8.63 | $8.50 | $8.55 | $7.65 | 1,502 |
| 2016-08-24 | $8.65 | $8.65 | $8.53 | $8.53 | $7.63 | 5,059 |
| 2016-08-23 | $8.68 | $8.74 | $8.64 | $8.64 | $7.73 | 733 |
| 2016-08-22 | $8.45 | $8.48 | $8.42 | $8.44 | $7.55 | 77,362 |
| 2016-08-19 | $8.31 | $8.45 | $8.31 | $8.45 | $7.56 | 5,380 |
| 2016-08-18 | $8.53 | $8.53 | $8.53 | $8.53 | $7.63 | 252 |
| 2016-08-17 | $8.31 | $8.40 | $8.31 | $8.40 | $7.52 | 523 |
| 2016-08-16 | $8.42 | $8.57 | $8.42 | $8.53 | $7.63 | 1,145 |
| 2016-08-15 | $8.40 | $8.40 | $8.40 | $8.40 | $7.52 | 282 |
| 2016-08-12 | $8.42 | $8.42 | $8.42 | $8.42 | $7.54 | 280 |
| 2016-08-11 | $8.14 | $8.14 | $8.14 | $8.14 | $7.29 | 17 |
| 2016-08-10 | $8.14 | $8.14 | $8.14 | $8.14 | $7.29 | 500 |
| 2016-08-09 | $8.36 | $8.36 | $8.36 | $8.36 | $7.48 | 360 |
| 2016-08-08 | $7.93 | $7.93 | $7.93 | $7.93 | $7.10 | 497 |
| 2016-08-05 | $7.87 | $7.87 | $7.85 | $7.85 | $7.03 | 2,140 |
| 2016-08-04 | $7.91 | $7.91 | $7.89 | $7.89 | $7.06 | 377 |
| 2016-08-03 | $7.70 | $7.78 | $7.70 | $7.70 | $6.89 | 1,247 |
| 2016-08-02 | $7.78 | $7.78 | $7.73 | $7.73 | $6.92 | 732 |
| 2016-08-01 | $7.91 | $7.96 | $7.87 | $7.87 | $7.04 | 3,280 |
| 2016-07-29 | $7.96 | $7.96 | $7.92 | $7.92 | $7.08 | 545 |
| 2016-07-28 | $7.93 | $7.93 | $7.93 | $7.93 | $7.09 | 243 |
| 2016-07-27 | $7.82 | $7.82 | $7.81 | $7.81 | $6.99 | 489 |
| 2016-07-26 | $7.82 | $7.84 | $7.82 | $7.84 | $7.02 | 650 |
| 2016-07-25 | $7.78 | $7.80 | $7.78 | $7.80 | $6.98 | 1,290 |
| 2016-07-22 | $7.77 | $7.77 | $7.77 | $7.77 | $6.95 | 442 |
| 2016-07-21 | $7.75 | $7.75 | $7.75 | $7.75 | $6.94 | 2,575 |
| 2016-07-20 | $7.84 | $7.84 | $7.77 | $7.77 | $6.96 | 1,384 |
| 2016-07-19 | $7.72 | $7.72 | $7.72 | $7.72 | $6.91 | 383 |
| 2016-07-18 | $7.82 | $7.82 | $7.81 | $7.81 | $6.99 | 1,500 |
| 2016-07-15 | $7.75 | $7.84 | $7.70 | $7.75 | $6.94 | 2,255 |
| 2016-07-14 | $7.87 | $8.01 | $7.87 | $7.87 | $7.04 | 2,715 |
| 2016-07-13 | $7.90 | $7.90 | $7.90 | $7.90 | $7.07 | 340 |
| 2016-07-12 | $8.13 | $8.21 | $8.13 | $8.21 | $7.35 | 3,418 |
| 2016-07-11 | $7.95 | $7.95 | $7.95 | $7.95 | $7.12 | 114 |
| 2016-07-08 | $7.92 | $7.95 | $7.91 | $7.95 | $7.12 | 3,250 |
| 2016-07-07 | $7.91 | $7.91 | $7.74 | $7.80 | $6.98 | 932 |
| 2016-07-06 | $8.01 | $8.01 | $8.01 | $8.01 | $7.17 | 25 |
| 2016-07-05 | $8.01 | $8.01 | $8.01 | $8.01 | $7.17 | 632 |
| 2016-07-01 | $8.13 | $8.13 | $8.09 | $8.09 | $7.24 | 1,056 |
| 2016-06-30 | $8.00 | $8.07 | $7.97 | $8.00 | $7.16 | 5,840 |
| 2016-06-29 | $8.05 | $8.18 | $8.05 | $8.18 | $7.32 | 4,084 |
| 2016-06-28 | $7.86 | $7.86 | $7.84 | $7.84 | $7.01 | 304 |
| 2016-06-27 | $7.74 | $7.76 | $7.74 | $7.76 | $6.95 | 1,157 |
| 2016-06-24 | $7.10 | $7.58 | $7.10 | $7.11 | $6.36 | 4,912 |
| 2016-06-23 | $7.89 | $7.89 | $7.88 | $7.88 | $7.05 | 1,392 |
| 2016-06-22 | $7.68 | $7.68 | $7.68 | $7.68 | $6.87 | 13,287 |
| 2016-06-21 | $7.61 | $7.61 | $7.61 | $7.61 | $6.81 | 801 |
| 2016-06-20 | $7.33 | $7.33 | $7.28 | $7.33 | $6.56 | 882 |
| 2016-06-17 | $7.32 | $7.32 | $7.12 | $7.12 | $6.37 | 1,388 |
| 2016-06-16 | $7.00 | $7.09 | $7.00 | $7.09 | $6.35 | 1,926 |
| 2016-06-15 | $7.15 | $7.28 | $7.15 | $7.28 | $6.52 | 979 |
| 2016-06-14 | $7.14 | $7.16 | $7.14 | $7.15 | $6.40 | 633 |
| 2016-06-13 | $7.14 | $7.30 | $7.14 | $7.30 | $6.54 | 63 |
| 2016-06-10 | $7.16 | $7.30 | $7.16 | $7.30 | $6.54 | 396 |
| 2016-06-09 | $7.48 | $7.59 | $7.43 | $7.48 | $6.69 | 6,725 |
| 2016-06-08 | $7.64 | $7.64 | $7.64 | $7.64 | $6.84 | 426 |
| 2016-06-07 | $7.62 | $7.75 | $7.62 | $7.71 | $6.90 | 5,093 |
| 2016-06-06 | $7.56 | $7.60 | $7.54 | $7.54 | $6.74 | 2,622 |
| 2016-06-03 | $7.43 | $7.54 | $7.43 | $7.53 | $6.74 | 3,731 |
| 2016-06-02 | $7.40 | $7.40 | $7.29 | $7.29 | $6.52 | 367 |
| 2016-06-01 | $7.41 | $7.54 | $7.37 | $7.54 | $6.75 | 2,045 |
| 2016-05-31 | $7.90 | $7.97 | $7.81 | $7.81 | $6.99 | 2,473 |
| 2016-05-27 | $7.95 | $7.96 | $7.84 | $7.96 | $7.12 | 3,348 |
| 2016-05-26 | $8.17 | $8.17 | $8.04 | $8.08 | $7.23 | 3,306 |
| 2016-05-25 | $7.94 | $7.97 | $7.94 | $7.97 | $7.13 | 2,324 |
| 2016-05-24 | $7.81 | $7.94 | $7.74 | $7.94 | $7.11 | 2,636 |
| 2016-05-23 | $7.76 | $7.76 | $7.76 | $7.76 | $6.95 | 665 |
| 2016-05-20 | $7.65 | $7.65 | $7.65 | $7.65 | $6.85 | 323 |
| 2016-05-19 | $7.68 | $7.68 | $7.58 | $7.60 | $6.80 | 3,990 |
| 2016-05-18 | $7.77 | $7.80 | $7.77 | $7.80 | $6.98 | 647 |
| 2016-05-17 | $7.85 | $7.95 | $7.85 | $7.95 | $7.12 | 1,759 |
| 2016-05-16 | $7.55 | $7.57 | $7.52 | $7.57 | $6.78 | 1,980 |
| 2016-05-13 | $7.41 | $7.43 | $7.41 | $7.43 | $6.65 | 1,071 |
| 2016-05-12 | $7.47 | $7.47 | $7.29 | $7.29 | $6.52 | 2,126 |
| 2016-05-11 | $7.31 | $7.32 | $7.31 | $7.32 | $6.55 | 341 |
| 2016-05-10 | $7.31 | $7.45 | $7.31 | $7.36 | $6.59 | 785 |
| 2016-05-09 | $7.43 | $7.43 | $7.27 | $7.27 | $6.51 | 451 |
| 2016-05-06 | $7.17 | $7.35 | $7.13 | $7.35 | $6.58 | 3,492 |
| 2016-05-05 | $7.27 | $7.27 | $7.13 | $7.14 | $6.39 | 2,687 |
| 2016-05-04 | $7.28 | $7.28 | $7.14 | $7.14 | $6.39 | 5,324 |
| 2016-05-03 | $7.42 | $7.46 | $7.32 | $7.33 | $6.56 | 54,233 |
| 2016-05-02 | $7.38 | $7.50 | $7.36 | $7.36 | $6.59 | 5,847 |
| 2016-04-29 | $7.35 | $7.36 | $7.24 | $7.36 | $6.59 | 2,682 |
| 2016-04-28 | $7.29 | $7.43 | $7.29 | $7.40 | $6.62 | 7,182 |
| 2016-04-27 | $7.45 | $7.45 | $7.30 | $7.30 | $6.53 | 373 |
| 2016-04-26 | $7.43 | $7.48 | $7.42 | $7.48 | $6.69 | 1,039 |
| 2016-04-25 | $7.35 | $7.39 | $7.35 | $7.39 | $6.61 | 451 |
| 2016-04-22 | $7.65 | $7.65 | $7.62 | $7.62 | $6.82 | 1,396 |
| 2016-04-21 | $7.60 | $7.68 | $7.57 | $7.57 | $6.78 | 2,933 |
| 2016-04-20 | $7.45 | $7.45 | $7.43 | $7.43 | $6.65 | 4,292 |
| 2016-04-19 | $7.50 | $7.63 | $7.45 | $7.45 | $6.67 | 2,652 |
| 2016-04-18 | $7.31 | $7.37 | $7.31 | $7.37 | $6.59 | 1,067 |
| 2016-04-15 | $7.22 | $7.24 | $7.17 | $7.17 | $6.42 | 1,084 |
| 2016-04-14 | $7.31 | $7.31 | $7.29 | $7.29 | $6.52 | 529 |
| 2016-04-13 | $7.34 | $7.40 | $7.32 | $7.38 | $6.60 | 16,000 |
| 2016-04-12 | $6.91 | $6.94 | $6.90 | $6.91 | $6.18 | 1,755 |
| 2016-04-11 | $6.97 | $7.01 | $6.97 | $7.00 | $6.26 | 1,168 |
| 2016-04-08 | $7.02 | $7.02 | $7.00 | $7.00 | $6.26 | 6,260 |
| 2016-04-07 | $7.05 | $7.07 | $7.05 | $7.07 | $6.33 | 800 |
| 2016-04-06 | $7.25 | $7.25 | $7.18 | $7.18 | $6.43 | 1,586 |
| 2016-04-05 | $7.20 | $7.32 | $7.19 | $7.24 | $6.48 | 12,796 |
| 2016-04-04 | $7.48 | $7.57 | $7.48 | $7.57 | $6.78 | 1,527 |
| 2016-04-01 | $7.41 | $7.45 | $7.41 | $7.45 | $6.67 | 609 |
| 2016-03-31 | $7.42 | $7.48 | $7.41 | $7.41 | $6.63 | 5,822 |
| 2016-03-30 | $7.07 | $7.09 | $7.00 | $7.09 | $6.35 | 2,143 |
| 2016-03-29 | $6.88 | $6.93 | $6.86 | $6.93 | $6.20 | 1,170 |
| 2016-03-28 | $6.84 | $6.84 | $6.79 | $6.79 | $6.08 | 3,794 |
| 2016-03-24 | $6.88 | $6.94 | $6.86 | $6.86 | $6.14 | 647 |
| 2016-03-23 | $7.00 | $7.09 | $6.96 | $6.98 | $6.25 | 3,858 |
| 2016-03-22 | $7.05 | $7.05 | $7.05 | $7.05 | $6.31 | 1,955 |
| 2016-03-21 | $7.18 | $7.27 | $7.16 | $7.27 | $6.50 | 1,736 |
| 2016-03-18 | $7.31 | $7.33 | $7.27 | $7.33 | $6.56 | 3,909 |
| 2016-03-17 | $7.11 | $7.23 | $7.11 | $7.23 | $6.47 | 5,947 |
| 2016-03-16 | $7.40 | $7.40 | $7.37 | $7.40 | $6.62 | 987 |
| 2016-03-15 | $7.52 | $7.59 | $7.47 | $7.47 | $6.69 | 5,404 |
| 2016-03-14 | $7.39 | $7.57 | $7.39 | $7.57 | $6.78 | 851 |
| 2016-03-11 | $7.28 | $7.44 | $7.28 | $7.44 | $6.66 | 2,123 |
| 2016-03-10 | $7.24 | $7.24 | $7.22 | $7.22 | $6.46 | 11,172 |
| 2016-03-09 | $7.36 | $7.41 | $7.25 | $7.25 | $6.49 | 1,047 |
| 2016-03-08 | $7.45 | $7.46 | $7.45 | $7.46 | $6.68 | 4,233 |
| 2016-03-07 | $7.26 | $7.44 | $7.26 | $7.40 | $6.62 | 1,491 |
| 2016-03-04 | $7.00 | $7.16 | $6.98 | $7.16 | $6.41 | 2,983 |
| 2016-03-03 | $6.89 | $6.92 | $6.84 | $6.92 | $6.19 | 3,678 |
| 2016-03-02 | $7.00 | $7.22 | $6.96 | $7.22 | $6.46 | 4,331 |
| 2016-03-01 | $8.46 | $8.46 | $8.38 | $8.38 | $7.50 | 974 |
| 2016-02-29 | $8.72 | $8.82 | $8.72 | $8.78 | $7.86 | 4,751 |
| 2016-02-26 | $8.75 | $8.75 | $8.70 | $8.70 | $7.79 | 2,193 |
| 2016-02-25 | $8.52 | $8.59 | $8.52 | $8.59 | $7.69 | 636 |
| 2016-02-24 | $8.24 | $8.31 | $8.23 | $8.24 | $7.37 | 1,180 |
| 2016-02-23 | $8.24 | $8.24 | $8.12 | $8.12 | $7.27 | 1,518 |
| 2016-02-22 | $7.78 | $7.94 | $7.78 | $7.94 | $7.10 | 1,016 |
| 2016-02-19 | $7.73 | $7.73 | $7.73 | $7.73 | $6.92 | 265 |
| 2016-02-18 | $7.58 | $7.71 | $7.58 | $7.71 | $6.90 | 567 |
| 2016-02-17 | $7.41 | $7.47 | $7.37 | $7.37 | $6.60 | 2,814 |
| 2016-02-16 | $7.20 | $7.25 | $7.20 | $7.25 | $6.48 | 1,871 |
| 2016-02-12 | $7.08 | $7.08 | $7.07 | $7.07 | $6.33 | 2,092 |
| 2016-02-11 | $7.05 | $7.05 | $7.00 | $7.00 | $6.26 | 510 |
| 2016-02-10 | $7.12 | $7.13 | $7.08 | $7.13 | $6.38 | 7,060 |
| 2016-02-09 | $6.95 | $6.95 | $6.79 | $6.79 | $6.08 | 19,212 |
| 2016-02-08 | $7.09 | $7.09 | $6.90 | $7.04 | $6.30 | 15,988 |
| 2016-02-05 | $7.34 | $7.35 | $7.32 | $7.32 | $6.55 | 2,087 |
| 2016-02-04 | $7.32 | $7.35 | $7.30 | $7.31 | $6.54 | 2,705 |
| 2016-02-03 | $7.35 | $7.35 | $7.35 | $7.35 | $6.58 | 1,144 |
| 2016-02-02 | $7.42 | $7.43 | $7.36 | $7.43 | $6.65 | 945 |
| 2016-02-01 | $7.53 | $7.59 | $7.52 | $7.59 | $6.79 | 7,794 |
| 2016-01-29 | $7.35 | $7.40 | $7.34 | $7.34 | $6.57 | 6,627 |
| 2016-01-28 | $7.33 | $7.33 | $7.33 | $7.33 | $6.56 | 634 |
| 2016-01-27 | $7.56 | $7.64 | $7.56 | $7.60 | $6.80 | 751 |
| 2016-01-26 | $7.52 | $7.54 | $7.52 | $7.54 | $6.75 | 1,201 |
| 2016-01-25 | $7.48 | $7.48 | $7.30 | $7.30 | $6.53 | 7,454 |
| 2016-01-22 | $7.42 | $7.50 | $7.42 | $7.50 | $6.72 | 847 |
| 2016-01-21 | $7.14 | $7.25 | $7.14 | $7.25 | $6.49 | 3,508 |
| 2016-01-20 | $7.18 | $7.19 | $7.08 | $7.08 | $6.34 | 4,161 |
| 2016-01-19 | $7.40 | $7.40 | $7.28 | $7.28 | $6.51 | 913 |
| 2016-01-15 | $7.22 | $7.29 | $7.11 | $7.11 | $6.36 | 17,989 |
| 2016-01-14 | $7.48 | $7.55 | $7.45 | $7.51 | $6.72 | 1,768 |
| 2016-01-13 | $7.52 | $7.52 | $7.40 | $7.40 | $6.62 | 8,217 |
| 2016-01-12 | $7.48 | $7.52 | $7.39 | $7.52 | $6.73 | 1,743 |
| 2016-01-11 | $7.53 | $7.53 | $7.41 | $7.46 | $6.67 | 21,475 |
| 2016-01-08 | $7.65 | $7.73 | $7.65 | $7.70 | $6.89 | 3,010 |
| 2016-01-07 | $7.71 | $7.75 | $7.71 | $7.74 | $6.92 | 2,995 |
| 2016-01-06 | $7.82 | $7.82 | $7.80 | $7.80 | $6.98 | 2,505 |
| 2016-01-05 | $7.91 | $7.92 | $7.91 | $7.92 | $7.09 | 1,387 |
| 2016-01-04 | $8.12 | $8.12 | $8.12 | $8.12 | $7.26 | 2,558 |
| 2015-12-31 | $8.41 | $8.49 | $8.41 | $8.49 | $7.60 | 7,003 |
| 2015-12-30 | $8.52 | $8.53 | $8.49 | $8.49 | $7.60 | 1,370 |
| 2015-12-29 | $8.55 | $8.55 | $8.55 | $8.55 | $7.65 | 2,754 |
| 2015-12-28 | $8.51 | $8.64 | $8.47 | $8.60 | $7.69 | 4,400 |
| 2015-12-24 | $8.50 | $8.50 | $8.45 | $8.48 | $7.58 | 1,754 |
| 2015-12-23 | $8.35 | $8.44 | $8.35 | $8.44 | $7.55 | 8,183 |
| 2015-12-22 | $8.30 | $8.30 | $8.24 | $8.24 | $7.37 | 4,076 |
| 2015-12-21 | $8.18 | $8.18 | $8.18 | $8.18 | $7.32 | 262 |
| 2015-12-18 | $8.24 | $8.24 | $8.18 | $8.21 | $7.35 | 902 |
| 2015-12-17 | $8.32 | $8.35 | $8.32 | $8.35 | $7.48 | 1,885 |
| 2015-12-16 | $8.61 | $8.61 | $8.49 | $8.53 | $7.63 | 3,199 |
| 2015-12-15 | $8.56 | $8.56 | $8.52 | $8.55 | $7.65 | 8,755 |
| 2015-12-14 | $8.22 | $8.26 | $8.22 | $8.22 | $7.36 | 2,111 |
| 2015-12-11 | $8.30 | $8.34 | $8.27 | $8.27 | $7.40 | 1,751 |
| 2015-12-10 | $8.58 | $8.58 | $8.58 | $8.58 | $7.68 | 441 |
| 2015-12-09 | $8.48 | $8.54 | $8.45 | $8.48 | $7.59 | 26,644 |
| 2015-12-08 | $8.34 | $8.39 | $8.34 | $8.39 | $7.51 | 1,915 |
| 2015-12-07 | $8.71 | $8.71 | $8.63 | $8.65 | $7.74 | 9,646 |
| 2015-12-04 | $8.58 | $8.65 | $8.57 | $8.65 | $7.74 | 4,787 |
| 2015-12-03 | $8.57 | $8.57 | $8.11 | $8.13 | $7.28 | 3,842 |
| 2015-12-02 | $8.42 | $8.42 | $8.39 | $8.42 | $7.54 | 2,400 |
| 2015-12-01 | $8.53 | $8.53 | $8.44 | $8.46 | $7.57 | 1,604 |
| 2015-11-30 | $8.33 | $8.40 | $8.28 | $8.29 | $7.42 | 5,933 |
| 2015-11-27 | $8.07 | $8.16 | $8.07 | $8.15 | $7.29 | 1,395 |
| 2015-11-25 | $7.89 | $7.96 | $7.89 | $7.96 | $7.12 | 2,466 |
| 2015-11-24 | $7.74 | $7.80 | $7.73 | $7.80 | $6.98 | 9,814 |
| 2015-11-23 | $7.79 | $7.80 | $7.76 | $7.79 | $6.97 | 4,973 |
| 2015-11-20 | $7.71 | $8.02 | $7.71 | $7.99 | $7.15 | 10,549 |
| 2015-11-19 | $7.49 | $7.56 | $7.48 | $7.55 | $6.76 | 6,639 |
| 2015-11-18 | $7.48 | $7.54 | $7.47 | $7.54 | $6.75 | 3,659 |
| 2015-11-17 | $7.22 | $7.30 | $7.18 | $7.18 | $6.43 | 1,005 |
| 2015-11-16 | $7.30 | $7.30 | $7.30 | $7.30 | $6.53 | 139 |
| 2015-11-13 | $6.92 | $6.92 | $6.92 | $6.92 | $6.19 | 207 |
| 2015-11-12 | $7.30 | $7.32 | $7.05 | $7.20 | $6.44 | 2,925 |
| 2015-11-11 | $7.76 | $7.76 | $7.68 | $7.68 | $6.87 | 1,047 |
| 2015-11-10 | $7.65 | $7.70 | $7.65 | $7.70 | $6.89 | 802 |
| 2015-11-09 | $7.84 | $7.84 | $7.80 | $7.81 | $6.99 | 1,225 |
| 2015-11-06 | $7.85 | $7.85 | $7.81 | $7.81 | $6.99 | 1,748 |
| 2015-11-05 | $7.94 | $7.94 | $7.83 | $7.90 | $7.07 | 1,659 |
| 2015-11-04 | $7.88 | $7.88 | $7.77 | $7.77 | $6.95 | 4,376 |
| 2015-11-03 | $7.72 | $7.73 | $7.72 | $7.73 | $6.92 | 2,511 |
| 2015-11-02 | $7.74 | $7.74 | $7.73 | $7.73 | $6.92 | 1,829 |
| 2015-10-30 | $7.72 | $7.75 | $7.64 | $7.64 | $6.84 | 4,128 |
| 2015-10-29 | $7.80 | $7.80 | $7.75 | $7.75 | $6.94 | 4,943 |
| 2015-10-28 | $7.80 | $7.87 | $7.73 | $7.78 | $6.96 | 2,264 |
| 2015-10-27 | $7.69 | $7.69 | $7.61 | $7.63 | $6.82 | 4,070 |
| 2015-10-26 | $7.77 | $7.84 | $7.72 | $7.72 | $6.91 | 2,138 |
| 2015-10-23 | $7.72 | $7.77 | $7.72 | $7.77 | $6.95 | 5,349 |
| 2015-10-22 | $7.83 | $7.85 | $7.82 | $7.82 | $7.00 | 1,958 |
| 2015-10-21 | $8.02 | $8.02 | $7.92 | $7.97 | $7.13 | 7,653 |
| 2015-10-20 | $7.93 | $7.96 | $7.89 | $7.90 | $7.07 | 20,301 |
| 2015-10-19 | $7.73 | $7.74 | $7.64 | $7.64 | $6.84 | 6,361 |
| 2015-10-16 | $7.75 | $7.79 | $7.73 | $7.76 | $6.94 | 6,717 |
| 2015-10-15 | $7.70 | $7.76 | $7.70 | $7.76 | $6.95 | 6,494 |
| 2015-10-14 | $7.79 | $7.79 | $7.72 | $7.72 | $6.91 | 1,086 |
| 2015-10-13 | $7.66 | $7.77 | $7.66 | $7.68 | $6.87 | 4,114 |
| 2015-10-12 | $7.66 | $7.75 | $7.66 | $7.75 | $6.93 | 364 |
| 2015-10-09 | $7.70 | $7.72 | $7.62 | $7.66 | $6.86 | 12,390 |
| 2015-10-08 | $7.25 | $7.35 | $7.25 | $7.35 | $6.58 | 9,130 |
| 2015-10-07 | $7.14 | $7.14 | $7.09 | $7.12 | $6.37 | 13,137 |
| 2015-10-06 | $7.06 | $7.09 | $6.96 | $6.99 | $6.26 | 26,968 |
| 2015-10-05 | $6.70 | $6.74 | $6.68 | $6.71 | $6.01 | 3,816 |
| 2015-10-02 | $6.53 | $6.63 | $6.53 | $6.58 | $5.88 | 3,708 |
| 2015-10-01 | $6.50 | $6.52 | $6.50 | $6.52 | $5.84 | 1,638 |
| 2015-09-30 | $6.59 | $6.65 | $6.52 | $6.52 | $5.84 | 3,337 |
| 2015-09-29 | $6.51 | $6.53 | $6.43 | $6.43 | $5.75 | 18,830 |
| 2015-09-28 | $6.62 | $6.72 | $6.58 | $6.58 | $5.89 | 5,832 |
| 2015-09-25 | $6.89 | $6.92 | $6.84 | $6.84 | $6.12 | 9,724 |
| 2015-09-24 | $6.78 | $6.78 | $6.68 | $6.77 | $6.06 | 4,077 |
| 2015-09-23 | $7.07 | $7.07 | $6.70 | $6.82 | $6.10 | 164,051 |
| 2015-09-22 | $6.59 | $6.60 | $6.45 | $6.45 | $5.77 | 15,944 |
| 2015-09-21 | $6.80 | $6.80 | $6.63 | $6.63 | $5.93 | 21,905 |
| 2015-09-18 | $6.80 | $6.80 | $6.74 | $6.74 | $6.03 | 1,907 |
| 2015-09-17 | $6.85 | $6.85 | $6.85 | $6.85 | $6.13 | 267 |
| 2015-09-16 | $6.75 | $6.79 | $6.75 | $6.75 | $6.04 | 5,055 |
| 2015-09-15 | $6.70 | $6.74 | $6.63 | $6.65 | $5.95 | 8,721 |
| 2015-09-14 | $6.64 | $6.72 | $6.64 | $6.72 | $6.01 | 2,809 |
| 2015-09-11 | $6.79 | $6.84 | $6.77 | $6.84 | $6.12 | 2,150 |
| 2015-09-10 | $6.85 | $6.85 | $6.81 | $6.85 | $6.13 | 3,741 |
| 2015-09-09 | $6.83 | $6.85 | $6.80 | $6.80 | $6.09 | 4,855 |
| 2015-09-08 | $6.81 | $6.81 | $6.71 | $6.71 | $6.01 | 4,239 |
| 2015-09-04 | $6.71 | $6.73 | $6.69 | $6.69 | $5.99 | 3,277 |
| 2015-09-03 | $6.94 | $6.94 | $6.90 | $6.92 | $6.19 | 2,853 |
| 2015-09-02 | $6.91 | $6.91 | $6.73 | $6.73 | $6.02 | 1,984 |
| 2015-09-01 | $6.65 | $6.68 | $6.46 | $6.62 | $5.92 | 30,855 |
Elekta AB (EKTAY) News Headlines
Recent Elekta AB (EKTAY) News
Similar Companies to Elekta AB (EKTAY) 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 | -- | -- | -- |