Fairfax India Holdings Corp (FFXDF) Exchange: PINK
Data as of May 2, 2025
$16.65 ($-0.12) -0.72%
Fairfax India Holdings Corp - Daily Information
Click for more stock information on Fairfax India Holdings Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.89 |
| Previous Close | $16.65 |
| High | $16.89 |
| Low | $16.43 |
| Adjusted Open | $16.89 |
| Previous Adjusted Close | $16.65 |
| Adjusted High | $16.89 |
| Adjusted Low | $16.43 |
About Fairfax India Holdings Corp (FFXDF)
Fairfax India Holdings Corp
Invest in Fairfax India Holdings Corp (FFXDF)
Historical Stock Data for Fairfax India Holdings Corp (FFXDF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $16.89 | $16.89 | $16.43 | $16.65 | $16.65 | 91,697 |
| 2025-05-01 | $17.06 | $17.25 | $16.61 | $16.77 | $16.77 | 112,464 |
| 2025-04-30 | $17.07 | $17.20 | $16.96 | $17.10 | $17.10 | 12,786 |
| 2025-04-29 | $16.87 | $17.25 | $16.81 | $17.25 | $17.25 | 36,019 |
| 2025-04-28 | $16.55 | $16.86 | $16.46 | $16.55 | $16.55 | 70,436 |
| 2025-04-25 | $16.48 | $16.65 | $16.31 | $16.47 | $16.47 | 47,205 |
| 2025-04-24 | $16.50 | $16.50 | $16.32 | $16.38 | $16.38 | 6,441 |
| 2025-04-23 | $16.15 | $16.47 | $16.15 | $16.32 | $16.32 | 98,168 |
| 2025-04-22 | $16.05 | $16.28 | $16.00 | $16.04 | $16.04 | 91,856 |
| 2025-04-21 | $16.10 | $16.20 | $15.89 | $15.97 | $15.97 | 79,297 |
| 2025-04-17 | $16.00 | $16.12 | $15.93 | $16.00 | $16.00 | 52,693 |
| 2025-04-16 | $16.05 | $16.15 | $15.89 | $16.00 | $16.00 | 43,343 |
| 2025-04-15 | $16.00 | $16.70 | $15.90 | $16.08 | $16.08 | 41,424 |
| 2025-04-14 | $16.43 | $16.43 | $15.95 | $16.05 | $16.05 | 31,440 |
| 2025-04-11 | $16.40 | $16.44 | $15.91 | $16.14 | $16.14 | 30,648 |
| 2025-04-10 | $15.35 | $15.73 | $14.92 | $15.61 | $15.61 | 151,835 |
| 2025-04-09 | $14.85 | $15.99 | $14.55 | $15.34 | $15.34 | 131,639 |
| 2025-04-08 | $15.45 | $15.62 | $14.90 | $15.00 | $15.00 | 159,577 |
| 2025-04-07 | $15.40 | $15.59 | $15.08 | $15.20 | $15.20 | 64,300 |
| 2025-04-04 | $16.39 | $16.39 | $15.60 | $15.60 | $15.60 | 139,089 |
| 2025-04-03 | $16.95 | $17.00 | $16.45 | $16.50 | $16.50 | 40,034 |
| 2025-04-02 | $16.91 | $17.08 | $16.69 | $16.70 | $16.70 | 47,093 |
| 2025-04-01 | $17.21 | $17.21 | $16.90 | $16.90 | $16.90 | 16,461 |
| 2025-03-31 | $17.12 | $17.12 | $16.34 | $16.73 | $16.73 | 13,553 |
| 2025-03-28 | $16.75 | $17.18 | $16.45 | $16.47 | $16.47 | 126,560 |
| 2025-03-27 | $17.41 | $17.41 | $16.75 | $16.87 | $16.87 | 26,497 |
| 2025-03-26 | $17.40 | $17.43 | $16.98 | $17.06 | $17.06 | 62,139 |
| 2025-03-25 | $16.69 | $17.84 | $16.69 | $17.35 | $17.35 | 83,673 |
| 2025-03-24 | $17.09 | $17.66 | $16.94 | $17.62 | $17.62 | 85,200 |
| 2025-03-21 | $17.38 | $17.40 | $16.79 | $16.79 | $16.79 | 44,017 |
| 2025-03-20 | $17.15 | $17.59 | $17.03 | $17.40 | $17.40 | 21,472 |
| 2025-03-19 | $16.90 | $17.25 | $16.35 | $17.15 | $17.15 | 36,199 |
| 2025-03-18 | $16.72 | $16.73 | $16.18 | $16.25 | $16.25 | 40,565 |
| 2025-03-17 | $17.50 | $17.57 | $16.50 | $16.70 | $16.70 | 101,414 |
| 2025-03-14 | $17.15 | $17.52 | $17.15 | $17.52 | $17.52 | 15,019 |
| 2025-03-13 | $18.30 | $18.30 | $16.29 | $17.05 | $17.05 | 141,209 |
| 2025-03-12 | $17.75 | $17.75 | $17.30 | $17.65 | $17.65 | 19,597 |
| 2025-03-11 | $17.11 | $17.52 | $16.69 | $17.24 | $17.24 | 17,819 |
| 2025-03-10 | $18.21 | $18.21 | $16.80 | $17.46 | $17.46 | 38,105 |
| 2025-03-07 | $18.21 | $18.32 | $17.84 | $18.25 | $18.25 | 19,810 |
| 2025-03-06 | $18.24 | $18.48 | $17.95 | $18.05 | $18.05 | 13,605 |
| 2025-03-05 | $17.03 | $18.04 | $17.03 | $17.89 | $17.89 | 32,589 |
| 2025-03-04 | $17.56 | $17.76 | $16.82 | $17.46 | $17.46 | 35,652 |
| 2025-03-03 | $17.81 | $18.10 | $17.60 | $17.65 | $17.65 | 82,442 |
| 2025-02-28 | $18.00 | $18.32 | $17.78 | $18.27 | $18.27 | 20,741 |
| 2025-02-27 | $18.19 | $18.50 | $18.01 | $18.39 | $18.39 | 30,012 |
| 2025-02-26 | $18.21 | $18.23 | $18.02 | $18.11 | $18.11 | 77,846 |
| 2025-02-25 | $18.50 | $18.51 | $17.96 | $18.38 | $18.38 | 33,891 |
| 2025-02-24 | $18.59 | $18.77 | $18.46 | $18.49 | $18.49 | 39,540 |
| 2025-02-21 | $18.06 | $19.44 | $18.06 | $18.55 | $18.55 | 20,931 |
| 2025-02-20 | $18.94 | $18.95 | $18.44 | $18.50 | $18.50 | 55,938 |
| 2025-02-19 | $18.06 | $19.23 | $18.06 | $19.10 | $19.10 | 60,334 |
| 2025-02-18 | $19.15 | $19.50 | $18.84 | $19.35 | $19.35 | 97,151 |
| 2025-02-14 | $19.00 | $19.45 | $18.86 | $19.14 | $19.14 | 96,170 |
| 2025-02-13 | $19.16 | $19.45 | $18.61 | $19.40 | $19.40 | 86,268 |
| 2025-02-12 | $19.54 | $19.54 | $18.85 | $18.93 | $18.93 | 8,429 |
| 2025-02-11 | $19.90 | $20.30 | $19.11 | $19.39 | $19.39 | 35,764 |
| 2025-02-10 | $19.40 | $19.99 | $19.19 | $19.81 | $19.81 | 40,418 |
| 2025-02-07 | $19.50 | $19.65 | $19.16 | $19.19 | $19.19 | 44,760 |
| 2025-02-06 | $18.84 | $19.50 | $18.74 | $19.27 | $19.27 | 36,146 |
| 2025-02-05 | $18.16 | $18.96 | $17.88 | $18.91 | $18.91 | 74,519 |
| 2025-02-04 | $16.81 | $18.15 | $16.81 | $18.06 | $18.06 | 53,380 |
| 2025-02-03 | $16.79 | $17.91 | $16.69 | $17.75 | $17.75 | 75,885 |
| 2025-01-31 | $17.60 | $17.60 | $17.17 | $17.30 | $17.30 | 37,332 |
| 2025-01-30 | $17.45 | $17.80 | $17.42 | $17.42 | $17.42 | 10,951 |
| 2025-01-29 | $17.60 | $17.97 | $17.52 | $17.57 | $17.57 | 20,496 |
| 2025-01-28 | $17.30 | $17.74 | $17.30 | $17.70 | $17.70 | 40,327 |
| 2025-01-27 | $18.20 | $18.20 | $17.23 | $17.37 | $17.37 | 17,976 |
| 2025-01-24 | $18.06 | $18.07 | $17.90 | $17.96 | $17.96 | 44,226 |
| 2025-01-23 | $17.20 | $18.12 | $17.20 | $18.00 | $18.00 | 69,561 |
| 2025-01-22 | $17.75 | $17.95 | $17.31 | $17.55 | $17.55 | 35,955 |
| 2025-01-21 | $16.63 | $17.88 | $16.40 | $17.52 | $17.52 | 88,902 |
| 2025-01-17 | $16.57 | $16.57 | $16.08 | $16.42 | $16.42 | 21,946 |
| 2025-01-16 | $16.01 | $16.16 | $15.85 | $16.00 | $16.00 | 71,448 |
| 2025-01-15 | $16.03 | $16.03 | $15.58 | $15.58 | $15.58 | 6,725 |
| 2025-01-14 | $16.14 | $16.14 | $15.34 | $15.81 | $15.81 | 19,425 |
| 2025-01-13 | $15.71 | $16.00 | $15.65 | $15.94 | $15.94 | 25,794 |
| 2025-01-10 | $16.00 | $16.00 | $15.62 | $15.64 | $15.64 | 8,998 |
| 2025-01-08 | $16.00 | $16.00 | $15.61 | $15.73 | $15.73 | 6,906 |
| 2025-01-07 | $15.79 | $15.91 | $15.73 | $15.87 | $15.87 | 13,898 |
| 2025-01-06 | $16.15 | $16.15 | $15.79 | $15.79 | $15.79 | 14,054 |
| 2025-01-03 | $16.00 | $16.35 | $15.81 | $15.99 | $15.99 | 26,408 |
| 2025-01-02 | $15.78 | $15.78 | $15.40 | $15.77 | $15.77 | 16,451 |
| 2024-12-31 | $15.79 | $16.00 | $15.78 | $16.00 | $16.00 | 29,458 |
| 2024-12-30 | $15.75 | $15.79 | $15.50 | $15.65 | $15.65 | 47,385 |
| 2024-12-27 | $15.63 | $15.63 | $15.42 | $15.44 | $15.44 | 11,307 |
| 2024-12-26 | $16.00 | $16.00 | $15.42 | $15.50 | $15.50 | 3,520 |
| 2024-12-24 | $15.91 | $15.97 | $15.76 | $15.82 | $15.82 | 6,043 |
| 2024-12-23 | $15.99 | $16.07 | $15.69 | $16.07 | $16.07 | 39,217 |
| 2024-12-20 | $15.17 | $16.04 | $15.17 | $15.95 | $15.95 | 21,966 |
| 2024-12-19 | $15.40 | $15.40 | $14.92 | $15.01 | $15.01 | 13,743 |
| 2024-12-18 | $15.55 | $15.58 | $15.31 | $15.31 | $15.31 | 17,852 |
| 2024-12-17 | $15.76 | $15.76 | $15.31 | $15.34 | $15.34 | 26,025 |
| 2024-12-16 | $15.95 | $15.99 | $15.71 | $15.74 | $15.74 | 19,023 |
| 2024-12-13 | $16.04 | $16.04 | $15.66 | $15.79 | $15.79 | 28,988 |
| 2024-12-12 | $15.85 | $15.95 | $15.68 | $15.95 | $15.95 | 15,220 |
| 2024-12-11 | $16.00 | $16.23 | $15.93 | $15.93 | $15.93 | 12,826 |
| 2024-12-10 | $16.82 | $16.82 | $15.99 | $16.00 | $16.00 | 17,419 |
| 2024-12-09 | $16.00 | $16.01 | $15.85 | $15.95 | $15.95 | 8,388 |
| 2024-12-06 | $16.10 | $16.16 | $15.99 | $16.00 | $16.00 | 80,799 |
| 2024-12-05 | $16.16 | $16.27 | $15.97 | $16.06 | $16.06 | 113,836 |
| 2024-12-04 | $16.10 | $16.23 | $15.91 | $15.95 | $15.95 | 72,579 |
| 2024-12-03 | $15.55 | $15.91 | $15.35 | $15.91 | $15.91 | 43,886 |
| 2024-12-02 | $15.10 | $15.80 | $15.10 | $15.64 | $15.64 | 21,410 |
| 2024-11-29 | $15.25 | $15.68 | $15.25 | $15.30 | $15.30 | 24,788 |
| 2024-11-27 | $15.00 | $15.21 | $15.00 | $15.10 | $15.10 | 14,688 |
| 2024-11-26 | $15.05 | $15.46 | $15.03 | $15.05 | $15.05 | 60,589 |
| 2024-11-25 | $15.10 | $15.34 | $14.97 | $15.20 | $15.20 | 27,868 |
| 2024-11-22 | $15.25 | $15.43 | $15.00 | $15.00 | $15.00 | 23,082 |
| 2024-11-21 | $15.36 | $15.60 | $15.20 | $15.27 | $15.27 | 22,961 |
| 2024-11-20 | $15.65 | $15.84 | $15.50 | $15.84 | $15.84 | 2,287 |
| 2024-11-19 | $15.76 | $15.88 | $15.35 | $15.45 | $15.45 | 23,405 |
| 2024-11-18 | $15.80 | $15.93 | $15.78 | $15.78 | $15.78 | 7,589 |
| 2024-11-15 | $16.10 | $16.10 | $15.80 | $15.89 | $15.89 | 5,669 |
| 2024-11-14 | $15.97 | $16.20 | $15.97 | $16.03 | $16.03 | 31,186 |
| 2024-11-13 | $16.35 | $16.35 | $15.74 | $16.24 | $16.24 | 23,092 |
| 2024-11-12 | $16.31 | $16.74 | $16.00 | $16.29 | $16.29 | 21,788 |
| 2024-11-11 | $16.62 | $16.70 | $16.40 | $16.50 | $16.50 | 36,329 |
| 2024-11-08 | $16.19 | $16.65 | $16.19 | $16.32 | $16.32 | 19,947 |
| 2024-11-07 | $15.76 | $16.31 | $15.76 | $16.21 | $16.21 | 38,870 |
| 2024-11-06 | $15.30 | $15.80 | $15.17 | $15.60 | $15.60 | 28,826 |
| 2024-11-05 | $15.32 | $15.32 | $15.25 | $15.29 | $15.29 | 3,053 |
| 2024-11-04 | $15.10 | $15.50 | $15.08 | $15.50 | $15.50 | 9,465 |
| 2024-11-01 | $14.90 | $15.06 | $14.90 | $15.06 | $15.06 | 12,481 |
| 2024-10-31 | $14.81 | $14.88 | $14.74 | $14.79 | $14.79 | 7,710 |
| 2024-10-30 | $15.04 | $15.16 | $14.83 | $14.92 | $14.92 | 23,234 |
| 2024-10-29 | $15.11 | $15.20 | $15.01 | $15.06 | $15.06 | 22,938 |
| 2024-10-28 | $14.82 | $15.04 | $14.76 | $15.04 | $15.04 | 14,624 |
| 2024-10-25 | $14.75 | $14.97 | $14.75 | $14.78 | $14.78 | 12,732 |
| 2024-10-24 | $14.96 | $14.96 | $14.71 | $14.84 | $14.84 | 6,440 |
| 2024-10-23 | $15.00 | $15.11 | $15.00 | $15.01 | $15.01 | 22,223 |
| 2024-10-22 | $14.95 | $15.00 | $14.90 | $15.00 | $15.00 | 10,505 |
| 2024-10-21 | $14.73 | $14.90 | $14.70 | $14.90 | $14.90 | 27,082 |
| 2024-10-18 | $14.78 | $14.84 | $14.71 | $14.75 | $14.75 | 63,001 |
| 2024-10-17 | $14.71 | $14.82 | $14.70 | $14.73 | $14.73 | 39,187 |
| 2024-10-16 | $14.64 | $14.80 | $14.64 | $14.71 | $14.71 | 35,310 |
| 2024-10-15 | $14.75 | $14.75 | $14.57 | $14.64 | $14.64 | 29,663 |
| 2024-10-14 | $14.70 | $14.80 | $14.70 | $14.70 | $14.70 | 1,569 |
| 2024-10-11 | $14.70 | $14.71 | $14.63 | $14.66 | $14.66 | 13,799 |
| 2024-10-10 | $14.72 | $14.76 | $14.70 | $14.73 | $14.73 | 17,796 |
| 2024-10-09 | $14.74 | $14.78 | $14.69 | $14.69 | $14.69 | 2,220 |
| 2024-10-08 | $13.86 | $14.84 | $13.86 | $14.80 | $14.80 | 15,338 |
| 2024-10-07 | $14.70 | $14.72 | $14.67 | $14.71 | $14.71 | 3,168 |
| 2024-10-04 | $14.90 | $14.94 | $14.73 | $14.75 | $14.75 | 17,844 |
| 2024-10-03 | $14.80 | $14.94 | $14.80 | $14.86 | $14.86 | 12,953 |
| 2024-10-02 | $14.90 | $14.91 | $14.77 | $14.77 | $14.77 | 14,264 |
| 2024-10-01 | $15.00 | $15.00 | $14.86 | $14.90 | $14.90 | 56,552 |
| 2024-09-30 | $14.95 | $15.00 | $14.67 | $14.90 | $14.90 | 36,816 |
| 2024-09-27 | $14.91 | $14.99 | $14.91 | $14.99 | $14.99 | 46,482 |
| 2024-09-26 | $15.00 | $15.00 | $14.89 | $14.90 | $14.90 | 53,195 |
| 2024-09-25 | $14.97 | $14.99 | $14.92 | $14.95 | $14.95 | 21,795 |
| 2024-09-24 | $15.01 | $15.04 | $14.91 | $14.99 | $14.99 | 18,101 |
| 2024-09-23 | $14.99 | $15.03 | $14.96 | $14.98 | $14.98 | 25,740 |
| 2024-09-20 | $14.98 | $14.98 | $14.93 | $14.96 | $14.96 | 5,155 |
| 2024-09-19 | $14.77 | $15.04 | $14.77 | $14.99 | $14.99 | 17,413 |
| 2024-09-18 | $14.88 | $14.99 | $14.87 | $14.96 | $14.96 | 42,605 |
| 2024-09-17 | $14.83 | $14.96 | $14.83 | $14.93 | $14.93 | 8,204 |
| 2024-09-16 | $14.95 | $15.02 | $14.85 | $14.97 | $14.97 | 28,206 |
| 2024-09-13 | $14.75 | $15.00 | $14.75 | $14.95 | $14.95 | 103,552 |
| 2024-09-12 | $14.60 | $14.66 | $14.56 | $14.65 | $14.65 | 32,017 |
| 2024-09-11 | $14.60 | $14.61 | $14.40 | $14.60 | $14.60 | 17,846 |
| 2024-09-10 | $14.50 | $14.59 | $14.48 | $14.58 | $14.58 | 18,357 |
| 2024-09-09 | $14.57 | $14.61 | $14.49 | $14.56 | $14.56 | 9,420 |
| 2024-09-06 | $14.56 | $14.63 | $14.46 | $14.50 | $14.50 | 18,147 |
| 2024-09-05 | $14.60 | $14.70 | $14.55 | $14.55 | $14.55 | 27,895 |
| 2024-09-04 | $13.80 | $14.65 | $13.80 | $14.54 | $14.54 | 31,221 |
| 2024-09-03 | $14.47 | $14.53 | $14.36 | $14.53 | $14.53 | 9,726 |
| 2024-08-30 | $14.43 | $14.47 | $14.25 | $14.46 | $14.46 | 49,141 |
| 2024-08-29 | $14.31 | $14.38 | $14.24 | $14.31 | $14.31 | 24,440 |
| 2024-08-28 | $14.40 | $14.45 | $14.25 | $14.31 | $14.31 | 36,206 |
| 2024-08-27 | $14.57 | $14.57 | $14.20 | $14.40 | $14.40 | 10,502 |
| 2024-08-26 | $14.45 | $14.47 | $14.24 | $14.24 | $14.24 | 12,653 |
| 2024-08-23 | $14.36 | $14.61 | $14.36 | $14.57 | $14.57 | 42,611 |
| 2024-08-22 | $14.43 | $14.56 | $14.35 | $14.52 | $14.52 | 11,087 |
| 2024-08-21 | $14.06 | $14.45 | $14.06 | $14.43 | $14.43 | 4,207 |
| 2024-08-20 | $14.34 | $14.55 | $14.34 | $14.39 | $14.39 | 21,458 |
| 2024-08-19 | $14.50 | $14.64 | $14.34 | $14.48 | $14.48 | 49,113 |
| 2024-08-16 | $14.46 | $14.46 | $14.35 | $14.35 | $14.35 | 8,062 |
| 2024-08-15 | $14.25 | $14.36 | $14.25 | $14.33 | $14.33 | 4,401 |
| 2024-08-14 | $14.20 | $14.41 | $14.20 | $14.33 | $14.33 | 21,440 |
| 2024-08-13 | $14.23 | $14.30 | $14.23 | $14.23 | $14.23 | 11,446 |
| 2024-08-12 | $14.20 | $14.30 | $14.20 | $14.30 | $14.30 | 5,049 |
| 2024-08-09 | $14.26 | $14.30 | $14.10 | $14.20 | $14.20 | 13,232 |
| 2024-08-08 | $14.03 | $14.30 | $14.03 | $14.30 | $14.30 | 39,866 |
| 2024-08-07 | $14.14 | $14.39 | $14.03 | $14.03 | $14.03 | 50,459 |
| 2024-08-06 | $14.30 | $14.30 | $14.09 | $14.23 | $14.23 | 27,102 |
| 2024-08-05 | $13.71 | $14.36 | $13.71 | $13.99 | $13.99 | 42,368 |
| 2024-08-02 | $14.37 | $14.55 | $14.27 | $14.39 | $14.39 | 84,915 |
| 2024-08-01 | $14.06 | $14.40 | $14.06 | $14.32 | $14.32 | 16,396 |
| 2024-07-31 | $14.39 | $14.51 | $14.30 | $14.32 | $14.32 | 41,425 |
| 2024-07-30 | $14.45 | $14.45 | $14.37 | $14.37 | $14.37 | 12,109 |
| 2024-07-29 | $14.50 | $14.55 | $14.41 | $14.43 | $14.43 | 16,147 |
| 2024-07-26 | $14.18 | $14.46 | $14.15 | $14.46 | $14.46 | 30,473 |
| 2024-07-25 | $14.50 | $14.55 | $14.22 | $14.22 | $14.22 | 14,433 |
| 2024-07-24 | $14.50 | $14.55 | $14.20 | $14.20 | $14.20 | 28,646 |
| 2024-07-23 | $14.47 | $14.61 | $14.33 | $14.38 | $14.38 | 46,747 |
| 2024-07-22 | $14.62 | $14.62 | $14.40 | $14.47 | $14.47 | 10,525 |
| 2024-07-19 | $14.50 | $14.50 | $14.33 | $14.48 | $14.48 | 6,683 |
| 2024-07-18 | $14.25 | $14.25 | $14.09 | $14.20 | $14.20 | 61,698 |
| 2024-07-17 | $14.37 | $14.38 | $14.15 | $14.29 | $14.29 | 49,592 |
| 2024-07-16 | $14.25 | $14.45 | $14.25 | $14.45 | $14.45 | 19,402 |
| 2024-07-15 | $14.25 | $14.35 | $14.25 | $14.27 | $14.27 | 5,084 |
| 2024-07-12 | $14.11 | $14.25 | $14.11 | $14.25 | $14.25 | 24,717 |
| 2024-07-11 | $14.00 | $14.25 | $13.99 | $14.11 | $14.11 | 52,620 |
| 2024-07-10 | $14.25 | $14.38 | $14.03 | $14.11 | $14.11 | 89,553 |
| 2024-07-09 | $14.22 | $14.25 | $14.05 | $14.13 | $14.13 | 41,475 |
| 2024-07-08 | $14.55 | $14.58 | $14.12 | $14.12 | $14.12 | 23,619 |
| 2024-07-05 | $14.69 | $14.69 | $14.48 | $14.60 | $14.60 | 11,918 |
| 2024-07-03 | $14.43 | $14.54 | $14.38 | $14.54 | $14.54 | 6,392 |
| 2024-07-02 | $14.40 | $14.51 | $14.40 | $14.45 | $14.45 | 10,283 |
| 2024-07-01 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 851 |
| 2024-06-28 | $14.51 | $14.58 | $14.38 | $14.41 | $14.41 | 11,409 |
| 2024-06-27 | $14.57 | $14.60 | $14.50 | $14.57 | $14.57 | 3,375 |
| 2024-06-26 | $14.45 | $14.72 | $14.45 | $14.57 | $14.57 | 23,168 |
| 2024-06-25 | $14.87 | $14.87 | $14.73 | $14.73 | $14.73 | 4,950 |
| 2024-06-24 | $14.48 | $15.10 | $14.48 | $14.83 | $14.83 | 57,825 |
| 2024-06-21 | $13.85 | $14.21 | $13.85 | $14.21 | $14.21 | 48,564 |
| 2024-06-20 | $13.85 | $14.03 | $13.80 | $13.88 | $13.88 | 54,158 |
| 2024-06-18 | $14.47 | $14.47 | $13.92 | $14.04 | $14.04 | 33,768 |
| 2024-06-17 | $13.87 | $14.05 | $13.87 | $14.05 | $14.05 | 105,638 |
| 2024-06-14 | $13.87 | $14.08 | $13.87 | $14.00 | $14.00 | 42,807 |
| 2024-06-13 | $13.97 | $13.97 | $13.61 | $13.91 | $13.91 | 35,610 |
| 2024-06-12 | $13.82 | $14.06 | $13.82 | $13.97 | $13.97 | 78,730 |
| 2024-06-11 | $13.91 | $13.91 | $13.72 | $13.87 | $13.87 | 52,201 |
| 2024-06-10 | $14.05 | $14.09 | $13.83 | $13.91 | $13.91 | 195,154 |
| 2024-06-07 | $14.00 | $14.07 | $13.80 | $13.90 | $13.90 | 65,509 |
| 2024-06-06 | $13.84 | $14.00 | $13.77 | $13.87 | $13.87 | 59,265 |
| 2024-06-05 | $13.78 | $14.12 | $13.55 | $13.86 | $13.86 | 109,861 |
| 2024-06-04 | $14.16 | $14.16 | $13.69 | $13.78 | $13.78 | 160,779 |
| 2024-06-03 | $13.90 | $14.56 | $13.90 | $14.32 | $14.32 | 138,574 |
| 2024-05-31 | $14.00 | $14.03 | $13.96 | $14.02 | $14.02 | 3,891 |
| 2024-05-30 | $14.05 | $14.06 | $13.90 | $13.90 | $13.90 | 31,657 |
| 2024-05-29 | $14.05 | $14.10 | $14.02 | $14.05 | $14.05 | 22,956 |
| 2024-05-28 | $14.02 | $14.24 | $14.02 | $14.07 | $14.07 | 28,819 |
| 2024-05-24 | $14.13 | $14.13 | $14.08 | $14.09 | $14.09 | 5,387 |
| 2024-05-23 | $14.10 | $14.11 | $14.01 | $14.02 | $14.02 | 12,882 |
| 2024-05-22 | $14.27 | $14.30 | $14.10 | $14.11 | $14.11 | 7,912 |
| 2024-05-21 | $14.28 | $14.30 | $14.20 | $14.20 | $14.20 | 5,965 |
| 2024-05-20 | $14.36 | $14.45 | $14.28 | $14.45 | $14.45 | 4,703 |
| 2024-05-17 | $14.32 | $14.33 | $14.28 | $14.28 | $14.28 | 7,528 |
| 2024-05-16 | $14.47 | $14.60 | $14.41 | $14.41 | $14.41 | 11,522 |
| 2024-05-15 | $14.26 | $14.57 | $14.14 | $14.30 | $14.30 | 40,793 |
| 2024-05-14 | $14.04 | $14.11 | $13.95 | $14.09 | $14.09 | 82,210 |
| 2024-05-13 | $14.04 | $14.20 | $14.04 | $14.06 | $14.06 | 21,306 |
| 2024-05-10 | $14.18 | $14.18 | $14.04 | $14.07 | $14.07 | 15,877 |
| 2024-05-09 | $14.21 | $14.34 | $14.04 | $14.10 | $14.10 | 22,867 |
| 2024-05-08 | $14.40 | $14.40 | $14.06 | $14.10 | $14.10 | 22,252 |
| 2024-05-07 | $14.57 | $14.65 | $14.07 | $14.16 | $14.16 | 60,988 |
| 2024-05-06 | $14.50 | $14.50 | $14.34 | $14.34 | $14.34 | 37,066 |
| 2024-05-03 | $14.70 | $14.70 | $14.40 | $14.46 | $14.46 | 70,356 |
| 2024-05-02 | $14.79 | $14.79 | $14.74 | $14.75 | $14.75 | 2,728 |
| 2024-05-01 | $14.90 | $15.00 | $14.71 | $14.74 | $14.74 | 35,844 |
| 2024-04-30 | $14.80 | $15.00 | $14.65 | $14.65 | $14.65 | 40,914 |
| 2024-04-29 | $14.75 | $14.82 | $14.75 | $14.75 | $14.75 | 20,469 |
| 2024-04-26 | $14.89 | $14.92 | $14.75 | $14.75 | $14.75 | 31,161 |
| 2024-04-25 | $14.78 | $15.00 | $14.78 | $14.99 | $14.99 | 67,907 |
| 2024-04-24 | $14.75 | $14.85 | $14.75 | $14.82 | $14.82 | 24,609 |
| 2024-04-23 | $14.80 | $14.82 | $14.71 | $14.78 | $14.78 | 44,627 |
| 2024-04-22 | $14.81 | $14.85 | $14.71 | $14.77 | $14.77 | 47,423 |
| 2024-04-19 | $14.81 | $14.84 | $14.65 | $14.67 | $14.67 | 22,469 |
| 2024-04-18 | $14.84 | $14.85 | $14.65 | $14.85 | $14.85 | 15,139 |
| 2024-04-17 | $14.94 | $14.94 | $14.84 | $14.85 | $14.85 | 14,435 |
| 2024-04-16 | $14.89 | $14.96 | $14.84 | $14.84 | $14.84 | 15,104 |
| 2024-04-15 | $15.15 | $15.15 | $14.79 | $14.96 | $14.96 | 38,017 |
| 2024-04-12 | $14.94 | $14.94 | $14.85 | $14.90 | $14.90 | 35,786 |
| 2024-04-11 | $14.94 | $14.96 | $14.91 | $14.91 | $14.91 | 46,457 |
| 2024-04-10 | $14.74 | $14.96 | $14.74 | $14.95 | $14.95 | 98,857 |
| 2024-04-09 | $14.83 | $14.88 | $14.70 | $14.70 | $14.70 | 7,402 |
| 2024-04-08 | $14.80 | $14.94 | $14.80 | $14.80 | $14.80 | 6,322 |
| 2024-04-05 | $14.85 | $14.90 | $14.80 | $14.80 | $14.80 | 5,322 |
| 2024-04-04 | $14.86 | $14.95 | $14.78 | $14.90 | $14.90 | 24,429 |
| 2024-04-03 | $14.86 | $14.95 | $14.86 | $14.95 | $14.95 | 20,821 |
| 2024-04-02 | $14.82 | $14.95 | $14.81 | $14.88 | $14.88 | 28,749 |
| 2024-04-01 | $14.76 | $14.90 | $14.76 | $14.88 | $14.88 | 28,549 |
| 2024-03-28 | $14.89 | $14.90 | $14.79 | $14.90 | $14.90 | 8,400 |
| 2024-03-27 | $14.95 | $14.95 | $14.78 | $14.95 | $14.95 | 9,336 |
| 2024-03-26 | $14.80 | $14.90 | $14.78 | $14.86 | $14.86 | 20,280 |
| 2024-03-25 | $14.80 | $14.89 | $14.74 | $14.85 | $14.85 | 21,920 |
| 2024-03-22 | $14.79 | $14.87 | $14.74 | $14.80 | $14.80 | 30,319 |
| 2024-03-21 | $14.65 | $14.90 | $14.57 | $14.80 | $14.80 | 16,091 |
| 2024-03-20 | $14.70 | $14.72 | $14.60 | $14.60 | $14.60 | 8,215 |
| 2024-03-19 | $14.83 | $14.83 | $14.50 | $14.59 | $14.59 | 38,815 |
| 2024-03-18 | $14.62 | $14.62 | $14.52 | $14.52 | $14.52 | 42,332 |
| 2024-03-15 | $14.70 | $14.70 | $14.58 | $14.65 | $14.65 | 51,655 |
| 2024-03-14 | $14.59 | $14.72 | $14.59 | $14.60 | $14.60 | 16,144 |
| 2024-03-13 | $14.75 | $14.75 | $14.52 | $14.61 | $14.61 | 22,118 |
| 2024-03-12 | $14.36 | $14.75 | $14.27 | $14.30 | $14.30 | 17,244 |
| 2024-03-11 | $14.03 | $14.35 | $14.03 | $14.30 | $14.30 | 17,144 |
| 2024-03-08 | $14.12 | $14.24 | $14.03 | $14.03 | $14.03 | 31,873 |
| 2024-03-07 | $14.26 | $14.27 | $14.16 | $14.24 | $14.24 | 8,557 |
| 2024-03-06 | $14.09 | $14.30 | $14.09 | $14.30 | $14.30 | 8,607 |
| 2024-03-05 | $14.37 | $14.37 | $14.16 | $14.20 | $14.20 | 22,813 |
| 2024-03-04 | $14.39 | $14.40 | $14.25 | $14.40 | $14.40 | 9,062 |
| 2024-03-01 | $14.46 | $14.87 | $14.39 | $14.39 | $14.39 | 12,105 |
| 2024-02-29 | $14.46 | $14.55 | $14.08 | $14.32 | $14.32 | 19,685 |
| 2024-02-28 | $14.51 | $14.51 | $14.39 | $14.46 | $14.46 | 9,142 |
| 2024-02-27 | $14.52 | $14.59 | $14.46 | $14.51 | $14.51 | 4,184 |
| 2024-02-26 | $14.51 | $14.60 | $14.45 | $14.49 | $14.49 | 8,176 |
| 2024-02-23 | $14.33 | $14.59 | $14.33 | $14.57 | $14.57 | 23,040 |
| 2024-02-22 | $14.62 | $14.71 | $14.50 | $14.50 | $14.50 | 19,561 |
| 2024-02-21 | $14.39 | $14.70 | $14.39 | $14.51 | $14.51 | 13,725 |
| 2024-02-20 | $14.25 | $14.68 | $14.19 | $14.19 | $14.19 | 10,956 |
| 2024-02-16 | $14.35 | $14.66 | $14.35 | $14.46 | $14.46 | 61,583 |
| 2024-02-15 | $14.17 | $14.46 | $14.13 | $14.30 | $14.30 | 19,237 |
| 2024-02-14 | $14.12 | $14.83 | $14.12 | $14.30 | $14.30 | 25,200 |
| 2024-02-13 | $14.50 | $14.81 | $14.07 | $14.21 | $14.21 | 29,517 |
| 2024-02-12 | $15.00 | $15.00 | $14.70 | $14.70 | $14.70 | 7,879 |
| 2024-02-09 | $14.41 | $15.00 | $14.29 | $14.95 | $14.95 | 106,851 |
| 2024-02-08 | $14.61 | $14.86 | $13.78 | $14.05 | $14.05 | 134,765 |
| 2024-02-07 | $15.29 | $15.29 | $14.85 | $14.91 | $14.91 | 32,552 |
| 2024-02-06 | $14.89 | $14.95 | $14.70 | $14.82 | $14.82 | 19,345 |
| 2024-02-05 | $14.90 | $14.95 | $14.90 | $14.90 | $14.90 | 11,623 |
| 2024-02-02 | $14.83 | $14.95 | $14.79 | $14.79 | $14.79 | 10,418 |
| 2024-02-01 | $15.00 | $15.00 | $14.85 | $14.85 | $14.85 | 15,178 |
| 2024-01-31 | $15.00 | $15.00 | $14.82 | $14.95 | $14.95 | 34,414 |
| 2024-01-30 | $14.95 | $15.00 | $14.93 | $14.95 | $14.95 | 33,430 |
| 2024-01-29 | $14.95 | $15.14 | $14.92 | $14.95 | $14.95 | 22,829 |
| 2024-01-26 | $15.06 | $15.11 | $14.95 | $15.00 | $15.00 | 8,679 |
| 2024-01-25 | $15.07 | $15.07 | $14.80 | $14.95 | $14.95 | 21,182 |
| 2024-01-24 | $15.00 | $15.31 | $15.00 | $15.16 | $15.16 | 6,663 |
| 2024-01-23 | $14.83 | $15.00 | $14.66 | $14.98 | $14.98 | 21,940 |
| 2024-01-22 | $14.36 | $14.51 | $14.36 | $14.51 | $14.51 | 10,323 |
| 2024-01-19 | $14.60 | $14.60 | $14.25 | $14.30 | $14.30 | 28,755 |
| 2024-01-18 | $14.61 | $14.61 | $14.30 | $14.30 | $14.30 | 6,190 |
| 2024-01-17 | $14.86 | $14.89 | $14.51 | $14.51 | $14.51 | 6,734 |
| 2024-01-16 | $14.25 | $15.15 | $14.25 | $14.75 | $14.75 | 6,048 |
| 2024-01-12 | $14.51 | $15.00 | $14.51 | $14.90 | $14.90 | 4,967 |
| 2024-01-11 | $14.36 | $14.58 | $14.36 | $14.51 | $14.51 | 6,852 |
| 2024-01-10 | $14.57 | $14.71 | $14.43 | $14.43 | $14.43 | 1,933 |
| 2024-01-09 | $14.63 | $14.63 | $14.40 | $14.52 | $14.52 | 8,197 |
| 2024-01-08 | $14.75 | $14.80 | $14.32 | $14.49 | $14.49 | 19,657 |
| 2024-01-05 | $14.71 | $14.88 | $14.71 | $14.84 | $14.84 | 6,098 |
| 2024-01-04 | $14.57 | $14.73 | $14.55 | $14.71 | $14.71 | 4,709 |
| 2024-01-03 | $15.05 | $15.05 | $14.47 | $14.67 | $14.67 | 29,450 |
| 2024-01-02 | $15.16 | $15.16 | $14.99 | $15.00 | $15.00 | 26,981 |
| 2023-12-29 | $15.21 | $15.46 | $14.95 | $15.45 | $15.45 | 15,247 |
| 2023-12-28 | $15.14 | $15.20 | $15.06 | $15.12 | $15.12 | 4,169 |
| 2023-12-27 | $15.07 | $15.07 | $14.84 | $14.93 | $14.93 | 10,096 |
| 2023-12-26 | $14.99 | $15.07 | $14.99 | $15.07 | $15.07 | 3,953 |
| 2023-12-22 | $15.28 | $15.28 | $14.75 | $14.85 | $14.85 | 22,498 |
| 2023-12-21 | $15.25 | $15.40 | $15.25 | $15.39 | $15.39 | 23,298 |
| 2023-12-20 | $15.40 | $15.40 | $15.00 | $15.25 | $15.25 | 23,165 |
| 2023-12-19 | $15.40 | $15.81 | $15.24 | $15.25 | $15.25 | 46,746 |
| 2023-12-18 | $14.53 | $15.42 | $14.53 | $15.40 | $15.40 | 32,708 |
| 2023-12-15 | $14.35 | $14.88 | $14.35 | $14.75 | $14.75 | 25,393 |
| 2023-12-14 | $14.32 | $14.50 | $14.30 | $14.46 | $14.46 | 11,943 |
| 2023-12-13 | $13.90 | $14.32 | $13.70 | $14.26 | $14.26 | 60,233 |
| 2023-12-12 | $13.40 | $13.80 | $13.40 | $13.71 | $13.71 | 21,549 |
| 2023-12-11 | $13.38 | $13.43 | $13.26 | $13.43 | $13.43 | 38,240 |
| 2023-12-08 | $13.33 | $13.40 | $13.33 | $13.38 | $13.38 | 11,710 |
| 2023-12-07 | $13.03 | $13.35 | $13.00 | $13.34 | $13.34 | 13,664 |
| 2023-12-06 | $13.20 | $13.29 | $13.00 | $13.01 | $13.01 | 27,496 |
| 2023-12-05 | $13.69 | $13.69 | $13.22 | $13.22 | $13.22 | 47,401 |
| 2023-12-04 | $13.11 | $13.45 | $13.09 | $13.42 | $13.42 | 46,954 |
| 2023-12-01 | $13.50 | $13.50 | $13.31 | $13.31 | $13.31 | 4,611 |
| 2023-11-30 | $13.16 | $13.40 | $13.13 | $13.40 | $13.40 | 22,083 |
| 2023-11-29 | $13.10 | $13.20 | $13.01 | $13.01 | $13.01 | 17,414 |
| 2023-11-28 | $13.13 | $13.16 | $13.00 | $13.05 | $13.05 | 13,110 |
| 2023-11-27 | $12.90 | $13.04 | $12.89 | $13.04 | $13.04 | 4,875 |
| 2023-11-24 | $13.00 | $13.01 | $12.95 | $12.96 | $12.96 | 4,599 |
| 2023-11-22 | $13.02 | $13.02 | $12.83 | $12.83 | $12.83 | 1,168 |
| 2023-11-21 | $12.76 | $13.12 | $12.76 | $13.12 | $13.12 | 31,726 |
| 2023-11-20 | $12.65 | $12.69 | $12.64 | $12.67 | $12.67 | 12,463 |
| 2023-11-17 | $12.40 | $12.76 | $12.40 | $12.72 | $12.72 | 17,101 |
| 2023-11-16 | $12.37 | $12.75 | $12.37 | $12.71 | $12.71 | 9,393 |
| 2023-11-15 | $12.35 | $12.90 | $12.35 | $12.80 | $12.80 | 2,255 |
| 2023-11-14 | $12.70 | $12.80 | $12.60 | $12.77 | $12.77 | 121,772 |
| 2023-11-13 | $12.65 | $12.98 | $12.65 | $12.74 | $12.74 | 19,990 |
| 2023-11-10 | $12.95 | $12.95 | $12.80 | $12.83 | $12.83 | 40,865 |
| 2023-11-09 | $12.76 | $12.85 | $12.66 | $12.80 | $12.80 | 6,414 |
| 2023-11-08 | $12.92 | $12.95 | $12.82 | $12.89 | $12.89 | 4,210 |
| 2023-11-07 | $12.78 | $13.13 | $12.57 | $12.88 | $12.88 | 7,542 |
| 2023-11-06 | $13.68 | $13.68 | $12.90 | $12.90 | $12.90 | 20,118 |
| 2023-11-03 | $12.50 | $13.35 | $12.40 | $13.15 | $13.15 | 112,803 |
| 2023-11-02 | $12.27 | $12.39 | $12.21 | $12.35 | $12.35 | 36,833 |
| 2023-11-01 | $12.30 | $12.31 | $12.20 | $12.20 | $12.20 | 29,801 |
| 2023-10-31 | $12.30 | $12.41 | $12.30 | $12.33 | $12.33 | 2,345 |
| 2023-10-30 | $12.25 | $12.41 | $12.25 | $12.36 | $12.36 | 3,141 |
| 2023-10-27 | $12.85 | $12.85 | $12.22 | $12.22 | $12.22 | 37,835 |
| 2023-10-26 | $12.54 | $12.61 | $12.52 | $12.52 | $12.52 | 27,892 |
| 2023-10-25 | $12.56 | $12.68 | $12.54 | $12.55 | $12.55 | 16,003 |
| 2023-10-24 | $12.70 | $12.70 | $12.52 | $12.52 | $12.52 | 25,438 |
| 2023-10-23 | $12.70 | $12.72 | $12.67 | $12.70 | $12.70 | 13,649 |
| 2023-10-20 | $12.76 | $12.82 | $12.60 | $12.60 | $12.60 | 7,345 |
| 2023-10-19 | $12.82 | $12.86 | $12.70 | $12.70 | $12.70 | 22,515 |
| 2023-10-18 | $12.90 | $12.91 | $12.84 | $12.85 | $12.85 | 6,812 |
| 2023-10-17 | $12.86 | $12.95 | $12.86 | $12.94 | $12.94 | 1,358 |
| 2023-10-16 | $12.77 | $12.84 | $12.75 | $12.82 | $12.82 | 17,556 |
| 2023-10-13 | $12.85 | $12.91 | $12.80 | $12.81 | $12.81 | 9,840 |
| 2023-10-12 | $12.80 | $13.08 | $12.80 | $12.90 | $12.90 | 18,224 |
| 2023-10-11 | $12.95 | $12.99 | $12.95 | $12.99 | $12.99 | 3,449 |
| 2023-10-10 | $12.76 | $13.01 | $12.76 | $12.93 | $12.93 | 12,078 |
| 2023-10-09 | $12.76 | $13.29 | $12.76 | $13.29 | $13.29 | 1,849 |
| 2023-10-06 | $12.80 | $12.94 | $12.76 | $12.88 | $12.88 | 26,095 |
| 2023-10-05 | $12.80 | $12.87 | $12.80 | $12.85 | $12.85 | 3,668 |
| 2023-10-04 | $12.80 | $12.90 | $12.80 | $12.84 | $12.84 | 13,954 |
| 2023-10-03 | $12.82 | $12.89 | $12.81 | $12.89 | $12.89 | 5,136 |
| 2023-10-02 | $13.01 | $13.11 | $12.91 | $12.91 | $12.91 | 15,588 |
| 2023-09-29 | $12.91 | $13.23 | $12.91 | $13.06 | $13.06 | 9,019 |
| 2023-09-28 | $13.09 | $13.31 | $13.08 | $13.22 | $13.22 | 23,521 |
| 2023-09-27 | $12.91 | $13.10 | $12.90 | $12.90 | $12.90 | 12,097 |
| 2023-09-26 | $13.06 | $13.10 | $12.89 | $12.92 | $12.92 | 36,033 |
| 2023-09-25 | $13.00 | $13.13 | $12.98 | $13.09 | $13.09 | 8,909 |
| 2023-09-22 | $13.00 | $13.05 | $12.95 | $12.97 | $12.97 | 22,945 |
| 2023-09-21 | $13.27 | $13.32 | $13.03 | $13.03 | $13.03 | 13,516 |
| 2023-09-20 | $13.66 | $13.66 | $13.25 | $13.33 | $13.33 | 6,677 |
| 2023-09-19 | $13.50 | $13.50 | $13.19 | $13.19 | $13.19 | 5,635 |
| 2023-09-18 | $13.20 | $13.46 | $13.20 | $13.39 | $13.39 | 2,725 |
| 2023-09-15 | $13.08 | $13.19 | $13.08 | $13.17 | $13.17 | 9,726 |
| 2023-09-14 | $13.01 | $13.09 | $12.95 | $13.03 | $13.03 | 12,810 |
| 2023-09-13 | $13.00 | $13.03 | $12.96 | $13.01 | $13.01 | 16,701 |
| 2023-09-12 | $13.04 | $13.18 | $13.04 | $13.06 | $13.06 | 12,560 |
| 2023-09-11 | $13.22 | $13.23 | $13.00 | $13.02 | $13.02 | 19,594 |
| 2023-09-08 | $13.36 | $13.36 | $13.08 | $13.22 | $13.22 | 36,447 |
| 2023-09-07 | $13.33 | $13.37 | $13.03 | $13.37 | $13.37 | 20,667 |
| 2023-09-06 | $13.41 | $13.45 | $13.32 | $13.34 | $13.34 | 8,887 |
| 2023-09-05 | $13.40 | $13.51 | $13.40 | $13.46 | $13.46 | 11,479 |
| 2023-09-01 | $13.50 | $13.50 | $13.39 | $13.40 | $13.40 | 5,966 |
| 2023-08-31 | $13.48 | $13.49 | $13.40 | $13.40 | $13.40 | 15,876 |
| 2023-08-30 | $13.76 | $13.76 | $13.45 | $13.48 | $13.48 | 24,495 |
| 2023-08-29 | $13.60 | $13.69 | $13.50 | $13.54 | $13.54 | 16,178 |
| 2023-08-28 | $13.56 | $13.60 | $13.36 | $13.52 | $13.52 | 17,100 |
| 2023-08-25 | $13.69 | $13.75 | $13.46 | $13.52 | $13.52 | 22,082 |
| 2023-08-24 | $13.90 | $13.98 | $13.60 | $13.70 | $13.70 | 8,751 |
| 2023-08-23 | $14.10 | $14.10 | $13.90 | $13.90 | $13.90 | 6,781 |
| 2023-08-22 | $13.74 | $14.06 | $13.74 | $14.00 | $14.00 | 9,817 |
| 2023-08-21 | $13.80 | $13.80 | $13.62 | $13.65 | $13.65 | 12,295 |
| 2023-08-18 | $13.73 | $13.91 | $13.73 | $13.84 | $13.84 | 8,758 |
| 2023-08-17 | $13.81 | $13.92 | $13.70 | $13.73 | $13.73 | 9,970 |
| 2023-08-16 | $13.87 | $13.90 | $13.80 | $13.82 | $13.82 | 6,137 |
| 2023-08-15 | $14.44 | $14.44 | $13.80 | $13.90 | $13.90 | 9,550 |
| 2023-08-14 | $14.15 | $14.15 | $13.92 | $14.05 | $14.05 | 7,136 |
| 2023-08-11 | $14.21 | $14.21 | $14.00 | $14.07 | $14.07 | 9,052 |
| 2023-08-10 | $14.12 | $14.20 | $14.04 | $14.20 | $14.20 | 8,708 |
| 2023-08-09 | $13.87 | $14.14 | $13.87 | $14.14 | $14.14 | 22,339 |
| 2023-08-08 | $14.02 | $14.12 | $13.95 | $13.96 | $13.96 | 18,535 |
| 2023-08-07 | $14.31 | $14.33 | $14.25 | $14.33 | $14.33 | 3,742 |
| 2023-08-04 | $13.81 | $14.13 | $13.71 | $14.12 | $14.12 | 10,574 |
| 2023-08-03 | $14.06 | $14.08 | $13.92 | $14.00 | $14.00 | 4,202 |
| 2023-08-02 | $14.21 | $14.21 | $13.81 | $13.93 | $13.93 | 21,482 |
| 2023-08-01 | $14.35 | $14.40 | $14.20 | $14.25 | $14.25 | 17,506 |
| 2023-07-31 | $13.68 | $14.35 | $13.68 | $14.23 | $14.23 | 19,287 |
| 2023-07-28 | $14.07 | $14.25 | $14.07 | $14.22 | $14.22 | 14,128 |
| 2023-07-27 | $13.96 | $14.27 | $13.91 | $14.20 | $14.20 | 17,496 |
| 2023-07-26 | $14.04 | $14.04 | $13.85 | $13.95 | $13.95 | 9,611 |
| 2023-07-25 | $14.07 | $14.08 | $14.02 | $14.07 | $14.07 | 5,293 |
| 2023-07-24 | $14.10 | $14.19 | $14.07 | $14.07 | $14.07 | 13,565 |
| 2023-07-21 | $14.15 | $14.45 | $14.00 | $14.04 | $14.04 | 20,283 |
| 2023-07-20 | $13.98 | $14.19 | $13.98 | $13.99 | $13.99 | 18,284 |
| 2023-07-19 | $14.02 | $14.15 | $14.02 | $14.10 | $14.10 | 7,680 |
| 2023-07-18 | $14.04 | $14.16 | $14.04 | $14.13 | $14.13 | 16,499 |
| 2023-07-17 | $14.01 | $14.10 | $13.98 | $14.10 | $14.10 | 15,780 |
| 2023-07-14 | $13.77 | $14.07 | $13.77 | $14.07 | $14.07 | 11,656 |
| 2023-07-13 | $13.99 | $14.02 | $13.90 | $13.95 | $13.95 | 23,669 |
| 2023-07-12 | $14.00 | $14.00 | $13.89 | $13.89 | $13.89 | 18,672 |
| 2023-07-11 | $13.97 | $14.01 | $13.81 | $14.01 | $14.01 | 14,321 |
| 2023-07-10 | $13.86 | $13.94 | $13.86 | $13.91 | $13.91 | 12,217 |
| 2023-07-07 | $13.93 | $13.96 | $13.91 | $13.91 | $13.91 | 3,072 |
| 2023-07-06 | $14.00 | $14.00 | $13.80 | $13.95 | $13.95 | 11,175 |
| 2023-07-05 | $13.80 | $14.00 | $13.80 | $13.85 | $13.85 | 4,232 |
| 2023-07-03 | $14.13 | $14.13 | $13.97 | $14.10 | $14.10 | 13,543 |
| 2023-06-30 | $14.00 | $14.05 | $13.96 | $14.03 | $14.03 | 43,033 |
| 2023-06-29 | $13.94 | $14.00 | $13.84 | $14.00 | $14.00 | 18,660 |
| 2023-06-28 | $13.67 | $13.85 | $13.60 | $13.85 | $13.85 | 19,321 |
| 2023-06-27 | $13.51 | $13.78 | $13.51 | $13.75 | $13.75 | 17,258 |
| 2023-06-26 | $13.34 | $13.72 | $13.34 | $13.66 | $13.66 | 10,023 |
| 2023-06-23 | $13.65 | $13.68 | $13.34 | $13.34 | $13.34 | 8,050 |
| 2023-06-22 | $13.46 | $13.65 | $13.45 | $13.56 | $13.56 | 9,358 |
| 2023-06-21 | $13.53 | $13.55 | $13.41 | $13.49 | $13.49 | 8,895 |
| 2023-06-20 | $13.96 | $13.96 | $13.39 | $13.39 | $13.39 | 3,785 |
| 2023-06-16 | $13.85 | $13.94 | $13.75 | $13.75 | $13.75 | 10,180 |
| 2023-06-15 | $13.76 | $13.90 | $13.61 | $13.70 | $13.70 | 15,585 |
| 2023-06-14 | $13.73 | $13.95 | $13.73 | $13.90 | $13.90 | 13,293 |
| 2023-06-13 | $13.64 | $13.78 | $13.64 | $13.78 | $13.78 | 8,350 |
| 2023-06-12 | $13.75 | $13.79 | $13.59 | $13.65 | $13.65 | 13,357 |
| 2023-06-09 | $13.59 | $13.59 | $13.49 | $13.59 | $13.59 | 3,459 |
| 2023-06-08 | $13.01 | $13.61 | $13.01 | $13.55 | $13.55 | 8,259 |
| 2023-06-07 | $13.29 | $13.33 | $13.24 | $13.30 | $13.30 | 20,251 |
| 2023-06-06 | $13.27 | $13.35 | $13.21 | $13.30 | $13.30 | 6,176 |
| 2023-06-05 | $13.76 | $13.76 | $13.06 | $13.28 | $13.28 | 3,162 |
| 2023-06-02 | $12.98 | $13.42 | $12.98 | $13.42 | $13.42 | 24,656 |
| 2023-06-01 | $12.99 | $13.05 | $12.99 | $13.00 | $13.00 | 1,543 |
| 2023-05-31 | $13.00 | $13.05 | $12.91 | $12.99 | $12.99 | 13,126 |
| 2023-05-30 | $13.10 | $13.21 | $13.00 | $13.07 | $13.07 | 29,315 |
| 2023-05-26 | $13.24 | $13.30 | $13.13 | $13.20 | $13.20 | 45,704 |
| 2023-05-25 | $13.15 | $13.30 | $12.96 | $13.19 | $13.19 | 36,725 |
| 2023-05-24 | $13.05 | $13.25 | $12.88 | $13.02 | $13.02 | 7,181 |
| 2023-05-23 | $12.99 | $13.25 | $12.89 | $13.25 | $13.25 | 11,173 |
| 2023-05-22 | $13.13 | $13.28 | $12.80 | $13.28 | $13.28 | 2,667 |
| 2023-05-19 | $13.22 | $13.24 | $12.92 | $13.13 | $13.13 | 9,650 |
| 2023-05-18 | $12.40 | $13.20 | $12.40 | $13.18 | $13.18 | 5,445 |
| 2023-05-17 | $13.34 | $13.34 | $13.07 | $13.13 | $13.13 | 3,813 |
| 2023-05-16 | $13.40 | $13.50 | $13.25 | $13.33 | $13.33 | 17,268 |
| 2023-05-15 | $13.08 | $13.40 | $13.08 | $13.40 | $13.40 | 5,406 |
| 2023-05-12 | $12.52 | $12.88 | $12.52 | $12.88 | $12.88 | 9,461 |
| 2023-05-11 | $12.57 | $12.67 | $12.57 | $12.60 | $12.60 | 6,270 |
| 2023-05-10 | $12.70 | $12.74 | $12.59 | $12.59 | $12.59 | 10,967 |
| 2023-05-09 | $12.57 | $12.84 | $12.55 | $12.60 | $12.60 | 24,618 |
| 2023-05-08 | $13.00 | $13.00 | $12.30 | $12.42 | $12.42 | 41,893 |
| 2023-05-05 | $13.00 | $13.04 | $12.69 | $12.74 | $12.74 | 25,278 |
| 2023-05-04 | $12.86 | $12.86 | $12.62 | $12.62 | $12.62 | 16,070 |
| 2023-05-03 | $12.92 | $12.98 | $12.89 | $12.95 | $12.95 | 44,673 |
| 2023-05-02 | $12.95 | $13.02 | $12.92 | $12.92 | $12.92 | 19,732 |
| 2023-05-01 | $13.16 | $13.16 | $12.99 | $13.01 | $13.01 | 18,114 |
| 2023-04-28 | $13.21 | $13.21 | $12.99 | $12.99 | $12.99 | 34,623 |
| 2023-04-27 | $12.98 | $13.13 | $12.95 | $13.04 | $13.04 | 14,563 |
| 2023-04-26 | $13.07 | $13.13 | $13.00 | $13.03 | $13.03 | 6,845 |
| 2023-04-25 | $13.41 | $13.41 | $13.02 | $13.02 | $13.02 | 12,245 |
| 2023-04-24 | $13.28 | $13.49 | $13.28 | $13.39 | $13.39 | 16,677 |
| 2023-04-21 | $12.81 | $13.37 | $12.81 | $13.27 | $13.27 | 23,732 |
| 2023-04-20 | $13.21 | $13.38 | $13.00 | $13.06 | $13.06 | 9,908 |
| 2023-04-19 | $12.65 | $13.25 | $12.65 | $13.21 | $13.21 | 11,033 |
| 2023-04-18 | $13.13 | $13.25 | $12.90 | $12.90 | $12.90 | 9,120 |
| 2023-04-17 | $13.26 | $13.33 | $13.25 | $13.29 | $13.29 | 1,586 |
| 2023-04-14 | $12.75 | $13.25 | $12.75 | $13.24 | $13.24 | 5,955 |
| 2023-04-13 | $12.60 | $12.83 | $12.60 | $12.81 | $12.81 | 14,625 |
| 2023-04-12 | $12.70 | $13.00 | $12.64 | $12.64 | $12.64 | 22,363 |
| 2023-04-11 | $12.75 | $12.88 | $12.75 | $12.87 | $12.87 | 27,346 |
| 2023-04-10 | $13.05 | $13.07 | $12.77 | $12.79 | $12.79 | 9,801 |
| 2023-04-06 | $13.20 | $13.20 | $13.01 | $13.05 | $13.05 | 12,366 |
| 2023-04-05 | $13.26 | $13.31 | $13.24 | $13.27 | $13.27 | 3,617 |
| 2023-04-04 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 30 |
| 2023-04-03 | $13.57 | $13.57 | $13.40 | $13.57 | $13.57 | 3,736 |
| 2023-03-31 | $12.92 | $13.76 | $12.80 | $13.61 | $13.61 | 56,565 |
| 2023-03-30 | $12.69 | $12.84 | $12.69 | $12.84 | $12.84 | 5,753 |
| 2023-03-29 | $12.97 | $12.97 | $12.69 | $12.72 | $12.72 | 2,110 |
| 2023-03-28 | $12.44 | $12.70 | $12.42 | $12.70 | $12.70 | 18,626 |
| 2023-03-27 | $12.42 | $12.57 | $12.33 | $12.44 | $12.44 | 6,874 |
| 2023-03-24 | $12.25 | $12.34 | $11.92 | $12.14 | $12.14 | 115,913 |
| 2023-03-23 | $12.99 | $12.99 | $12.18 | $12.32 | $12.32 | 33,949 |
| 2023-03-22 | $12.43 | $13.19 | $12.43 | $13.00 | $13.00 | 19,156 |
| 2023-03-21 | $12.62 | $12.66 | $12.21 | $12.50 | $12.50 | 38,440 |
| 2023-03-20 | $12.40 | $12.89 | $12.40 | $12.61 | $12.61 | 14,643 |
| 2023-03-17 | $12.63 | $12.66 | $12.18 | $12.40 | $12.40 | 39,034 |
| 2023-03-16 | $12.58 | $12.89 | $12.51 | $12.77 | $12.77 | 27,438 |
| 2023-03-15 | $12.10 | $12.91 | $12.03 | $12.27 | $12.27 | 47,800 |
| 2023-03-14 | $12.65 | $13.00 | $12.30 | $12.30 | $12.30 | 25,334 |
| 2023-03-13 | $12.52 | $12.52 | $12.13 | $12.38 | $12.38 | 20,901 |
| 2023-03-10 | $12.85 | $12.88 | $12.67 | $12.67 | $12.67 | 10,946 |
| 2023-03-09 | $12.98 | $13.26 | $12.95 | $12.95 | $12.95 | 12,006 |
| 2023-03-08 | $12.88 | $12.98 | $12.88 | $12.98 | $12.98 | 3,100 |
| 2023-03-07 | $12.83 | $12.93 | $12.83 | $12.85 | $12.85 | 17,465 |
| 2023-03-06 | $12.94 | $12.94 | $12.79 | $12.86 | $12.86 | 23,135 |
| 2023-03-03 | $13.21 | $13.21 | $12.83 | $12.84 | $12.84 | 13,368 |
| 2023-03-02 | $12.97 | $12.97 | $12.80 | $12.83 | $12.83 | 6,987 |
| 2023-03-01 | $13.20 | $13.43 | $12.93 | $12.97 | $12.97 | 17,535 |
| 2023-02-28 | $12.80 | $13.20 | $12.66 | $12.95 | $12.95 | 9,214 |
| 2023-02-27 | $12.52 | $12.85 | $12.52 | $12.80 | $12.80 | 10,484 |
| 2023-02-24 | $12.76 | $12.81 | $12.62 | $12.62 | $12.62 | 12,921 |
| 2023-02-23 | $12.84 | $12.87 | $12.82 | $12.83 | $12.83 | 13,201 |
| 2023-02-22 | $13.15 | $13.18 | $12.81 | $12.84 | $12.84 | 25,601 |
| 2023-02-21 | $14.41 | $14.41 | $13.15 | $13.15 | $13.15 | 13,983 |
| 2023-02-17 | $13.51 | $13.61 | $13.37 | $13.37 | $13.37 | 27,134 |
| 2023-02-16 | $13.33 | $13.51 | $13.32 | $13.42 | $13.42 | 35,357 |
| 2023-02-15 | $13.33 | $13.41 | $13.25 | $13.26 | $13.26 | 23,137 |
| 2023-02-14 | $13.60 | $13.60 | $13.33 | $13.33 | $13.33 | 3,953 |
| 2023-02-13 | $13.65 | $13.97 | $13.65 | $13.77 | $13.77 | 9,022 |
| 2023-02-10 | $13.69 | $14.00 | $13.63 | $13.63 | $13.63 | 35,130 |
| 2023-02-09 | $13.85 | $14.00 | $13.75 | $13.80 | $13.80 | 25,288 |
| 2023-02-08 | $13.28 | $14.15 | $13.28 | $13.63 | $13.63 | 31,871 |
| 2023-02-07 | $13.00 | $13.85 | $13.00 | $13.85 | $13.85 | 23,924 |
| 2023-02-06 | $13.27 | $13.27 | $12.76 | $12.88 | $12.88 | 14,162 |
| 2023-02-03 | $12.98 | $13.21 | $12.75 | $12.98 | $12.98 | 32,766 |
| 2023-02-02 | $13.33 | $13.50 | $12.95 | $12.95 | $12.95 | 54,252 |
| 2023-02-01 | $13.43 | $13.55 | $13.38 | $13.54 | $13.54 | 20,352 |
| 2023-01-31 | $13.40 | $13.79 | $13.40 | $13.40 | $13.40 | 9,470 |
| 2023-01-30 | $13.64 | $13.73 | $13.50 | $13.50 | $13.50 | 24,433 |
| 2023-01-27 | $13.82 | $14.05 | $13.82 | $13.93 | $13.93 | 15,350 |
| 2023-01-26 | $14.21 | $14.21 | $13.89 | $14.04 | $14.04 | 10,620 |
| 2023-01-25 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 1,338 |
| 2023-01-24 | $14.56 | $14.56 | $14.20 | $14.35 | $14.35 | 4,900 |
| 2023-01-23 | $14.12 | $14.65 | $14.12 | $14.50 | $14.50 | 43,688 |
| 2023-01-20 | $14.19 | $14.25 | $14.04 | $14.25 | $14.25 | 39,514 |
| 2023-01-19 | $13.76 | $14.71 | $13.59 | $14.04 | $14.04 | 28,463 |
| 2023-01-18 | $13.04 | $13.77 | $13.03 | $13.65 | $13.65 | 26,231 |
| 2023-01-17 | $13.38 | $13.66 | $13.29 | $13.64 | $13.64 | 42,556 |
| 2023-01-13 | $13.31 | $13.38 | $13.15 | $13.15 | $13.15 | 16,956 |
| 2023-01-12 | $12.75 | $13.36 | $12.65 | $13.36 | $13.36 | 46,041 |
| 2023-01-11 | $12.62 | $12.69 | $12.58 | $12.69 | $12.69 | 24,520 |
| 2023-01-10 | $12.60 | $12.66 | $12.49 | $12.66 | $12.66 | 37,299 |
| 2023-01-09 | $12.35 | $12.57 | $12.29 | $12.55 | $12.55 | 29,050 |
| 2023-01-06 | $12.10 | $12.35 | $12.08 | $12.31 | $12.31 | 34,425 |
| 2023-01-05 | $11.88 | $12.21 | $11.88 | $12.09 | $12.09 | 16,556 |
| 2023-01-04 | $12.10 | $12.10 | $11.75 | $11.86 | $11.86 | 48,321 |
| 2023-01-03 | $12.26 | $12.26 | $12.10 | $12.10 | $12.10 | 22,472 |
| 2022-12-30 | $12.25 | $12.42 | $12.23 | $12.26 | $12.26 | 48,729 |
| 2022-12-29 | $12.80 | $12.80 | $12.16 | $12.25 | $12.25 | 36,120 |
| 2022-12-28 | $12.50 | $12.90 | $12.45 | $12.50 | $12.50 | 14,861 |
| 2022-12-27 | $11.26 | $12.21 | $11.26 | $12.20 | $12.20 | 21,020 |
| 2022-12-23 | $12.24 | $12.48 | $12.21 | $12.41 | $12.41 | 26,837 |
| 2022-12-22 | $12.13 | $12.27 | $12.09 | $12.27 | $12.27 | 16,209 |
| 2022-12-21 | $12.10 | $12.13 | $12.03 | $12.13 | $12.13 | 11,794 |
| 2022-12-20 | $12.24 | $12.45 | $12.13 | $12.13 | $12.13 | 21,675 |
| 2022-12-19 | $12.59 | $12.66 | $12.29 | $12.36 | $12.36 | 86,997 |
| 2022-12-16 | $12.72 | $12.76 | $12.64 | $12.74 | $12.74 | 87,217 |
| 2022-12-15 | $12.75 | $12.85 | $12.69 | $12.85 | $12.85 | 24,273 |
| 2022-12-14 | $12.77 | $12.85 | $12.75 | $12.85 | $12.85 | 30,379 |
| 2022-12-13 | $12.72 | $12.76 | $12.65 | $12.67 | $12.67 | 6,323 |
| 2022-12-12 | $12.70 | $12.77 | $12.60 | $12.77 | $12.77 | 21,716 |
| 2022-12-09 | $12.56 | $12.83 | $12.56 | $12.83 | $12.83 | 43,800 |
| 2022-12-08 | $12.51 | $12.61 | $12.45 | $12.57 | $12.57 | 35,346 |
| 2022-12-07 | $12.46 | $12.61 | $12.42 | $12.49 | $12.49 | 19,072 |
| 2022-12-06 | $12.40 | $12.50 | $12.35 | $12.50 | $12.50 | 12,381 |
| 2022-12-05 | $12.59 | $12.59 | $12.21 | $12.39 | $12.39 | 26,303 |
| 2022-12-02 | $12.71 | $12.71 | $12.24 | $12.48 | $12.48 | 26,187 |
| 2022-12-01 | $11.72 | $12.63 | $11.72 | $12.63 | $12.63 | 16,498 |
| 2022-11-30 | $12.18 | $12.31 | $11.99 | $12.31 | $12.31 | 13,638 |
| 2022-11-29 | $12.11 | $12.32 | $11.96 | $12.31 | $12.31 | 17,603 |
| 2022-11-28 | $11.94 | $12.16 | $11.86 | $12.14 | $12.14 | 19,749 |
| 2022-11-25 | $11.27 | $12.41 | $11.27 | $12.31 | $12.31 | 38,987 |
| 2022-11-23 | $11.45 | $11.67 | $11.20 | $11.25 | $11.25 | 43,381 |
| 2022-11-22 | $11.54 | $11.54 | $11.19 | $11.43 | $11.43 | 20,374 |
| 2022-11-21 | $11.75 | $11.75 | $11.24 | $11.39 | $11.39 | 27,872 |
| 2022-11-18 | $11.81 | $11.83 | $11.62 | $11.71 | $11.71 | 45,499 |
| 2022-11-17 | $10.42 | $11.64 | $10.41 | $11.61 | $11.61 | 94,416 |
| 2022-11-16 | $10.44 | $10.51 | $10.22 | $10.29 | $10.29 | 25,839 |
| 2022-11-15 | $10.25 | $10.51 | $10.20 | $10.43 | $10.43 | 31,177 |
| 2022-11-14 | $10.73 | $10.73 | $10.19 | $10.20 | $10.20 | 17,241 |
| 2022-11-11 | $10.35 | $10.40 | $10.16 | $10.17 | $10.17 | 27,348 |
| 2022-11-10 | $10.02 | $10.30 | $10.02 | $10.21 | $10.21 | 9,381 |
| 2022-11-09 | $10.16 | $10.21 | $10.10 | $10.10 | $10.10 | 10,862 |
| 2022-11-08 | $10.22 | $10.32 | $10.22 | $10.28 | $10.28 | 25,896 |
| 2022-11-07 | $9.90 | $10.23 | $9.75 | $10.13 | $10.13 | 77,309 |
| 2022-11-04 | $9.64 | $9.90 | $9.63 | $9.80 | $9.80 | 52,178 |
| 2022-11-03 | $10.00 | $10.00 | $9.50 | $9.55 | $9.55 | 45,926 |
| 2022-11-02 | $9.49 | $9.75 | $9.46 | $9.75 | $9.75 | 57,167 |
| 2022-11-01 | $9.50 | $9.85 | $9.41 | $9.50 | $9.50 | 154,951 |
| 2022-10-31 | $9.41 | $9.55 | $9.37 | $9.41 | $9.41 | 77,372 |
| 2022-10-28 | $9.52 | $9.61 | $9.30 | $9.43 | $9.43 | 41,241 |
| 2022-10-27 | $9.75 | $10.00 | $9.52 | $9.52 | $9.52 | 240,184 |
| 2022-10-26 | $9.66 | $9.72 | $9.52 | $9.60 | $9.60 | 13,045 |
| 2022-10-25 | $9.75 | $9.75 | $9.70 | $9.70 | $9.70 | 1,858 |
| 2022-10-24 | $9.76 | $9.88 | $9.70 | $9.72 | $9.72 | 14,410 |
| 2022-10-21 | $9.85 | $9.85 | $9.65 | $9.73 | $9.73 | 13,331 |
| 2022-10-20 | $9.90 | $9.97 | $9.87 | $9.97 | $9.97 | 58,965 |
| 2022-10-19 | $9.98 | $9.99 | $9.85 | $9.86 | $9.86 | 65,490 |
| 2022-10-18 | $10.00 | $10.00 | $9.88 | $9.92 | $9.92 | 85,985 |
| 2022-10-17 | $10.06 | $10.08 | $9.71 | $9.96 | $9.96 | 18,294 |
| 2022-10-14 | $10.07 | $10.08 | $10.00 | $10.00 | $10.00 | 12,564 |
| 2022-10-13 | $9.76 | $10.37 | $9.76 | $10.30 | $10.30 | 31,045 |
| 2022-10-12 | $10.00 | $10.17 | $9.90 | $9.95 | $9.95 | 22,498 |
| 2022-10-11 | $9.75 | $10.72 | $9.75 | $10.32 | $10.32 | 29,462 |
| 2022-10-10 | $10.03 | $10.03 | $9.75 | $9.75 | $9.75 | 3,015 |
| 2022-10-07 | $9.83 | $9.99 | $9.70 | $9.99 | $9.99 | 57,408 |
| 2022-10-06 | $9.66 | $9.96 | $9.65 | $9.92 | $9.92 | 29,728 |
| 2022-10-05 | $9.61 | $9.64 | $9.27 | $9.33 | $9.33 | 38,529 |
| 2022-10-04 | $9.55 | $9.92 | $9.40 | $9.57 | $9.57 | 149,952 |
| 2022-10-03 | $9.52 | $9.56 | $9.38 | $9.40 | $9.40 | 10,622 |
| 2022-09-30 | $9.55 | $9.73 | $9.26 | $9.26 | $9.26 | 16,347 |
| 2022-09-29 | $9.40 | $9.40 | $9.35 | $9.35 | $9.35 | 14,708 |
| 2022-09-28 | $9.52 | $9.64 | $9.43 | $9.44 | $9.44 | 24,451 |
| 2022-09-27 | $9.51 | $9.59 | $9.45 | $9.45 | $9.45 | 67,056 |
| 2022-09-26 | $9.51 | $9.53 | $9.48 | $9.49 | $9.49 | 26,627 |
| 2022-09-23 | $9.52 | $9.56 | $9.50 | $9.51 | $9.51 | 12,132 |
| 2022-09-22 | $9.86 | $9.86 | $9.70 | $9.70 | $9.70 | 7,561 |
| 2022-09-21 | $9.98 | $9.99 | $9.80 | $9.80 | $9.80 | 8,865 |
| 2022-09-20 | $10.00 | $10.00 | $9.96 | $9.99 | $9.99 | 6,954 |
| 2022-09-19 | $9.95 | $9.98 | $9.91 | $9.91 | $9.91 | 18,626 |
| 2022-09-16 | $10.10 | $10.25 | $9.90 | $9.94 | $9.94 | 25,205 |
| 2022-09-15 | $10.66 | $10.68 | $10.30 | $10.36 | $10.36 | 19,274 |
| 2022-09-14 | $10.68 | $10.70 | $10.40 | $10.40 | $10.40 | 9,093 |
| 2022-09-13 | $10.82 | $10.82 | $10.72 | $10.73 | $10.73 | 4,376 |
| 2022-09-12 | $10.52 | $11.00 | $10.47 | $10.99 | $10.99 | 19,770 |
| 2022-09-09 | $10.59 | $10.65 | $10.53 | $10.58 | $10.58 | 37,085 |
| 2022-09-08 | $10.53 | $10.62 | $10.49 | $10.55 | $10.55 | 3,193 |
| 2022-09-07 | $10.45 | $10.73 | $10.40 | $10.60 | $10.60 | 5,295 |
| 2022-09-06 | $10.10 | $10.25 | $9.93 | $10.25 | $10.25 | 19,056 |
| 2022-09-02 | $9.86 | $9.92 | $9.85 | $9.92 | $9.92 | 5,513 |
| 2022-09-01 | $10.00 | $10.09 | $9.61 | $9.86 | $9.86 | 128,830 |
| 2022-08-31 | $10.60 | $10.60 | $10.07 | $10.10 | $10.10 | 15,109 |
| 2022-08-30 | $10.38 | $10.41 | $9.99 | $10.10 | $10.10 | 58,805 |
| 2022-08-29 | $10.01 | $10.67 | $10.01 | $10.50 | $10.50 | 20,809 |
| 2022-08-26 | $10.60 | $10.61 | $10.52 | $10.58 | $10.58 | 23,538 |
| 2022-08-25 | $10.78 | $10.79 | $10.76 | $10.76 | $10.76 | 6,992 |
| 2022-08-24 | $10.80 | $10.81 | $10.76 | $10.76 | $10.76 | 34,342 |
| 2022-08-23 | $10.95 | $10.95 | $10.76 | $10.81 | $10.81 | 32,658 |
| 2022-08-22 | $10.96 | $10.96 | $10.77 | $10.80 | $10.80 | 8,733 |
| 2022-08-19 | $10.98 | $11.00 | $10.95 | $10.96 | $10.96 | 9,250 |
| 2022-08-18 | $11.00 | $11.00 | $10.98 | $10.99 | $10.99 | 20,468 |
| 2022-08-17 | $11.00 | $11.00 | $10.90 | $10.94 | $10.94 | 46,786 |
| 2022-08-16 | $11.05 | $11.05 | $10.97 | $11.00 | $11.00 | 74,576 |
| 2022-08-15 | $11.00 | $11.05 | $10.85 | $11.05 | $11.05 | 16,180 |
| 2022-08-12 | $11.08 | $11.14 | $10.95 | $10.96 | $10.96 | 5,530 |
| 2022-08-11 | $11.10 | $11.10 | $11.04 | $11.05 | $11.05 | 2,269 |
| 2022-08-10 | $10.95 | $11.09 | $10.95 | $11.07 | $11.07 | 5,879 |
| 2022-08-09 | $11.14 | $11.14 | $11.04 | $11.04 | $11.04 | 4,406 |
| 2022-08-08 | $10.99 | $11.14 | $10.99 | $11.10 | $11.10 | 8,778 |
| 2022-08-05 | $10.93 | $11.14 | $10.87 | $11.14 | $11.14 | 19,651 |
| 2022-08-04 | $10.97 | $11.02 | $10.95 | $11.02 | $11.02 | 3,449 |
| 2022-08-03 | $10.94 | $11.00 | $10.92 | $11.00 | $11.00 | 5,640 |
| 2022-08-02 | $10.95 | $11.00 | $10.82 | $11.00 | $11.00 | 9,202 |
| 2022-08-01 | $10.77 | $11.29 | $10.71 | $10.90 | $10.90 | 7,196 |
| 2022-07-29 | $11.08 | $11.26 | $10.88 | $11.00 | $11.00 | 58,286 |
| 2022-07-28 | $10.66 | $11.05 | $10.66 | $10.88 | $10.88 | 3,818 |
| 2022-07-27 | $11.22 | $11.22 | $10.51 | $11.03 | $11.03 | 8,706 |
| 2022-07-26 | $10.87 | $10.87 | $10.61 | $10.78 | $10.78 | 7,016 |
| 2022-07-25 | $10.88 | $11.28 | $10.88 | $10.91 | $10.91 | 23,383 |
| 2022-07-22 | $10.32 | $10.50 | $10.27 | $10.50 | $10.50 | 12,139 |
| 2022-07-21 | $10.62 | $10.62 | $10.26 | $10.34 | $10.34 | 44,504 |
| 2022-07-20 | $10.37 | $10.66 | $10.37 | $10.57 | $10.57 | 9,889 |
| 2022-07-19 | $10.56 | $10.58 | $10.45 | $10.53 | $10.53 | 102,094 |
| 2022-07-18 | $10.77 | $10.77 | $10.52 | $10.52 | $10.52 | 17,069 |
| 2022-07-15 | $10.77 | $10.77 | $10.55 | $10.65 | $10.65 | 15,206 |
| 2022-07-14 | $10.90 | $10.92 | $10.65 | $10.78 | $10.78 | 9,163 |
| 2022-07-13 | $10.95 | $11.00 | $10.93 | $10.97 | $10.97 | 18,634 |
| 2022-07-12 | $10.99 | $11.04 | $10.99 | $10.99 | $10.99 | 11,294 |
| 2022-07-11 | $10.94 | $10.98 | $10.94 | $10.94 | $10.94 | 4,565 |
| 2022-07-08 | $10.96 | $11.09 | $10.85 | $11.08 | $11.08 | 9,537 |
| 2022-07-07 | $10.98 | $11.09 | $10.96 | $10.96 | $10.96 | 67,951 |
| 2022-07-06 | $11.00 | $11.00 | $10.93 | $11.00 | $11.00 | 13,534 |
| 2022-07-05 | $10.87 | $11.01 | $10.85 | $10.92 | $10.92 | 15,325 |
| 2022-07-01 | $9.94 | $11.02 | $9.94 | $10.63 | $10.63 | 1,669 |
| 2022-06-30 | $10.90 | $11.02 | $10.74 | $10.96 | $10.96 | 13,031 |
| 2022-06-29 | $11.20 | $11.20 | $10.80 | $10.94 | $10.94 | 16,657 |
| 2022-06-28 | $11.10 | $11.33 | $11.10 | $11.10 | $11.10 | 12,814 |
| 2022-06-27 | $11.16 | $11.48 | $10.80 | $11.34 | $11.34 | 15,799 |
| 2022-06-24 | $10.43 | $11.20 | $10.43 | $11.13 | $11.13 | 8,771 |
| 2022-06-23 | $10.99 | $11.17 | $10.94 | $10.96 | $10.96 | 19,672 |
| 2022-06-22 | $10.92 | $11.08 | $10.80 | $11.03 | $11.03 | 14,926 |
| 2022-06-21 | $11.35 | $11.35 | $10.99 | $11.13 | $11.13 | 3,397 |
| 2022-06-17 | $11.06 | $11.07 | $10.89 | $11.00 | $11.00 | 52,933 |
| 2022-06-16 | $10.98 | $11.03 | $10.74 | $10.90 | $10.90 | 80,609 |
| 2022-06-15 | $10.55 | $10.89 | $10.55 | $10.86 | $10.86 | 22,688 |
| 2022-06-14 | $10.70 | $11.04 | $10.56 | $10.56 | $10.56 | 14,828 |
| 2022-06-13 | $11.07 | $11.07 | $10.70 | $10.70 | $10.70 | 26,711 |
| 2022-06-10 | $11.70 | $11.70 | $11.40 | $11.40 | $11.40 | 1,990 |
| 2022-06-09 | $11.76 | $11.76 | $11.70 | $11.70 | $11.70 | 1,117 |
| 2022-06-08 | $11.56 | $12.06 | $11.56 | $11.90 | $11.90 | 10,752 |
| 2022-06-07 | $11.41 | $11.60 | $11.40 | $11.60 | $11.60 | 5,021 |
| 2022-06-06 | $11.51 | $11.54 | $11.35 | $11.41 | $11.41 | 2,030 |
| 2022-06-03 | $11.61 | $11.61 | $11.42 | $11.46 | $11.46 | 10,644 |
| 2022-06-02 | $11.56 | $11.86 | $11.54 | $11.66 | $11.66 | 21,229 |
| 2022-06-01 | $11.25 | $11.34 | $11.23 | $11.30 | $11.30 | 6,440 |
| 2022-05-31 | $11.00 | $11.55 | $11.00 | $11.34 | $11.34 | 9,130 |
| 2022-05-27 | $10.73 | $10.97 | $10.60 | $10.95 | $10.95 | 23,679 |
| 2022-05-26 | $10.66 | $10.75 | $10.60 | $10.64 | $10.64 | 25,193 |
| 2022-05-25 | $10.60 | $10.70 | $10.60 | $10.62 | $10.62 | 23,296 |
| 2022-05-24 | $10.80 | $10.80 | $10.60 | $10.61 | $10.61 | 42,742 |
| 2022-05-23 | $10.75 | $11.35 | $10.75 | $11.17 | $11.17 | 2,809 |
| 2022-05-20 | $10.90 | $10.96 | $10.75 | $10.79 | $10.79 | 60,017 |
| 2022-05-19 | $10.95 | $10.95 | $10.69 | $10.80 | $10.80 | 24,445 |
| 2022-05-18 | $11.03 | $11.06 | $10.90 | $11.05 | $11.05 | 49,383 |
| 2022-05-17 | $11.15 | $11.15 | $11.03 | $11.03 | $11.03 | 25,127 |
| 2022-05-16 | $11.20 | $11.20 | $11.03 | $11.10 | $11.10 | 46,104 |
| 2022-05-13 | $11.21 | $11.23 | $11.10 | $11.15 | $11.15 | 29,989 |
| 2022-05-12 | $11.10 | $11.56 | $11.08 | $11.21 | $11.21 | 11,625 |
| 2022-05-11 | $11.20 | $11.32 | $11.12 | $11.15 | $11.15 | 36,505 |
| 2022-05-10 | $11.50 | $11.57 | $11.28 | $11.28 | $11.28 | 21,591 |
| 2022-05-09 | $11.70 | $11.70 | $11.30 | $11.33 | $11.33 | 41,857 |
| 2022-05-06 | $11.51 | $11.80 | $11.40 | $11.80 | $11.80 | 49,711 |
| 2022-05-05 | $11.52 | $11.80 | $11.52 | $11.55 | $11.55 | 36,782 |
| 2022-05-04 | $11.98 | $11.98 | $11.60 | $11.88 | $11.88 | 104,481 |
| 2022-05-03 | $12.02 | $12.12 | $11.80 | $11.85 | $11.85 | 10,456 |
| 2022-05-02 | $12.83 | $12.83 | $11.80 | $11.80 | $11.80 | 9,528 |
| 2022-04-29 | $12.05 | $12.17 | $11.99 | $12.06 | $12.06 | 18,790 |
| 2022-04-28 | $12.15 | $12.18 | $12.03 | $12.07 | $12.07 | 13,926 |
| 2022-04-27 | $12.27 | $12.28 | $12.10 | $12.10 | $12.10 | 30,715 |
| 2022-04-26 | $12.33 | $12.66 | $12.23 | $12.53 | $12.53 | 63,885 |
| 2022-04-25 | $12.76 | $12.82 | $12.38 | $12.53 | $12.53 | 63,885 |
| 2022-04-22 | $12.60 | $12.70 | $12.49 | $12.57 | $12.57 | 22,976 |
| 2022-04-21 | $12.55 | $12.81 | $12.33 | $12.81 | $12.81 | 28,434 |
| 2022-04-20 | $12.55 | $12.73 | $12.43 | $12.65 | $12.65 | 46,347 |
| 2022-04-19 | $12.62 | $12.70 | $12.58 | $12.60 | $12.60 | 26,260 |
| 2022-04-18 | $12.55 | $12.67 | $12.49 | $12.62 | $12.62 | 29,018 |
| 2022-04-14 | $12.69 | $12.69 | $12.47 | $12.60 | $12.60 | 15,979 |
| 2022-04-13 | $12.70 | $12.71 | $12.66 | $12.67 | $12.67 | 5,385 |
| 2022-04-12 | $12.60 | $12.85 | $12.55 | $12.81 | $12.81 | 22,369 |
| 2022-04-11 | $11.62 | $12.70 | $11.62 | $12.70 | $12.70 | 35,485 |
| 2022-04-08 | $12.50 | $12.60 | $12.44 | $12.51 | $12.51 | 31,951 |
| 2022-04-07 | $12.67 | $12.67 | $12.35 | $12.52 | $12.52 | 10,502 |
| 2022-04-06 | $12.16 | $12.69 | $12.16 | $12.50 | $12.50 | 30,992 |
| 2022-04-05 | $12.50 | $12.82 | $12.49 | $12.82 | $12.82 | 8,867 |
| 2022-04-04 | $12.55 | $12.78 | $12.51 | $12.59 | $12.59 | 22,134 |
| 2022-04-01 | $12.31 | $12.78 | $12.31 | $12.69 | $12.69 | 27,610 |
| 2022-03-31 | $12.36 | $12.72 | $12.36 | $12.67 | $12.67 | 40,834 |
| 2022-03-30 | $12.79 | $12.79 | $12.10 | $12.20 | $12.20 | 5,200 |
| 2022-03-29 | $11.90 | $12.26 | $11.90 | $12.20 | $12.20 | 11,313 |
| 2022-03-28 | $11.80 | $12.02 | $11.80 | $11.95 | $11.95 | 15,019 |
| 2022-03-25 | $11.76 | $11.89 | $11.70 | $11.89 | $11.89 | 26,622 |
| 2022-03-24 | $11.95 | $12.01 | $11.52 | $11.58 | $11.58 | 365,379 |
| 2022-03-23 | $11.89 | $11.98 | $11.79 | $11.98 | $11.98 | 20,647 |
| 2022-03-22 | $12.47 | $12.47 | $11.84 | $11.90 | $11.90 | 92,790 |
| 2022-03-21 | $11.92 | $12.00 | $11.82 | $11.87 | $11.87 | 75,751 |
| 2022-03-18 | $11.90 | $12.04 | $11.80 | $11.87 | $11.87 | 75,751 |
| 2022-03-17 | $11.99 | $12.11 | $11.90 | $11.90 | $11.90 | 18,607 |
| 2022-03-16 | $11.80 | $12.09 | $11.72 | $11.99 | $11.99 | 6,368 |
| 2022-03-15 | $11.99 | $11.99 | $11.71 | $11.75 | $11.75 | 26,736 |
| 2022-03-14 | $11.83 | $12.06 | $11.82 | $11.82 | $11.82 | 23,215 |
| 2022-03-11 | $12.06 | $12.21 | $11.82 | $11.82 | $11.82 | 22,412 |
| 2022-03-10 | $11.96 | $12.06 | $11.88 | $12.00 | $12.00 | 11,436 |
| 2022-03-09 | $11.74 | $11.82 | $11.52 | $11.82 | $11.82 | 26,445 |
| 2022-03-08 | $11.28 | $11.44 | $11.27 | $11.44 | $11.44 | 34,950 |
| 2022-03-07 | $11.30 | $11.44 | $11.25 | $11.32 | $11.32 | 76,040 |
| 2022-03-04 | $11.40 | $11.51 | $11.21 | $11.28 | $11.28 | 58,510 |
| 2022-03-03 | $11.30 | $11.49 | $11.16 | $11.40 | $11.40 | 48,230 |
| 2022-03-02 | $11.13 | $11.40 | $11.10 | $11.26 | $11.26 | 121,739 |
| 2022-03-01 | $11.80 | $11.80 | $11.12 | $11.13 | $11.13 | 50,886 |
| 2022-02-28 | $12.72 | $12.72 | $11.53 | $11.53 | $11.53 | 44,994 |
| 2022-02-25 | $11.28 | $12.15 | $11.28 | $12.15 | $12.15 | 13,910 |
| 2022-02-24 | $12.03 | $12.03 | $11.52 | $11.63 | $11.63 | 48,922 |
| 2022-02-23 | $12.51 | $12.55 | $12.33 | $12.33 | $12.33 | 36,150 |
| 2022-02-22 | $12.54 | $12.57 | $12.49 | $12.52 | $12.52 | 15,290 |
| 2022-02-18 | $12.50 | $12.64 | $12.45 | $12.47 | $12.47 | 25,141 |
| 2022-02-17 | $12.26 | $12.66 | $12.26 | $12.60 | $12.60 | 49,291 |
| 2022-02-16 | $12.39 | $12.40 | $12.10 | $12.40 | $12.40 | 36,598 |
| 2022-02-15 | $11.97 | $12.09 | $11.80 | $12.09 | $12.09 | 23,598 |
| 2022-02-14 | $11.80 | $12.01 | $11.73 | $11.98 | $11.98 | 20,905 |
| 2022-02-11 | $12.62 | $12.62 | $11.95 | $12.09 | $12.09 | 99,342 |
| 2022-02-10 | $12.03 | $12.03 | $11.83 | $11.90 | $11.90 | 92,049 |
| 2022-02-09 | $11.96 | $12.16 | $11.86 | $11.90 | $11.90 | 45,895 |
| 2022-02-08 | $11.95 | $12.14 | $11.95 | $12.00 | $12.00 | 18,874 |
| 2022-02-07 | $12.26 | $12.26 | $11.97 | $12.00 | $12.00 | 26,291 |
| 2022-02-04 | $12.29 | $12.49 | $12.03 | $12.11 | $12.11 | 51,490 |
| 2022-02-03 | $12.19 | $12.21 | $12.10 | $12.21 | $12.21 | 18,664 |
| 2022-02-02 | $12.12 | $12.31 | $12.06 | $12.09 | $12.09 | 43,387 |
| 2022-02-01 | $11.94 | $12.10 | $11.94 | $12.10 | $12.10 | 7,434 |
| 2022-01-31 | $12.00 | $12.10 | $11.86 | $11.97 | $11.97 | 17,820 |
| 2022-01-28 | $11.86 | $11.94 | $11.70 | $11.84 | $11.84 | 14,880 |
| 2022-01-27 | $11.94 | $12.08 | $11.76 | $11.91 | $11.91 | 28,176 |
| 2022-01-26 | $12.15 | $12.31 | $11.90 | $11.91 | $11.91 | 15,479 |
| 2022-01-25 | $12.00 | $12.29 | $11.97 | $11.97 | $11.97 | 19,066 |
| 2022-01-24 | $11.70 | $12.25 | $11.66 | $11.85 | $11.85 | 33,888 |
| 2022-01-21 | $12.50 | $12.64 | $12.25 | $12.25 | $12.25 | 23,877 |
| 2022-01-20 | $12.07 | $12.73 | $12.07 | $12.50 | $12.50 | 42,964 |
| 2022-01-19 | $12.66 | $12.71 | $12.66 | $12.66 | $12.66 | 14,979 |
| 2022-01-18 | $12.70 | $12.80 | $12.56 | $12.66 | $12.66 | 14,979 |
| 2022-01-14 | $12.82 | $12.82 | $12.77 | $12.81 | $12.81 | 30,911 |
| 2022-01-13 | $12.89 | $12.89 | $12.65 | $12.84 | $12.84 | 45,185 |
| 2022-01-12 | $13.49 | $13.49 | $12.65 | $12.82 | $12.82 | 40,756 |
| 2022-01-11 | $12.13 | $12.86 | $12.13 | $12.80 | $12.80 | 36,278 |
| 2022-01-10 | $12.85 | $12.85 | $12.72 | $12.72 | $12.72 | 16,402 |
| 2022-01-07 | $12.98 | $13.01 | $12.85 | $12.85 | $12.85 | 7,607 |
| 2022-01-06 | $12.82 | $13.00 | $12.79 | $12.84 | $12.84 | 17,776 |
| 2022-01-05 | $12.86 | $13.13 | $12.79 | $12.79 | $12.79 | 51,840 |
| 2022-01-04 | $12.87 | $12.92 | $12.84 | $12.91 | $12.91 | 39,120 |
| 2022-01-03 | $12.65 | $12.78 | $12.50 | $12.50 | $12.50 | 2,837 |
| 2021-12-31 | $12.70 | $12.87 | $12.70 | $12.80 | $12.80 | 4,935 |
| 2021-12-30 | $12.87 | $12.91 | $12.75 | $12.81 | $12.81 | 14,932 |
| 2021-12-29 | $11.85 | $12.76 | $11.81 | $12.67 | $12.67 | 37,319 |
| 2021-12-28 | $11.92 | $12.10 | $11.92 | $12.10 | $12.10 | 5,700 |
| 2021-12-27 | $11.82 | $12.10 | $11.80 | $12.00 | $12.00 | 19,939 |
| 2021-12-23 | $12.09 | $12.09 | $11.68 | $11.80 | $11.80 | 22,674 |
| 2021-12-22 | $11.70 | $12.15 | $11.50 | $11.50 | $11.50 | 14,865 |
| 2021-12-21 | $11.54 | $11.86 | $11.54 | $11.72 | $11.72 | 5,677 |
| 2021-12-20 | $11.13 | $11.90 | $11.13 | $11.59 | $11.59 | 63,160 |
| 2021-12-17 | $12.16 | $12.16 | $11.89 | $11.89 | $11.89 | 12,352 |
| 2021-12-16 | $12.23 | $12.30 | $12.10 | $12.24 | $12.24 | 19,557 |
| 2021-12-15 | $11.39 | $12.00 | $11.39 | $11.98 | $11.98 | 21,473 |
| 2021-12-14 | $12.28 | $12.34 | $11.90 | $11.96 | $11.96 | 128,835 |
| 2021-12-13 | $11.61 | $12.39 | $11.61 | $12.34 | $12.34 | 20,339 |
| 2021-12-10 | $12.16 | $12.49 | $12.16 | $12.39 | $12.39 | 35,679 |
| 2021-12-09 | $12.50 | $12.50 | $12.39 | $12.43 | $12.43 | 14,030 |
| 2021-12-08 | $12.40 | $12.47 | $12.25 | $12.41 | $12.41 | 10,060 |
| 2021-12-07 | $12.56 | $12.68 | $12.45 | $12.45 | $12.45 | 10,580 |
| 2021-12-06 | $12.33 | $12.68 | $12.33 | $12.46 | $12.46 | 5,506 |
| 2021-12-03 | $12.31 | $12.35 | $12.05 | $12.34 | $12.34 | 6,700 |
| 2021-12-02 | $12.00 | $12.50 | $11.98 | $12.39 | $12.39 | 18,328 |
| 2021-12-01 | $13.11 | $13.11 | $11.95 | $11.95 | $11.95 | 66,315 |
| 2021-11-30 | $12.16 | $12.44 | $12.01 | $12.05 | $12.05 | 47,466 |
| 2021-11-29 | $12.66 | $12.66 | $12.12 | $12.39 | $12.39 | 67,627 |
| 2021-11-26 | $12.76 | $12.80 | $12.00 | $12.41 | $12.41 | 29,173 |
| 2021-11-24 | $12.89 | $12.90 | $12.84 | $12.85 | $12.85 | 44,120 |
| 2021-11-23 | $12.90 | $12.90 | $12.82 | $12.85 | $12.85 | 50,913 |
| 2021-11-22 | $12.86 | $12.95 | $12.82 | $12.90 | $12.90 | 56,742 |
| 2021-11-19 | $13.12 | $13.15 | $12.86 | $12.90 | $12.90 | 50,788 |
| 2021-11-18 | $13.17 | $13.28 | $13.15 | $13.20 | $13.20 | 44,304 |
| 2021-11-17 | $13.26 | $13.40 | $13.18 | $13.34 | $13.34 | 59,435 |
| 2021-11-16 | $13.12 | $13.41 | $13.12 | $13.40 | $13.40 | 46,084 |
| 2021-11-15 | $13.76 | $13.86 | $13.36 | $13.42 | $13.42 | 55,302 |
| 2021-11-12 | $13.75 | $13.86 | $13.64 | $13.76 | $13.76 | 38,434 |
| 2021-11-11 | $13.54 | $13.80 | $13.30 | $13.80 | $13.80 | 54,203 |
| 2021-11-10 | $13.15 | $13.32 | $13.13 | $13.14 | $13.14 | 34,486 |
| 2021-11-09 | $13.86 | $13.93 | $12.97 | $13.42 | $13.42 | 47,240 |
| 2021-11-08 | $12.93 | $13.39 | $12.85 | $13.39 | $13.39 | 59,002 |
| 2021-11-05 | $13.24 | $13.32 | $12.80 | $12.80 | $12.80 | 88,590 |
| 2021-11-04 | $12.96 | $13.18 | $12.96 | $13.18 | $13.18 | 37,300 |
| 2021-11-03 | $13.03 | $13.23 | $13.03 | $13.07 | $13.07 | 37,329 |
| 2021-11-02 | $13.50 | $13.57 | $13.00 | $13.50 | $13.50 | 54,031 |
| 2021-11-01 | $13.07 | $13.50 | $13.04 | $13.50 | $13.50 | 54,031 |
| 2021-10-29 | $13.04 | $13.14 | $12.96 | $13.02 | $13.02 | 81,968 |
| 2021-10-28 | $12.93 | $13.10 | $12.84 | $13.10 | $13.10 | 98,943 |
| 2021-10-27 | $12.91 | $13.00 | $12.90 | $13.00 | $13.00 | 42,565 |
| 2021-10-26 | $13.00 | $13.05 | $12.90 | $13.00 | $13.00 | 55,855 |
| 2021-10-25 | $12.89 | $13.07 | $12.80 | $13.04 | $13.04 | 42,275 |
| 2021-10-22 | $12.93 | $12.98 | $12.87 | $12.91 | $12.91 | 38,162 |
| 2021-10-21 | $12.75 | $12.98 | $12.75 | $12.83 | $12.83 | 65,257 |
| 2021-10-20 | $13.00 | $13.17 | $12.84 | $12.96 | $12.96 | 65,887 |
| 2021-10-19 | $13.02 | $13.11 | $13.00 | $13.05 | $13.05 | 35,592 |
| 2021-10-18 | $13.00 | $13.00 | $12.90 | $12.96 | $12.96 | 82,294 |
| 2021-10-15 | $12.99 | $13.01 | $12.90 | $13.01 | $13.01 | 62,981 |
| 2021-10-14 | $13.29 | $13.44 | $13.00 | $13.10 | $13.10 | 57,713 |
| 2021-10-13 | $13.25 | $13.25 | $13.15 | $13.21 | $13.21 | 39,372 |
| 2021-10-12 | $12.76 | $13.20 | $12.75 | $13.20 | $13.20 | 44,389 |
| 2021-10-11 | $12.86 | $13.06 | $12.71 | $12.99 | $12.99 | 62,694 |
| 2021-10-08 | $13.05 | $13.31 | $13.05 | $13.22 | $13.22 | 39,141 |
| 2021-10-07 | $12.95 | $13.24 | $12.89 | $13.09 | $13.09 | 51,812 |
| 2021-10-06 | $12.62 | $13.03 | $12.62 | $12.95 | $12.95 | 35,561 |
| 2021-10-05 | $13.05 | $13.15 | $13.00 | $13.04 | $13.04 | 51,195 |
| 2021-10-04 | $13.21 | $13.30 | $12.97 | $13.09 | $13.09 | 38,076 |
| 2021-10-01 | $12.66 | $13.18 | $12.66 | $13.18 | $13.18 | 32,874 |
| 2021-09-30 | $12.60 | $13.19 | $12.60 | $13.10 | $13.10 | 36,935 |
| 2021-09-29 | $13.30 | $13.30 | $13.10 | $13.14 | $13.14 | 42,105 |
| 2021-09-28 | $13.52 | $13.54 | $13.24 | $13.33 | $13.33 | 34,765 |
| 2021-09-27 | $13.32 | $13.65 | $13.21 | $13.54 | $13.54 | 42,165 |
| 2021-09-24 | $13.37 | $13.51 | $13.08 | $13.38 | $13.38 | 65,231 |
| 2021-09-23 | $13.21 | $13.40 | $13.11 | $13.30 | $13.30 | 46,444 |
| 2021-09-22 | $13.32 | $13.50 | $13.29 | $13.30 | $13.30 | 32,690 |
| 2021-09-21 | $13.29 | $13.59 | $13.00 | $13.21 | $13.21 | 41,156 |
| 2021-09-20 | $13.33 | $13.34 | $13.00 | $13.15 | $13.15 | 38,901 |
| 2021-09-17 | $13.52 | $13.53 | $13.27 | $13.53 | $13.53 | 40,508 |
| 2021-09-16 | $13.51 | $13.67 | $13.35 | $13.51 | $13.51 | 53,574 |
| 2021-09-15 | $13.64 | $13.64 | $13.44 | $13.59 | $13.59 | 42,985 |
| 2021-09-14 | $13.75 | $13.77 | $13.39 | $13.48 | $13.48 | 37,422 |
| 2021-09-13 | $13.95 | $13.97 | $13.70 | $13.72 | $13.72 | 47,672 |
| 2021-09-10 | $13.76 | $13.98 | $13.74 | $13.98 | $13.98 | 45,867 |
| 2021-09-09 | $14.01 | $14.06 | $13.88 | $13.90 | $13.90 | 52,364 |
| 2021-09-08 | $14.17 | $14.21 | $13.75 | $14.02 | $14.02 | 45,154 |
| 2021-09-07 | $14.93 | $14.93 | $13.64 | $14.04 | $14.04 | 50,144 |
| 2021-09-03 | $14.40 | $14.40 | $14.14 | $14.15 | $14.15 | 40,742 |
| 2021-09-02 | $15.00 | $15.00 | $14.17 | $14.41 | $14.41 | 42,141 |
| 2021-09-01 | $15.00 | $15.00 | $14.32 | $14.62 | $14.62 | 50,796 |
| 2021-08-31 | $14.96 | $14.96 | $14.39 | $14.39 | $14.39 | 55,409 |
| 2021-08-30 | $14.14 | $14.50 | $14.06 | $14.18 | $14.18 | 79,165 |
| 2021-08-27 | $14.30 | $14.30 | $13.92 | $14.00 | $14.00 | 49,915 |
| 2021-08-26 | $14.52 | $14.54 | $14.12 | $14.31 | $14.31 | 48,186 |
| 2021-08-25 | $14.30 | $14.35 | $14.10 | $14.22 | $14.22 | 59,709 |
| 2021-08-24 | $14.30 | $14.37 | $14.30 | $14.35 | $14.35 | 8,571 |
| 2021-08-23 | $13.72 | $14.52 | $13.72 | $14.37 | $14.37 | 4,515 |
| 2021-08-20 | $14.39 | $14.52 | $14.30 | $14.42 | $14.42 | 8,767 |
| 2021-08-19 | $14.41 | $14.46 | $14.34 | $14.35 | $14.35 | 11,420 |
| 2021-08-18 | $14.40 | $14.64 | $14.35 | $14.44 | $14.44 | 25,747 |
| 2021-08-17 | $14.39 | $14.49 | $14.30 | $14.41 | $14.41 | 61,684 |
| 2021-08-16 | $13.76 | $14.55 | $13.76 | $14.40 | $14.40 | 83,824 |
| 2021-08-13 | $14.65 | $14.69 | $14.57 | $14.69 | $14.69 | 39,058 |
| 2021-08-12 | $14.74 | $14.74 | $14.58 | $14.64 | $14.64 | 49,344 |
| 2021-08-11 | $14.23 | $14.80 | $14.23 | $14.79 | $14.79 | 49,840 |
| 2021-08-10 | $14.45 | $14.75 | $14.45 | $14.75 | $14.75 | 50,908 |
| 2021-08-09 | $13.74 | $14.45 | $13.40 | $14.45 | $14.45 | 72,672 |
| 2021-08-06 | $13.06 | $13.84 | $13.05 | $13.81 | $13.81 | 49,719 |
| 2021-08-05 | $13.05 | $13.30 | $13.05 | $13.30 | $13.30 | 42,061 |
| 2021-08-04 | $13.05 | $13.06 | $12.84 | $13.06 | $13.06 | 52,989 |
| 2021-08-03 | $13.12 | $13.16 | $13.04 | $13.05 | $13.05 | 60,597 |
| 2021-08-02 | $13.00 | $13.21 | $12.91 | $13.10 | $13.10 | 65,855 |
| 2021-07-30 | $13.41 | $13.41 | $13.07 | $13.16 | $13.16 | 45,230 |
| 2021-07-29 | $13.06 | $13.20 | $13.04 | $13.20 | $13.20 | 46,345 |
| 2021-07-28 | $13.00 | $13.20 | $12.99 | $13.12 | $13.12 | 39,878 |
| 2021-07-27 | $12.90 | $12.98 | $12.85 | $12.98 | $12.98 | 48,183 |
| 2021-07-26 | $12.95 | $12.97 | $12.85 | $12.90 | $12.90 | 82,049 |
| 2021-07-23 | $13.03 | $13.03 | $12.85 | $12.87 | $12.87 | 48,530 |
| 2021-07-22 | $13.17 | $13.19 | $12.85 | $12.85 | $12.85 | 44,977 |
| 2021-07-21 | $12.85 | $13.30 | $12.80 | $13.30 | $13.30 | 77,899 |
| 2021-07-20 | $12.90 | $12.98 | $12.79 | $12.83 | $12.83 | 72,869 |
| 2021-07-19 | $13.00 | $13.04 | $12.74 | $12.82 | $12.82 | 56,552 |
| 2021-07-16 | $13.30 | $13.39 | $13.09 | $13.21 | $13.21 | 61,331 |
| 2021-07-15 | $13.92 | $13.99 | $13.28 | $13.35 | $13.35 | 95,490 |
| 2021-07-14 | $13.24 | $13.94 | $13.06 | $13.55 | $13.55 | 49,955 |
| 2021-07-13 | $13.34 | $13.41 | $12.95 | $13.05 | $13.05 | 48,132 |
| 2021-07-12 | $12.68 | $13.25 | $12.68 | $13.19 | $13.19 | 46,656 |
| 2021-07-09 | $13.50 | $13.50 | $13.19 | $13.28 | $13.28 | 42,354 |
| 2021-07-08 | $13.82 | $13.82 | $13.26 | $13.47 | $13.47 | 61,294 |
| 2021-07-07 | $14.39 | $14.39 | $13.69 | $13.82 | $13.82 | 55,219 |
| 2021-07-06 | $13.70 | $14.48 | $13.50 | $14.48 | $14.48 | 73,863 |
| 2021-07-02 | $14.00 | $14.00 | $13.25 | $13.58 | $13.58 | 80,847 |
| 2021-07-01 | $13.50 | $13.64 | $13.06 | $13.09 | $13.09 | 63,961 |
| 2021-06-30 | $12.96 | $13.50 | $12.85 | $13.48 | $13.48 | 164,531 |
| 2021-06-29 | $12.73 | $12.97 | $12.55 | $12.97 | $12.97 | 43,234 |
| 2021-06-28 | $12.50 | $12.76 | $12.38 | $12.75 | $12.75 | 43,506 |
| 2021-06-25 | $12.95 | $12.96 | $12.88 | $12.89 | $12.89 | 45,997 |
| 2021-06-24 | $13.25 | $13.25 | $12.88 | $13.03 | $13.03 | 36,400 |
| 2021-06-23 | $12.75 | $13.25 | $12.50 | $13.21 | $13.21 | 65,858 |
| 2021-06-22 | $12.85 | $12.94 | $12.75 | $12.83 | $12.83 | 29,179 |
| 2021-06-21 | $13.29 | $13.29 | $12.50 | $12.90 | $12.90 | 63,590 |
| 2021-06-18 | $13.20 | $13.20 | $12.95 | $12.95 | $12.95 | 59,615 |
| 2021-06-17 | $12.46 | $13.34 | $12.46 | $13.21 | $13.21 | 50,784 |
| 2021-06-16 | $12.55 | $13.09 | $12.30 | $13.09 | $13.09 | 67,689 |
| 2021-06-15 | $13.00 | $13.00 | $12.26 | $12.26 | $12.26 | 84,801 |
| 2021-06-14 | $12.75 | $13.05 | $12.75 | $13.01 | $13.01 | 15,106 |
| 2021-06-11 | $12.79 | $12.92 | $12.30 | $12.92 | $12.92 | 34,735 |
| 2021-06-10 | $12.94 | $13.06 | $12.75 | $12.75 | $12.75 | 45,495 |
| 2021-06-09 | $12.97 | $13.02 | $12.88 | $12.95 | $12.95 | 31,275 |
| 2021-06-08 | $13.38 | $13.38 | $13.00 | $13.00 | $13.00 | 17,820 |
| 2021-06-07 | $12.75 | $13.39 | $12.74 | $13.29 | $13.29 | 51,061 |
| 2021-06-04 | $12.30 | $13.10 | $12.28 | $13.07 | $13.07 | 31,401 |
| 2021-06-03 | $12.30 | $12.37 | $12.25 | $12.37 | $12.37 | 21,402 |
| 2021-06-02 | $12.39 | $12.65 | $12.24 | $12.58 | $12.58 | 45,710 |
| 2021-06-01 | $12.30 | $12.31 | $12.24 | $12.26 | $12.26 | 18,016 |
| 2021-05-28 | $12.30 | $12.54 | $12.20 | $12.54 | $12.54 | 42,166 |
| 2021-05-27 | $12.31 | $12.39 | $12.20 | $12.30 | $12.30 | 83,398 |
| 2021-05-26 | $12.24 | $12.30 | $12.24 | $12.24 | $12.24 | 23,704 |
| 2021-05-25 | $12.24 | $12.32 | $12.24 | $12.28 | $12.28 | 21,331 |
| 2021-05-24 | $12.33 | $12.45 | $12.15 | $12.15 | $12.15 | 12,625 |
| 2021-05-21 | $11.77 | $12.37 | $11.58 | $12.30 | $12.30 | 20,519 |
| 2021-05-20 | $12.29 | $12.30 | $12.13 | $12.13 | $12.13 | 39,430 |
| 2021-05-19 | $11.75 | $12.38 | $11.75 | $12.30 | $12.30 | 34,241 |
| 2021-05-18 | $11.75 | $12.38 | $11.75 | $12.30 | $12.30 | 57,013 |
| 2021-05-17 | $12.01 | $12.30 | $12.01 | $12.30 | $12.30 | 43,911 |
| 2021-05-14 | $12.39 | $12.39 | $12.30 | $12.30 | $12.30 | 4,901 |
| 2021-05-13 | $12.11 | $12.42 | $12.11 | $12.42 | $12.42 | 10,710 |
| 2021-05-12 | $12.17 | $12.20 | $12.11 | $12.15 | $12.15 | 17,002 |
| 2021-05-11 | $12.12 | $12.16 | $11.97 | $12.08 | $12.08 | 48,509 |
| 2021-05-10 | $12.25 | $12.48 | $12.02 | $12.08 | $12.08 | 19,249 |
| 2021-05-07 | $12.60 | $12.76 | $12.55 | $12.55 | $12.55 | 67,375 |
| 2021-05-06 | $12.34 | $12.66 | $12.25 | $12.51 | $12.51 | 30,345 |
| 2021-05-05 | $12.15 | $12.35 | $12.14 | $12.29 | $12.29 | 19,041 |
| 2021-05-04 | $12.78 | $12.78 | $12.05 | $12.45 | $12.45 | 11,164 |
| 2021-05-03 | $12.09 | $12.25 | $12.00 | $12.25 | $12.25 | 72,533 |
| 2021-04-30 | $12.36 | $12.38 | $12.00 | $12.20 | $12.20 | 7,751 |
| 2021-04-29 | $12.33 | $12.51 | $12.31 | $12.34 | $12.34 | 5,537 |
| 2021-04-28 | $12.56 | $12.56 | $12.30 | $12.35 | $12.35 | 15,515 |
| 2021-04-27 | $12.60 | $12.69 | $12.43 | $12.64 | $12.64 | 9,574 |
| 2021-04-26 | $12.80 | $12.80 | $12.60 | $12.60 | $12.60 | 16,027 |
| 2021-04-23 | $12.70 | $12.78 | $12.64 | $12.65 | $12.65 | 19,364 |
| 2021-04-22 | $12.80 | $12.89 | $12.66 | $12.74 | $12.74 | 21,653 |
| 2021-04-21 | $12.97 | $13.05 | $12.65 | $12.65 | $12.65 | 10,898 |
| 2021-04-20 | $12.71 | $13.05 | $12.64 | $13.05 | $13.05 | 42,013 |
| 2021-04-19 | $12.40 | $12.95 | $12.40 | $12.64 | $12.64 | 26,486 |
| 2021-04-16 | $12.99 | $13.15 | $12.99 | $13.05 | $13.05 | 37,924 |
| 2021-04-15 | $13.14 | $13.14 | $12.40 | $13.10 | $13.10 | 37,114 |
| 2021-04-14 | $11.76 | $12.43 | $11.76 | $12.43 | $12.43 | 21,484 |
| 2021-04-13 | $12.50 | $12.50 | $12.30 | $12.50 | $12.50 | 36,117 |
| 2021-04-12 | $12.30 | $12.42 | $12.24 | $12.35 | $12.35 | 54,828 |
| 2021-04-09 | $12.22 | $12.47 | $12.22 | $12.47 | $12.47 | 16,020 |
| 2021-04-08 | $12.58 | $12.58 | $12.00 | $12.25 | $12.25 | 112,485 |
| 2021-04-07 | $12.49 | $12.64 | $12.49 | $12.60 | $12.60 | 26,097 |
| 2021-04-06 | $12.32 | $12.70 | $12.32 | $12.47 | $12.47 | 160,018 |
| 2021-04-05 | $12.50 | $12.61 | $12.50 | $12.60 | $12.60 | 70,272 |
| 2021-04-01 | $12.50 | $12.61 | $12.50 | $12.60 | $12.60 | 31,114 |
| 2021-03-31 | $12.45 | $12.53 | $12.40 | $12.50 | $12.50 | 67,023 |
| 2021-03-30 | $12.45 | $12.58 | $12.45 | $12.48 | $12.48 | 29,950 |
| 2021-03-29 | $12.50 | $12.50 | $12.30 | $12.39 | $12.39 | 29,028 |
| 2021-03-26 | $12.37 | $12.50 | $12.35 | $12.42 | $12.42 | 8,829 |
| 2021-03-25 | $12.35 | $12.46 | $12.20 | $12.27 | $12.27 | 6,836 |
| 2021-03-24 | $12.35 | $12.44 | $12.19 | $12.27 | $12.27 | 43,116 |
| 2021-03-23 | $11.76 | $12.35 | $11.76 | $12.24 | $12.24 | 9,698 |
| 2021-03-22 | $12.04 | $12.30 | $12.04 | $12.23 | $12.23 | 3,127 |
| 2021-03-19 | $12.15 | $12.25 | $12.14 | $12.23 | $12.23 | 31,628 |
| 2021-03-18 | $12.15 | $12.29 | $12.15 | $12.15 | $12.15 | 21,614 |
| 2021-03-17 | $12.27 | $12.27 | $12.15 | $12.25 | $12.25 | 31,495 |
| 2021-03-16 | $12.51 | $12.51 | $12.18 | $12.31 | $12.31 | 51,072 |
| 2021-03-15 | $12.50 | $12.62 | $12.38 | $12.39 | $12.39 | 45,032 |
| 2021-03-12 | $12.48 | $12.63 | $12.48 | $12.59 | $12.59 | 2,705 |
| 2021-03-11 | $12.50 | $12.55 | $12.37 | $12.55 | $12.55 | 39,899 |
| 2021-03-10 | $12.73 | $12.73 | $12.00 | $12.49 | $12.49 | 11,346 |
| 2021-03-09 | $12.36 | $12.51 | $12.34 | $12.34 | $12.34 | 5,983 |
| 2021-03-08 | $12.45 | $12.52 | $12.40 | $12.44 | $12.44 | 75,847 |
| 2021-03-05 | $12.30 | $12.52 | $12.15 | $12.43 | $12.43 | 38,803 |
| 2021-03-04 | $12.30 | $12.50 | $12.25 | $12.38 | $12.38 | 36,277 |
| 2021-03-03 | $12.24 | $12.38 | $12.15 | $12.35 | $12.35 | 54,449 |
| 2021-03-02 | $12.20 | $12.25 | $12.12 | $12.25 | $12.25 | 44,469 |
| 2021-03-01 | $12.19 | $12.19 | $12.11 | $12.14 | $12.14 | 9,402 |
| 2021-02-26 | $12.18 | $12.35 | $12.18 | $12.21 | $12.21 | 9,082 |
| 2021-02-25 | $12.25 | $12.42 | $12.21 | $12.39 | $12.39 | 12,050 |
| 2021-02-24 | $12.29 | $12.40 | $12.24 | $12.39 | $12.39 | 12,050 |
| 2021-02-23 | $12.23 | $12.40 | $12.03 | $12.14 | $12.14 | 58,237 |
| 2021-02-22 | $12.31 | $12.41 | $12.24 | $12.27 | $12.27 | 14,285 |
| 2021-02-19 | $12.64 | $12.64 | $12.40 | $12.63 | $12.63 | 9,714 |
| 2021-02-18 | $12.47 | $12.66 | $12.45 | $12.48 | $12.48 | 48,518 |
| 2021-02-17 | $12.52 | $12.55 | $12.45 | $12.48 | $12.48 | 48,518 |
| 2021-02-16 | $12.73 | $12.73 | $12.37 | $12.51 | $12.51 | 26,538 |
| 2021-02-12 | $12.71 | $12.71 | $12.59 | $12.65 | $12.65 | 53,162 |
| 2021-02-11 | $12.75 | $13.26 | $12.60 | $12.60 | $12.60 | 32,285 |
| 2021-02-10 | $12.70 | $12.95 | $12.68 | $12.69 | $12.69 | 14,328 |
| 2021-02-09 | $12.50 | $12.75 | $11.75 | $12.69 | $12.69 | 14,328 |
| 2021-02-08 | $12.40 | $12.50 | $12.00 | $12.44 | $12.44 | 27,210 |
| 2021-02-05 | $11.50 | $12.11 | $11.49 | $12.10 | $12.10 | 38,390 |
| 2021-02-04 | $11.46 | $11.82 | $11.43 | $11.79 | $11.79 | 20,059 |
| 2021-02-03 | $11.25 | $11.30 | $11.15 | $11.26 | $11.26 | 16,652 |
| 2021-02-02 | $10.46 | $11.33 | $10.46 | $11.14 | $11.14 | 20,670 |
| 2021-02-01 | $10.82 | $11.05 | $10.75 | $11.03 | $11.03 | 13,625 |
| 2021-01-29 | $10.75 | $11.01 | $10.66 | $10.75 | $10.75 | 17,775 |
| 2021-01-28 | $10.99 | $11.09 | $10.70 | $10.75 | $10.75 | 28,484 |
| 2021-01-27 | $11.10 | $11.21 | $10.90 | $10.94 | $10.94 | 33,399 |
| 2021-01-26 | $11.39 | $11.44 | $11.21 | $11.26 | $11.26 | 5,284 |
| 2021-01-25 | $11.51 | $11.51 | $11.20 | $11.33 | $11.33 | 29,096 |
| 2021-01-22 | $11.20 | $11.26 | $11.12 | $11.24 | $11.24 | 26,602 |
| 2021-01-21 | $11.20 | $11.20 | $11.04 | $11.10 | $11.10 | 20,277 |
| 2021-01-20 | $11.26 | $11.26 | $11.10 | $11.10 | $11.10 | 11,110 |
| 2021-01-19 | $11.00 | $11.23 | $10.89 | $11.20 | $11.20 | 65,895 |
| 2021-01-15 | $10.49 | $11.83 | $10.48 | $10.70 | $10.70 | 51,095 |
| 2021-01-14 | $10.64 | $10.90 | $10.49 | $10.50 | $10.50 | 45,041 |
| 2021-01-13 | $10.35 | $10.65 | $10.35 | $10.63 | $10.63 | 59,490 |
| 2021-01-12 | $10.45 | $10.55 | $10.22 | $10.26 | $10.26 | 71,350 |
| 2021-01-11 | $10.31 | $10.41 | $10.01 | $10.01 | $10.01 | 67,236 |
| 2021-01-08 | $10.34 | $10.37 | $9.94 | $10.01 | $10.01 | 99,180 |
| 2021-01-07 | $10.28 | $10.57 | $10.27 | $10.37 | $10.37 | 100,389 |
| 2021-01-06 | $9.78 | $10.07 | $9.75 | $10.00 | $10.00 | 31,786 |
| 2021-01-05 | $9.87 | $9.87 | $9.69 | $9.69 | $9.69 | 4,376 |
| 2021-01-04 | $9.89 | $10.01 | $9.66 | $9.87 | $9.87 | 23,657 |
| 2020-12-31 | $9.69 | $9.74 | $9.63 | $9.66 | $9.66 | 19,318 |
| 2020-12-30 | $9.34 | $9.75 | $8.98 | $9.69 | $9.69 | 22,185 |
| 2020-12-29 | $9.57 | $9.57 | $9.20 | $9.25 | $9.25 | 70,342 |
| 2020-12-28 | $9.90 | $10.20 | $9.60 | $9.60 | $9.60 | 30,703 |
| 2020-12-24 | $9.79 | $9.79 | $9.50 | $9.58 | $9.58 | 18,960 |
| 2020-12-23 | $10.13 | $10.13 | $9.43 | $9.56 | $9.56 | 42,024 |
| 2020-12-22 | $9.01 | $10.71 | $9.01 | $9.49 | $9.49 | 33,994 |
| 2020-12-21 | $9.60 | $9.60 | $9.20 | $9.50 | $9.50 | 164,750 |
| 2020-12-18 | $9.95 | $9.95 | $9.20 | $9.20 | $9.20 | 33,459 |
| 2020-12-17 | $9.98 | $9.99 | $9.90 | $9.98 | $9.98 | 11,376 |
| 2020-12-16 | $9.86 | $10.07 | $9.86 | $9.96 | $9.96 | 20,503 |
| 2020-12-15 | $10.02 | $10.02 | $9.85 | $9.85 | $9.85 | 12,475 |
| 2020-12-14 | $9.90 | $10.38 | $9.90 | $9.90 | $9.90 | 59,100 |
| 2020-12-11 | $10.03 | $10.03 | $9.91 | $10.01 | $10.01 | 5,974 |
| 2020-12-10 | $9.92 | $10.17 | $9.85 | $10.06 | $10.06 | 15,542 |
| 2020-12-09 | $9.82 | $10.21 | $9.75 | $9.78 | $9.78 | 22,682 |
| 2020-12-08 | $10.28 | $10.28 | $10.00 | $10.00 | $10.00 | 37,923 |
| 2020-12-07 | $10.01 | $10.94 | $9.83 | $10.06 | $10.06 | 56,647 |
| 2020-12-04 | $10.00 | $10.25 | $9.95 | $9.95 | $9.95 | 39,880 |
| 2020-12-03 | $9.70 | $10.15 | $9.70 | $9.84 | $9.84 | 17,613 |
| 2020-12-02 | $9.17 | $9.67 | $9.17 | $9.60 | $9.60 | 36,825 |
| 2020-12-01 | $9.51 | $9.51 | $9.00 | $9.22 | $9.22 | 13,215 |
| 2020-11-30 | $9.75 | $9.75 | $9.02 | $9.02 | $9.02 | 4,437 |
| 2020-11-27 | $8.85 | $9.64 | $8.85 | $9.64 | $9.64 | 2,781 |
| 2020-11-25 | $9.76 | $9.85 | $9.56 | $9.56 | $9.56 | 7,242 |
| 2020-11-24 | $10.25 | $10.25 | $9.55 | $9.55 | $9.55 | 32,687 |
| 2020-11-23 | $9.44 | $9.90 | $9.44 | $9.80 | $9.80 | 13,481 |
| 2020-11-20 | $9.55 | $9.55 | $9.44 | $9.44 | $9.44 | 10,107 |
| 2020-11-19 | $9.48 | $9.77 | $9.30 | $9.77 | $9.77 | 3,903 |
| 2020-11-18 | $9.50 | $9.50 | $9.29 | $9.32 | $9.32 | 15,982 |
| 2020-11-17 | $9.65 | $10.00 | $9.15 | $9.25 | $9.25 | 34,338 |
| 2020-11-16 | $9.42 | $9.68 | $9.41 | $9.65 | $9.65 | 29,127 |
| 2020-11-13 | $8.54 | $9.22 | $8.54 | $9.20 | $9.20 | 42,808 |
| 2020-11-12 | $8.69 | $8.81 | $8.41 | $8.63 | $8.63 | 31,489 |
| 2020-11-11 | $8.72 | $8.84 | $8.64 | $8.66 | $8.66 | 70,550 |
| 2020-11-10 | $8.22 | $8.72 | $7.88 | $8.72 | $8.72 | 20,134 |
| 2020-11-09 | $7.95 | $8.20 | $7.80 | $8.20 | $8.20 | 125,828 |
| 2020-11-06 | $7.52 | $7.69 | $7.45 | $7.45 | $7.45 | 8,770 |
| 2020-11-05 | $7.32 | $7.57 | $7.25 | $7.54 | $7.54 | 40,484 |
| 2020-11-04 | $7.51 | $7.51 | $7.35 | $7.35 | $7.35 | 17,387 |
| 2020-11-03 | $7.55 | $7.73 | $7.45 | $7.50 | $7.50 | 16,488 |
| 2020-11-02 | $7.55 | $7.66 | $7.35 | $7.46 | $7.46 | 27,057 |
| 2020-10-30 | $7.71 | $7.81 | $7.35 | $7.66 | $7.66 | 34,068 |
| 2020-10-29 | $7.64 | $7.70 | $7.57 | $7.60 | $7.60 | 5,321 |
| 2020-10-28 | $7.59 | $7.82 | $7.59 | $7.73 | $7.73 | 20,481 |
| 2020-10-27 | $7.78 | $7.94 | $7.64 | $7.82 | $7.82 | 6,822 |
| 2020-10-26 | $7.62 | $7.99 | $7.62 | $7.87 | $7.87 | 19,543 |
| 2020-10-23 | $7.80 | $7.90 | $7.74 | $7.83 | $7.83 | 10,515 |
| 2020-10-22 | $8.00 | $8.00 | $7.65 | $7.66 | $7.66 | 11,478 |
| 2020-10-21 | $7.91 | $8.00 | $7.91 | $7.99 | $7.99 | 7,502 |
| 2020-10-20 | $7.85 | $8.00 | $7.74 | $7.82 | $7.82 | 8,124 |
| 2020-10-19 | $8.01 | $8.32 | $7.78 | $7.78 | $7.78 | 13,687 |
| 2020-10-16 | $7.40 | $8.00 | $7.40 | $7.88 | $7.88 | 14,293 |
| 2020-10-15 | $7.80 | $7.95 | $7.61 | $7.90 | $7.90 | 40,581 |
| 2020-10-14 | $7.72 | $7.88 | $7.72 | $7.84 | $7.84 | 12,363 |
| 2020-10-13 | $7.72 | $7.87 | $7.62 | $7.71 | $7.71 | 7,388 |
| 2020-10-12 | $7.94 | $8.13 | $7.94 | $7.99 | $7.99 | 9,747 |
| 2020-10-09 | $7.60 | $7.98 | $7.60 | $7.98 | $7.98 | 72,414 |
| 2020-10-08 | $7.59 | $7.75 | $7.54 | $7.75 | $7.75 | 23,878 |
| 2020-10-07 | $7.23 | $7.62 | $7.23 | $7.55 | $7.55 | 19,290 |
| 2020-10-06 | $7.00 | $7.09 | $6.99 | $7.09 | $7.09 | 14,538 |
| 2020-10-05 | $7.00 | $7.06 | $6.99 | $7.00 | $7.00 | 24,150 |
| 2020-10-02 | $7.00 | $7.00 | $6.83 | $6.94 | $6.94 | 9,470 |
| 2020-10-01 | $6.90 | $7.00 | $6.90 | $6.97 | $6.97 | 14,980 |
| 2020-09-30 | $6.85 | $7.00 | $6.83 | $6.85 | $6.85 | 24,348 |
| 2020-09-29 | $7.00 | $7.00 | $6.87 | $6.87 | $6.87 | 13,713 |
| 2020-09-28 | $7.05 | $7.16 | $6.96 | $7.05 | $7.05 | 25,644 |
| 2020-09-25 | $7.01 | $7.05 | $7.00 | $7.03 | $7.03 | 8,536 |
| 2020-09-24 | $7.32 | $7.32 | $6.90 | $6.92 | $6.92 | 56,399 |
| 2020-09-23 | $7.26 | $7.26 | $7.00 | $7.04 | $7.04 | 20,759 |
| 2020-09-22 | $7.26 | $7.34 | $7.14 | $7.14 | $7.14 | 25,056 |
| 2020-09-21 | $7.44 | $7.44 | $7.31 | $7.31 | $7.31 | 14,159 |
| 2020-09-18 | $7.49 | $7.50 | $7.40 | $7.48 | $7.48 | 9,140 |
| 2020-09-17 | $7.64 | $7.67 | $7.51 | $7.54 | $7.54 | 6,542 |
| 2020-09-16 | $7.50 | $7.71 | $7.49 | $7.71 | $7.71 | 6,112 |
| 2020-09-15 | $7.49 | $7.61 | $7.46 | $7.46 | $7.46 | 14,455 |
| 2020-09-14 | $7.49 | $7.49 | $7.42 | $7.45 | $7.45 | 41,720 |
| 2020-09-11 | $7.44 | $7.49 | $7.44 | $7.49 | $7.49 | 7,784 |
| 2020-09-10 | $7.50 | $7.55 | $7.50 | $7.50 | $7.50 | 5,121 |
| 2020-09-09 | $7.56 | $7.65 | $7.50 | $7.52 | $7.52 | 10,325 |
| 2020-09-08 | $7.10 | $7.80 | $7.10 | $7.60 | $7.60 | 13,284 |
| 2020-09-04 | $7.54 | $7.65 | $7.42 | $7.50 | $7.50 | 30,457 |
| 2020-09-03 | $7.67 | $7.73 | $7.59 | $7.59 | $7.59 | 6,725 |
| 2020-09-02 | $7.80 | $7.80 | $7.52 | $7.65 | $7.65 | 15,431 |
| 2020-09-01 | $7.64 | $7.68 | $7.62 | $7.65 | $7.65 | 4,149 |
| 2020-08-31 | $7.03 | $7.75 | $7.03 | $7.67 | $7.67 | 13,164 |
| 2020-08-28 | $7.47 | $7.78 | $7.43 | $7.78 | $7.78 | 20,880 |
| 2020-08-27 | $7.60 | $7.60 | $7.37 | $7.41 | $7.41 | 28,983 |
| 2020-08-26 | $7.53 | $7.66 | $7.49 | $7.59 | $7.59 | 59,091 |
| 2020-08-25 | $7.68 | $7.68 | $7.55 | $7.55 | $7.55 | 24,910 |
| 2020-08-24 | $7.70 | $7.81 | $7.55 | $7.66 | $7.66 | 11,440 |
| 2020-08-21 | $7.55 | $7.73 | $7.55 | $7.55 | $7.55 | 14,780 |
| 2020-08-20 | $7.70 | $7.80 | $7.56 | $7.79 | $7.79 | 16,360 |
| 2020-08-19 | $7.78 | $7.85 | $7.75 | $7.78 | $7.78 | 11,785 |
| 2020-08-18 | $7.68 | $7.76 | $7.54 | $7.76 | $7.76 | 19,931 |
| 2020-08-17 | $7.80 | $7.80 | $7.60 | $7.76 | $7.76 | 26,200 |
| 2020-08-14 | $7.74 | $7.80 | $7.74 | $7.74 | $7.74 | 9,292 |
| 2020-08-13 | $7.55 | $7.75 | $7.55 | $7.65 | $7.65 | 18,975 |
| 2020-08-12 | $7.78 | $7.78 | $7.54 | $7.55 | $7.55 | 33,025 |
| 2020-08-11 | $7.75 | $7.78 | $7.67 | $7.73 | $7.73 | 8,426 |
| 2020-08-10 | $8.10 | $8.12 | $7.70 | $7.75 | $7.75 | 12,892 |
| 2020-08-07 | $7.64 | $7.70 | $7.57 | $7.65 | $7.65 | 2,555 |
| 2020-08-06 | $7.85 | $7.85 | $7.60 | $7.65 | $7.65 | 13,667 |
| 2020-08-05 | $7.70 | $7.95 | $7.63 | $7.93 | $7.93 | 30,806 |
| 2020-08-04 | $8.00 | $8.00 | $7.69 | $7.76 | $7.76 | 16,046 |
| 2020-08-03 | $7.47 | $8.00 | $7.10 | $7.86 | $7.86 | 40,100 |
| 2020-07-31 | $8.15 | $8.17 | $7.86 | $7.88 | $7.88 | 33,978 |
| 2020-07-30 | $8.12 | $8.19 | $8.09 | $8.12 | $8.12 | 23,206 |
| 2020-07-29 | $8.12 | $8.15 | $8.10 | $8.14 | $8.14 | 18,658 |
| 2020-07-28 | $8.04 | $8.16 | $7.99 | $8.12 | $8.12 | 32,626 |
| 2020-07-27 | $8.17 | $8.17 | $8.13 | $8.15 | $8.15 | 4,970 |
| 2020-07-24 | $8.20 | $8.20 | $8.08 | $8.15 | $8.15 | 71,848 |
| 2020-07-23 | $8.11 | $8.27 | $8.10 | $8.16 | $8.16 | 10,384 |
| 2020-07-22 | $8.28 | $8.28 | $8.15 | $8.15 | $8.15 | 6,498 |
| 2020-07-21 | $7.69 | $8.31 | $7.69 | $8.14 | $8.14 | 10,620 |
| 2020-07-20 | $8.11 | $8.22 | $8.09 | $8.22 | $8.22 | 5,317 |
| 2020-07-17 | $8.19 | $8.35 | $8.19 | $8.25 | $8.25 | 9,500 |
| 2020-07-16 | $8.11 | $8.18 | $8.11 | $8.14 | $8.14 | 5,600 |
| 2020-07-15 | $8.11 | $8.43 | $8.10 | $8.28 | $8.28 | 7,200 |
| 2020-07-14 | $8.15 | $8.17 | $8.08 | $8.12 | $8.12 | 13,600 |
| 2020-07-13 | $8.15 | $8.21 | $8.07 | $8.15 | $8.15 | 11,900 |
| 2020-07-10 | $7.80 | $8.26 | $7.80 | $8.12 | $8.12 | 7,100 |
| 2020-07-09 | $8.57 | $8.60 | $8.27 | $8.27 | $8.27 | 11,200 |
| 2020-07-08 | $8.39 | $8.57 | $8.39 | $8.52 | $8.52 | 6,500 |
| 2020-07-07 | $8.64 | $8.64 | $8.27 | $8.27 | $8.27 | 18,000 |
| 2020-07-06 | $8.99 | $9.17 | $8.30 | $8.36 | $8.36 | 26,200 |
| 2020-07-02 | $8.64 | $8.92 | $8.49 | $8.62 | $8.62 | 37,600 |
| 2020-07-01 | $8.40 | $8.50 | $8.00 | $8.50 | $8.50 | 3,700 |
| 2020-06-30 | $8.46 | $8.51 | $8.39 | $8.39 | $8.39 | 6,100 |
| 2020-06-29 | $8.54 | $8.61 | $8.00 | $8.54 | $8.54 | 20,743 |
| 2020-06-26 | $8.05 | $8.77 | $7.90 | $8.75 | $8.75 | 10,667 |
| 2020-06-25 | $8.49 | $8.54 | $7.95 | $8.01 | $8.01 | 30,494 |
| 2020-06-24 | $8.64 | $8.64 | $8.49 | $8.50 | $8.50 | 21,494 |
| 2020-06-23 | $8.76 | $8.80 | $8.58 | $8.59 | $8.59 | 6,804 |
| 2020-06-22 | $9.00 | $9.00 | $8.61 | $8.70 | $8.70 | 29,160 |
| 2020-06-19 | $8.86 | $9.00 | $8.74 | $8.90 | $8.90 | 21,589 |
| 2020-06-18 | $8.55 | $8.86 | $8.55 | $8.81 | $8.81 | 13,101 |
| 2020-06-17 | $8.72 | $9.00 | $8.47 | $8.54 | $8.54 | 16,593 |
| 2020-06-16 | $9.02 | $9.02 | $8.06 | $8.68 | $8.68 | 24,967 |
| 2020-06-15 | $7.90 | $8.38 | $7.86 | $8.19 | $8.19 | 27,816 |
| 2020-06-12 | $8.50 | $8.50 | $8.00 | $8.31 | $8.31 | 24,370 |
| 2020-06-11 | $8.55 | $8.55 | $7.85 | $8.50 | $8.50 | 68,531 |
| 2020-06-10 | $8.75 | $8.77 | $8.55 | $8.60 | $8.60 | 21,008 |
| 2020-06-09 | $9.12 | $9.12 | $8.38 | $8.47 | $8.47 | 65,718 |
| 2020-06-08 | $9.29 | $9.49 | $8.95 | $9.02 | $9.02 | 94,841 |
| 2020-06-05 | $8.33 | $9.11 | $8.33 | $8.46 | $8.46 | 56,600 |
| 2020-06-04 | $8.18 | $8.25 | $7.99 | $8.08 | $8.08 | 35,837 |
| 2020-06-03 | $8.00 | $8.22 | $7.74 | $8.17 | $8.17 | 35,319 |
| 2020-06-02 | $7.83 | $7.86 | $7.73 | $7.73 | $7.73 | 14,109 |
| 2020-06-01 | $7.77 | $7.77 | $7.50 | $7.63 | $7.63 | 16,355 |
| 2020-05-29 | $7.54 | $7.57 | $7.38 | $7.53 | $7.53 | 16,585 |
| 2020-05-28 | $7.65 | $7.71 | $7.60 | $7.63 | $7.63 | 24,319 |
| 2020-05-27 | $7.58 | $7.58 | $7.31 | $7.55 | $7.55 | 27,942 |
| 2020-05-26 | $7.47 | $7.84 | $7.18 | $7.24 | $7.24 | 28,946 |
| 2020-05-22 | $7.10 | $7.10 | $6.98 | $7.05 | $7.05 | 108,930 |
| 2020-05-21 | $6.83 | $7.18 | $6.83 | $7.10 | $7.10 | 20,732 |
| 2020-05-20 | $7.10 | $7.31 | $7.10 | $7.15 | $7.15 | 21,593 |
| 2020-05-19 | $7.20 | $7.36 | $6.99 | $7.21 | $7.21 | 63,951 |
| 2020-05-18 | $7.32 | $7.40 | $7.13 | $7.26 | $7.26 | 66,369 |
| 2020-05-15 | $7.04 | $7.11 | $6.99 | $7.03 | $7.03 | 46,024 |
| 2020-05-14 | $7.31 | $7.31 | $6.73 | $7.08 | $7.08 | 32,312 |
| 2020-05-13 | $7.70 | $7.71 | $7.01 | $7.12 | $7.12 | 86,415 |
| 2020-05-12 | $7.70 | $7.70 | $7.55 | $7.57 | $7.57 | 119,701 |
| 2020-05-11 | $7.93 | $8.26 | $7.55 | $7.70 | $7.70 | 230,069 |
| 2020-05-08 | $7.70 | $7.96 | $7.50 | $7.96 | $7.96 | 78,939 |
| 2020-05-07 | $7.74 | $7.77 | $7.67 | $7.67 | $7.67 | 11,016 |
| 2020-05-06 | $7.80 | $7.83 | $7.68 | $7.70 | $7.70 | 7,396 |
| 2020-05-05 | $7.52 | $7.60 | $7.15 | $7.60 | $7.60 | 7,873 |
| 2020-05-04 | $7.51 | $7.87 | $7.47 | $7.65 | $7.65 | 10,515 |
| 2020-05-01 | $7.75 | $7.98 | $7.50 | $7.67 | $7.67 | 12,371 |
| 2020-04-30 | $7.91 | $7.98 | $7.72 | $7.86 | $7.86 | 6,628 |
| 2020-04-29 | $7.35 | $8.03 | $7.35 | $7.86 | $7.86 | 10,942 |
| 2020-04-28 | $7.82 | $7.96 | $7.20 | $7.25 | $7.25 | 104,742 |
| 2020-04-27 | $7.83 | $8.00 | $7.80 | $7.92 | $7.92 | 14,103 |
| 2020-04-24 | $7.41 | $8.00 | $7.41 | $7.90 | $7.90 | 15,440 |
| 2020-04-23 | $8.18 | $8.20 | $7.87 | $7.87 | $7.87 | 11,903 |
| 2020-04-22 | $8.20 | $8.23 | $7.80 | $7.80 | $7.80 | 52,793 |
| 2020-04-21 | $8.17 | $8.41 | $8.10 | $8.20 | $8.20 | 18,405 |
| 2020-04-20 | $8.44 | $8.82 | $7.99 | $8.23 | $8.23 | 31,749 |
| 2020-04-17 | $8.14 | $8.46 | $8.02 | $8.30 | $8.30 | 58,938 |
| 2020-04-16 | $7.00 | $7.69 | $6.91 | $7.59 | $7.59 | 89,359 |
| 2020-04-15 | $7.25 | $7.25 | $6.89 | $7.00 | $7.00 | 103,574 |
| 2020-04-14 | $7.94 | $8.28 | $7.00 | $7.08 | $7.08 | 41,628 |
| 2020-04-13 | $8.25 | $8.25 | $7.56 | $7.70 | $7.70 | 32,623 |
| 2020-04-09 | $7.54 | $8.15 | $7.49 | $8.14 | $8.14 | 105,176 |
| 2020-04-08 | $7.00 | $7.48 | $6.74 | $7.30 | $7.30 | 104,642 |
| 2020-04-07 | $6.25 | $6.88 | $6.25 | $6.88 | $6.88 | 30,190 |
| 2020-04-06 | $6.15 | $6.22 | $6.10 | $6.16 | $6.16 | 12,519 |
| 2020-04-03 | $6.00 | $6.05 | $5.80 | $5.85 | $5.85 | 31,985 |
| 2020-04-02 | $6.15 | $6.39 | $5.60 | $5.69 | $5.69 | 95,795 |
| 2020-04-01 | $6.60 | $6.64 | $6.09 | $6.30 | $6.30 | 29,151 |
| 2020-03-31 | $6.65 | $6.90 | $6.55 | $6.57 | $6.57 | 13,617 |
| 2020-03-30 | $6.77 | $6.93 | $6.70 | $6.70 | $6.70 | 8,137 |
| 2020-03-27 | $6.62 | $6.73 | $6.36 | $6.69 | $6.69 | 9,086 |
| 2020-03-26 | $6.48 | $6.84 | $6.32 | $6.68 | $6.68 | 53,669 |
| 2020-03-25 | $5.80 | $6.10 | $5.55 | $6.05 | $6.05 | 296,800 |
| 2020-03-24 | $6.48 | $6.50 | $5.37 | $5.63 | $5.63 | 79,828 |
| 2020-03-23 | $6.02 | $6.66 | $6.00 | $6.05 | $6.05 | 35,074 |
| 2020-03-20 | $7.59 | $7.69 | $7.00 | $7.00 | $7.00 | 134,554 |
| 2020-03-19 | $6.78 | $7.59 | $6.66 | $7.59 | $7.59 | 124,121 |
| 2020-03-18 | $8.00 | $8.00 | $6.40 | $7.03 | $7.03 | 72,703 |
| 2020-03-17 | $7.00 | $8.77 | $6.91 | $8.51 | $8.51 | 67,053 |
| 2020-03-16 | $7.26 | $8.43 | $6.74 | $7.17 | $7.17 | 135,653 |
| 2020-03-13 | $9.20 | $9.55 | $7.95 | $8.52 | $8.52 | 50,376 |
| 2020-03-12 | $9.26 | $9.68 | $8.55 | $8.90 | $8.90 | 81,645 |
| 2020-03-11 | $10.00 | $10.05 | $9.18 | $9.61 | $9.61 | 17,130 |
| 2020-03-10 | $10.00 | $10.19 | $9.75 | $10.16 | $10.16 | 56,677 |
| 2020-03-09 | $10.80 | $10.80 | $8.50 | $9.84 | $9.84 | 49,019 |
| 2020-03-06 | $11.50 | $11.50 | $10.53 | $10.83 | $10.83 | 28,173 |
| 2020-03-05 | $11.48 | $11.63 | $11.29 | $11.39 | $11.39 | 41,455 |
| 2020-03-04 | $11.80 | $11.88 | $11.38 | $11.38 | $11.38 | 30,715 |
| 2020-03-03 | $12.12 | $12.12 | $11.18 | $11.29 | $11.29 | 46,572 |
| 2020-03-02 | $11.39 | $11.66 | $11.29 | $11.53 | $11.53 | 131,992 |
| 2020-02-28 | $11.61 | $11.86 | $11.30 | $11.37 | $11.37 | 102,991 |
| 2020-02-27 | $12.27 | $13.11 | $11.66 | $11.93 | $11.93 | 125,442 |
| 2020-02-26 | $12.56 | $12.66 | $12.35 | $12.35 | $12.35 | 34,871 |
| 2020-02-25 | $13.19 | $13.19 | $12.37 | $12.48 | $12.48 | 24,747 |
| 2020-02-24 | $13.40 | $13.42 | $13.11 | $13.30 | $13.30 | 13,805 |
| 2020-02-21 | $13.65 | $13.83 | $13.65 | $13.73 | $13.73 | 14,035 |
| 2020-02-20 | $13.36 | $13.77 | $13.36 | $13.60 | $13.60 | 17,723 |
| 2020-02-19 | $12.89 | $13.78 | $12.87 | $13.39 | $13.39 | 31,433 |
| 2020-02-18 | $12.85 | $13.22 | $12.70 | $13.20 | $13.20 | 44,826 |
| 2020-02-14 | $12.53 | $13.00 | $12.51 | $12.84 | $12.84 | 46,173 |
| 2020-02-13 | $12.55 | $12.55 | $12.39 | $12.47 | $12.47 | 30,903 |
| 2020-02-12 | $12.12 | $12.69 | $12.12 | $12.48 | $12.48 | 29,869 |
| 2020-02-11 | $12.20 | $12.66 | $12.20 | $12.38 | $12.38 | 6,366 |
| 2020-02-10 | $12.59 | $12.77 | $12.56 | $12.69 | $12.69 | 8,321 |
| 2020-02-07 | $12.33 | $12.47 | $12.33 | $12.47 | $12.47 | 6,932 |
| 2020-02-06 | $12.43 | $12.46 | $12.43 | $12.45 | $12.45 | 8,600 |
| 2020-02-05 | $12.30 | $12.55 | $12.30 | $12.55 | $12.55 | 36,394 |
| 2020-02-04 | $12.45 | $12.51 | $12.40 | $12.43 | $12.43 | 7,240 |
| 2020-02-03 | $12.83 | $12.83 | $12.12 | $12.63 | $12.63 | 15,945 |
| 2020-01-31 | $12.80 | $12.80 | $12.25 | $12.30 | $12.30 | 25,452 |
| 2020-01-30 | $12.90 | $12.90 | $12.69 | $12.73 | $12.73 | 14,827 |
| 2020-01-29 | $12.67 | $12.88 | $12.59 | $12.84 | $12.84 | 5,399 |
| 2020-01-28 | $12.15 | $12.81 | $12.15 | $12.81 | $12.81 | 17,142 |
| 2020-01-27 | $13.20 | $13.20 | $12.41 | $12.41 | $12.41 | 28,216 |
| 2020-01-24 | $13.10 | $13.19 | $13.00 | $13.04 | $13.04 | 9,969 |
| 2020-01-23 | $13.04 | $13.09 | $12.96 | $13.05 | $13.05 | 6,443 |
| 2020-01-22 | $13.01 | $13.10 | $12.99 | $13.07 | $13.07 | 14,608 |
| 2020-01-21 | $13.03 | $13.28 | $12.99 | $13.01 | $13.01 | 41,659 |
| 2020-01-17 | $13.68 | $13.68 | $13.41 | $13.42 | $13.42 | 4,705 |
| 2020-01-16 | $13.20 | $13.52 | $13.01 | $13.49 | $13.49 | 24,454 |
| 2020-01-15 | $13.39 | $13.53 | $13.17 | $13.43 | $13.43 | 23,416 |
| 2020-01-14 | $13.15 | $13.53 | $13.15 | $13.53 | $13.53 | 12,031 |
| 2020-01-13 | $13.00 | $13.14 | $12.78 | $13.04 | $13.04 | 53,001 |
| 2020-01-10 | $13.25 | $13.25 | $12.90 | $13.08 | $13.08 | 6,456 |
| 2020-01-09 | $12.95 | $12.98 | $12.86 | $12.98 | $12.98 | 27,969 |
| 2020-01-08 | $12.62 | $12.92 | $12.62 | $12.86 | $12.86 | 9,552 |
| 2020-01-07 | $12.89 | $13.02 | $12.79 | $12.95 | $12.95 | 39,031 |
| 2020-01-06 | $12.76 | $13.00 | $12.60 | $12.84 | $12.84 | 14,531 |
| 2020-01-03 | $12.84 | $13.07 | $12.76 | $13.07 | $13.07 | 6,379 |
| 2020-01-02 | $12.73 | $12.97 | $12.73 | $12.83 | $12.83 | 7,812 |
| 2019-12-31 | $12.83 | $13.02 | $12.74 | $12.86 | $12.86 | 5,620 |
| 2019-12-30 | $13.02 | $13.07 | $12.78 | $12.91 | $12.91 | 24,986 |
| 2019-12-27 | $13.26 | $13.28 | $13.11 | $13.19 | $13.19 | 12,367 |
| 2019-12-26 | $13.20 | $13.20 | $12.19 | $12.90 | $12.90 | 3,467 |
| 2019-12-24 | $13.25 | $13.26 | $13.11 | $13.12 | $13.12 | 6,098 |
| 2019-12-23 | $13.76 | $13.80 | $13.26 | $13.26 | $13.26 | 7,504 |
| 2019-12-20 | $13.72 | $13.89 | $13.72 | $13.80 | $13.80 | 23,215 |
| 2019-12-19 | $13.42 | $13.77 | $13.42 | $13.73 | $13.73 | 9,319 |
| 2019-12-18 | $13.58 | $13.58 | $13.29 | $13.49 | $13.49 | 22,115 |
| 2019-12-17 | $12.75 | $13.58 | $12.75 | $13.58 | $13.58 | 25,589 |
| 2019-12-16 | $12.20 | $12.75 | $11.98 | $12.75 | $12.75 | 221,438 |
| 2019-12-13 | $11.96 | $12.03 | $11.80 | $11.94 | $11.94 | 31,743 |
| 2019-12-12 | $11.81 | $11.87 | $11.74 | $11.79 | $11.79 | 20,698 |
| 2019-12-11 | $11.89 | $12.00 | $11.74 | $11.74 | $11.74 | 38,904 |
| 2019-12-10 | $11.79 | $11.91 | $11.78 | $11.90 | $11.90 | 46,148 |
| 2019-12-09 | $11.86 | $11.87 | $11.72 | $11.75 | $11.75 | 39,126 |
| 2019-12-06 | $11.74 | $12.00 | $11.73 | $11.86 | $11.86 | 14,755 |
| 2019-12-05 | $11.85 | $12.17 | $11.72 | $11.75 | $11.75 | 31,676 |
| 2019-12-04 | $11.73 | $11.85 | $11.72 | $11.85 | $11.85 | 3,473 |
| 2019-12-03 | $11.87 | $11.89 | $11.73 | $11.73 | $11.73 | 21,706 |
| 2019-12-02 | $11.91 | $12.17 | $11.89 | $11.89 | $11.89 | 38,505 |
| 2019-11-29 | $12.13 | $12.25 | $12.08 | $12.17 | $12.17 | 9,781 |
| 2019-11-27 | $12.15 | $12.30 | $12.09 | $12.09 | $12.09 | 56,498 |
| 2019-11-26 | $11.94 | $12.10 | $11.91 | $12.10 | $12.10 | 10,722 |
| 2019-11-25 | $11.99 | $12.10 | $11.94 | $12.09 | $12.09 | 9,753 |
| 2019-11-22 | $12.10 | $12.10 | $11.98 | $11.98 | $11.98 | 22,684 |
| 2019-11-21 | $12.14 | $12.14 | $12.00 | $12.05 | $12.05 | 2,087 |
| 2019-11-20 | $11.74 | $12.01 | $11.74 | $11.98 | $11.98 | 18,777 |
| 2019-11-19 | $11.98 | $12.13 | $11.90 | $12.08 | $12.08 | 19,814 |
| 2019-11-18 | $12.06 | $12.06 | $11.97 | $12.06 | $12.06 | 6,668 |
| 2019-11-15 | $11.94 | $12.01 | $11.90 | $12.01 | $12.01 | 3,630 |
| 2019-11-14 | $11.96 | $12.00 | $11.93 | $11.98 | $11.98 | 17,996 |
| 2019-11-13 | $11.72 | $11.79 | $11.64 | $11.79 | $11.79 | 19,893 |
| 2019-11-12 | $11.54 | $11.67 | $11.50 | $11.67 | $11.67 | 11,519 |
| 2019-11-11 | $11.50 | $11.54 | $11.40 | $11.54 | $11.54 | 5,608 |
| 2019-11-08 | $11.50 | $11.52 | $11.35 | $11.50 | $11.50 | 51,228 |
| 2019-11-07 | $11.55 | $11.55 | $11.37 | $11.40 | $11.40 | 68,223 |
| 2019-11-06 | $11.55 | $11.55 | $11.40 | $11.50 | $11.50 | 10,559 |
| 2019-11-05 | $11.52 | $11.55 | $11.49 | $11.51 | $11.51 | 12,660 |
| 2019-11-04 | $11.57 | $11.61 | $11.42 | $11.52 | $11.52 | 14,065 |
| 2019-11-01 | $11.41 | $11.56 | $11.41 | $11.56 | $11.56 | 7,153 |
| 2019-10-31 | $11.27 | $11.32 | $11.24 | $11.31 | $11.31 | 28,323 |
| 2019-10-30 | $11.26 | $11.30 | $11.26 | $11.27 | $11.27 | 4,055 |
| 2019-10-29 | $11.25 | $11.28 | $11.25 | $11.26 | $11.26 | 9,154 |
| 2019-10-28 | $11.30 | $11.35 | $11.24 | $11.26 | $11.26 | 13,085 |
| 2019-10-25 | $11.49 | $11.49 | $11.24 | $11.31 | $11.31 | 14,385 |
| 2019-10-24 | $11.23 | $11.35 | $11.19 | $11.24 | $11.24 | 7,461 |
| 2019-10-23 | $11.43 | $11.55 | $11.20 | $11.39 | $11.39 | 41,382 |
| 2019-10-22 | $11.29 | $11.29 | $11.13 | $11.21 | $11.21 | 6,092 |
| 2019-10-21 | $11.10 | $11.22 | $11.10 | $11.20 | $11.20 | 7,851 |
| 2019-10-18 | $11.32 | $11.40 | $11.05 | $11.37 | $11.37 | 26,702 |
| 2019-10-17 | $11.47 | $11.55 | $11.09 | $11.20 | $11.20 | 14,691 |
| 2019-10-16 | $11.15 | $11.27 | $11.06 | $11.06 | $11.06 | 32,432 |
| 2019-10-15 | $11.22 | $11.23 | $11.14 | $11.20 | $11.20 | 15,928 |
| 2019-10-14 | $11.27 | $11.48 | $11.04 | $11.09 | $11.09 | 5,015 |
| 2019-10-11 | $11.24 | $11.28 | $11.14 | $11.18 | $11.18 | 14,542 |
| 2019-10-10 | $11.32 | $11.32 | $11.25 | $11.27 | $11.27 | 39,938 |
| 2019-10-09 | $11.30 | $11.36 | $11.26 | $11.34 | $11.34 | 8,307 |
| 2019-10-08 | $11.50 | $11.50 | $11.28 | $11.29 | $11.29 | 9,029 |
| 2019-10-07 | $11.41 | $11.45 | $11.29 | $11.40 | $11.40 | 4,859 |
| 2019-10-04 | $11.53 | $11.53 | $11.37 | $11.50 | $11.50 | 2,945 |
| 2019-10-03 | $11.34 | $11.42 | $11.34 | $11.40 | $11.40 | 5,474 |
| 2019-10-02 | $11.51 | $11.74 | $11.50 | $11.52 | $11.52 | 16,292 |
| 2019-10-01 | $12.05 | $12.05 | $11.95 | $11.96 | $11.96 | 14,004 |
| 2019-09-30 | $12.11 | $12.11 | $11.94 | $11.95 | $11.95 | 15,756 |
| 2019-09-27 | $12.00 | $12.08 | $11.94 | $12.01 | $12.01 | 20,888 |
| 2019-09-26 | $12.02 | $12.10 | $11.95 | $12.10 | $12.10 | 9,692 |
| 2019-09-25 | $11.98 | $12.09 | $11.97 | $12.04 | $12.04 | 13,476 |
| 2019-09-24 | $12.70 | $12.70 | $11.70 | $11.94 | $11.94 | 19,206 |
| 2019-09-23 | $12.55 | $12.55 | $11.88 | $12.40 | $12.40 | 35,216 |
| 2019-09-20 | $11.97 | $12.15 | $11.96 | $12.09 | $12.09 | 14,895 |
| 2019-09-19 | $11.67 | $11.81 | $11.38 | $11.46 | $11.46 | 13,454 |
| 2019-09-18 | $11.72 | $11.72 | $11.46 | $11.60 | $11.60 | 11,047 |
| 2019-09-17 | $12.23 | $12.23 | $11.70 | $11.90 | $11.90 | 21,473 |
| 2019-09-16 | $11.88 | $12.49 | $11.69 | $12.10 | $12.10 | 47,027 |
| 2019-09-13 | $11.73 | $12.08 | $11.70 | $11.70 | $11.70 | 7,832 |
| 2019-09-12 | $11.77 | $11.92 | $11.71 | $11.92 | $11.92 | 11,246 |
| 2019-09-11 | $12.02 | $12.15 | $11.83 | $12.09 | $12.09 | 37,037 |
| 2019-09-10 | $11.99 | $11.99 | $11.81 | $11.81 | $11.81 | 4,627 |
| 2019-09-09 | $11.88 | $11.97 | $11.85 | $11.90 | $11.90 | 8,378 |
| 2019-09-06 | $11.83 | $12.00 | $11.79 | $11.90 | $11.90 | 5,383 |
| 2019-09-05 | $12.24 | $12.24 | $11.82 | $12.09 | $12.09 | 14,595 |
| 2019-09-04 | $12.32 | $12.53 | $12.07 | $12.49 | $12.49 | 12,447 |
| 2019-09-03 | $11.15 | $12.73 | $11.07 | $12.51 | $12.51 | 52,803 |
| 2019-08-30 | $11.04 | $11.26 | $11.02 | $11.02 | $11.02 | 26,354 |
| 2019-08-29 | $11.03 | $11.34 | $11.03 | $11.22 | $11.22 | 4,885 |
| 2019-08-28 | $11.17 | $11.27 | $11.03 | $11.03 | $11.03 | 14,144 |
| 2019-08-27 | $11.41 | $11.41 | $11.04 | $11.25 | $11.25 | 4,730 |
| 2019-08-26 | $11.03 | $11.35 | $11.03 | $11.35 | $11.35 | 32,793 |
| 2019-08-23 | $11.15 | $11.30 | $11.03 | $11.11 | $11.11 | 27,054 |
| 2019-08-22 | $11.19 | $11.20 | $10.95 | $11.07 | $11.07 | 28,127 |
| 2019-08-21 | $11.50 | $11.50 | $11.17 | $11.17 | $11.17 | 45,992 |
| 2019-08-20 | $11.93 | $12.12 | $11.21 | $11.25 | $11.25 | 52,105 |
| 2019-08-19 | $11.65 | $12.21 | $11.37 | $11.74 | $11.74 | 6,755 |
| 2019-08-16 | $11.82 | $11.82 | $11.61 | $11.80 | $11.80 | 13,400 |
| 2019-08-15 | $11.89 | $11.91 | $11.74 | $11.80 | $11.80 | 13,566 |
| 2019-08-14 | $12.16 | $12.20 | $11.80 | $11.95 | $11.95 | 17,395 |
| 2019-08-13 | $12.22 | $12.37 | $12.08 | $12.37 | $12.37 | 2,388 |
| 2019-08-12 | $12.22 | $12.26 | $12.10 | $12.13 | $12.13 | 4,465 |
| 2019-08-09 | $12.03 | $12.40 | $12.00 | $12.40 | $12.40 | 3,915 |
| 2019-08-08 | $12.08 | $12.16 | $12.00 | $12.02 | $12.02 | 52,118 |
| 2019-08-07 | $12.45 | $12.45 | $12.03 | $12.10 | $12.10 | 28,291 |
| 2019-08-06 | $12.49 | $12.76 | $12.19 | $12.23 | $12.23 | 12,224 |
| 2019-08-05 | $12.28 | $12.52 | $12.20 | $12.41 | $12.41 | 25,526 |
| 2019-08-02 | $12.60 | $12.60 | $12.52 | $12.52 | $12.52 | 36,768 |
| 2019-08-01 | $12.77 | $12.88 | $12.65 | $12.80 | $12.80 | 6,037 |
| 2019-07-31 | $12.72 | $12.86 | $12.70 | $12.77 | $12.77 | 12,203 |
| 2019-07-30 | $12.79 | $12.84 | $12.73 | $12.80 | $12.80 | 9,914 |
| 2019-07-29 | $12.81 | $12.89 | $12.75 | $12.78 | $12.78 | 21,785 |
| 2019-07-26 | $12.77 | $12.82 | $12.77 | $12.81 | $12.81 | 5,318 |
| 2019-07-25 | $13.30 | $13.30 | $12.65 | $12.86 | $12.86 | 12,169 |
| 2019-07-24 | $13.06 | $13.06 | $12.94 | $12.95 | $12.95 | 4,995 |
| 2019-07-23 | $13.07 | $13.15 | $13.00 | $13.00 | $13.00 | 3,732 |
| 2019-07-22 | $13.01 | $13.12 | $13.00 | $13.08 | $13.08 | 3,527 |
| 2019-07-19 | $13.20 | $13.20 | $13.06 | $13.06 | $13.06 | 4,845 |
| 2019-07-18 | $13.10 | $13.19 | $13.04 | $13.12 | $13.12 | 6,365 |
| 2019-07-17 | $13.03 | $13.04 | $13.00 | $13.00 | $13.00 | 22,025 |
| 2019-07-16 | $12.99 | $13.10 | $12.99 | $13.05 | $13.05 | 18,874 |
| 2019-07-15 | $13.20 | $13.20 | $13.01 | $13.03 | $13.03 | 9,675 |
| 2019-07-12 | $13.12 | $13.18 | $13.09 | $13.11 | $13.11 | 5,515 |
| 2019-07-11 | $13.03 | $13.33 | $13.03 | $13.16 | $13.16 | 4,145 |
| 2019-07-10 | $13.29 | $13.41 | $13.16 | $13.16 | $13.16 | 28,210 |
| 2019-07-09 | $13.35 | $13.50 | $13.14 | $13.18 | $13.18 | 19,063 |
| 2019-07-08 | $13.42 | $13.42 | $13.20 | $13.20 | $13.20 | 8,001 |
| 2019-07-05 | $13.51 | $13.70 | $13.34 | $13.40 | $13.40 | 9,837 |
| 2019-07-03 | $12.67 | $13.05 | $12.66 | $13.05 | $13.05 | 6,873 |
| 2019-07-02 | $12.60 | $12.98 | $12.52 | $12.98 | $12.98 | 22,910 |
| 2019-07-01 | $13.23 | $13.30 | $12.80 | $12.80 | $12.80 | 6,573 |
| 2019-06-28 | $12.65 | $12.79 | $12.57 | $12.73 | $12.73 | 34,869 |
| 2019-06-27 | $12.99 | $12.99 | $12.61 | $12.67 | $12.67 | 23,915 |
| 2019-06-26 | $13.05 | $13.11 | $12.87 | $12.95 | $12.95 | 13,317 |
| 2019-06-25 | $12.90 | $13.05 | $12.82 | $13.01 | $13.01 | 31,648 |
| 2019-06-24 | $13.05 | $13.05 | $12.85 | $13.00 | $13.00 | 24,287 |
| 2019-06-21 | $12.97 | $13.29 | $12.97 | $13.03 | $13.03 | 118,076 |
| 2019-06-20 | $13.50 | $13.54 | $13.39 | $13.42 | $13.42 | 18,438 |
| 2019-06-19 | $13.51 | $13.56 | $13.47 | $13.49 | $13.49 | 12,945 |
| 2019-06-18 | $13.35 | $13.50 | $13.32 | $13.50 | $13.50 | 88,112 |
| 2019-06-17 | $13.52 | $13.52 | $13.40 | $13.42 | $13.42 | 9,906 |
| 2019-06-14 | $13.52 | $13.54 | $13.51 | $13.51 | $13.51 | 6,541 |
| 2019-06-13 | $13.59 | $13.71 | $13.56 | $13.70 | $13.70 | 4,066 |
| 2019-06-12 | $13.54 | $13.67 | $13.54 | $13.60 | $13.60 | 4,624 |
| 2019-06-11 | $13.73 | $13.74 | $13.54 | $13.54 | $13.54 | 12,497 |
| 2019-06-10 | $13.76 | $13.99 | $13.64 | $13.68 | $13.68 | 12,754 |
| 2019-06-07 | $13.65 | $13.74 | $13.60 | $13.70 | $13.70 | 3,280 |
| 2019-06-06 | $13.70 | $13.70 | $13.53 | $13.54 | $13.54 | 3,600 |
| 2019-06-05 | $13.72 | $13.81 | $13.69 | $13.69 | $13.69 | 6,922 |
| 2019-06-04 | $13.91 | $13.91 | $13.73 | $13.75 | $13.75 | 7,658 |
| 2019-06-03 | $13.93 | $13.93 | $13.66 | $13.89 | $13.89 | 5,691 |
| 2019-05-31 | $13.98 | $13.98 | $13.80 | $13.80 | $13.80 | 14,466 |
| 2019-05-30 | $13.93 | $14.00 | $13.87 | $13.87 | $13.87 | 7,328 |
| 2019-05-29 | $14.05 | $14.05 | $13.90 | $13.95 | $13.95 | 7,405 |
| 2019-05-28 | $14.25 | $14.54 | $14.05 | $14.05 | $14.05 | 14,908 |
| 2019-05-24 | $13.96 | $14.21 | $13.92 | $13.99 | $13.99 | 27,989 |
| 2019-05-23 | $13.64 | $13.75 | $13.64 | $13.64 | $13.64 | 24,405 |
| 2019-05-22 | $13.69 | $13.70 | $13.45 | $13.52 | $13.52 | 13,202 |
| 2019-05-21 | $13.41 | $13.76 | $13.41 | $13.65 | $13.65 | 10,857 |
| 2019-05-20 | $13.40 | $13.50 | $13.30 | $13.49 | $13.49 | 2,426 |
| 2019-05-17 | $13.14 | $13.14 | $12.99 | $13.04 | $13.04 | 16,064 |
| 2019-05-16 | $13.25 | $13.25 | $13.15 | $13.16 | $13.16 | 26,274 |
| 2019-05-15 | $13.25 | $13.31 | $13.24 | $13.25 | $13.25 | 4,934 |
| 2019-05-14 | $13.25 | $13.33 | $13.20 | $13.24 | $13.24 | 22,004 |
| 2019-05-13 | $13.40 | $13.40 | $13.10 | $13.18 | $13.18 | 6,276 |
| 2019-05-10 | $13.93 | $13.93 | $13.31 | $13.31 | $13.31 | 24,296 |
| 2019-05-09 | $13.14 | $13.33 | $13.14 | $13.33 | $13.33 | 1,180 |
| 2019-05-08 | $12.97 | $13.17 | $12.96 | $13.17 | $13.17 | 4,484 |
| 2019-05-07 | $13.04 | $13.04 | $12.99 | $12.99 | $12.99 | 10,521 |
| 2019-05-06 | $13.21 | $13.25 | $13.00 | $13.07 | $13.07 | 54,317 |
| 2019-05-03 | $13.31 | $13.43 | $13.16 | $13.16 | $13.16 | 52,637 |
| 2019-05-02 | $13.58 | $13.66 | $13.31 | $13.31 | $13.31 | 40,918 |
| 2019-05-01 | $13.75 | $13.75 | $13.39 | $13.51 | $13.51 | 13,430 |
| 2019-04-30 | $13.64 | $13.66 | $13.45 | $13.50 | $13.50 | 60,540 |
| 2019-04-29 | $13.23 | $14.08 | $13.23 | $13.60 | $13.60 | 19,808 |
| 2019-04-26 | $13.74 | $13.74 | $13.62 | $13.65 | $13.65 | 15,460 |
| 2019-04-25 | $13.91 | $13.91 | $13.70 | $13.77 | $13.77 | 8,416 |
| 2019-04-24 | $13.91 | $13.95 | $13.84 | $13.85 | $13.85 | 52,023 |
| 2019-04-23 | $14.00 | $14.60 | $14.00 | $14.06 | $14.06 | 13,917 |
| 2019-04-22 | $14.04 | $14.25 | $14.00 | $14.03 | $14.03 | 5,099 |
| 2019-04-18 | $13.99 | $14.09 | $13.87 | $14.09 | $14.09 | 9,882 |
| 2019-04-17 | $14.05 | $14.05 | $13.99 | $13.99 | $13.99 | 5,821 |
| 2019-04-16 | $14.09 | $14.11 | $14.00 | $14.03 | $14.03 | 5,048 |
| 2019-04-15 | $14.15 | $14.20 | $13.99 | $14.03 | $14.03 | 7,021 |
| 2019-04-12 | $14.22 | $14.22 | $14.14 | $14.15 | $14.15 | 7,125 |
| 2019-04-11 | $14.21 | $14.21 | $14.10 | $14.11 | $14.11 | 840 |
| 2019-04-10 | $14.38 | $14.38 | $14.15 | $14.21 | $14.21 | 5,072 |
| 2019-04-09 | $14.25 | $14.35 | $14.17 | $14.17 | $14.17 | 5,562 |
| 2019-04-08 | $14.11 | $14.14 | $14.04 | $14.14 | $14.14 | 5,207 |
| 2019-04-05 | $13.83 | $14.27 | $13.83 | $14.11 | $14.11 | 20,353 |
| 2019-04-04 | $14.37 | $14.37 | $14.32 | $14.33 | $14.33 | 5,611 |
| 2019-04-03 | $14.06 | $14.48 | $14.06 | $14.24 | $14.24 | 11,104 |
| 2019-04-02 | $13.94 | $14.20 | $13.94 | $14.01 | $14.01 | 5,803 |
| 2019-04-01 | $13.99 | $14.01 | $13.97 | $13.98 | $13.98 | 3,645 |
| 2019-03-29 | $14.00 | $14.09 | $13.98 | $13.98 | $13.98 | 7,785 |
| 2019-03-28 | $14.03 | $14.03 | $14.00 | $14.00 | $14.00 | 3,015 |
| 2019-03-27 | $13.96 | $14.11 | $13.96 | $14.11 | $14.11 | 11,770 |
| 2019-03-26 | $14.01 | $14.11 | $13.97 | $14.11 | $14.11 | 10,220 |
| 2019-03-25 | $13.90 | $14.04 | $13.90 | $14.01 | $14.01 | 5,300 |
| 2019-03-22 | $14.02 | $14.06 | $13.92 | $14.02 | $14.02 | 27,885 |
| 2019-03-21 | $14.00 | $14.11 | $14.00 | $14.08 | $14.08 | 5,423 |
| 2019-03-20 | $13.83 | $14.18 | $13.83 | $14.18 | $14.18 | 1,716 |
| 2019-03-19 | $14.30 | $14.30 | $13.81 | $13.81 | $13.81 | 4,910 |
| 2019-03-18 | $13.94 | $14.06 | $13.84 | $13.99 | $13.99 | 37,350 |
| 2019-03-15 | $13.45 | $13.52 | $13.45 | $13.47 | $13.47 | 4,524 |
| 2019-03-14 | $13.61 | $13.61 | $13.18 | $13.40 | $13.40 | 10,569 |
| 2019-03-13 | $13.41 | $13.41 | $12.93 | $13.25 | $13.25 | 31,799 |
| 2019-03-12 | $13.14 | $13.47 | $13.14 | $13.24 | $13.24 | 5,884 |
| 2019-03-11 | $13.05 | $13.63 | $13.01 | $13.38 | $13.38 | 32,483 |
| 2019-03-08 | $12.80 | $12.86 | $12.80 | $12.85 | $12.85 | 3,550 |
| 2019-03-07 | $12.96 | $12.96 | $12.81 | $12.85 | $12.85 | 12,955 |
| 2019-03-06 | $13.00 | $13.02 | $12.96 | $12.96 | $12.96 | 10,681 |
| 2019-03-05 | $13.05 | $13.27 | $12.94 | $12.96 | $12.96 | 8,700 |
| 2019-03-04 | $12.96 | $13.01 | $12.96 | $12.98 | $12.98 | 2,852 |
| 2019-03-01 | $13.00 | $13.00 | $12.84 | $12.92 | $12.92 | 4,925 |
| 2019-02-28 | $12.95 | $12.95 | $12.74 | $12.78 | $12.78 | 4,674 |
| 2019-02-27 | $13.16 | $13.16 | $13.00 | $13.04 | $13.04 | 10,228 |
| 2019-02-26 | $12.80 | $13.23 | $12.80 | $13.11 | $13.11 | 10,600 |
| 2019-02-25 | $13.00 | $13.00 | $12.80 | $12.87 | $12.87 | 19,140 |
| 2019-02-22 | $13.19 | $13.19 | $12.90 | $12.96 | $12.96 | 12,239 |
| 2019-02-21 | $13.10 | $13.18 | $13.10 | $13.15 | $13.15 | 1,595 |
| 2019-02-20 | $12.95 | $13.10 | $12.89 | $13.10 | $13.10 | 15,364 |
| 2019-02-19 | $12.59 | $12.83 | $12.59 | $12.80 | $12.80 | 9,124 |
| 2019-02-15 | $12.98 | $13.03 | $12.68 | $12.72 | $12.72 | 21,291 |
| 2019-02-14 | $12.80 | $13.02 | $12.80 | $12.84 | $12.84 | 6,606 |
| 2019-02-13 | $12.91 | $12.91 | $12.75 | $12.75 | $12.75 | 15,769 |
| 2019-02-12 | $13.00 | $13.10 | $12.96 | $12.96 | $12.96 | 25,553 |
| 2019-02-11 | $13.05 | $13.12 | $13.00 | $13.00 | $13.00 | 37,090 |
| 2019-02-08 | $12.99 | $13.08 | $12.98 | $12.98 | $12.98 | 23,973 |
| 2019-02-07 | $12.98 | $13.01 | $12.95 | $13.01 | $13.01 | 6,522 |
| 2019-02-06 | $13.04 | $13.04 | $12.98 | $12.98 | $12.98 | 1,564 |
| 2019-02-05 | $13.01 | $13.11 | $12.98 | $13.00 | $13.00 | 14,499 |
| 2019-02-04 | $12.99 | $13.02 | $12.97 | $13.01 | $13.01 | 10,560 |
| 2019-02-01 | $13.15 | $13.15 | $13.00 | $13.00 | $13.00 | 2,193 |
| 2019-01-31 | $12.97 | $13.00 | $12.88 | $12.90 | $12.90 | 9,936 |
| 2019-01-30 | $12.96 | $13.04 | $12.95 | $12.96 | $12.96 | 32,071 |
| 2019-01-29 | $13.01 | $13.05 | $12.99 | $13.05 | $13.05 | 3,059 |
| 2019-01-28 | $13.08 | $13.09 | $12.99 | $12.99 | $12.99 | 16,208 |
| 2019-01-25 | $13.08 | $13.19 | $13.08 | $13.19 | $13.19 | 6,884 |
| 2019-01-24 | $13.15 | $13.16 | $13.06 | $13.15 | $13.15 | 6,259 |
| 2019-01-23 | $13.01 | $13.16 | $13.01 | $13.11 | $13.11 | 17,376 |
| 2019-01-22 | $13.32 | $13.37 | $13.02 | $13.19 | $13.19 | 20,955 |
| 2019-01-18 | $13.85 | $13.85 | $13.65 | $13.65 | $13.65 | 4,746 |
| 2019-01-17 | $13.85 | $13.99 | $13.54 | $13.72 | $13.72 | 20,546 |
| 2019-01-16 | $13.47 | $13.87 | $13.17 | $13.85 | $13.85 | 28,006 |
| 2019-01-15 | $13.23 | $13.23 | $13.10 | $13.10 | $13.10 | 6,580 |
| 2019-01-14 | $13.37 | $13.37 | $13.05 | $13.23 | $13.23 | 16,585 |
| 2019-01-11 | $13.85 | $13.85 | $13.44 | $13.49 | $13.49 | 4,924 |
| 2019-01-10 | $13.46 | $13.46 | $13.33 | $13.40 | $13.40 | 7,473 |
| 2019-01-09 | $13.75 | $13.75 | $13.63 | $13.71 | $13.71 | 2,182 |
| 2019-01-08 | $13.67 | $13.80 | $13.57 | $13.80 | $13.80 | 12,075 |
| 2019-01-07 | $13.12 | $13.48 | $13.09 | $13.48 | $13.48 | 7,851 |
| 2019-01-04 | $13.22 | $13.22 | $12.99 | $13.05 | $13.05 | 23,020 |
| 2019-01-03 | $13.04 | $13.27 | $12.97 | $13.00 | $13.00 | 54,411 |
| 2019-01-02 | $13.00 | $13.11 | $13.00 | $13.06 | $13.06 | 60,295 |
| 2018-12-31 | $12.60 | $13.13 | $12.49 | $13.13 | $13.13 | 76,429 |
| 2018-12-28 | $12.26 | $12.48 | $12.25 | $12.28 | $12.28 | 37,090 |
| 2018-12-27 | $12.52 | $12.79 | $12.17 | $12.21 | $12.21 | 82,184 |
| 2018-12-26 | $12.65 | $12.69 | $12.64 | $12.69 | $12.69 | 3,891 |
| 2018-12-24 | $12.87 | $12.87 | $12.65 | $12.65 | $12.65 | 22,644 |
| 2018-12-21 | $13.09 | $13.09 | $12.81 | $13.01 | $13.01 | 94,302 |
| 2018-12-20 | $12.70 | $13.06 | $12.70 | $12.99 | $12.99 | 31,006 |
| 2018-12-19 | $13.50 | $13.51 | $12.82 | $12.89 | $12.89 | 28,969 |
| 2018-12-18 | $13.30 | $13.75 | $13.20 | $13.64 | $13.64 | 61,864 |
| 2018-12-17 | $13.65 | $14.08 | $13.43 | $13.71 | $13.71 | 54,383 |
| 2018-12-14 | $13.74 | $13.96 | $13.74 | $13.86 | $13.86 | 2,986 |
| 2018-12-13 | $14.32 | $14.57 | $13.75 | $13.75 | $13.75 | 5,525 |
| 2018-12-12 | $14.05 | $14.49 | $14.05 | $14.49 | $14.49 | 22,992 |
| 2018-12-11 | $13.49 | $13.96 | $13.46 | $13.96 | $13.96 | 13,686 |
| 2018-12-10 | $13.10 | $13.48 | $13.05 | $13.25 | $13.25 | 20,372 |
| 2018-12-07 | $13.20 | $13.60 | $13.09 | $13.09 | $13.09 | 33,323 |
| 2018-12-06 | $13.56 | $13.56 | $13.15 | $13.20 | $13.20 | 18,374 |
| 2018-12-04 | $13.62 | $14.01 | $13.49 | $13.56 | $13.56 | 9,200 |
| 2018-12-03 | $13.45 | $13.78 | $13.43 | $13.67 | $13.67 | 9,086 |
| 2018-11-30 | $14.00 | $14.00 | $13.18 | $13.18 | $13.18 | 18,167 |
| 2018-11-29 | $13.51 | $14.07 | $13.51 | $13.86 | $13.86 | 12,175 |
| 2018-11-28 | $13.00 | $13.51 | $12.88 | $13.51 | $13.51 | 16,143 |
| 2018-11-27 | $13.01 | $13.12 | $12.95 | $12.99 | $12.99 | 21,877 |
| 2018-11-26 | $12.94 | $13.09 | $12.79 | $12.98 | $12.98 | 12,625 |
| 2018-11-23 | $13.00 | $13.01 | $13.00 | $13.00 | $13.00 | 4,518 |
| 2018-11-21 | $13.02 | $13.11 | $12.65 | $12.93 | $12.93 | 19,346 |
| 2018-11-20 | $13.30 | $13.30 | $13.05 | $13.05 | $13.05 | 25,445 |
| 2018-11-19 | $13.50 | $13.50 | $13.31 | $13.31 | $13.31 | 19,158 |
| 2018-11-16 | $13.46 | $13.53 | $13.34 | $13.50 | $13.50 | 5,358 |
| 2018-11-15 | $13.43 | $13.63 | $13.34 | $13.53 | $13.53 | 7,279 |
| 2018-11-14 | $13.18 | $13.92 | $13.14 | $13.68 | $13.68 | 12,485 |
| 2018-11-13 | $13.32 | $13.34 | $13.10 | $13.23 | $13.23 | 13,413 |
| 2018-11-12 | $13.66 | $13.66 | $13.17 | $13.20 | $13.20 | 13,054 |
| 2018-11-09 | $14.19 | $14.19 | $13.79 | $13.80 | $13.80 | 5,156 |
| 2018-11-08 | $14.11 | $14.14 | $13.99 | $13.99 | $13.99 | 3,773 |
| 2018-11-07 | $14.46 | $14.53 | $14.24 | $14.34 | $14.34 | 3,817 |
| 2018-11-06 | $13.95 | $14.65 | $13.95 | $14.65 | $14.65 | 17,512 |
| 2018-11-05 | $13.52 | $13.75 | $13.52 | $13.64 | $13.64 | 6,265 |
| 2018-11-02 | $12.72 | $13.26 | $12.71 | $13.06 | $13.06 | 73,489 |
| 2018-11-01 | $12.77 | $12.77 | $12.62 | $12.67 | $12.67 | 60,823 |
| 2018-10-31 | $12.90 | $12.90 | $12.67 | $12.75 | $12.75 | 45,705 |
| 2018-10-30 | $12.76 | $12.90 | $12.69 | $12.80 | $12.80 | 60,155 |
| 2018-10-29 | $12.90 | $12.90 | $12.50 | $12.51 | $12.51 | 48,242 |
| 2018-10-26 | $12.50 | $12.90 | $12.50 | $12.90 | $12.90 | 26,323 |
| 2018-10-25 | $12.52 | $12.86 | $12.52 | $12.79 | $12.79 | 12,250 |
| 2018-10-24 | $12.71 | $12.75 | $12.52 | $12.52 | $12.52 | 29,285 |
| 2018-10-23 | $12.91 | $12.96 | $12.70 | $12.70 | $12.70 | 19,140 |
| 2018-10-22 | $13.07 | $13.14 | $12.86 | $12.97 | $12.97 | 29,063 |
| 2018-10-19 | $13.01 | $13.04 | $12.90 | $12.92 | $12.92 | 42,644 |
| 2018-10-18 | $13.34 | $13.40 | $12.85 | $12.97 | $12.97 | 15,400 |
| 2018-10-17 | $13.25 | $13.25 | $12.79 | $12.85 | $12.85 | 214,680 |
| 2018-10-16 | $13.54 | $13.54 | $13.25 | $13.34 | $13.34 | 21,379 |
| 2018-10-15 | $13.77 | $13.77 | $13.10 | $13.35 | $13.35 | 45,676 |
| 2018-10-12 | $13.22 | $14.04 | $13.06 | $13.68 | $13.68 | 28,799 |
| 2018-10-11 | $13.28 | $13.54 | $12.81 | $13.34 | $13.34 | 93,200 |
| 2018-10-10 | $14.81 | $14.81 | $13.70 | $13.82 | $13.82 | 74,900 |
| 2018-10-09 | $14.80 | $14.80 | $14.70 | $14.70 | $14.70 | 10,378 |
| 2018-10-08 | $14.75 | $14.80 | $14.75 | $14.80 | $14.80 | 1,223 |
| 2018-10-05 | $14.99 | $14.99 | $14.82 | $14.82 | $14.82 | 11,075 |
| 2018-10-04 | $14.87 | $15.01 | $14.87 | $15.00 | $15.00 | 9,010 |
| 2018-10-03 | $14.80 | $14.84 | $14.79 | $14.80 | $14.80 | 6,990 |
| 2018-10-02 | $15.00 | $15.00 | $14.83 | $14.85 | $14.85 | 16,140 |
| 2018-10-01 | $15.25 | $15.25 | $14.75 | $14.77 | $14.77 | 21,904 |
| 2018-09-28 | $14.60 | $15.01 | $14.60 | $14.93 | $14.93 | 13,300 |
| 2018-09-27 | $15.18 | $15.18 | $14.70 | $14.81 | $14.81 | 18,081 |
| 2018-09-26 | $14.81 | $14.99 | $14.71 | $14.71 | $14.71 | 32,624 |
| 2018-09-25 | $15.12 | $15.12 | $14.88 | $15.00 | $15.00 | 28,046 |
| 2018-09-24 | $14.74 | $15.01 | $14.74 | $14.97 | $14.97 | 16,941 |
| 2018-09-21 | $14.93 | $15.03 | $14.93 | $14.99 | $14.99 | 21,056 |
| 2018-09-20 | $14.97 | $15.01 | $14.90 | $14.96 | $14.96 | 25,007 |
| 2018-09-19 | $15.00 | $15.01 | $14.95 | $15.00 | $15.00 | 14,363 |
| 2018-09-18 | $14.92 | $15.05 | $14.90 | $15.00 | $15.00 | 25,177 |
| 2018-09-17 | $14.70 | $15.11 | $14.70 | $14.90 | $14.90 | 28,785 |
| 2018-09-14 | $15.20 | $15.20 | $15.00 | $15.00 | $15.00 | 16,990 |
| 2018-09-13 | $14.70 | $15.30 | $14.70 | $15.19 | $15.19 | 40,704 |
| 2018-09-12 | $15.52 | $15.52 | $15.00 | $15.09 | $15.09 | 22,248 |
| 2018-09-11 | $15.58 | $15.62 | $15.19 | $15.19 | $15.19 | 8,023 |
| 2018-09-10 | $15.61 | $15.82 | $15.50 | $15.79 | $15.79 | 19,017 |
| 2018-09-07 | $15.67 | $15.67 | $15.14 | $15.55 | $15.55 | 16,373 |
| 2018-09-06 | $15.48 | $15.65 | $15.05 | $15.20 | $15.20 | 38,012 |
| 2018-09-05 | $16.00 | $16.11 | $15.62 | $15.63 | $15.63 | 17,254 |
| 2018-09-04 | $16.09 | $16.10 | $16.00 | $16.00 | $16.00 | 13,193 |
| 2018-08-31 | $16.02 | $16.12 | $16.00 | $16.12 | $16.12 | 11,765 |
| 2018-08-30 | $16.40 | $16.40 | $16.00 | $16.06 | $16.06 | 31,348 |
| 2018-08-29 | $16.31 | $16.72 | $16.28 | $16.46 | $16.46 | 6,506 |
| 2018-08-28 | $16.58 | $16.58 | $16.28 | $16.31 | $16.31 | 19,064 |
| 2018-08-27 | $16.35 | $16.39 | $16.20 | $16.30 | $16.30 | 36,114 |
| 2018-08-24 | $16.64 | $16.64 | $16.57 | $16.62 | $16.62 | 6,703 |
| 2018-08-23 | $16.12 | $16.41 | $16.11 | $16.41 | $16.41 | 23,008 |
| 2018-08-22 | $16.10 | $16.16 | $16.01 | $16.11 | $16.11 | 8,939 |
| 2018-08-21 | $16.18 | $16.18 | $15.98 | $16.07 | $16.07 | 3,680 |
| 2018-08-20 | $15.84 | $16.22 | $15.84 | $16.22 | $16.22 | 12,820 |
| 2018-08-17 | $16.20 | $16.20 | $15.92 | $15.99 | $15.99 | 11,876 |
| 2018-08-16 | $16.14 | $16.33 | $15.99 | $16.24 | $16.24 | 15,005 |
| 2018-08-15 | $15.45 | $15.97 | $15.45 | $15.86 | $15.86 | 19,328 |
| 2018-08-14 | $15.50 | $15.67 | $15.48 | $15.60 | $15.60 | 32,823 |
| 2018-08-13 | $15.93 | $16.23 | $15.41 | $15.59 | $15.59 | 16,706 |
| 2018-08-10 | $16.01 | $16.20 | $15.50 | $15.84 | $15.84 | 18,904 |
| 2018-08-09 | $16.05 | $16.10 | $15.95 | $15.99 | $15.99 | 65,655 |
| 2018-08-08 | $15.80 | $16.04 | $15.80 | $16.01 | $16.01 | 13,796 |
| 2018-08-07 | $15.90 | $16.00 | $15.84 | $15.89 | $15.89 | 40,454 |
| 2018-08-06 | $16.00 | $16.00 | $15.91 | $15.91 | $15.91 | 14,638 |
| 2018-08-03 | $16.10 | $16.10 | $15.59 | $16.01 | $16.01 | 16,515 |
| 2018-08-02 | $16.24 | $16.24 | $16.09 | $16.12 | $16.12 | 4,118 |
| 2018-08-01 | $16.09 | $16.16 | $16.09 | $16.16 | $16.16 | 1,668 |
| 2018-07-31 | $16.19 | $16.30 | $16.02 | $16.22 | $16.22 | 14,443 |
| 2018-07-30 | $15.91 | $16.25 | $15.90 | $16.25 | $16.25 | 27,936 |
| 2018-07-27 | $16.02 | $16.13 | $16.01 | $16.01 | $16.01 | 15,346 |
| 2018-07-26 | $15.91 | $16.09 | $15.91 | $16.09 | $16.09 | 5,046 |
| 2018-07-25 | $16.48 | $16.48 | $16.08 | $16.09 | $16.09 | 10,295 |
| 2018-07-24 | $16.45 | $16.60 | $16.33 | $16.53 | $16.53 | 8,348 |
| 2018-07-23 | $16.84 | $16.88 | $16.45 | $16.48 | $16.48 | 22,365 |
| 2018-07-20 | $16.64 | $16.70 | $16.54 | $16.58 | $16.58 | 23,092 |
| 2018-07-19 | $16.88 | $16.88 | $16.63 | $16.63 | $16.63 | 27,630 |
| 2018-07-18 | $16.91 | $16.91 | $16.66 | $16.74 | $16.74 | 4,964 |
| 2018-07-17 | $16.68 | $16.92 | $16.68 | $16.79 | $16.79 | 8,838 |
| 2018-07-16 | $16.80 | $16.80 | $16.78 | $16.78 | $16.78 | 2,338 |
| 2018-07-13 | $16.82 | $16.91 | $16.82 | $16.88 | $16.88 | 3,755 |
| 2018-07-12 | $16.82 | $16.85 | $16.79 | $16.82 | $16.82 | 8,860 |
| 2018-07-11 | $16.96 | $16.96 | $16.75 | $16.76 | $16.76 | 16,817 |
| 2018-07-10 | $17.00 | $17.24 | $16.91 | $16.91 | $16.91 | 16,277 |
| 2018-07-09 | $16.45 | $16.88 | $16.45 | $16.70 | $16.70 | 4,934 |
| 2018-07-06 | $16.51 | $16.96 | $16.35 | $16.35 | $16.35 | 10,532 |
| 2018-07-05 | $16.78 | $16.78 | $16.39 | $16.60 | $16.60 | 16,262 |
| 2018-07-03 | $16.42 | $16.66 | $16.37 | $16.43 | $16.43 | 7,315 |
| 2018-07-02 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 1,050 |
| 2018-06-29 | $16.55 | $16.55 | $16.41 | $16.49 | $16.49 | 8,370 |
| 2018-06-28 | $16.43 | $16.51 | $16.28 | $16.48 | $16.48 | 8,369 |
| 2018-06-27 | $16.75 | $16.75 | $16.45 | $16.45 | $16.45 | 28,478 |
| 2018-06-26 | $16.80 | $16.90 | $16.79 | $16.79 | $16.79 | 8,541 |
| 2018-06-25 | $16.84 | $16.92 | $16.78 | $16.79 | $16.79 | 11,649 |
| 2018-06-22 | $16.90 | $17.14 | $16.90 | $16.94 | $16.94 | 5,749 |
| 2018-06-21 | $17.20 | $17.26 | $17.00 | $17.12 | $17.12 | 21,594 |
| 2018-06-20 | $17.52 | $17.52 | $17.11 | $17.35 | $17.35 | 21,810 |
| 2018-06-19 | $17.12 | $17.22 | $17.00 | $17.00 | $17.00 | 11,445 |
| 2018-06-18 | $17.37 | $17.37 | $17.20 | $17.24 | $17.24 | 4,986 |
| 2018-06-15 | $17.30 | $17.37 | $17.23 | $17.37 | $17.37 | 17,873 |
| 2018-06-14 | $17.12 | $17.39 | $17.12 | $17.35 | $17.35 | 18,914 |
| 2018-06-13 | $17.40 | $17.60 | $17.24 | $17.24 | $17.24 | 3,925 |
| 2018-06-12 | $17.47 | $17.47 | $17.24 | $17.31 | $17.31 | 27,902 |
| 2018-06-11 | $17.26 | $17.39 | $17.17 | $17.38 | $17.38 | 63,326 |
| 2018-06-08 | $17.35 | $17.41 | $17.29 | $17.36 | $17.36 | 29,870 |
| 2018-06-07 | $17.63 | $17.75 | $17.12 | $17.12 | $17.12 | 27,454 |
| 2018-06-06 | $17.47 | $17.52 | $17.36 | $17.50 | $17.50 | 21,485 |
| 2018-06-05 | $17.34 | $17.65 | $17.34 | $17.39 | $17.39 | 59,335 |
| 2018-06-04 | $17.11 | $17.44 | $17.11 | $17.40 | $17.40 | 41,288 |
| 2018-06-01 | $17.30 | $17.38 | $17.20 | $17.28 | $17.28 | 7,694 |
| 2018-05-31 | $17.26 | $17.38 | $17.26 | $17.31 | $17.31 | 4,052 |
| 2018-05-30 | $17.31 | $17.46 | $17.30 | $17.30 | $17.30 | 11,695 |
| 2018-05-29 | $17.27 | $17.45 | $17.27 | $17.31 | $17.31 | 20,309 |
| 2018-05-25 | $17.27 | $17.27 | $17.11 | $17.26 | $17.26 | 6,945 |
| 2018-05-24 | $17.30 | $17.30 | $17.25 | $17.26 | $17.26 | 4,612 |
| 2018-05-23 | $17.31 | $17.44 | $17.20 | $17.26 | $17.26 | 67,896 |
| 2018-05-22 | $17.26 | $17.60 | $16.89 | $17.20 | $17.20 | 7,697 |
| 2018-05-21 | $17.63 | $18.00 | $17.63 | $18.00 | $18.00 | 101,145 |
| 2018-05-18 | $17.49 | $17.56 | $17.49 | $17.52 | $17.52 | 8,930 |
| 2018-05-17 | $17.39 | $17.44 | $17.25 | $17.42 | $17.42 | 13,604 |
| 2018-05-16 | $17.21 | $17.35 | $17.19 | $17.25 | $17.25 | 11,750 |
| 2018-05-15 | $17.30 | $17.34 | $16.89 | $16.89 | $16.89 | 29,150 |
| 2018-05-14 | $17.24 | $17.31 | $17.24 | $17.29 | $17.29 | 4,407 |
| 2018-05-11 | $17.51 | $17.51 | $17.21 | $17.21 | $17.21 | 4,192 |
| 2018-05-10 | $17.43 | $17.51 | $17.28 | $17.30 | $17.30 | 11,715 |
| 2018-05-09 | $17.47 | $17.49 | $17.45 | $17.49 | $17.49 | 1,173 |
| 2018-05-08 | $17.40 | $17.40 | $17.20 | $17.26 | $17.26 | 20,997 |
| 2018-05-07 | $17.60 | $17.65 | $17.40 | $17.40 | $17.40 | 20,238 |
| 2018-05-04 | $17.56 | $17.70 | $17.52 | $17.61 | $17.61 | 10,710 |
| 2018-05-03 | $17.61 | $17.79 | $17.50 | $17.50 | $17.50 | 4,568 |
| 2018-05-02 | $17.75 | $17.75 | $17.50 | $17.70 | $17.70 | 16,550 |
| 2018-05-01 | $17.50 | $17.60 | $17.50 | $17.60 | $17.60 | 21,391 |
| 2018-04-30 | $17.40 | $17.54 | $17.31 | $17.51 | $17.51 | 16,499 |
| 2018-04-27 | $17.29 | $17.50 | $17.10 | $17.40 | $17.40 | 31,750 |
| 2018-04-26 | $17.03 | $17.31 | $16.80 | $17.15 | $17.15 | 29,405 |
| 2018-04-25 | $17.00 | $17.00 | $16.75 | $16.89 | $16.89 | 4,610 |
| 2018-04-24 | $16.63 | $16.89 | $16.63 | $16.79 | $16.79 | 2,807 |
| 2018-04-23 | $17.00 | $17.10 | $16.84 | $16.84 | $16.84 | 4,483 |
| 2018-04-20 | $16.84 | $16.95 | $16.79 | $16.80 | $16.80 | 3,770 |
| 2018-04-19 | $16.85 | $17.10 | $16.85 | $16.90 | $16.90 | 12,258 |
| 2018-04-18 | $17.05 | $17.05 | $16.94 | $17.04 | $17.04 | 7,788 |
| 2018-04-17 | $17.48 | $17.49 | $17.10 | $17.11 | $17.11 | 4,398 |
| 2018-04-16 | $17.49 | $17.59 | $17.26 | $17.30 | $17.30 | 7,254 |
| 2018-04-13 | $17.46 | $17.69 | $17.36 | $17.36 | $17.36 | 5,995 |
| 2018-04-12 | $17.55 | $17.97 | $17.46 | $17.46 | $17.46 | 10,569 |
| 2018-04-11 | $17.10 | $17.79 | $17.09 | $17.55 | $17.55 | 11,893 |
| 2018-04-10 | $17.62 | $17.65 | $16.99 | $17.02 | $17.02 | 6,715 |
| 2018-04-09 | $17.86 | $17.86 | $17.58 | $17.66 | $17.66 | 29,989 |
| 2018-04-06 | $17.77 | $17.97 | $17.74 | $17.91 | $17.91 | 12,606 |
| 2018-04-05 | $17.50 | $17.78 | $17.50 | $17.76 | $17.76 | 12,508 |
| 2018-04-04 | $17.48 | $17.50 | $17.35 | $17.38 | $17.38 | 17,151 |
| 2018-04-03 | $17.20 | $17.48 | $17.12 | $17.48 | $17.48 | 5,084 |
| 2018-04-02 | $17.46 | $17.48 | $17.07 | $17.09 | $17.09 | 23,237 |
| 2018-03-29 | $17.49 | $17.49 | $17.09 | $17.40 | $17.40 | 7,755 |
| 2018-03-28 | $17.34 | $17.43 | $17.27 | $17.36 | $17.36 | 22,737 |
| 2018-03-27 | $17.01 | $17.36 | $16.86 | $17.27 | $17.27 | 29,487 |
| 2018-03-26 | $16.75 | $17.08 | $16.75 | $17.00 | $17.00 | 17,001 |
| 2018-03-23 | $16.95 | $17.05 | $16.85 | $16.85 | $16.85 | 6,060 |
| 2018-03-22 | $16.81 | $17.01 | $16.81 | $16.92 | $16.92 | 17,052 |
| 2018-03-21 | $17.15 | $17.15 | $16.85 | $16.85 | $16.85 | 20,441 |
| 2018-03-20 | $17.14 | $17.14 | $16.90 | $17.00 | $17.00 | 19,954 |
| 2018-03-19 | $17.19 | $17.19 | $16.90 | $16.99 | $16.99 | 5,371 |
| 2018-03-16 | $17.15 | $17.15 | $17.04 | $17.08 | $17.08 | 428 |
| 2018-03-15 | $17.10 | $17.12 | $17.00 | $17.00 | $17.00 | 6,140 |
| 2018-03-14 | $17.01 | $17.15 | $16.91 | $17.10 | $17.10 | 11,223 |
| 2018-03-13 | $17.00 | $17.21 | $17.00 | $17.15 | $17.15 | 7,303 |
| 2018-03-12 | $17.09 | $17.15 | $17.00 | $17.09 | $17.09 | 3,122 |
| 2018-03-09 | $16.99 | $17.29 | $16.99 | $17.25 | $17.25 | 21,907 |
| 2018-03-08 | $17.05 | $17.05 | $17.00 | $17.00 | $17.00 | 4,021 |
| 2018-03-07 | $16.91 | $17.05 | $16.84 | $17.05 | $17.05 | 7,537 |
| 2018-03-06 | $16.80 | $17.21 | $16.80 | $17.16 | $17.16 | 14,638 |
| 2018-03-05 | $16.69 | $16.96 | $16.69 | $16.79 | $16.79 | 4,044 |
| 2018-03-02 | $17.07 | $17.07 | $16.69 | $16.95 | $16.95 | 47,354 |
| 2018-03-01 | $17.31 | $17.40 | $16.76 | $16.80 | $16.80 | 29,168 |
| 2018-02-28 | $17.66 | $17.70 | $17.37 | $17.38 | $17.38 | 22,602 |
| 2018-02-27 | $17.78 | $17.81 | $17.77 | $17.79 | $17.79 | 2,275 |
| 2018-02-26 | $17.84 | $17.84 | $17.55 | $17.81 | $17.81 | 9,611 |
| 2018-02-23 | $17.88 | $17.97 | $17.74 | $17.74 | $17.74 | 18,092 |
| 2018-02-22 | $17.76 | $17.95 | $17.75 | $17.85 | $17.85 | 3,837 |
| 2018-02-21 | $17.69 | $17.97 | $17.60 | $17.69 | $17.69 | 7,209 |
| 2018-02-20 | $17.74 | $17.89 | $17.42 | $17.81 | $17.81 | 11,916 |
| 2018-02-16 | $17.00 | $17.84 | $16.97 | $17.74 | $17.74 | 19,927 |
| 2018-02-15 | $16.37 | $16.45 | $16.29 | $16.42 | $16.42 | 2,347 |
| 2018-02-14 | $15.99 | $16.32 | $15.80 | $16.32 | $16.32 | 11,311 |
| 2018-02-13 | $16.44 | $16.44 | $15.85 | $15.99 | $15.99 | 14,411 |
| 2018-02-12 | $16.46 | $16.46 | $16.10 | $16.22 | $16.22 | 14,330 |
| 2018-02-09 | $16.35 | $16.60 | $16.11 | $16.45 | $16.45 | 15,120 |
| 2018-02-08 | $16.55 | $16.55 | $16.26 | $16.29 | $16.29 | 11,707 |
| 2018-02-07 | $15.69 | $16.85 | $15.69 | $16.41 | $16.41 | 33,631 |
| 2018-02-06 | $15.90 | $16.29 | $15.90 | $16.00 | $16.00 | 34,529 |
| 2018-02-05 | $16.54 | $16.80 | $16.00 | $16.15 | $16.15 | 38,003 |
| 2018-02-02 | $17.53 | $17.63 | $16.84 | $16.88 | $16.88 | 13,364 |
| 2018-02-01 | $18.00 | $18.48 | $17.80 | $17.86 | $17.86 | 50,275 |
| 2018-01-31 | $17.77 | $18.06 | $17.77 | $18.06 | $18.06 | 4,822 |
| 2018-01-30 | $17.99 | $18.01 | $17.80 | $17.80 | $17.80 | 7,969 |
| 2018-01-29 | $17.93 | $17.98 | $17.91 | $17.94 | $17.94 | 17,139 |
| 2018-01-26 | $17.91 | $18.01 | $17.75 | $17.97 | $17.97 | 25,118 |
| 2018-01-25 | $17.86 | $17.97 | $17.82 | $17.97 | $17.97 | 7,527 |
| 2018-01-24 | $17.99 | $17.99 | $17.75 | $17.84 | $17.84 | 8,755 |
| 2018-01-23 | $17.97 | $18.03 | $17.87 | $17.89 | $17.89 | 20,615 |
| 2018-01-22 | $17.90 | $18.21 | $17.84 | $17.97 | $17.97 | 38,530 |
| 2018-01-19 | $17.94 | $17.94 | $17.80 | $17.91 | $17.91 | 7,640 |
| 2018-01-18 | $17.92 | $17.92 | $17.70 | $17.88 | $17.88 | 4,477 |
| 2018-01-17 | $17.74 | $17.97 | $17.69 | $17.97 | $17.97 | 15,402 |
| 2018-01-16 | $17.51 | $17.85 | $17.44 | $17.74 | $17.74 | 27,602 |
| 2018-01-12 | $17.97 | $17.97 | $17.47 | $17.47 | $17.47 | 10,953 |
| 2018-01-11 | $17.50 | $17.97 | $16.87 | $17.97 | $17.97 | 30,260 |
| 2018-01-10 | $17.97 | $17.97 | $17.44 | $17.68 | $17.68 | 21,006 |
| 2018-01-09 | $17.49 | $17.97 | $17.04 | $17.96 | $17.96 | 26,464 |
| 2018-01-08 | $16.88 | $17.48 | $16.83 | $17.29 | $17.29 | 29,671 |
| 2018-01-05 | $15.54 | $16.85 | $15.54 | $16.65 | $16.65 | 16,743 |
| 2018-01-04 | $15.68 | $15.84 | $15.60 | $15.81 | $15.81 | 14,208 |
| 2018-01-03 | $15.34 | $15.56 | $15.05 | $15.56 | $15.56 | 23,023 |
| 2018-01-02 | $15.19 | $15.37 | $15.19 | $15.31 | $15.31 | 32,439 |
| 2017-12-29 | $14.83 | $15.00 | $14.75 | $15.00 | $15.00 | 31,056 |
| 2017-12-28 | $15.00 | $15.00 | $14.71 | $14.74 | $14.74 | 30,162 |
| 2017-12-27 | $15.31 | $15.48 | $14.65 | $14.69 | $14.69 | 48,970 |
| 2017-12-26 | $15.12 | $15.80 | $15.00 | $15.75 | $15.75 | 8,223 |
| 2017-12-22 | $14.58 | $15.05 | $14.57 | $14.90 | $14.90 | 90,279 |
| 2017-12-21 | $14.97 | $15.04 | $14.57 | $14.58 | $14.58 | 99,326 |
| 2017-12-20 | $14.99 | $15.09 | $14.89 | $14.89 | $14.89 | 60,368 |
| 2017-12-19 | $15.02 | $15.02 | $14.94 | $14.96 | $14.96 | 119,853 |
| 2017-12-18 | $15.25 | $15.25 | $14.93 | $14.94 | $14.94 | 62,913 |
| 2017-12-15 | $15.01 | $15.05 | $14.95 | $14.97 | $14.97 | 47,742 |
| 2017-12-14 | $14.99 | $15.12 | $14.95 | $15.01 | $15.01 | 60,718 |
| 2017-12-13 | $15.34 | $15.34 | $15.00 | $15.06 | $15.06 | 14,821 |
| 2017-12-12 | $15.09 | $15.29 | $15.03 | $15.14 | $15.14 | 18,188 |
| 2017-12-11 | $15.20 | $15.44 | $15.07 | $15.09 | $15.09 | 40,842 |
| 2017-12-08 | $15.52 | $15.61 | $15.14 | $15.15 | $15.15 | 30,693 |
| 2017-12-07 | $15.49 | $15.60 | $15.39 | $15.60 | $15.60 | 31,630 |
| 2017-12-06 | $15.80 | $15.80 | $15.44 | $15.46 | $15.46 | 24,057 |
| 2017-12-05 | $15.90 | $15.90 | $15.76 | $15.76 | $15.76 | 16,538 |
| 2017-12-04 | $15.96 | $16.15 | $15.85 | $15.85 | $15.85 | 18,842 |
| 2017-12-01 | $16.05 | $16.05 | $15.86 | $15.89 | $15.89 | 12,641 |
| 2017-11-30 | $16.05 | $16.14 | $15.99 | $16.05 | $16.05 | 53,515 |
| 2017-11-29 | $16.36 | $16.36 | $16.00 | $16.15 | $16.15 | 71,016 |
| 2017-11-28 | $16.24 | $16.25 | $16.00 | $16.20 | $16.20 | 90,490 |
| 2017-11-27 | $16.50 | $16.60 | $16.20 | $16.20 | $16.20 | 9,780 |
| 2017-11-24 | $16.15 | $16.24 | $16.15 | $16.24 | $16.24 | 7,627 |
| 2017-11-22 | $16.24 | $16.30 | $16.02 | $16.08 | $16.08 | 79,159 |
| 2017-11-21 | $16.25 | $16.39 | $16.14 | $16.15 | $16.15 | 30,035 |
| 2017-11-20 | $16.02 | $16.19 | $15.65 | $15.98 | $15.98 | 98,368 |
| 2017-11-17 | $15.49 | $15.91 | $15.39 | $15.88 | $15.88 | 67,608 |
| 2017-11-16 | $15.64 | $15.65 | $15.33 | $15.40 | $15.40 | 73,296 |
| 2017-11-15 | $15.37 | $15.70 | $15.37 | $15.59 | $15.59 | 8,122 |
| 2017-11-14 | $15.50 | $15.75 | $15.38 | $15.39 | $15.39 | 12,774 |
| 2017-11-13 | $15.79 | $16.50 | $15.39 | $15.70 | $15.70 | 24,991 |
| 2017-11-10 | $15.90 | $15.90 | $15.59 | $15.59 | $15.59 | 22,843 |
| 2017-11-09 | $15.96 | $16.22 | $15.75 | $16.00 | $16.00 | 43,718 |
| 2017-11-08 | $16.56 | $17.04 | $16.09 | $16.18 | $16.18 | 71,230 |
| 2017-11-07 | $15.49 | $16.50 | $15.41 | $16.29 | $16.29 | 17,946 |
| 2017-11-06 | $15.92 | $16.12 | $14.75 | $15.60 | $15.60 | 166,126 |
| 2017-11-03 | $16.71 | $16.71 | $15.82 | $15.89 | $15.89 | 48,450 |
| 2017-11-02 | $16.70 | $16.94 | $16.62 | $16.71 | $16.71 | 4,749 |
| 2017-11-01 | $17.13 | $17.13 | $16.40 | $16.60 | $16.60 | 37,764 |
| 2017-10-31 | $17.48 | $17.48 | $16.74 | $17.01 | $17.01 | 205,664 |
| 2017-10-30 | $17.25 | $17.46 | $17.25 | $17.46 | $17.46 | 8,360 |
| 2017-10-27 | $17.23 | $17.25 | $17.09 | $17.25 | $17.25 | 46,885 |
| 2017-10-26 | $17.44 | $17.44 | $16.74 | $17.13 | $17.13 | 87,415 |
| 2017-10-25 | $17.79 | $17.80 | $17.12 | $17.35 | $17.35 | 157,112 |
| 2017-10-24 | $17.88 | $17.88 | $17.59 | $17.80 | $17.80 | 16,177 |
| 2017-10-23 | $17.97 | $18.01 | $17.89 | $17.90 | $17.90 | 14,454 |
| 2017-10-20 | $18.09 | $18.31 | $17.93 | $17.93 | $17.93 | 7,577 |
| 2017-10-19 | $18.14 | $18.34 | $17.89 | $18.00 | $18.00 | 11,937 |
| 2017-10-18 | $17.96 | $18.14 | $17.96 | $18.00 | $18.00 | 27,720 |
| 2017-10-17 | $18.33 | $18.33 | $17.86 | $18.00 | $18.00 | 11,268 |
| 2017-10-16 | $18.43 | $18.85 | $17.82 | $17.90 | $17.90 | 104,232 |
| 2017-10-13 | $18.75 | $18.90 | $18.75 | $18.79 | $18.79 | 2,984 |
| 2017-10-12 | $18.27 | $18.74 | $18.17 | $18.29 | $18.29 | 21,705 |
| 2017-10-11 | $18.08 | $18.08 | $17.94 | $18.05 | $18.05 | 5,456 |
| 2017-10-10 | $17.94 | $17.94 | $17.93 | $17.93 | $17.93 | 2,912 |
| 2017-10-09 | $18.11 | $18.11 | $17.77 | $18.11 | $18.11 | 4,845 |
| 2017-10-06 | $17.94 | $17.98 | $17.74 | $17.85 | $17.85 | 5,185 |
| 2017-10-05 | $17.75 | $18.06 | $17.75 | $17.94 | $17.94 | 3,097 |
| 2017-10-04 | $17.50 | $17.85 | $17.47 | $17.75 | $17.75 | 6,630 |
| 2017-10-03 | $17.69 | $17.75 | $17.57 | $17.60 | $17.60 | 5,139 |
| 2017-10-02 | $17.85 | $17.85 | $17.52 | $17.63 | $17.63 | 3,965 |
| 2017-09-29 | $17.68 | $17.75 | $17.64 | $17.71 | $17.71 | 2,492 |
| 2017-09-28 | $17.63 | $17.75 | $17.63 | $17.66 | $17.66 | 2,155 |
| 2017-09-27 | $18.06 | $18.10 | $17.70 | $17.70 | $17.70 | 2,155 |
| 2017-09-26 | $17.96 | $18.27 | $17.84 | $17.84 | $17.84 | 6,518 |
| 2017-09-25 | $18.35 | $18.36 | $17.90 | $18.00 | $18.00 | 11,439 |
| 2017-09-22 | $18.44 | $18.52 | $18.29 | $18.40 | $18.40 | 8,396 |
| 2017-09-21 | $18.40 | $18.60 | $18.28 | $18.48 | $18.48 | 16,850 |
| 2017-09-20 | $18.24 | $18.44 | $18.24 | $18.32 | $18.32 | 4,185 |
| 2017-09-19 | $18.19 | $18.30 | $18.17 | $18.30 | $18.30 | 4,527 |
| 2017-09-18 | $18.21 | $18.21 | $18.05 | $18.16 | $18.16 | 2,450 |
| 2017-09-15 | $17.33 | $18.12 | $17.33 | $18.12 | $18.12 | 1,298 |
| 2017-09-14 | $17.84 | $17.91 | $17.40 | $17.40 | $17.40 | 8,897 |
| 2017-09-13 | $18.14 | $18.23 | $17.95 | $18.13 | $18.13 | 5,432 |
| 2017-09-12 | $17.97 | $18.24 | $17.97 | $18.18 | $18.18 | 6,471 |
| 2017-09-11 | $17.29 | $17.80 | $17.20 | $17.80 | $17.80 | 18,310 |
| 2017-09-08 | $17.85 | $18.02 | $16.89 | $17.20 | $17.20 | 31,899 |
| 2017-09-07 | $18.64 | $18.75 | $18.10 | $18.26 | $18.26 | 13,546 |
| 2017-09-06 | $18.05 | $18.54 | $18.05 | $18.49 | $18.49 | 12,483 |
| 2017-09-05 | $18.95 | $18.95 | $18.02 | $18.07 | $18.07 | 27,783 |
| 2017-09-01 | $18.76 | $18.98 | $18.49 | $18.98 | $18.98 | 23,290 |
| 2017-08-31 | $17.70 | $18.70 | $17.64 | $18.70 | $18.70 | 18,306 |
| 2017-08-30 | $17.43 | $17.87 | $17.43 | $17.67 | $17.67 | 9,192 |
| 2017-08-29 | $17.44 | $17.55 | $17.30 | $17.30 | $17.30 | 18,900 |
| 2017-08-28 | $17.33 | $17.37 | $17.16 | $17.22 | $17.22 | 3,746 |
| 2017-08-25 | $17.39 | $17.39 | $17.03 | $17.20 | $17.20 | 2,665 |
| 2017-08-24 | $17.18 | $17.31 | $17.12 | $17.31 | $17.31 | 59,282 |
| 2017-08-23 | $17.07 | $17.10 | $16.90 | $17.02 | $17.02 | 41,252 |
| 2017-08-22 | $17.01 | $17.15 | $16.91 | $16.97 | $16.97 | 29,048 |
| 2017-08-21 | $17.34 | $17.34 | $17.00 | $17.01 | $17.01 | 2,861 |
| 2017-08-18 | $17.49 | $17.49 | $17.20 | $17.26 | $17.26 | 2,972 |
| 2017-08-17 | $16.97 | $17.48 | $16.91 | $17.10 | $17.10 | 36,834 |
| 2017-08-16 | $16.94 | $16.94 | $16.73 | $16.85 | $16.85 | 15,685 |
| 2017-08-15 | $16.96 | $16.97 | $16.77 | $16.85 | $16.85 | 16,820 |
| 2017-08-14 | $16.22 | $16.98 | $16.22 | $16.90 | $16.90 | 21,183 |
| 2017-08-11 | $16.10 | $16.20 | $16.08 | $16.18 | $16.18 | 29,152 |
| 2017-08-10 | $16.77 | $16.77 | $16.39 | $16.40 | $16.40 | 52,676 |
| 2017-08-09 | $16.17 | $16.81 | $16.17 | $16.77 | $16.77 | 54,576 |
| 2017-08-08 | $16.69 | $17.00 | $15.59 | $16.25 | $16.25 | 90,268 |
| 2017-08-07 | $16.92 | $16.92 | $16.80 | $16.92 | $16.92 | 5,904 |
| 2017-08-04 | $16.64 | $16.89 | $16.61 | $16.66 | $16.66 | 9,987 |
| 2017-08-03 | $16.96 | $17.05 | $16.91 | $17.00 | $17.00 | 10,775 |
| 2017-08-02 | $16.42 | $16.96 | $16.30 | $16.85 | $16.85 | 5,103 |
| 2017-08-01 | $16.75 | $17.13 | $16.49 | $16.50 | $16.50 | 7,996 |
| 2017-07-31 | $16.60 | $17.05 | $16.60 | $17.05 | $17.05 | 5,068 |
| 2017-07-28 | $16.70 | $16.73 | $16.52 | $16.52 | $16.52 | 6,639 |
| 2017-07-27 | $17.16 | $17.16 | $16.58 | $16.78 | $16.78 | 8,408 |
| 2017-07-26 | $17.20 | $17.23 | $16.84 | $17.22 | $17.22 | 64,864 |
| 2017-07-25 | $17.80 | $17.80 | $17.06 | $17.06 | $17.06 | 39,389 |
| 2017-07-24 | $17.83 | $17.83 | $17.58 | $17.65 | $17.65 | 9,272 |
| 2017-07-21 | $17.96 | $17.96 | $17.75 | $17.81 | $17.81 | 5,200 |
| 2017-07-20 | $17.75 | $17.86 | $17.68 | $17.80 | $17.80 | 11,262 |
| 2017-07-19 | $17.90 | $18.01 | $17.66 | $17.81 | $17.81 | 23,692 |
| 2017-07-18 | $17.75 | $17.91 | $17.75 | $17.77 | $17.77 | 24,792 |
| 2017-07-17 | $17.36 | $17.96 | $17.29 | $17.74 | $17.74 | 18,289 |
| 2017-07-14 | $16.52 | $16.84 | $16.48 | $16.84 | $16.84 | 15,370 |
| 2017-07-13 | $16.50 | $16.50 | $16.40 | $16.40 | $16.40 | 7,685 |
| 2017-07-12 | $16.52 | $16.63 | $16.39 | $16.39 | $16.39 | 15,100 |
| 2017-07-11 | $16.37 | $16.55 | $16.35 | $16.35 | $16.35 | 29,612 |
| 2017-07-10 | $16.47 | $16.47 | $16.20 | $16.20 | $16.20 | 6,190 |
| 2017-07-07 | $16.51 | $16.51 | $16.10 | $16.28 | $16.28 | 4,440 |
| 2017-07-06 | $15.99 | $16.00 | $15.92 | $16.00 | $16.00 | 29,700 |
| 2017-07-05 | $16.09 | $16.09 | $15.65 | $15.89 | $15.89 | 34,126 |
| 2017-07-03 | $16.10 | $16.10 | $16.09 | $16.09 | $16.09 | 223 |
| 2017-06-30 | $16.15 | $16.15 | $15.97 | $16.00 | $16.00 | 26,596 |
| 2017-06-29 | $16.15 | $16.23 | $16.10 | $16.14 | $16.14 | 10,199 |
| 2017-06-28 | $16.10 | $16.28 | $16.07 | $16.07 | $16.07 | 4,816 |
| 2017-06-27 | $16.07 | $16.25 | $16.07 | $16.09 | $16.09 | 653 |
| 2017-06-26 | $15.90 | $16.04 | $15.90 | $15.99 | $15.99 | 5,289 |
| 2017-06-23 | $15.94 | $16.06 | $15.94 | $16.04 | $16.04 | 13,037 |
| 2017-06-22 | $16.00 | $16.11 | $15.94 | $15.94 | $15.94 | 2,303 |
| 2017-06-21 | $16.04 | $16.09 | $15.79 | $15.90 | $15.90 | 38,452 |
| 2017-06-20 | $16.37 | $16.40 | $16.06 | $16.14 | $16.14 | 37,442 |
| 2017-06-19 | $16.50 | $16.50 | $16.28 | $16.33 | $16.33 | 23,995 |
| 2017-06-16 | $15.67 | $15.96 | $15.67 | $15.90 | $15.90 | 24,289 |
| 2017-06-15 | $15.56 | $15.71 | $15.29 | $15.62 | $15.62 | 2,650 |
| 2017-06-14 | $15.09 | $15.18 | $14.99 | $15.05 | $15.05 | 16,180 |
| 2017-06-13 | $15.00 | $15.04 | $14.99 | $15.01 | $15.01 | 6,916 |
| 2017-06-12 | $14.65 | $14.81 | $14.63 | $14.80 | $14.80 | 10,394 |
| 2017-06-09 | $14.73 | $14.74 | $14.66 | $14.74 | $14.74 | 17,052 |
| 2017-06-08 | $14.50 | $14.86 | $14.50 | $14.74 | $14.74 | 19,348 |
| 2017-06-07 | $14.75 | $14.80 | $14.70 | $14.76 | $14.76 | 16,764 |
| 2017-06-06 | $14.70 | $14.75 | $14.70 | $14.74 | $14.74 | 14,392 |
| 2017-06-05 | $14.75 | $14.84 | $14.73 | $14.84 | $14.84 | 5,898 |
| 2017-06-02 | $14.45 | $14.98 | $14.45 | $14.75 | $14.75 | 19,384 |
| 2017-06-01 | $14.15 | $14.27 | $14.15 | $14.27 | $14.27 | 7,021 |
| 2017-05-31 | $14.24 | $14.31 | $14.24 | $14.25 | $14.25 | 2,792 |
| 2017-05-30 | $14.20 | $14.25 | $14.18 | $14.25 | $14.25 | 8,036 |
| 2017-05-26 | $14.25 | $14.36 | $14.21 | $14.26 | $14.26 | 4,696 |
| 2017-05-25 | $14.76 | $14.76 | $14.07 | $14.25 | $14.25 | 5,497 |
| 2017-05-24 | $14.28 | $14.36 | $14.17 | $14.22 | $14.22 | 5,295 |
| 2017-05-23 | $14.00 | $14.17 | $14.00 | $14.17 | $14.17 | 17,053 |
| 2017-05-22 | $14.05 | $14.11 | $14.05 | $14.11 | $14.11 | 14,381 |
| 2017-05-19 | $13.92 | $14.11 | $13.92 | $14.01 | $14.01 | 7,775 |
| 2017-05-18 | $13.98 | $14.00 | $13.90 | $13.99 | $13.99 | 11,800 |
| 2017-05-17 | $13.95 | $14.01 | $13.95 | $14.01 | $14.01 | 7,271 |
| 2017-05-16 | $14.00 | $14.01 | $13.96 | $13.99 | $13.99 | 7,975 |
| 2017-05-15 | $14.00 | $14.04 | $13.93 | $13.95 | $13.95 | 6,170 |
| 2017-05-12 | $13.95 | $13.95 | $13.82 | $13.90 | $13.90 | 26,750 |
| 2017-05-11 | $13.96 | $14.00 | $13.78 | $13.78 | $13.78 | 97,445 |
| 2017-05-10 | $13.93 | $13.95 | $13.85 | $13.91 | $13.91 | 38,580 |
| 2017-05-09 | $13.92 | $14.00 | $13.88 | $13.96 | $13.96 | 63,077 |
| 2017-05-08 | $13.95 | $14.06 | $13.81 | $13.95 | $13.95 | 49,062 |
| 2017-05-05 | $13.93 | $14.00 | $13.80 | $13.85 | $13.85 | 21,671 |
| 2017-05-04 | $13.89 | $13.93 | $13.81 | $13.81 | $13.81 | 6,300 |
| 2017-05-03 | $13.95 | $13.95 | $13.83 | $13.83 | $13.83 | 10,797 |
| 2017-05-02 | $13.93 | $13.99 | $13.86 | $13.90 | $13.90 | 19,278 |
| 2017-05-01 | $13.90 | $13.95 | $13.85 | $13.85 | $13.85 | 21,070 |
| 2017-04-28 | $13.90 | $13.90 | $13.85 | $13.85 | $13.85 | 29,749 |
| 2017-04-27 | $14.00 | $14.00 | $13.92 | $13.92 | $13.92 | 15,884 |
| 2017-04-26 | $14.02 | $14.02 | $13.90 | $13.95 | $13.95 | 18,458 |
| 2017-04-25 | $13.83 | $14.01 | $13.77 | $14.00 | $14.00 | 30,005 |
| 2017-04-24 | $13.75 | $13.92 | $13.60 | $13.75 | $13.75 | 52,967 |
| 2017-04-21 | $13.60 | $13.65 | $13.39 | $13.60 | $13.60 | 33,122 |
| 2017-04-20 | $13.30 | $13.38 | $13.21 | $13.27 | $13.27 | 9,175 |
| 2017-04-19 | $13.47 | $13.47 | $13.04 | $13.20 | $13.20 | 22,550 |
| 2017-04-18 | $13.71 | $13.75 | $13.50 | $13.50 | $13.50 | 25,380 |
| 2017-04-17 | $13.75 | $13.75 | $13.68 | $13.70 | $13.70 | 6,430 |
| 2017-04-13 | $13.75 | $13.83 | $13.72 | $13.75 | $13.75 | 2,968 |
| 2017-04-12 | $13.80 | $13.85 | $13.65 | $13.75 | $13.75 | 3,445 |
| 2017-04-11 | $13.80 | $13.80 | $13.51 | $13.75 | $13.75 | 3,811 |
| 2017-04-10 | $13.72 | $13.75 | $13.52 | $13.66 | $13.66 | 4,496 |
| 2017-04-07 | $13.49 | $13.75 | $13.49 | $13.70 | $13.70 | 12,450 |
| 2017-04-06 | $13.56 | $13.56 | $13.40 | $13.50 | $13.50 | 3,425 |
| 2017-04-05 | $13.40 | $13.51 | $13.30 | $13.50 | $13.50 | 11,120 |
| 2017-04-04 | $13.22 | $13.38 | $13.19 | $13.32 | $13.32 | 4,900 |
| 2017-04-03 | $13.10 | $13.10 | $13.09 | $13.10 | $13.10 | 1,500 |
| 2017-03-31 | $13.36 | $13.36 | $13.25 | $13.25 | $13.25 | 2,280 |
| 2017-03-30 | $13.40 | $13.45 | $13.40 | $13.45 | $13.45 | 2,050 |
| 2017-03-29 | $13.34 | $13.40 | $13.34 | $13.40 | $13.40 | 6,700 |
| 2017-03-28 | $13.40 | $13.46 | $13.37 | $13.40 | $13.40 | 1,324 |
| 2017-03-27 | $13.17 | $13.35 | $13.02 | $13.35 | $13.35 | 5,732 |
| 2017-03-24 | $12.91 | $13.00 | $12.76 | $12.79 | $12.79 | 3,816 |
| 2017-03-23 | $12.69 | $13.00 | $12.59 | $13.00 | $13.00 | 9,220 |
| 2017-03-22 | $12.97 | $13.00 | $12.84 | $12.84 | $12.84 | 2,281 |
| 2017-03-21 | $13.49 | $13.50 | $13.08 | $13.08 | $13.08 | 3,850 |
| 2017-03-20 | $13.64 | $13.64 | $13.26 | $13.26 | $13.26 | 17,477 |
| 2017-03-17 | $13.35 | $13.66 | $13.19 | $13.19 | $13.19 | 10,588 |
| 2017-03-16 | $13.18 | $13.20 | $13.01 | $13.01 | $13.01 | 7,890 |
| 2017-03-15 | $13.15 | $13.23 | $13.14 | $13.19 | $13.19 | 6,682 |
| 2017-03-14 | $13.11 | $13.33 | $12.98 | $13.14 | $13.14 | 15,035 |
| 2017-03-13 | $12.94 | $13.08 | $12.94 | $12.97 | $12.97 | 20,024 |
| 2017-03-10 | $12.70 | $12.85 | $12.61 | $12.85 | $12.85 | 3,915 |
| 2017-03-09 | $12.69 | $12.89 | $12.69 | $12.89 | $12.89 | 3,360 |
| 2017-03-08 | $12.77 | $12.77 | $12.64 | $12.76 | $12.76 | 10,720 |
| 2017-03-07 | $12.51 | $12.73 | $12.51 | $12.73 | $12.73 | 12,958 |
| 2017-03-06 | $12.54 | $12.66 | $12.54 | $12.64 | $12.64 | 3,200 |
| 2017-03-03 | $12.63 | $12.63 | $12.44 | $12.58 | $12.58 | 4,365 |
| 2017-03-02 | $12.75 | $12.78 | $12.73 | $12.74 | $12.74 | 6,700 |
| 2017-03-01 | $12.42 | $12.66 | $12.42 | $12.65 | $12.65 | 16,194 |
| 2017-02-28 | $12.46 | $12.60 | $12.34 | $12.37 | $12.37 | 11,000 |
| 2017-02-27 | $12.51 | $12.78 | $12.37 | $12.57 | $12.57 | 9,004 |
| 2017-02-24 | $12.91 | $12.91 | $12.50 | $12.50 | $12.50 | 16,650 |
| 2017-02-23 | $12.50 | $12.99 | $12.50 | $12.82 | $12.82 | 4,756 |
| 2017-02-22 | $12.45 | $12.51 | $12.40 | $12.41 | $12.41 | 35,638 |
| 2017-02-21 | $12.26 | $12.37 | $12.17 | $12.37 | $12.37 | 55,991 |
| 2017-02-17 | $11.88 | $12.65 | $11.84 | $12.65 | $12.65 | 35,225 |
| 2017-02-16 | $11.75 | $11.86 | $11.75 | $11.86 | $11.86 | 5,350 |
| 2017-02-15 | $11.81 | $11.81 | $11.68 | $11.77 | $11.77 | 10,444 |
| 2017-02-14 | $11.65 | $11.81 | $11.64 | $11.81 | $11.81 | 11,400 |
| 2017-02-13 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 400 |
| 2017-02-10 | $11.70 | $11.70 | $11.65 | $11.68 | $11.68 | 8,100 |
| 2017-02-09 | $11.62 | $11.65 | $11.58 | $11.65 | $11.65 | 1,200 |
| 2017-02-08 | $11.75 | $11.75 | $11.60 | $11.75 | $11.75 | 3,500 |
| 2017-02-07 | $11.60 | $11.66 | $11.53 | $11.66 | $11.66 | 12,585 |
| 2017-02-06 | $11.51 | $11.69 | $11.51 | $11.59 | $11.59 | 21,353 |
| 2017-02-03 | $11.42 | $11.42 | $11.34 | $11.34 | $11.34 | 2,000 |
| 2017-02-02 | $11.36 | $11.41 | $11.34 | $11.41 | $11.41 | 2,600 |
| 2017-02-01 | $11.27 | $11.35 | $11.27 | $11.29 | $11.29 | 9,300 |
| 2017-01-31 | $11.25 | $11.25 | $11.10 | $11.24 | $11.24 | 15,700 |
| 2017-01-30 | $11.25 | $11.29 | $11.15 | $11.24 | $11.24 | 12,435 |
| 2017-01-27 | $11.25 | $11.38 | $11.25 | $11.25 | $11.25 | 9,050 |
| 2017-01-26 | $11.28 | $11.28 | $11.25 | $11.25 | $11.25 | 10,000 |
| 2017-01-25 | $11.30 | $11.30 | $11.19 | $11.28 | $11.28 | 36,767 |
| 2017-01-24 | $11.24 | $11.30 | $11.19 | $11.25 | $11.25 | 13,085 |
| 2017-01-23 | $11.34 | $11.60 | $11.26 | $11.31 | $11.31 | 41,403 |
| 2017-01-20 | $11.31 | $11.46 | $11.30 | $11.46 | $11.46 | 2,857 |
| 2017-01-19 | $11.35 | $11.35 | $11.27 | $11.32 | $11.32 | 9,605 |
| 2017-01-18 | $11.50 | $11.66 | $11.30 | $11.39 | $11.39 | 33,409 |
| 2017-01-17 | $11.45 | $11.50 | $11.45 | $11.50 | $11.50 | 12,466 |
| 2017-01-13 | $11.54 | $11.64 | $11.50 | $11.50 | $11.50 | 4,315 |
| 2017-01-12 | $11.49 | $11.60 | $11.49 | $11.60 | $11.60 | 11,056 |
| 2017-01-11 | $11.52 | $11.66 | $11.49 | $11.49 | $11.49 | 9,732 |
| 2017-01-10 | $11.49 | $11.62 | $11.49 | $11.51 | $11.51 | 4,121 |
| 2017-01-09 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 2,460 |
| 2017-01-06 | $11.63 | $11.63 | $11.55 | $11.56 | $11.56 | 12,834 |
| 2017-01-05 | $11.65 | $11.65 | $11.55 | $11.61 | $11.61 | 2,950 |
| 2017-01-04 | $11.60 | $11.64 | $11.60 | $11.64 | $11.64 | 10,265 |
| 2017-01-03 | $11.52 | $11.52 | $11.48 | $11.52 | $11.52 | 731 |
| 2016-12-30 | $11.52 | $11.68 | $11.52 | $11.68 | $11.68 | 3,800 |
| 2016-12-29 | $11.66 | $11.66 | $11.43 | $11.49 | $11.49 | 2,090 |
| 2016-12-28 | $11.65 | $11.65 | $11.49 | $11.54 | $11.54 | 1,361 |
| 2016-12-27 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 100 |
| 2016-12-23 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 224 |
| 2016-12-22 | $11.50 | $11.53 | $11.50 | $11.50 | $11.50 | 1,054 |
| 2016-12-21 | $11.65 | $11.65 | $11.50 | $11.52 | $11.52 | 10,420 |
| 2016-12-20 | $11.70 | $11.70 | $11.53 | $11.60 | $11.60 | 9,615 |
| 2016-12-19 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 200 |
| 2016-12-16 | $11.60 | $11.63 | $11.60 | $11.63 | $11.63 | 2,205 |
| 2016-12-15 | $11.66 | $11.66 | $11.58 | $11.60 | $11.60 | 2,955 |
| 2016-12-14 | $11.96 | $12.02 | $11.83 | $11.88 | $11.88 | 5,362 |
| 2016-12-13 | $12.01 | $12.01 | $11.89 | $11.90 | $11.90 | 1,425 |
| 2016-12-12 | $11.87 | $11.99 | $11.80 | $11.99 | $11.99 | 3,200 |
| 2016-12-09 | $11.86 | $11.86 | $11.82 | $11.82 | $11.82 | 1,000 |
| 2016-12-08 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2016-12-07 | $12.01 | $12.01 | $11.99 | $11.99 | $11.99 | 1,400 |
| 2016-12-06 | $11.89 | $12.00 | $11.89 | $11.90 | $11.90 | 4,190 |
| 2016-12-05 | $11.82 | $11.82 | $11.67 | $11.67 | $11.67 | 1,644 |
| 2016-12-02 | $11.64 | $11.69 | $11.64 | $11.69 | $11.69 | 4,000 |
| 2016-12-01 | $11.90 | $11.90 | $11.83 | $11.83 | $11.83 | 1,840 |
| 2016-11-30 | $11.58 | $11.85 | $11.51 | $11.85 | $11.85 | 6,800 |
| 2016-11-29 | $11.24 | $11.49 | $11.24 | $11.40 | $11.40 | 2,251 |
| 2016-11-28 | $11.58 | $11.58 | $11.24 | $11.24 | $11.24 | 9,675 |
| 2016-11-25 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 200 |
| 2016-11-23 | $11.73 | $11.73 | $11.50 | $11.54 | $11.54 | 2,800 |
| 2016-11-22 | $11.59 | $11.65 | $11.59 | $11.65 | $11.65 | 750 |
| 2016-11-21 | $11.48 | $11.48 | $11.28 | $11.28 | $11.28 | 6,350 |
| 2016-11-18 | $11.59 | $11.63 | $11.51 | $11.51 | $11.51 | 800 |
| 2016-11-17 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 4,600 |
| 2016-11-16 | $11.81 | $11.81 | $11.67 | $11.70 | $11.70 | 2,775 |
| 2016-11-15 | $11.74 | $11.76 | $11.71 | $11.76 | $11.76 | 9,776 |
| 2016-11-14 | $11.76 | $11.76 | $11.69 | $11.69 | $11.69 | 6,306 |
| 2016-11-11 | $11.44 | $11.75 | $11.44 | $11.75 | $11.75 | 5,027 |
| 2016-11-10 | $11.51 | $11.51 | $11.47 | $11.48 | $11.48 | 38,895 |
| 2016-11-09 | $11.29 | $11.51 | $11.29 | $11.43 | $11.43 | 10,380 |
| 2016-11-08 | $11.61 | $11.61 | $11.46 | $11.48 | $11.48 | 11,841 |
| 2016-11-07 | $11.63 | $11.89 | $11.35 | $11.45 | $11.45 | 10,000 |
| 2016-11-04 | $11.31 | $11.60 | $11.31 | $11.57 | $11.57 | 4,120 |
| 2016-11-03 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2016-11-02 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 20 |
| 2016-11-01 | $11.22 | $11.25 | $11.20 | $11.25 | $11.25 | 1,720 |
| 2016-10-31 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 700 |
| 2016-10-28 | $11.32 | $11.36 | $11.22 | $11.22 | $11.22 | 1,650 |
| 2016-10-27 | $11.02 | $11.20 | $10.99 | $10.99 | $10.99 | 1,625 |
| 2016-10-26 | $11.15 | $11.19 | $11.15 | $11.15 | $11.15 | 4,600 |
| 2016-10-25 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1,000 |
| 2016-10-24 | $11.23 | $11.26 | $11.14 | $11.19 | $11.19 | 500 |
| 2016-10-21 | $11.20 | $11.20 | $11.12 | $11.20 | $11.20 | 10,440 |
| 2016-10-20 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 544 |
| 2016-10-19 | $11.20 | $11.20 | $11.15 | $11.20 | $11.20 | 4,800 |
| 2016-10-18 | $11.03 | $11.12 | $11.02 | $11.12 | $11.12 | 4,250 |
| 2016-10-17 | $11.03 | $11.03 | $10.99 | $10.99 | $10.99 | 1,021 |
| 2016-10-14 | $11.05 | $11.07 | $11.01 | $11.03 | $11.03 | 3,207 |
| 2016-10-13 | $11.00 | $11.00 | $10.84 | $10.84 | $10.84 | 2,200 |
| 2016-10-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 400 |
| 2016-10-11 | $11.20 | $11.20 | $11.00 | $11.00 | $11.00 | 4,000 |
| 2016-10-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2016-10-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 450 |
| 2016-10-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 175 |
| 2016-10-05 | $11.20 | $11.20 | $10.99 | $11.04 | $11.04 | 1,700 |
| 2016-10-04 | $11.20 | $11.20 | $11.15 | $11.20 | $11.20 | 4,337 |
| 2016-10-03 | $10.80 | $11.20 | $10.80 | $11.00 | $11.00 | 2,200 |
| 2016-09-30 | $10.78 | $10.99 | $10.69 | $10.95 | $10.95 | 7,872 |
| 2016-09-29 | $10.85 | $10.86 | $10.69 | $10.74 | $10.74 | 10,357 |
| 2016-09-28 | $10.79 | $10.89 | $10.77 | $10.86 | $10.86 | 2,130 |
| 2016-09-27 | $10.89 | $10.89 | $10.75 | $10.77 | $10.77 | 5,073 |
| 2016-09-26 | $10.72 | $10.93 | $10.70 | $10.93 | $10.93 | 6,835 |
| 2016-09-23 | $10.70 | $10.79 | $10.70 | $10.79 | $10.79 | 6,840 |
| 2016-09-22 | $10.91 | $10.97 | $10.69 | $10.70 | $10.70 | 7,317 |
| 2016-09-21 | $10.92 | $10.98 | $10.92 | $10.98 | $10.98 | 1,300 |
| 2016-09-20 | $10.86 | $11.01 | $10.77 | $10.85 | $10.85 | 10,860 |
| 2016-09-19 | $10.76 | $10.96 | $10.71 | $10.75 | $10.75 | 3,450 |
| 2016-09-16 | $11.02 | $11.02 | $10.72 | $10.74 | $10.74 | 14,134 |
| 2016-09-15 | $10.96 | $10.96 | $10.75 | $10.81 | $10.81 | 24,800 |
| 2016-09-14 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 800 |
| 2016-09-13 | $10.93 | $10.94 | $10.93 | $10.94 | $10.94 | 300 |
| 2016-09-12 | $11.00 | $11.00 | $10.76 | $10.80 | $10.80 | 8,076 |
| 2016-09-09 | $10.89 | $11.00 | $10.80 | $11.00 | $11.00 | 1,866 |
| 2016-09-08 | $10.76 | $11.05 | $10.76 | $10.99 | $10.99 | 6,430 |
| 2016-09-07 | $10.74 | $10.90 | $10.74 | $10.88 | $10.88 | 1,764 |
| 2016-09-06 | $10.76 | $10.94 | $10.69 | $10.84 | $10.84 | 16,051 |
| 2016-09-02 | $10.82 | $10.89 | $10.82 | $10.89 | $10.89 | 1,006 |
| 2016-09-01 | $10.74 | $10.74 | $10.61 | $10.64 | $10.64 | 5,072 |
| 2016-08-31 | $10.82 | $10.83 | $10.80 | $10.83 | $10.83 | 1,380 |
| 2016-08-30 | $10.80 | $10.94 | $10.80 | $10.85 | $10.85 | 4,770 |
| 2016-08-29 | $10.98 | $10.98 | $10.66 | $10.80 | $10.80 | 8,400 |
| 2016-08-26 | $10.76 | $10.91 | $10.75 | $10.75 | $10.75 | 5,500 |
| 2016-08-25 | $10.81 | $10.97 | $10.81 | $10.95 | $10.95 | 410 |
| 2016-08-24 | $10.84 | $10.99 | $10.84 | $10.89 | $10.89 | 16,982 |
| 2016-08-23 | $10.67 | $10.70 | $10.67 | $10.70 | $10.70 | 750 |
| 2016-08-22 | $10.86 | $10.95 | $10.79 | $10.79 | $10.79 | 1,947 |
| 2016-08-19 | $11.20 | $11.20 | $10.57 | $10.88 | $10.88 | 10,597 |
| 2016-08-18 | $11.34 | $11.34 | $11.24 | $11.24 | $11.24 | 1,550 |
| 2016-08-17 | $11.05 | $11.29 | $11.05 | $11.27 | $11.27 | 2,950 |
| 2016-08-16 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 146 |
| 2016-08-15 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2016-08-12 | $10.69 | $10.71 | $10.69 | $10.71 | $10.71 | 602 |
| 2016-08-11 | $10.51 | $10.71 | $10.50 | $10.70 | $10.70 | 4,358 |
| 2016-08-10 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 2,000 |
| 2016-08-09 | $10.29 | $10.31 | $10.27 | $10.29 | $10.29 | 2,490 |
| 2016-08-08 | $10.42 | $10.42 | $10.26 | $10.26 | $10.26 | 1,600 |
| 2016-08-05 | $10.26 | $10.47 | $10.26 | $10.38 | $10.38 | 6,446 |
| 2016-08-04 | $10.17 | $10.23 | $10.17 | $10.19 | $10.19 | 2,600 |
| 2016-08-03 | $10.09 | $10.25 | $10.07 | $10.25 | $10.25 | 4,050 |
| 2016-08-02 | $10.25 | $10.25 | $10.13 | $10.24 | $10.24 | 4,340 |
| 2016-08-01 | $10.21 | $10.24 | $10.10 | $10.10 | $10.10 | 1,852 |
| 2016-07-29 | $10.21 | $10.22 | $10.06 | $10.06 | $10.06 | 21,976 |
| 2016-07-28 | $10.35 | $10.35 | $10.17 | $10.17 | $10.17 | 808 |
| 2016-07-27 | $10.22 | $10.22 | $10.17 | $10.17 | $10.17 | 1,000 |
| 2016-07-26 | $10.26 | $10.26 | $10.18 | $10.18 | $10.18 | 7,878 |
| 2016-07-25 | $10.21 | $10.21 | $10.20 | $10.21 | $10.21 | 5,400 |
| 2016-07-22 | $10.26 | $10.31 | $10.19 | $10.20 | $10.20 | 14,505 |
| 2016-07-21 | $10.22 | $10.31 | $10.19 | $10.27 | $10.27 | 78,200 |
| 2016-07-20 | $10.20 | $10.24 | $10.20 | $10.24 | $10.24 | 2,390 |
| 2016-07-19 | $10.45 | $10.45 | $10.21 | $10.21 | $10.21 | 4,058 |
| 2016-07-18 | $10.37 | $10.38 | $10.27 | $10.28 | $10.28 | 6,416 |
| 2016-07-15 | $10.35 | $10.44 | $10.34 | $10.36 | $10.36 | 3,750 |
| 2016-07-14 | $10.81 | $10.81 | $10.30 | $10.30 | $10.30 | 650 |
| 2016-07-13 | $10.15 | $10.34 | $10.15 | $10.26 | $10.26 | 2,100 |
| 2016-07-12 | $10.15 | $10.20 | $10.02 | $10.10 | $10.10 | 43,848 |
| 2016-07-11 | $10.31 | $10.31 | $10.07 | $10.07 | $10.07 | 3,176 |
| 2016-07-08 | $10.52 | $10.52 | $10.20 | $10.25 | $10.25 | 30,550 |
| 2016-07-07 | $10.66 | $10.70 | $10.52 | $10.64 | $10.64 | 4,816 |
| 2016-07-06 | $10.85 | $10.85 | $10.83 | $10.83 | $10.83 | 400 |
| 2016-07-05 | $10.54 | $10.61 | $10.54 | $10.61 | $10.61 | 4,010 |
| 2016-07-01 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 2,520 |
| 2016-06-30 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 2,108 |
| 2016-06-29 | $10.61 | $10.61 | $10.51 | $10.60 | $10.60 | 8,050 |
| 2016-06-28 | $10.40 | $10.69 | $10.40 | $10.52 | $10.52 | 8,370 |
| 2016-06-27 | $10.26 | $10.50 | $10.26 | $10.50 | $10.50 | 13,790 |
| 2016-06-24 | $10.30 | $10.48 | $10.26 | $10.30 | $10.30 | 6,192 |
| 2016-06-23 | $10.66 | $10.66 | $10.62 | $10.66 | $10.66 | 14,650 |
| 2016-06-22 | $10.88 | $10.88 | $10.62 | $10.65 | $10.65 | 10,850 |
| 2016-06-21 | $10.73 | $10.74 | $10.64 | $10.64 | $10.64 | 2,455 |
| 2016-06-20 | $10.57 | $10.64 | $10.53 | $10.54 | $10.54 | 30,980 |
| 2016-06-17 | $10.44 | $10.45 | $10.32 | $10.45 | $10.45 | 2,700 |
| 2016-06-16 | $10.70 | $10.70 | $10.34 | $10.40 | $10.40 | 3,068 |
| 2016-06-15 | $10.52 | $10.61 | $10.46 | $10.56 | $10.56 | 7,900 |
| 2016-06-14 | $10.52 | $10.66 | $10.52 | $10.52 | $10.52 | 13,870 |
| 2016-06-13 | $10.52 | $10.75 | $10.52 | $10.52 | $10.52 | 7,300 |
| 2016-06-10 | $10.52 | $10.54 | $10.52 | $10.54 | $10.54 | 11,350 |
| 2016-06-09 | $10.61 | $10.61 | $10.52 | $10.52 | $10.52 | 10,335 |
| 2016-06-08 | $10.59 | $10.63 | $10.59 | $10.60 | $10.60 | 8,250 |
| 2016-06-07 | $10.51 | $10.66 | $10.51 | $10.64 | $10.64 | 1,850 |
| 2016-06-06 | $10.56 | $10.95 | $10.50 | $10.95 | $10.95 | 4,210 |
| 2016-06-03 | $10.51 | $10.65 | $10.50 | $10.60 | $10.60 | 19,445 |
| 2016-06-02 | $10.52 | $10.61 | $10.52 | $10.55 | $10.55 | 18,825 |
| 2016-06-01 | $10.57 | $10.76 | $10.53 | $10.55 | $10.55 | 1,750 |
| 2016-05-31 | $10.69 | $11.00 | $10.52 | $10.53 | $10.53 | 121,800 |
| 2016-05-27 | $10.59 | $11.22 | $10.59 | $11.22 | $11.22 | 2,143 |
| 2016-05-26 | $11.20 | $11.25 | $10.86 | $10.86 | $10.86 | 2,100 |
| 2016-05-25 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 200 |
| 2016-05-24 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2016-05-23 | $10.85 | $10.90 | $10.84 | $10.90 | $10.90 | 1,808 |
| 2016-05-20 | $10.82 | $10.83 | $10.43 | $10.83 | $10.83 | 6,195 |
| 2016-05-19 | $10.89 | $10.89 | $10.85 | $10.85 | $10.85 | 1,454 |
| 2016-05-18 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 386 |
| 2016-05-17 | $11.10 | $11.23 | $11.10 | $11.23 | $11.23 | 4,403 |
| 2016-05-16 | $11.39 | $11.74 | $10.68 | $10.76 | $10.76 | 23,705 |
| 2016-05-13 | $11.80 | $11.80 | $11.49 | $11.49 | $11.49 | 7,802 |
| 2016-05-12 | $11.72 | $11.73 | $11.60 | $11.73 | $11.73 | 2,210 |
| 2016-05-11 | $11.69 | $11.70 | $11.66 | $11.66 | $11.66 | 1,420 |
| 2016-05-10 | $11.79 | $11.79 | $11.63 | $11.63 | $11.63 | 1,028 |
| 2016-05-09 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 432 |
| 2016-05-06 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2016-05-05 | $11.94 | $11.94 | $11.49 | $11.84 | $11.84 | 8,159 |
| 2016-05-04 | $11.61 | $11.94 | $11.61 | $11.94 | $11.94 | 6,210 |
| 2016-05-03 | $11.50 | $11.50 | $11.44 | $11.45 | $11.45 | 4,625 |
| 2016-05-02 | $11.41 | $11.50 | $11.28 | $11.37 | $11.37 | 9,335 |
| 2016-04-29 | $11.19 | $11.39 | $11.19 | $11.28 | $11.28 | 13,112 |
| 2016-04-28 | $11.27 | $11.33 | $11.20 | $11.20 | $11.20 | 12,700 |
| 2016-04-27 | $11.33 | $11.39 | $11.31 | $11.39 | $11.39 | 1,965 |
| 2016-04-26 | $11.24 | $11.31 | $11.24 | $11.25 | $11.25 | 7,100 |
| 2016-04-25 | $11.20 | $11.28 | $10.99 | $11.18 | $11.18 | 3,463 |
| 2016-04-22 | $10.84 | $11.02 | $10.79 | $11.02 | $11.02 | 5,735 |
| 2016-04-21 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2016-04-20 | $10.82 | $10.95 | $10.82 | $10.83 | $10.83 | 2,525 |
| 2016-04-19 | $11.15 | $11.26 | $11.11 | $11.21 | $11.21 | 7,225 |
| 2016-04-18 | $11.01 | $11.17 | $11.01 | $11.15 | $11.15 | 20,228 |
| 2016-04-15 | $10.74 | $10.90 | $10.74 | $10.90 | $10.90 | 1,410 |
| 2016-04-14 | $10.99 | $10.99 | $10.94 | $10.97 | $10.97 | 445 |
| 2016-04-13 | $10.80 | $11.00 | $10.80 | $10.87 | $10.87 | 1,648 |
| 2016-04-12 | $10.80 | $10.90 | $10.79 | $10.81 | $10.81 | 2,917 |
| 2016-04-11 | $10.99 | $10.99 | $10.67 | $10.67 | $10.67 | 400 |
| 2016-04-08 | $10.74 | $10.99 | $10.68 | $10.68 | $10.68 | 4,950 |
| 2016-04-07 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2016-04-06 | $10.76 | $10.76 | $10.74 | $10.74 | $10.74 | 3,250 |
| 2016-04-05 | $11.07 | $11.07 | $10.98 | $11.00 | $11.00 | 2,967 |
| 2016-04-04 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 718 |
| 2016-04-01 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 1,017 |
| 2016-03-31 | $10.98 | $10.98 | $10.33 | $10.90 | $10.90 | 4,332 |
| 2016-03-30 | $10.68 | $10.68 | $10.59 | $10.60 | $10.60 | 4,250 |
| 2016-03-29 | $10.90 | $10.91 | $10.65 | $10.79 | $10.79 | 4,495 |
| 2016-03-28 | $10.57 | $10.91 | $10.41 | $10.91 | $10.91 | 10,532 |
| 2016-03-24 | $10.85 | $10.86 | $10.59 | $10.59 | $10.59 | 10,300 |
| 2016-03-23 | $10.37 | $10.83 | $10.37 | $10.83 | $10.83 | 3,250 |
| 2016-03-22 | $10.02 | $10.26 | $10.02 | $10.07 | $10.07 | 2,850 |
| 2016-03-21 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 19,400 |
| 2016-03-18 | $9.84 | $9.94 | $9.84 | $9.94 | $9.94 | 931 |
| 2016-03-17 | $10.06 | $10.06 | $9.76 | $9.76 | $9.76 | 2,555 |
| 2016-03-16 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 3,700 |
| 2016-03-15 | $9.76 | $9.81 | $9.76 | $9.80 | $9.80 | 2,000 |
| 2016-03-14 | $9.79 | $9.88 | $9.79 | $9.88 | $9.88 | 3,276 |
| 2016-03-11 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2016-03-10 | $9.40 | $9.61 | $9.39 | $9.59 | $9.59 | 4,800 |
| 2016-03-09 | $9.46 | $9.56 | $9.41 | $9.50 | $9.50 | 5,900 |
| 2016-03-08 | $9.53 | $9.56 | $9.48 | $9.51 | $9.51 | 6,786 |
| 2016-03-07 | $9.52 | $9.52 | $9.31 | $9.45 | $9.45 | 7,000 |
| 2016-03-04 | $9.50 | $9.50 | $9.45 | $9.46 | $9.46 | 1,075 |
| 2016-03-03 | $9.53 | $9.56 | $9.53 | $9.56 | $9.56 | 1,000 |
| 2016-03-02 | $9.42 | $9.50 | $9.42 | $9.50 | $9.50 | 2,900 |
| 2016-03-01 | $9.40 | $9.50 | $9.40 | $9.50 | $9.50 | 5,464 |
| 2016-02-29 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 6,200 |
| 2016-02-26 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 800 |
| 2016-02-25 | $9.30 | $9.51 | $9.29 | $9.46 | $9.46 | 3,730 |
| 2016-02-24 | $9.44 | $9.44 | $9.32 | $9.40 | $9.40 | 10,934 |
| 2016-02-23 | $9.52 | $9.52 | $9.50 | $9.50 | $9.50 | 4,351 |
| 2016-02-22 | $9.51 | $9.66 | $9.51 | $9.52 | $9.52 | 9,829 |
| 2016-02-19 | $9.50 | $9.52 | $9.50 | $9.51 | $9.51 | 5,100 |
| 2016-02-18 | $9.67 | $9.67 | $9.52 | $9.52 | $9.52 | 15,600 |
| 2016-02-17 | $9.71 | $9.71 | $9.44 | $9.60 | $9.60 | 14,894 |
| 2016-02-16 | $9.52 | $9.55 | $9.52 | $9.52 | $9.52 | 7,767 |
| 2016-02-12 | $9.52 | $9.52 | $9.49 | $9.50 | $9.50 | 3,590 |
| 2016-02-11 | $9.72 | $9.72 | $9.52 | $9.52 | $9.52 | 8,600 |
| 2016-02-10 | $9.79 | $9.79 | $9.70 | $9.70 | $9.70 | 955 |
| 2016-02-09 | $9.52 | $9.57 | $9.47 | $9.48 | $9.48 | 4,759 |
| 2016-02-08 | $9.52 | $9.63 | $9.52 | $9.63 | $9.63 | 10,080 |
| 2016-02-05 | $9.53 | $9.54 | $9.52 | $9.52 | $9.52 | 3,200 |
| 2016-02-04 | $9.90 | $9.90 | $9.55 | $9.55 | $9.55 | 16,315 |
| 2016-02-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 9 |
| 2016-02-02 | $9.94 | $9.94 | $9.90 | $9.90 | $9.90 | 1,369 |
| 2016-02-01 | $9.90 | $9.98 | $9.90 | $9.92 | $9.92 | 3,816 |
| 2016-01-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 615 |
| 2016-01-28 | $9.96 | $10.00 | $9.92 | $9.92 | $9.92 | 774 |
| 2016-01-27 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 1,700 |
| 2016-01-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,300 |
| 2016-01-25 | $9.76 | $9.90 | $9.76 | $9.80 | $9.80 | 2,958 |
| 2016-01-22 | $9.62 | $9.93 | $9.62 | $9.69 | $9.69 | 20,858 |
| 2016-01-21 | $9.61 | $9.63 | $9.48 | $9.48 | $9.48 | 14,844 |
| 2016-01-20 | $9.57 | $9.59 | $9.42 | $9.57 | $9.57 | 55,851 |
| 2016-01-19 | $9.68 | $9.68 | $9.60 | $9.60 | $9.60 | 5,560 |
| 2016-01-15 | $9.52 | $9.60 | $9.52 | $9.56 | $9.56 | 18,985 |
| 2016-01-14 | $9.76 | $9.84 | $9.50 | $9.52 | $9.52 | 19,851 |
| 2016-01-13 | $10.00 | $10.00 | $9.74 | $9.76 | $9.76 | 18,142 |
| 2016-01-12 | $9.95 | $10.04 | $9.92 | $10.00 | $10.00 | 15,125 |
| 2016-01-11 | $10.26 | $10.26 | $9.92 | $10.04 | $10.04 | 2,700 |
| 2016-01-08 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 3,709 |
| 2016-01-07 | $10.20 | $10.26 | $10.15 | $10.15 | $10.15 | 8,882 |
| 2016-01-06 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2016-01-05 | $10.42 | $10.42 | $10.39 | $10.39 | $10.39 | 2,179 |
| 2016-01-04 | $10.26 | $10.26 | $10.20 | $10.20 | $10.20 | 2,130 |
| 2015-12-31 | $10.32 | $10.32 | $10.07 | $10.10 | $10.10 | 2,450 |
| 2015-12-30 | $10.03 | $10.06 | $10.03 | $10.04 | $10.04 | 18,700 |
| 2015-12-29 | $10.15 | $10.26 | $10.03 | $10.04 | $10.04 | 17,537 |
| 2015-12-28 | $10.35 | $10.45 | $10.26 | $10.26 | $10.26 | 2,200 |
| 2015-12-24 | $10.28 | $10.28 | $10.26 | $10.26 | $10.26 | 14,610 |
| 2015-12-23 | $10.41 | $10.45 | $10.30 | $10.30 | $10.30 | 1,300 |
| 2015-12-22 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 475 |
| 2015-12-21 | $10.27 | $10.51 | $10.26 | $10.26 | $10.26 | 6,684 |
| 2015-12-18 | $10.28 | $10.30 | $10.28 | $10.30 | $10.30 | 2,716 |
| 2015-12-17 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 283 |
| 2015-12-16 | $10.10 | $10.48 | $10.10 | $10.48 | $10.48 | 2,000 |
| 2015-12-15 | $10.26 | $10.32 | $10.01 | $10.19 | $10.19 | 6,805 |
| 2015-12-14 | $10.03 | $10.03 | $9.98 | $9.98 | $9.98 | 35,953 |
| 2015-12-11 | $10.07 | $10.09 | $10.02 | $10.03 | $10.03 | 27,198 |
| 2015-12-10 | $10.11 | $10.11 | $10.07 | $10.07 | $10.07 | 1,325 |
| 2015-12-09 | $10.21 | $10.21 | $10.05 | $10.05 | $10.05 | 1,930 |
| 2015-12-08 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 1,235 |
| 2015-12-07 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 1,009 |
| 2015-12-04 | $10.47 | $10.52 | $10.47 | $10.52 | $10.52 | 2,500 |
| 2015-12-03 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 500 |
| 2015-12-02 | $10.55 | $10.55 | $10.44 | $10.44 | $10.44 | 1,400 |
| 2015-12-01 | $10.02 | $10.51 | $10.02 | $10.51 | $10.51 | 18,315 |
| 2015-11-30 | $10.10 | $10.26 | $10.03 | $10.03 | $10.03 | 11,220 |
| 2015-11-27 | $10.26 | $10.40 | $10.22 | $10.40 | $10.40 | 37,588 |
| 2015-11-25 | $10.38 | $10.41 | $10.24 | $10.29 | $10.29 | 71,226 |
| 2015-11-24 | $10.52 | $10.56 | $10.42 | $10.48 | $10.48 | 15,175 |
| 2015-11-23 | $10.57 | $10.92 | $10.57 | $10.86 | $10.86 | 2,416 |
| 2015-11-20 | $10.68 | $10.68 | $10.67 | $10.67 | $10.67 | 2,000 |
| 2015-11-19 | $10.61 | $10.61 | $10.60 | $10.60 | $10.60 | 225 |
| 2015-11-18 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 1,200 |
| 2015-11-17 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 500 |
| 2015-11-16 | $10.52 | $10.54 | $10.51 | $10.54 | $10.54 | 2,570 |
| 2015-11-13 | $10.49 | $10.49 | $10.45 | $10.45 | $10.45 | 1,059 |
| 2015-11-12 | $10.52 | $10.60 | $10.50 | $10.50 | $10.50 | 1,410 |
| 2015-11-11 | $10.60 | $10.68 | $10.60 | $10.60 | $10.60 | 8,198 |
| 2015-11-10 | $10.52 | $10.54 | $10.52 | $10.54 | $10.54 | 6,670 |
| 2015-11-09 | $10.56 | $10.56 | $10.49 | $10.50 | $10.50 | 2,548 |
| 2015-11-06 | $10.49 | $10.50 | $10.49 | $10.50 | $10.50 | 6,197 |
| 2015-11-05 | $10.51 | $10.71 | $10.36 | $10.36 | $10.36 | 4,100 |
| 2015-11-04 | $10.50 | $10.60 | $10.40 | $10.60 | $10.60 | 7,450 |
| 2015-11-03 | $10.60 | $10.61 | $10.42 | $10.55 | $10.55 | 2,400 |
| 2015-11-02 | $10.53 | $10.69 | $10.52 | $10.69 | $10.69 | 3,300 |
| 2015-10-30 | $10.34 | $10.68 | $10.34 | $10.60 | $10.60 | 5,600 |
| 2015-10-29 | $10.82 | $10.82 | $10.38 | $10.43 | $10.43 | 8,350 |
| 2015-10-28 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 500 |
| 2015-10-27 | $10.71 | $10.80 | $10.44 | $10.69 | $10.69 | 7,391 |
| 2015-10-26 | $11.00 | $11.00 | $10.90 | $10.99 | $10.99 | 13,400 |
| 2015-10-23 | $10.75 | $10.90 | $10.75 | $10.88 | $10.88 | 12,866 |
| 2015-10-22 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 7,100 |
| 2015-10-21 | $10.69 | $10.74 | $10.69 | $10.74 | $10.74 | 800 |
| 2015-10-20 | $10.49 | $10.70 | $10.49 | $10.68 | $10.68 | 37,300 |
| 2015-10-19 | $10.50 | $10.76 | $10.50 | $10.64 | $10.64 | 23,900 |
| 2015-10-16 | $10.63 | $10.75 | $10.59 | $10.60 | $10.60 | 7,740 |
| 2015-10-15 | $10.80 | $10.80 | $10.47 | $10.50 | $10.50 | 21,150 |
| 2015-10-14 | $10.81 | $10.82 | $10.75 | $10.76 | $10.76 | 4,000 |
| 2015-10-13 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 280 |
| 2015-10-12 | $10.92 | $11.09 | $10.92 | $11.09 | $11.09 | 3,014 |
| 2015-10-09 | $10.95 | $11.00 | $10.94 | $10.95 | $10.95 | 915 |
| 2015-10-08 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 2,609 |
| 2015-10-07 | $10.87 | $10.94 | $10.85 | $10.85 | $10.85 | 7,567 |
| 2015-10-06 | $11.01 | $11.01 | $10.95 | $10.97 | $10.97 | 7,650 |
| 2015-10-05 | $11.10 | $11.12 | $11.02 | $11.09 | $11.09 | 3,320 |
| 2015-10-02 | $10.98 | $11.16 | $10.90 | $11.16 | $11.16 | 6,600 |
| 2015-10-01 | $11.19 | $11.19 | $10.94 | $10.96 | $10.96 | 10,000 |
| 2015-09-30 | $10.96 | $11.04 | $10.96 | $11.00 | $11.00 | 9,575 |
| 2015-09-29 | $10.97 | $11.05 | $10.96 | $10.96 | $10.96 | 3,517 |
| 2015-09-28 | $11.12 | $11.16 | $11.04 | $11.04 | $11.04 | 11,600 |
| 2015-09-25 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 3,700 |
| 2015-09-24 | $10.95 | $11.00 | $10.95 | $11.00 | $11.00 | 2,605 |
| 2015-09-23 | $10.95 | $10.97 | $10.90 | $10.94 | $10.94 | 1,700 |
| 2015-09-22 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2015-09-21 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 50 |
| 2015-09-18 | $11.21 | $11.21 | $11.05 | $11.05 | $11.05 | 1,100 |
| 2015-09-17 | $10.94 | $11.00 | $10.79 | $11.00 | $11.00 | 8,200 |
| 2015-09-16 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2015-09-15 | $11.00 | $11.00 | $10.94 | $11.00 | $11.00 | 1,100 |
| 2015-09-14 | $11.10 | $11.25 | $10.99 | $11.25 | $11.25 | 2,559 |
| 2015-09-11 | $11.00 | $11.05 | $10.95 | $11.05 | $11.05 | 9,862 |
| 2015-09-10 | $11.31 | $11.31 | $10.74 | $11.04 | $11.04 | 3,740 |
| 2015-09-09 | $11.14 | $11.14 | $11.09 | $11.09 | $11.09 | 21,791 |
| 2015-09-08 | $11.00 | $11.30 | $11.00 | $11.30 | $11.30 | 4,581 |
| 2015-09-04 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 1,100 |
| 2015-09-03 | $11.39 | $11.39 | $11.30 | $11.30 | $11.30 | 700 |
| 2015-09-02 | $11.15 | $11.60 | $11.15 | $11.56 | $11.56 | 3,000 |
Fairfax India Holdings Corp (FFXDF) News Headlines
Recent Fairfax India Holdings Corp (FFXDF) News
Similar Companies to Fairfax India Holdings Corp (FFXDF) 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 | -- | -- | -- |