First US Bancshares Inc (FUSB) Exchange: NASDAQ
Data as of May 2, 2025
$12.51 ($0.00) 0.00%
First US Bancshares Inc - Daily Information
Click for more stock information on First US Bancshares Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.51 |
| Previous Close | $12.51 |
| High | $12.51 |
| Low | $12.51 |
| Adjusted Open | $12.51 |
| Previous Adjusted Close | $12.51 |
| Adjusted High | $12.51 |
| Adjusted Low | $12.51 |
About First US Bancshares Inc (FUSB)
First US Bancshares, Inc. (the “Company”) is a bank holding company that operates banking offices in Alabama, Tennessee and Virginia through First US Bank (the “Bank”). In addition, the Company’s operations include Acceptance Loan Company, Inc. (“ALC”), a consumer loan company, and FUSB Reinsurance, Inc., an underwriter of credit life and credit accident and health insurance policies sold to the Bank’s and ALC’s consumer loan customers. The Company files periodic reports with the U.S. Securities and Exchange Commission (the “SEC”). Copies of its filings may be obtained through the SEC’s website at www.sec.gov or at www.firstusbank.com.
Invest in First US Bancshares Inc (FUSB)
Historical Stock Data for First US Bancshares Inc (FUSB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 596 |
| 2025-04-28 | $12.62 | $12.62 | $12.51 | $12.51 | $12.51 | 814 |
| 2025-04-25 | $12.77 | $12.79 | $12.76 | $12.76 | $12.76 | 1,464 |
| 2025-04-24 | $12.52 | $12.66 | $12.52 | $12.66 | $12.66 | 1,450 |
| 2025-04-23 | $12.50 | $12.85 | $12.50 | $12.54 | $12.54 | 4,147 |
| 2025-04-22 | $12.68 | $12.85 | $12.51 | $12.54 | $12.54 | 982 |
| 2025-04-21 | $12.64 | $12.64 | $12.55 | $12.55 | $12.55 | 501 |
| 2025-04-17 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 27 |
| 2025-04-16 | $12.70 | $13.50 | $12.70 | $12.80 | $12.80 | 83,545 |
| 2025-04-15 | $12.70 | $13.50 | $12.70 | $12.72 | $12.72 | 2,006 |
| 2025-04-14 | $13.20 | $13.20 | $12.70 | $13.00 | $13.00 | 27,535 |
| 2025-04-11 | $13.05 | $13.38 | $12.70 | $12.80 | $12.80 | 73,874 |
| 2025-04-10 | $13.20 | $13.24 | $12.60 | $12.89 | $12.89 | 40,126 |
| 2025-04-09 | $12.50 | $13.27 | $12.30 | $12.93 | $12.93 | 5,010 |
| 2025-04-08 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 674 |
| 2025-04-07 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 1,421 |
| 2025-04-04 | $13.35 | $13.39 | $13.35 | $13.39 | $13.39 | 18,719 |
| 2025-04-03 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 411 |
| 2025-04-02 | $13.35 | $13.50 | $13.35 | $13.45 | $13.45 | 1,593 |
| 2025-04-01 | $13.50 | $13.50 | $13.35 | $13.50 | $13.50 | 1,544 |
| 2025-03-31 | $13.35 | $13.50 | $13.35 | $13.36 | $13.36 | 4,778 |
| 2025-03-28 | $13.49 | $13.49 | $13.35 | $13.35 | $13.35 | 6,649 |
| 2025-03-27 | $13.35 | $13.49 | $13.35 | $13.49 | $13.49 | 589 |
| 2025-03-26 | $13.36 | $13.48 | $13.35 | $13.48 | $13.48 | 1,979 |
| 2025-03-25 | $13.38 | $13.43 | $13.35 | $13.35 | $13.35 | 699 |
| 2025-03-24 | $13.40 | $13.50 | $13.40 | $13.48 | $13.48 | 569 |
| 2025-03-21 | $13.49 | $13.50 | $13.43 | $13.50 | $13.50 | 5,432 |
| 2025-03-20 | $13.41 | $13.57 | $13.41 | $13.42 | $13.42 | 1,575 |
| 2025-03-19 | $13.58 | $13.60 | $13.58 | $13.60 | $13.60 | 384 |
| 2025-03-18 | $13.45 | $13.45 | $13.33 | $13.35 | $13.35 | 42,718 |
| 2025-03-17 | $13.48 | $13.50 | $13.40 | $13.40 | $13.40 | 2,518 |
| 2025-03-14 | $13.58 | $13.69 | $13.33 | $13.50 | $13.50 | 1,442 |
| 2025-03-13 | $13.64 | $13.85 | $13.31 | $13.85 | $13.78 | 23,545 |
| 2025-03-12 | $13.50 | $13.52 | $13.35 | $13.45 | $13.38 | 12,306 |
| 2025-03-11 | $13.50 | $13.50 | $13.35 | $13.35 | $13.28 | 1,064 |
| 2025-03-10 | $13.48 | $13.52 | $13.35 | $13.35 | $13.28 | 7,115 |
| 2025-03-07 | $13.50 | $13.50 | $13.30 | $13.50 | $13.43 | 15,159 |
| 2025-03-06 | $13.63 | $13.95 | $13.43 | $13.50 | $13.43 | 1,978 |
| 2025-03-05 | $13.38 | $13.93 | $13.38 | $13.54 | $13.47 | 3,904 |
| 2025-03-04 | $13.58 | $13.70 | $13.42 | $13.65 | $13.58 | 4,377 |
| 2025-03-03 | $13.66 | $13.94 | $13.52 | $13.53 | $13.53 | 2,066 |
| 2025-02-28 | $13.20 | $13.65 | $13.20 | $13.65 | $13.65 | 2,914 |
| 2025-02-27 | $13.20 | $13.50 | $13.20 | $13.50 | $13.50 | 614 |
| 2025-02-26 | $13.04 | $13.15 | $12.98 | $13.14 | $13.14 | 3,418 |
| 2025-02-25 | $13.15 | $13.15 | $12.88 | $12.98 | $12.98 | 2,429 |
| 2025-02-24 | $13.10 | $13.18 | $13.00 | $13.18 | $13.18 | 2,306 |
| 2025-02-21 | $13.08 | $13.24 | $12.80 | $13.12 | $13.12 | 16,401 |
| 2025-02-20 | $12.88 | $13.23 | $12.80 | $13.23 | $13.23 | 1,727 |
| 2025-02-19 | $12.90 | $13.39 | $12.90 | $12.91 | $12.91 | 1,512 |
| 2025-02-18 | $13.00 | $13.30 | $12.90 | $12.90 | $12.90 | 2,179 |
| 2025-02-14 | $12.87 | $13.51 | $12.87 | $13.51 | $13.51 | 3,681 |
| 2025-02-13 | $12.98 | $13.28 | $12.90 | $12.95 | $12.95 | 13,510 |
| 2025-02-12 | $13.00 | $13.02 | $12.80 | $12.90 | $12.90 | 6,273 |
| 2025-02-11 | $12.80 | $13.49 | $12.80 | $13.49 | $13.49 | 3,904 |
| 2025-02-10 | $13.00 | $13.18 | $13.00 | $13.15 | $13.15 | 1,583 |
| 2025-02-07 | $13.75 | $13.75 | $12.80 | $12.80 | $12.80 | 1,069 |
| 2025-02-06 | $12.80 | $13.00 | $12.80 | $13.00 | $13.00 | 2,649 |
| 2025-02-05 | $12.40 | $12.75 | $12.40 | $12.75 | $12.75 | 2,791 |
| 2025-02-04 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 272 |
| 2025-02-03 | $12.27 | $12.65 | $12.25 | $12.36 | $12.36 | 3,649 |
| 2025-01-31 | $12.31 | $12.79 | $12.30 | $12.30 | $12.30 | 2,902 |
| 2025-01-30 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 877 |
| 2025-01-29 | $12.27 | $12.74 | $12.26 | $12.26 | $12.26 | 428 |
| 2025-01-28 | $12.80 | $12.80 | $12.75 | $12.75 | $12.75 | 252 |
| 2025-01-27 | $12.25 | $12.49 | $12.25 | $12.49 | $12.49 | 805 |
| 2025-01-24 | $12.20 | $12.50 | $12.20 | $12.50 | $12.50 | 3,416 |
| 2025-01-23 | $12.20 | $12.75 | $12.20 | $12.25 | $12.25 | 2,467 |
| 2025-01-22 | $12.72 | $13.09 | $12.72 | $13.09 | $13.09 | 900 |
| 2025-01-21 | $12.66 | $12.99 | $12.66 | $12.99 | $12.99 | 1,369 |
| 2025-01-17 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 582 |
| 2025-01-16 | $12.66 | $13.00 | $12.63 | $12.96 | $12.96 | 1,368 |
| 2025-01-15 | $12.29 | $12.80 | $12.29 | $12.80 | $12.80 | 1,503 |
| 2025-01-14 | $12.62 | $12.98 | $12.62 | $12.98 | $12.98 | 2,666 |
| 2025-01-13 | $12.98 | $12.98 | $12.22 | $12.22 | $12.22 | 880 |
| 2025-01-10 | $12.70 | $12.82 | $12.70 | $12.82 | $12.82 | 1,435 |
| 2025-01-08 | $11.55 | $12.32 | $11.55 | $12.13 | $12.13 | 1,366 |
| 2025-01-07 | $12.40 | $12.91 | $12.19 | $12.91 | $12.91 | 1,289 |
| 2025-01-06 | $12.06 | $12.75 | $12.00 | $12.03 | $12.03 | 5,767 |
| 2025-01-03 | $12.55 | $12.97 | $12.55 | $12.96 | $12.96 | 1,267 |
| 2025-01-02 | $12.38 | $13.00 | $12.38 | $12.75 | $12.75 | 1,984 |
| 2024-12-31 | $12.66 | $12.66 | $12.53 | $12.59 | $12.59 | 1,235 |
| 2024-12-30 | $13.20 | $13.20 | $12.36 | $12.65 | $12.65 | 6,368 |
| 2024-12-27 | $13.70 | $13.75 | $13.21 | $13.75 | $13.75 | 1,211 |
| 2024-12-26 | $13.23 | $13.74 | $13.23 | $13.23 | $13.23 | 1,169 |
| 2024-12-24 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 316 |
| 2024-12-23 | $13.75 | $13.75 | $13.24 | $13.24 | $13.24 | 489 |
| 2024-12-20 | $13.34 | $13.75 | $13.34 | $13.75 | $13.75 | 6,995 |
| 2024-12-19 | $13.21 | $13.76 | $13.21 | $13.76 | $13.76 | 1,949 |
| 2024-12-18 | $13.56 | $13.97 | $13.17 | $13.17 | $13.17 | 4,394 |
| 2024-12-17 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 597 |
| 2024-12-16 | $13.80 | $13.80 | $13.50 | $13.68 | $13.68 | 2,343 |
| 2024-12-13 | $13.51 | $13.80 | $13.45 | $13.80 | $13.80 | 17,486 |
| 2024-12-12 | $13.79 | $13.79 | $13.41 | $13.73 | $13.66 | 5,681 |
| 2024-12-11 | $13.47 | $13.77 | $13.47 | $13.48 | $13.41 | 1,359 |
| 2024-12-10 | $13.45 | $13.79 | $13.45 | $13.79 | $13.72 | 1,592 |
| 2024-12-09 | $13.74 | $13.78 | $13.41 | $13.78 | $13.71 | 7,409 |
| 2024-12-06 | $14.14 | $14.14 | $13.74 | $14.01 | $13.94 | 3,539 |
| 2024-12-05 | $13.78 | $14.29 | $13.74 | $13.88 | $13.81 | 2,939 |
| 2024-12-04 | $13.99 | $14.30 | $13.74 | $14.30 | $14.23 | 2,367 |
| 2024-12-03 | $13.49 | $14.26 | $13.49 | $14.06 | $13.99 | 10,280 |
| 2024-12-02 | $13.21 | $13.48 | $13.17 | $13.47 | $13.40 | 1,915 |
| 2024-11-29 | $12.89 | $13.49 | $12.89 | $13.49 | $13.42 | 1,634 |
| 2024-11-27 | $12.60 | $13.25 | $12.60 | $12.96 | $12.89 | 6,226 |
| 2024-11-26 | $12.50 | $12.60 | $12.45 | $12.45 | $12.39 | 4,545 |
| 2024-11-25 | $12.67 | $12.70 | $12.45 | $12.45 | $12.39 | 3,555 |
| 2024-11-22 | $12.70 | $12.70 | $12.48 | $12.70 | $12.64 | 19,685 |
| 2024-11-21 | $12.35 | $12.65 | $12.29 | $12.65 | $12.59 | 3,062 |
| 2024-11-20 | $12.27 | $12.27 | $12.27 | $12.27 | $12.21 | 159 |
| 2024-11-19 | $12.20 | $12.30 | $12.20 | $12.27 | $12.21 | 1,588 |
| 2024-11-18 | $12.26 | $12.40 | $12.26 | $12.28 | $12.22 | 2,583 |
| 2024-11-15 | $12.15 | $12.65 | $12.15 | $12.65 | $12.59 | 1,286 |
| 2024-11-14 | $12.25 | $12.25 | $12.15 | $12.15 | $12.09 | 28,753 |
| 2024-11-13 | $12.24 | $12.44 | $12.17 | $12.17 | $12.11 | 983 |
| 2024-11-12 | $12.17 | $12.51 | $12.02 | $12.45 | $12.39 | 5,043 |
| 2024-11-11 | $12.11 | $12.50 | $11.72 | $12.16 | $12.10 | 10,090 |
| 2024-11-08 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 272 |
| 2024-11-07 | $12.00 | $12.50 | $11.80 | $11.81 | $11.81 | 5,418 |
| 2024-11-06 | $12.55 | $12.55 | $11.80 | $11.90 | $11.90 | 9,020 |
| 2024-11-05 | $11.89 | $12.22 | $11.72 | $11.75 | $11.75 | 10,768 |
| 2024-11-04 | $11.60 | $11.88 | $11.21 | $11.66 | $11.66 | 15,042 |
| 2024-11-01 | $11.90 | $11.90 | $11.41 | $11.55 | $11.55 | 7,738 |
| 2024-10-31 | $11.41 | $11.86 | $11.41 | $11.84 | $11.84 | 8,148 |
| 2024-10-30 | $11.56 | $11.87 | $11.30 | $11.41 | $11.41 | 14,406 |
| 2024-10-29 | $11.35 | $11.60 | $11.34 | $11.34 | $11.34 | 1,538 |
| 2024-10-28 | $11.89 | $11.97 | $11.36 | $11.36 | $11.36 | 5,085 |
| 2024-10-25 | $11.44 | $11.79 | $11.40 | $11.69 | $11.69 | 9,243 |
| 2024-10-24 | $11.35 | $11.70 | $11.07 | $11.70 | $11.70 | 6,996 |
| 2024-10-23 | $11.32 | $11.55 | $11.30 | $11.34 | $11.34 | 23,888 |
| 2024-10-22 | $11.30 | $11.40 | $11.30 | $11.40 | $11.40 | 2,132 |
| 2024-10-21 | $11.60 | $11.63 | $11.30 | $11.50 | $11.50 | 4,801 |
| 2024-10-18 | $11.36 | $11.63 | $11.25 | $11.40 | $11.40 | 5,350 |
| 2024-10-17 | $11.70 | $11.70 | $11.42 | $11.42 | $11.42 | 3,739 |
| 2024-10-16 | $11.39 | $11.63 | $11.30 | $11.63 | $11.63 | 1,134 |
| 2024-10-15 | $11.35 | $11.97 | $11.27 | $11.27 | $11.27 | 572 |
| 2024-10-14 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 449 |
| 2024-10-11 | $11.25 | $11.62 | $11.25 | $11.30 | $11.30 | 2,699 |
| 2024-10-10 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 1,413 |
| 2024-10-09 | $11.38 | $11.75 | $11.30 | $11.37 | $11.37 | 6,496 |
| 2024-10-08 | $11.51 | $11.68 | $11.10 | $11.45 | $11.45 | 14,523 |
| 2024-10-07 | $11.50 | $11.95 | $11.16 | $11.95 | $11.95 | 5,139 |
| 2024-10-04 | $11.49 | $11.49 | $11.33 | $11.49 | $11.49 | 1,889 |
| 2024-10-03 | $11.46 | $11.50 | $11.23 | $11.50 | $11.50 | 1,547 |
| 2024-10-02 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 287 |
| 2024-10-01 | $11.70 | $11.70 | $11.39 | $11.58 | $11.58 | 1,900 |
| 2024-09-30 | $11.50 | $11.50 | $11.05 | $11.05 | $11.05 | 3,247 |
| 2024-09-27 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 587 |
| 2024-09-26 | $12.00 | $12.00 | $11.16 | $11.91 | $11.91 | 5,308 |
| 2024-09-25 | $11.51 | $12.00 | $11.51 | $12.00 | $12.00 | 1,476 |
| 2024-09-24 | $11.95 | $11.97 | $11.60 | $11.60 | $11.60 | 3,276 |
| 2024-09-23 | $12.00 | $12.00 | $11.60 | $11.97 | $11.97 | 4,850 |
| 2024-09-20 | $11.10 | $12.17 | $11.00 | $12.10 | $12.10 | 29,228 |
| 2024-09-19 | $11.08 | $11.10 | $11.08 | $11.08 | $11.08 | 721 |
| 2024-09-18 | $11.09 | $11.09 | $10.90 | $10.90 | $10.90 | 7,354 |
| 2024-09-17 | $10.92 | $11.18 | $10.90 | $10.90 | $10.90 | 7,487 |
| 2024-09-16 | $10.91 | $10.94 | $10.91 | $10.94 | $10.94 | 765 |
| 2024-09-13 | $11.00 | $11.10 | $10.94 | $11.03 | $11.03 | 20,730 |
| 2024-09-12 | $10.99 | $11.15 | $10.99 | $11.10 | $11.05 | 3,363 |
| 2024-09-11 | $10.90 | $10.93 | $10.90 | $10.92 | $10.87 | 4,625 |
| 2024-09-10 | $10.98 | $10.98 | $10.80 | $10.97 | $10.92 | 3,602 |
| 2024-09-09 | $10.96 | $10.99 | $10.70 | $10.85 | $10.80 | 2,715 |
| 2024-09-06 | $10.70 | $10.70 | $10.68 | $10.70 | $10.65 | 624 |
| 2024-09-05 | $10.68 | $10.70 | $10.68 | $10.70 | $10.65 | 1,828 |
| 2024-09-04 | $10.74 | $10.74 | $10.74 | $10.74 | $10.69 | 365 |
| 2024-09-03 | $10.67 | $10.85 | $10.60 | $10.60 | $10.55 | 1,603 |
| 2024-08-30 | $10.81 | $10.98 | $10.80 | $10.98 | $10.93 | 8,968 |
| 2024-08-29 | $10.73 | $10.80 | $10.73 | $10.80 | $10.75 | 2,100 |
| 2024-08-28 | $10.60 | $10.60 | $10.60 | $10.60 | $10.55 | 723 |
| 2024-08-27 | $10.61 | $10.65 | $10.60 | $10.60 | $10.55 | 507 |
| 2024-08-26 | $10.60 | $10.60 | $10.60 | $10.60 | $10.55 | 228 |
| 2024-08-23 | $10.58 | $10.61 | $10.58 | $10.61 | $10.56 | 2,391 |
| 2024-08-22 | $10.50 | $10.50 | $10.50 | $10.50 | $10.45 | 260 |
| 2024-08-21 | $10.50 | $10.50 | $10.50 | $10.50 | $10.45 | 1,805 |
| 2024-08-20 | $10.40 | $10.40 | $10.40 | $10.40 | $10.35 | 504 |
| 2024-08-19 | $10.47 | $10.47 | $10.47 | $10.47 | $10.42 | 574 |
| 2024-08-16 | $10.35 | $10.48 | $10.35 | $10.40 | $10.35 | 10,176 |
| 2024-08-15 | $10.25 | $10.35 | $10.25 | $10.30 | $10.25 | 1,415 |
| 2024-08-14 | $10.35 | $10.35 | $10.35 | $10.35 | $10.30 | 467 |
| 2024-08-13 | $10.30 | $10.30 | $10.30 | $10.30 | $10.25 | 880 |
| 2024-08-12 | $10.20 | $10.29 | $10.20 | $10.20 | $10.15 | 3,578 |
| 2024-08-09 | $10.06 | $10.20 | $10.06 | $10.20 | $10.15 | 1,317 |
| 2024-08-08 | $10.19 | $10.20 | $10.19 | $10.20 | $10.15 | 732 |
| 2024-08-07 | $10.00 | $10.00 | $10.00 | $10.00 | $9.95 | 373 |
| 2024-08-06 | $9.80 | $10.05 | $9.80 | $9.91 | $9.87 | 585 |
| 2024-08-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.77 | 391 |
| 2024-08-02 | $10.05 | $10.05 | $9.99 | $10.05 | $10.05 | 2,582 |
| 2024-08-01 | $10.02 | $10.15 | $10.02 | $10.15 | $10.15 | 1,430 |
| 2024-07-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 443 |
| 2024-07-30 | $10.17 | $10.25 | $9.80 | $9.95 | $9.95 | 2,635 |
| 2024-07-29 | $10.25 | $10.38 | $10.25 | $10.35 | $10.35 | 710 |
| 2024-07-26 | $10.00 | $10.25 | $10.00 | $10.25 | $10.25 | 3,197 |
| 2024-07-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,294 |
| 2024-07-24 | $10.00 | $10.34 | $10.00 | $10.34 | $10.34 | 261 |
| 2024-07-23 | $10.28 | $10.34 | $10.28 | $10.34 | $10.34 | 981 |
| 2024-07-22 | $10.30 | $10.30 | $10.17 | $10.27 | $10.27 | 2,730 |
| 2024-07-19 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 272 |
| 2024-07-18 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 594 |
| 2024-07-17 | $10.24 | $10.37 | $10.24 | $10.33 | $10.33 | 2,943 |
| 2024-07-16 | $9.99 | $10.24 | $9.90 | $10.24 | $10.24 | 17,573 |
| 2024-07-15 | $9.75 | $9.97 | $9.75 | $9.75 | $9.75 | 1,215 |
| 2024-07-12 | $9.51 | $9.88 | $9.51 | $9.88 | $9.88 | 3,736 |
| 2024-07-11 | $9.27 | $9.39 | $9.27 | $9.35 | $9.35 | 2,036 |
| 2024-07-10 | $9.20 | $9.27 | $9.17 | $9.20 | $9.20 | 4,383 |
| 2024-07-09 | $9.37 | $9.37 | $9.18 | $9.18 | $9.18 | 1,410 |
| 2024-07-08 | $9.25 | $9.38 | $9.10 | $9.20 | $9.20 | 4,821 |
| 2024-07-05 | $9.25 | $9.60 | $9.10 | $9.38 | $9.38 | 7,519 |
| 2024-07-03 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 15 |
| 2024-07-02 | $9.32 | $9.32 | $9.25 | $9.25 | $9.25 | 1,597 |
| 2024-07-01 | $9.51 | $9.52 | $9.49 | $9.49 | $9.49 | 1,775 |
| 2024-06-28 | $9.17 | $9.25 | $9.15 | $9.25 | $9.25 | 6,031 |
| 2024-06-27 | $9.10 | $9.22 | $9.10 | $9.22 | $9.22 | 6,810 |
| 2024-06-26 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 212 |
| 2024-06-25 | $9.10 | $9.50 | $8.75 | $8.75 | $8.75 | 9,942 |
| 2024-06-24 | $9.20 | $9.60 | $9.02 | $9.14 | $9.14 | 8,823 |
| 2024-06-21 | $9.81 | $9.81 | $9.41 | $9.66 | $9.66 | 7,303 |
| 2024-06-20 | $10.30 | $10.30 | $9.85 | $9.85 | $9.85 | 5,987 |
| 2024-06-18 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 7,414 |
| 2024-06-17 | $10.80 | $10.80 | $10.16 | $10.17 | $10.17 | 7,244 |
| 2024-06-14 | $10.65 | $10.88 | $10.63 | $10.75 | $10.75 | 15,436 |
| 2024-06-13 | $10.64 | $11.00 | $10.59 | $10.99 | $10.99 | 8,495 |
| 2024-06-12 | $10.44 | $10.60 | $10.44 | $10.55 | $10.55 | 9,778 |
| 2024-06-11 | $10.21 | $10.45 | $10.10 | $10.45 | $10.45 | 1,557 |
| 2024-06-10 | $10.62 | $10.62 | $10.12 | $10.12 | $10.12 | 1,640 |
| 2024-06-07 | $10.50 | $10.50 | $10.44 | $10.44 | $10.44 | 20,341 |
| 2024-06-06 | $10.49 | $10.50 | $10.40 | $10.48 | $10.43 | 8,302 |
| 2024-06-05 | $10.20 | $10.40 | $10.20 | $10.40 | $10.35 | 5,036 |
| 2024-06-04 | $9.90 | $10.40 | $9.90 | $10.40 | $10.40 | 5,070 |
| 2024-06-03 | $10.24 | $10.24 | $10.00 | $10.07 | $10.07 | 2,427 |
| 2024-05-31 | $10.04 | $10.37 | $10.04 | $10.08 | $10.08 | 1,671 |
| 2024-05-30 | $10.36 | $10.36 | $10.02 | $10.02 | $10.02 | 699 |
| 2024-05-29 | $10.15 | $10.15 | $10.11 | $10.11 | $10.11 | 690 |
| 2024-05-28 | $10.02 | $10.40 | $9.90 | $9.90 | $9.90 | 5,254 |
| 2024-05-24 | $9.81 | $10.10 | $9.70 | $9.70 | $9.70 | 3,460 |
| 2024-05-23 | $10.50 | $10.50 | $9.80 | $9.80 | $9.80 | 1,282 |
| 2024-05-22 | $10.04 | $10.10 | $9.71 | $9.93 | $9.93 | 10,028 |
| 2024-05-21 | $10.50 | $10.50 | $10.01 | $10.06 | $10.06 | 41,648 |
| 2024-05-20 | $10.00 | $10.84 | $10.00 | $10.01 | $10.01 | 9,247 |
| 2024-05-17 | $10.80 | $10.81 | $9.63 | $9.99 | $9.99 | 20,592 |
| 2024-05-16 | $11.02 | $11.02 | $10.80 | $10.86 | $10.86 | 33,697 |
| 2024-05-15 | $10.99 | $11.03 | $10.99 | $11.03 | $11.03 | 490 |
| 2024-05-14 | $10.99 | $11.19 | $10.94 | $10.96 | $10.96 | 1,887 |
| 2024-05-13 | $10.75 | $11.00 | $10.75 | $11.00 | $11.00 | 5,398 |
| 2024-05-10 | $10.82 | $11.00 | $10.70 | $11.00 | $11.00 | 13,116 |
| 2024-05-09 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 842 |
| 2024-05-08 | $10.65 | $10.65 | $10.40 | $10.50 | $10.50 | 1,807 |
| 2024-05-07 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 1,611 |
| 2024-05-06 | $10.50 | $10.50 | $10.40 | $10.40 | $10.40 | 2,084 |
| 2024-05-03 | $10.48 | $10.49 | $10.40 | $10.40 | $10.40 | 12,621 |
| 2024-05-02 | $10.25 | $10.45 | $10.25 | $10.45 | $10.45 | 5,241 |
| 2024-05-01 | $10.25 | $10.35 | $10.25 | $10.25 | $10.25 | 3,000 |
| 2024-04-30 | $10.25 | $10.34 | $10.25 | $10.34 | $10.34 | 1,336 |
| 2024-04-29 | $9.98 | $10.12 | $9.98 | $10.12 | $10.12 | 1,146 |
| 2024-04-26 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 28 |
| 2024-04-25 | $9.79 | $10.23 | $9.79 | $9.87 | $9.87 | 5,145 |
| 2024-04-24 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 27 |
| 2024-04-23 | $9.55 | $9.77 | $9.51 | $9.77 | $9.77 | 1,533 |
| 2024-04-22 | $9.55 | $9.58 | $9.55 | $9.58 | $9.58 | 698 |
| 2024-04-19 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 484 |
| 2024-04-18 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 140 |
| 2024-04-17 | $9.56 | $9.60 | $9.50 | $9.60 | $9.60 | 3,368 |
| 2024-04-16 | $9.65 | $9.69 | $9.59 | $9.59 | $9.59 | 2,830 |
| 2024-04-15 | $9.65 | $9.98 | $9.65 | $9.98 | $9.98 | 847 |
| 2024-04-12 | $9.63 | $10.00 | $9.63 | $10.00 | $10.00 | 507 |
| 2024-04-11 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 439 |
| 2024-04-10 | $9.55 | $9.57 | $9.55 | $9.55 | $9.55 | 2,488 |
| 2024-04-09 | $9.55 | $9.85 | $9.55 | $9.57 | $9.57 | 4,556 |
| 2024-04-08 | $9.85 | $9.85 | $9.50 | $9.52 | $9.52 | 1,873 |
| 2024-04-05 | $9.66 | $9.85 | $9.66 | $9.85 | $9.85 | 3,654 |
| 2024-04-04 | $9.35 | $9.89 | $9.35 | $9.79 | $9.79 | 1,322 |
| 2024-04-03 | $9.23 | $10.04 | $9.23 | $9.80 | $9.80 | 13,093 |
| 2024-04-02 | $9.25 | $9.29 | $8.92 | $9.24 | $9.24 | 3,703 |
| 2024-04-01 | $9.30 | $10.36 | $8.84 | $8.84 | $8.84 | 6,536 |
| 2024-03-28 | $9.00 | $9.26 | $9.00 | $9.26 | $9.26 | 442 |
| 2024-03-27 | $9.00 | $9.14 | $8.80 | $9.14 | $9.14 | 3,060 |
| 2024-03-26 | $9.26 | $9.42 | $8.86 | $9.15 | $9.15 | 6,077 |
| 2024-03-25 | $9.26 | $9.47 | $9.24 | $9.24 | $9.24 | 890 |
| 2024-03-22 | $9.22 | $9.65 | $9.22 | $9.65 | $9.65 | 6,574 |
| 2024-03-21 | $9.73 | $9.73 | $9.22 | $9.22 | $9.22 | 385 |
| 2024-03-20 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 303 |
| 2024-03-19 | $8.70 | $9.45 | $8.70 | $8.82 | $8.82 | 13,504 |
| 2024-03-18 | $9.68 | $9.68 | $8.66 | $8.66 | $8.66 | 7,312 |
| 2024-03-15 | $9.26 | $9.35 | $9.26 | $9.26 | $9.26 | 10,829 |
| 2024-03-14 | $9.57 | $9.86 | $9.28 | $9.28 | $9.28 | 6,093 |
| 2024-03-13 | $9.94 | $9.94 | $9.57 | $9.57 | $9.57 | 5,360 |
| 2024-03-12 | $9.95 | $9.95 | $9.80 | $9.80 | $9.80 | 1,912 |
| 2024-03-11 | $9.99 | $10.37 | $9.84 | $9.84 | $9.84 | 4,378 |
| 2024-03-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,039 |
| 2024-03-07 | $9.97 | $10.18 | $9.83 | $10.00 | $10.00 | 5,870 |
| 2024-03-06 | $10.40 | $10.40 | $10.38 | $10.38 | $10.33 | 1,564 |
| 2024-03-05 | $9.95 | $10.08 | $9.95 | $10.08 | $10.03 | 2,329 |
| 2024-03-04 | $9.81 | $10.44 | $9.80 | $10.44 | $10.39 | 4,324 |
| 2024-03-01 | $9.75 | $10.15 | $9.75 | $9.98 | $9.98 | 2,357 |
| 2024-02-29 | $10.00 | $10.00 | $9.79 | $9.79 | $9.79 | 961 |
| 2024-02-28 | $9.91 | $10.11 | $9.91 | $10.08 | $10.08 | 8,333 |
| 2024-02-27 | $9.99 | $10.39 | $9.86 | $9.86 | $9.86 | 2,414 |
| 2024-02-26 | $10.45 | $10.45 | $9.83 | $10.39 | $10.39 | 2,541 |
| 2024-02-23 | $10.19 | $10.45 | $10.19 | $10.40 | $10.40 | 7,355 |
| 2024-02-22 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 156 |
| 2024-02-21 | $9.92 | $10.40 | $9.92 | $10.35 | $10.35 | 1,974 |
| 2024-02-20 | $10.30 | $10.48 | $9.62 | $10.35 | $10.35 | 6,834 |
| 2024-02-16 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 169 |
| 2024-02-15 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 104 |
| 2024-02-14 | $10.45 | $10.45 | $10.07 | $10.15 | $10.15 | 16,166 |
| 2024-02-13 | $10.46 | $10.46 | $10.40 | $10.40 | $10.40 | 10,202 |
| 2024-02-12 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 406 |
| 2024-02-09 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 343 |
| 2024-02-08 | $10.40 | $10.43 | $10.40 | $10.40 | $10.40 | 7,179 |
| 2024-02-07 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 314 |
| 2024-02-06 | $10.40 | $10.45 | $10.40 | $10.45 | $10.45 | 478 |
| 2024-02-05 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 682 |
| 2024-02-02 | $10.34 | $10.42 | $10.32 | $10.36 | $10.36 | 9,220 |
| 2024-02-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 388 |
| 2024-01-31 | $10.12 | $10.12 | $9.91 | $9.91 | $9.91 | 345 |
| 2024-01-30 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 397 |
| 2024-01-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 214 |
| 2024-01-26 | $9.62 | $9.94 | $9.62 | $9.83 | $9.83 | 6,244 |
| 2024-01-25 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 259 |
| 2024-01-24 | $9.67 | $9.67 | $9.66 | $9.66 | $9.66 | 1,299 |
| 2024-01-23 | $9.79 | $9.79 | $9.67 | $9.67 | $9.67 | 1,889 |
| 2024-01-22 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 893 |
| 2024-01-19 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 149 |
| 2024-01-18 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 105 |
| 2024-01-17 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 418 |
| 2024-01-16 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 582 |
| 2024-01-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 282 |
| 2024-01-11 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 1,609 |
| 2024-01-10 | $9.76 | $9.76 | $9.67 | $9.67 | $9.67 | 493 |
| 2024-01-09 | $9.90 | $10.09 | $9.79 | $9.79 | $9.79 | 1,155 |
| 2024-01-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 391 |
| 2024-01-05 | $9.85 | $10.04 | $9.81 | $10.04 | $10.04 | 24,942 |
| 2024-01-04 | $10.47 | $10.47 | $10.03 | $10.24 | $10.24 | 15,457 |
| 2024-01-03 | $10.41 | $10.48 | $10.40 | $10.48 | $10.48 | 1,215 |
| 2024-01-02 | $10.71 | $10.71 | $10.31 | $10.67 | $10.67 | 9,331 |
| 2023-12-29 | $10.32 | $10.32 | $10.31 | $10.31 | $10.31 | 768 |
| 2023-12-28 | $10.30 | $10.41 | $10.30 | $10.31 | $10.31 | 1,306 |
| 2023-12-27 | $10.30 | $10.30 | $10.29 | $10.29 | $10.29 | 12,878 |
| 2023-12-26 | $10.23 | $10.44 | $10.23 | $10.30 | $10.30 | 194,682 |
| 2023-12-22 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 308 |
| 2023-12-21 | $10.21 | $10.21 | $10.07 | $10.21 | $10.21 | 541 |
| 2023-12-20 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 518 |
| 2023-12-19 | $10.00 | $10.05 | $9.99 | $10.05 | $10.05 | 4,241 |
| 2023-12-18 | $9.93 | $10.09 | $9.86 | $10.09 | $10.09 | 1,078 |
| 2023-12-15 | $9.63 | $10.44 | $9.62 | $10.44 | $10.44 | 19,332 |
| 2023-12-14 | $9.51 | $9.70 | $9.49 | $9.70 | $9.70 | 1,201 |
| 2023-12-13 | $9.35 | $9.61 | $9.30 | $9.61 | $9.61 | 4,350 |
| 2023-12-12 | $9.37 | $9.37 | $9.35 | $9.35 | $9.35 | 841 |
| 2023-12-11 | $9.25 | $9.59 | $9.25 | $9.33 | $9.33 | 2,182 |
| 2023-12-08 | $9.33 | $9.80 | $9.23 | $9.23 | $9.23 | 16,890 |
| 2023-12-07 | $9.22 | $9.34 | $9.22 | $9.33 | $9.33 | 2,324 |
| 2023-12-06 | $9.22 | $9.36 | $9.21 | $9.36 | $9.31 | 1,231 |
| 2023-12-05 | $9.24 | $9.33 | $9.24 | $9.33 | $9.28 | 701 |
| 2023-12-04 | $9.15 | $9.22 | $9.15 | $9.15 | $9.10 | 3,496 |
| 2023-12-01 | $9.15 | $9.22 | $9.15 | $9.22 | $9.22 | 8,422 |
| 2023-11-30 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 651 |
| 2023-11-29 | $9.20 | $9.20 | $9.15 | $9.15 | $9.15 | 706 |
| 2023-11-28 | $9.10 | $9.13 | $9.10 | $9.13 | $9.13 | 2,452 |
| 2023-11-27 | $9.20 | $9.20 | $9.10 | $9.10 | $9.10 | 2,562 |
| 2023-11-24 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 589 |
| 2023-11-22 | $9.10 | $9.25 | $9.05 | $9.10 | $9.10 | 10,622 |
| 2023-11-21 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 382 |
| 2023-11-20 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 668 |
| 2023-11-17 | $8.98 | $9.30 | $8.98 | $9.30 | $9.30 | 6,139 |
| 2023-11-16 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 304 |
| 2023-11-15 | $8.50 | $8.70 | $8.50 | $8.57 | $8.57 | 5,787 |
| 2023-11-14 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 885 |
| 2023-11-13 | $8.65 | $8.77 | $8.51 | $8.51 | $8.51 | 1,041 |
| 2023-11-10 | $8.60 | $8.60 | $8.50 | $8.55 | $8.55 | 1,717 |
| 2023-11-09 | $8.59 | $8.60 | $8.50 | $8.55 | $8.55 | 10,564 |
| 2023-11-08 | $8.50 | $8.56 | $8.50 | $8.50 | $8.50 | 5,830 |
| 2023-11-07 | $8.50 | $8.52 | $8.31 | $8.33 | $8.33 | 4,336 |
| 2023-11-06 | $8.62 | $8.62 | $8.50 | $8.50 | $8.50 | 999 |
| 2023-11-03 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 459 |
| 2023-11-02 | $8.59 | $8.59 | $8.50 | $8.50 | $8.50 | 711 |
| 2023-11-01 | $8.50 | $8.52 | $8.45 | $8.45 | $8.45 | 888 |
| 2023-10-31 | $8.50 | $8.62 | $8.50 | $8.50 | $8.50 | 2,906 |
| 2023-10-30 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 1,087 |
| 2023-10-27 | $8.66 | $8.72 | $8.27 | $8.27 | $8.27 | 2,077 |
| 2023-10-26 | $8.59 | $8.75 | $8.31 | $8.48 | $8.48 | 26,978 |
| 2023-10-25 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 17,887 |
| 2023-10-24 | $7.95 | $8.24 | $7.95 | $8.24 | $8.24 | 1,363 |
| 2023-10-23 | $8.08 | $8.09 | $8.08 | $8.09 | $8.09 | 3,534 |
| 2023-10-20 | $8.10 | $8.15 | $8.05 | $8.10 | $8.10 | 17,355 |
| 2023-10-19 | $8.18 | $8.18 | $8.05 | $8.05 | $8.05 | 15,524 |
| 2023-10-18 | $8.22 | $8.48 | $8.22 | $8.30 | $8.30 | 2,178 |
| 2023-10-17 | $8.26 | $8.28 | $8.11 | $8.12 | $8.12 | 9,925 |
| 2023-10-16 | $8.31 | $8.31 | $8.11 | $8.15 | $8.15 | 3,792 |
| 2023-10-13 | $8.36 | $8.36 | $8.35 | $8.35 | $8.35 | 423 |
| 2023-10-12 | $8.18 | $8.36 | $8.18 | $8.36 | $8.36 | 1,585 |
| 2023-10-11 | $8.28 | $8.36 | $8.13 | $8.13 | $8.13 | 1,223 |
| 2023-10-10 | $8.50 | $8.53 | $8.06 | $8.34 | $8.34 | 5,329 |
| 2023-10-09 | $8.73 | $8.73 | $8.56 | $8.58 | $8.58 | 508 |
| 2023-10-06 | $8.50 | $8.74 | $8.50 | $8.51 | $8.51 | 554 |
| 2023-10-05 | $8.50 | $8.63 | $8.50 | $8.50 | $8.50 | 1,677 |
| 2023-10-04 | $8.52 | $8.55 | $8.50 | $8.50 | $8.50 | 3,050 |
| 2023-10-03 | $8.63 | $8.63 | $8.55 | $8.55 | $8.55 | 1,377 |
| 2023-10-02 | $8.58 | $8.74 | $8.58 | $8.74 | $8.74 | 3,835 |
| 2023-09-29 | $8.52 | $8.55 | $8.50 | $8.55 | $8.55 | 1,250 |
| 2023-09-28 | $8.68 | $8.68 | $8.51 | $8.52 | $8.52 | 43,816 |
| 2023-09-27 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 1,621 |
| 2023-09-26 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 162 |
| 2023-09-25 | $8.55 | $8.77 | $8.52 | $8.55 | $8.55 | 4,798 |
| 2023-09-22 | $8.55 | $8.77 | $8.55 | $8.77 | $8.77 | 715 |
| 2023-09-21 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 494 |
| 2023-09-20 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 359 |
| 2023-09-19 | $8.70 | $8.75 | $8.45 | $8.45 | $8.45 | 7,963 |
| 2023-09-18 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 961 |
| 2023-09-15 | $8.72 | $8.72 | $8.65 | $8.65 | $8.65 | 2,606 |
| 2023-09-14 | $8.66 | $8.71 | $8.66 | $8.71 | $8.71 | 426 |
| 2023-09-13 | $8.65 | $8.75 | $8.65 | $8.66 | $8.66 | 2,233 |
| 2023-09-12 | $8.72 | $8.73 | $8.65 | $8.65 | $8.65 | 7,443 |
| 2023-09-11 | $8.71 | $8.72 | $8.71 | $8.72 | $8.72 | 521 |
| 2023-09-08 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 882 |
| 2023-09-07 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 112 |
| 2023-09-06 | $8.72 | $8.72 | $8.72 | $8.72 | $8.67 | 721 |
| 2023-09-05 | $8.72 | $8.72 | $8.72 | $8.72 | $8.67 | 857 |
| 2023-09-01 | $8.72 | $8.78 | $8.72 | $8.72 | $8.72 | 2,310 |
| 2023-08-31 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 1,517 |
| 2023-08-30 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 1,979 |
| 2023-08-29 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 11 |
| 2023-08-28 | $8.76 | $8.80 | $8.72 | $8.72 | $8.72 | 10,875 |
| 2023-08-25 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 45 |
| 2023-08-24 | $8.70 | $8.81 | $8.70 | $8.81 | $8.81 | 4,927 |
| 2023-08-23 | $8.79 | $8.96 | $8.70 | $8.85 | $8.85 | 4,132 |
| 2023-08-22 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 64 |
| 2023-08-21 | $8.70 | $8.87 | $8.70 | $8.87 | $8.87 | 602 |
| 2023-08-18 | $8.75 | $8.90 | $8.75 | $8.86 | $8.86 | 4,377 |
| 2023-08-17 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 306 |
| 2023-08-16 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 279 |
| 2023-08-15 | $8.74 | $8.74 | $8.70 | $8.70 | $8.70 | 4,094 |
| 2023-08-14 | $8.80 | $8.90 | $8.80 | $8.80 | $8.80 | 573 |
| 2023-08-11 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 29 |
| 2023-08-10 | $8.73 | $8.73 | $8.72 | $8.72 | $8.72 | 552 |
| 2023-08-09 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 1,068 |
| 2023-08-08 | $8.76 | $8.76 | $8.75 | $8.75 | $8.75 | 752 |
| 2023-08-07 | $8.65 | $8.75 | $8.65 | $8.75 | $8.75 | 1,017 |
| 2023-08-04 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 343 |
| 2023-08-03 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 226 |
| 2023-08-02 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 89 |
| 2023-08-01 | $8.70 | $8.78 | $8.70 | $8.78 | $8.78 | 804 |
| 2023-07-31 | $8.64 | $9.03 | $8.64 | $9.03 | $9.03 | 1,304 |
| 2023-07-28 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 421 |
| 2023-07-27 | $8.50 | $8.75 | $8.50 | $8.60 | $8.60 | 9,074 |
| 2023-07-26 | $8.59 | $8.69 | $8.56 | $8.69 | $8.69 | 3,883 |
| 2023-07-25 | $8.45 | $8.58 | $8.30 | $8.42 | $8.42 | 4,222 |
| 2023-07-24 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 432 |
| 2023-07-21 | $8.30 | $9.07 | $8.30 | $8.45 | $8.45 | 1,845 |
| 2023-07-20 | $8.66 | $8.76 | $8.25 | $8.25 | $8.25 | 11,732 |
| 2023-07-19 | $8.50 | $8.80 | $8.50 | $8.80 | $8.80 | 1,074 |
| 2023-07-18 | $8.50 | $8.89 | $8.50 | $8.50 | $8.50 | 6,400 |
| 2023-07-17 | $8.50 | $8.90 | $8.48 | $8.51 | $8.51 | 2,178 |
| 2023-07-14 | $8.84 | $8.94 | $8.43 | $8.50 | $8.50 | 3,973 |
| 2023-07-13 | $8.96 | $8.96 | $8.43 | $8.50 | $8.50 | 1,160 |
| 2023-07-12 | $8.59 | $8.61 | $8.40 | $8.40 | $8.40 | 3,018 |
| 2023-07-11 | $8.50 | $8.97 | $8.48 | $8.50 | $8.50 | 2,992 |
| 2023-07-10 | $8.50 | $8.76 | $8.37 | $8.47 | $8.47 | 9,855 |
| 2023-07-07 | $8.52 | $8.52 | $8.43 | $8.50 | $8.50 | 66,472 |
| 2023-07-06 | $8.42 | $8.70 | $8.42 | $8.48 | $8.48 | 3,198 |
| 2023-07-05 | $9.09 | $9.12 | $8.47 | $8.71 | $8.71 | 11,266 |
| 2023-07-03 | $8.60 | $9.10 | $8.53 | $9.10 | $9.10 | 8,235 |
| 2023-06-30 | $8.55 | $8.55 | $8.54 | $8.55 | $8.55 | 2,583 |
| 2023-06-29 | $8.42 | $8.54 | $8.42 | $8.54 | $8.54 | 3,428 |
| 2023-06-28 | $8.47 | $8.54 | $8.45 | $8.54 | $8.54 | 1,401 |
| 2023-06-27 | $8.42 | $8.89 | $8.39 | $8.48 | $8.48 | 24,282 |
| 2023-06-26 | $8.80 | $8.80 | $8.32 | $8.36 | $8.36 | 5,399 |
| 2023-06-23 | $8.17 | $8.76 | $8.15 | $8.76 | $8.76 | 14,955 |
| 2023-06-22 | $8.42 | $8.70 | $7.92 | $8.19 | $8.19 | 17,919 |
| 2023-06-21 | $8.31 | $8.72 | $8.19 | $8.42 | $8.42 | 9,783 |
| 2023-06-20 | $8.00 | $8.38 | $7.80 | $8.15 | $8.15 | 7,443 |
| 2023-06-16 | $7.36 | $8.25 | $7.32 | $8.25 | $8.25 | 23,370 |
| 2023-06-15 | $7.25 | $7.47 | $7.25 | $7.47 | $7.47 | 708 |
| 2023-06-14 | $7.23 | $7.47 | $7.19 | $7.37 | $7.37 | 103,262 |
| 2023-06-13 | $7.27 | $7.30 | $7.22 | $7.22 | $7.22 | 3,584 |
| 2023-06-12 | $7.25 | $7.26 | $7.17 | $7.23 | $7.23 | 73,422 |
| 2023-06-09 | $7.29 | $7.30 | $7.20 | $7.25 | $7.25 | 24,644 |
| 2023-06-08 | $7.30 | $7.30 | $7.13 | $7.20 | $7.20 | 7,064 |
| 2023-06-07 | $7.30 | $7.41 | $7.25 | $7.25 | $7.20 | 4,226 |
| 2023-06-06 | $7.31 | $7.32 | $7.26 | $7.26 | $7.26 | 3,183 |
| 2023-06-05 | $7.35 | $7.40 | $7.25 | $7.25 | $7.25 | 4,082 |
| 2023-06-02 | $7.38 | $7.38 | $7.26 | $7.27 | $7.27 | 673 |
| 2023-06-01 | $7.26 | $7.28 | $7.26 | $7.28 | $7.28 | 413 |
| 2023-05-31 | $7.23 | $7.41 | $7.23 | $7.32 | $7.32 | 2,058 |
| 2023-05-30 | $7.44 | $7.49 | $7.44 | $7.49 | $7.49 | 1,074 |
| 2023-05-26 | $7.25 | $7.25 | $7.17 | $7.25 | $7.25 | 4,813 |
| 2023-05-25 | $7.22 | $7.25 | $7.05 | $7.15 | $7.15 | 7,126 |
| 2023-05-24 | $7.24 | $7.24 | $6.93 | $7.24 | $7.24 | 1,537 |
| 2023-05-23 | $7.15 | $7.25 | $6.94 | $7.23 | $7.23 | 4,676 |
| 2023-05-22 | $7.00 | $7.22 | $6.92 | $7.10 | $7.10 | 7,062 |
| 2023-05-19 | $6.92 | $6.92 | $6.90 | $6.90 | $6.90 | 7,726 |
| 2023-05-18 | $6.88 | $7.00 | $6.85 | $6.90 | $6.90 | 57,869 |
| 2023-05-17 | $7.20 | $7.24 | $7.00 | $7.12 | $7.12 | 3,476 |
| 2023-05-16 | $7.34 | $7.34 | $7.00 | $7.00 | $7.00 | 1,456 |
| 2023-05-15 | $7.15 | $7.24 | $7.15 | $7.24 | $7.24 | 683 |
| 2023-05-12 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 251 |
| 2023-05-11 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 335 |
| 2023-05-10 | $7.06 | $7.07 | $7.00 | $7.05 | $7.05 | 998 |
| 2023-05-09 | $7.08 | $7.08 | $6.89 | $7.00 | $7.00 | 50,145 |
| 2023-05-08 | $7.45 | $7.45 | $6.97 | $7.11 | $7.11 | 8,051 |
| 2023-05-05 | $7.22 | $7.44 | $6.90 | $7.36 | $7.36 | 6,618 |
| 2023-05-04 | $6.75 | $6.94 | $6.65 | $6.79 | $6.79 | 4,291 |
| 2023-05-03 | $7.30 | $7.30 | $7.01 | $7.01 | $7.01 | 1,502 |
| 2023-05-02 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 1,694 |
| 2023-05-01 | $7.26 | $7.26 | $6.61 | $6.99 | $6.99 | 2,445 |
| 2023-04-28 | $7.44 | $7.44 | $7.00 | $7.40 | $7.40 | 4,496 |
| 2023-04-27 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 79 |
| 2023-04-26 | $7.43 | $7.43 | $7.27 | $7.27 | $7.27 | 5,569 |
| 2023-04-25 | $7.45 | $7.49 | $7.27 | $7.39 | $7.39 | 6,001 |
| 2023-04-24 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 98 |
| 2023-04-21 | $7.70 | $7.70 | $7.67 | $7.67 | $7.67 | 417 |
| 2023-04-20 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 786 |
| 2023-04-19 | $7.63 | $7.78 | $7.62 | $7.78 | $7.78 | 688 |
| 2023-04-18 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 150 |
| 2023-04-17 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 172 |
| 2023-04-14 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 283 |
| 2023-04-13 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 718 |
| 2023-04-12 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 130 |
| 2023-04-11 | $7.89 | $7.90 | $7.74 | $7.80 | $7.80 | 1,362 |
| 2023-04-10 | $7.86 | $7.89 | $7.67 | $7.89 | $7.89 | 863 |
| 2023-04-06 | $7.67 | $7.87 | $7.67 | $7.67 | $7.67 | 379 |
| 2023-04-05 | $7.75 | $7.85 | $7.49 | $7.67 | $7.67 | 1,549 |
| 2023-04-04 | $7.71 | $7.99 | $7.71 | $7.90 | $7.90 | 1,767 |
| 2023-04-03 | $7.61 | $7.88 | $7.61 | $7.88 | $7.88 | 2,529 |
| 2023-03-31 | $7.54 | $7.64 | $7.41 | $7.48 | $7.48 | 3,702 |
| 2023-03-30 | $7.30 | $7.61 | $7.27 | $7.29 | $7.29 | 3,039 |
| 2023-03-29 | $7.20 | $7.36 | $7.20 | $7.31 | $7.31 | 1,349 |
| 2023-03-28 | $7.04 | $7.24 | $7.02 | $7.10 | $7.10 | 6,409 |
| 2023-03-27 | $6.86 | $7.27 | $6.86 | $7.04 | $7.04 | 3,316 |
| 2023-03-24 | $6.77 | $7.04 | $6.39 | $6.54 | $6.54 | 8,028 |
| 2023-03-23 | $7.69 | $7.69 | $6.92 | $6.92 | $6.92 | 5,616 |
| 2023-03-22 | $7.65 | $7.99 | $7.25 | $7.29 | $7.29 | 27,918 |
| 2023-03-21 | $8.00 | $8.08 | $7.61 | $7.66 | $7.66 | 4,431 |
| 2023-03-20 | $7.50 | $8.00 | $7.45 | $7.85 | $7.85 | 10,991 |
| 2023-03-17 | $8.00 | $8.00 | $7.17 | $7.17 | $7.17 | 10,452 |
| 2023-03-16 | $8.40 | $8.40 | $7.81 | $8.03 | $8.03 | 7,434 |
| 2023-03-15 | $9.40 | $9.40 | $8.14 | $8.21 | $8.21 | 18,707 |
| 2023-03-14 | $9.45 | $9.77 | $9.20 | $9.20 | $9.20 | 9,652 |
| 2023-03-13 | $9.70 | $9.70 | $9.21 | $9.63 | $9.63 | 28,378 |
| 2023-03-10 | $9.70 | $9.80 | $9.68 | $9.80 | $9.80 | 3,853 |
| 2023-03-09 | $9.75 | $9.75 | $9.70 | $9.70 | $9.70 | 968 |
| 2023-03-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.70 | 474 |
| 2023-03-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.70 | 598 |
| 2023-03-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.70 | 2,854 |
| 2023-03-03 | $9.75 | $9.90 | $9.75 | $9.90 | $9.90 | 5,374 |
| 2023-03-02 | $9.75 | $9.87 | $9.74 | $9.74 | $9.74 | 1,995 |
| 2023-03-01 | $9.80 | $9.90 | $9.75 | $9.75 | $9.75 | 2,358 |
| 2023-02-28 | $9.75 | $9.95 | $9.75 | $9.95 | $9.95 | 2,583 |
| 2023-02-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 79 |
| 2023-02-24 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 958 |
| 2023-02-23 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 639 |
| 2023-02-22 | $9.95 | $9.99 | $9.74 | $9.81 | $9.81 | 12,039 |
| 2023-02-21 | $10.00 | $10.00 | $9.75 | $9.99 | $9.99 | 4,219 |
| 2023-02-17 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 2,829 |
| 2023-02-16 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 4,476 |
| 2023-02-15 | $9.75 | $10.00 | $9.75 | $9.77 | $9.77 | 1,425 |
| 2023-02-14 | $9.83 | $10.00 | $9.83 | $10.00 | $10.00 | 532 |
| 2023-02-13 | $9.81 | $10.00 | $9.75 | $9.97 | $9.97 | 3,129 |
| 2023-02-10 | $10.00 | $10.00 | $9.56 | $9.85 | $9.85 | 9,082 |
| 2023-02-09 | $9.95 | $10.00 | $9.36 | $9.86 | $9.86 | 21,507 |
| 2023-02-08 | $9.25 | $9.61 | $9.25 | $9.61 | $9.61 | 7,337 |
| 2023-02-07 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 885 |
| 2023-02-06 | $9.73 | $9.76 | $9.55 | $9.76 | $9.76 | 2,285 |
| 2023-02-03 | $9.49 | $9.72 | $9.49 | $9.72 | $9.72 | 2,021 |
| 2023-02-02 | $9.22 | $9.29 | $9.22 | $9.29 | $9.29 | 1,795 |
| 2023-02-01 | $9.66 | $9.66 | $9.22 | $9.22 | $9.22 | 4,660 |
| 2023-01-31 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 197 |
| 2023-01-30 | $9.47 | $9.75 | $9.22 | $9.25 | $9.25 | 11,104 |
| 2023-01-27 | $9.20 | $9.30 | $9.20 | $9.27 | $9.27 | 774 |
| 2023-01-26 | $9.10 | $9.13 | $9.10 | $9.13 | $9.13 | 583 |
| 2023-01-25 | $8.70 | $9.38 | $8.70 | $8.92 | $8.92 | 5,482 |
| 2023-01-24 | $9.13 | $9.13 | $8.61 | $8.61 | $8.61 | 3,424 |
| 2023-01-23 | $8.68 | $8.75 | $8.68 | $8.75 | $8.75 | 2,793 |
| 2023-01-20 | $8.84 | $8.84 | $8.68 | $8.68 | $8.68 | 1,400 |
| 2023-01-19 | $8.96 | $8.97 | $8.81 | $8.95 | $8.95 | 408 |
| 2023-01-18 | $8.94 | $9.07 | $8.78 | $8.88 | $8.88 | 788 |
| 2023-01-17 | $8.80 | $8.95 | $8.80 | $8.91 | $8.91 | 5,600 |
| 2023-01-13 | $8.80 | $8.95 | $8.80 | $8.88 | $8.88 | 713 |
| 2023-01-12 | $8.78 | $8.91 | $8.78 | $8.91 | $8.91 | 771 |
| 2023-01-11 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 566 |
| 2023-01-10 | $8.75 | $8.75 | $8.65 | $8.70 | $8.70 | 6,707 |
| 2023-01-09 | $8.84 | $8.84 | $8.81 | $8.81 | $8.81 | 420 |
| 2023-01-06 | $8.93 | $8.93 | $8.90 | $8.90 | $8.90 | 523 |
| 2023-01-05 | $8.75 | $8.90 | $8.75 | $8.90 | $8.90 | 2,658 |
| 2023-01-04 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 352 |
| 2023-01-03 | $8.70 | $8.89 | $8.70 | $8.80 | $8.80 | 2,484 |
| 2022-12-30 | $8.70 | $8.73 | $8.68 | $8.68 | $8.68 | 2,027 |
| 2022-12-29 | $8.80 | $8.80 | $8.77 | $8.77 | $8.77 | 652 |
| 2022-12-28 | $8.60 | $8.80 | $8.60 | $8.80 | $8.80 | 2,451 |
| 2022-12-27 | $8.60 | $8.88 | $8.58 | $8.88 | $8.88 | 2,168 |
| 2022-12-23 | $8.55 | $8.71 | $8.55 | $8.71 | $8.71 | 1,225 |
| 2022-12-22 | $8.56 | $8.68 | $8.56 | $8.68 | $8.68 | 8,994 |
| 2022-12-21 | $8.45 | $8.58 | $8.45 | $8.56 | $8.56 | 8,771 |
| 2022-12-20 | $8.44 | $8.50 | $8.44 | $8.50 | $8.50 | 1,703 |
| 2022-12-19 | $8.41 | $8.46 | $8.40 | $8.40 | $8.40 | 3,380 |
| 2022-12-16 | $8.44 | $8.81 | $8.40 | $8.81 | $8.81 | 4,011 |
| 2022-12-15 | $8.45 | $8.45 | $8.40 | $8.45 | $8.45 | 6,309 |
| 2022-12-14 | $8.47 | $8.50 | $8.40 | $8.42 | $8.42 | 18,730 |
| 2022-12-13 | $8.55 | $8.55 | $8.47 | $8.47 | $8.47 | 2,890 |
| 2022-12-12 | $8.65 | $8.65 | $8.52 | $8.52 | $8.52 | 2,305 |
| 2022-12-09 | $8.55 | $8.55 | $8.53 | $8.53 | $8.53 | 778 |
| 2022-12-08 | $8.55 | $8.55 | $8.53 | $8.53 | $8.53 | 2,329 |
| 2022-12-07 | $8.55 | $8.55 | $8.55 | $8.55 | $8.50 | 447 |
| 2022-12-06 | $8.55 | $8.73 | $8.50 | $8.55 | $8.50 | 6,460 |
| 2022-12-05 | $8.55 | $8.71 | $8.46 | $8.52 | $8.47 | 3,266 |
| 2022-12-02 | $8.60 | $8.60 | $8.60 | $8.60 | $8.55 | 547 |
| 2022-12-01 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 257 |
| 2022-11-30 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 99 |
| 2022-11-29 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 385 |
| 2022-11-28 | $8.40 | $8.40 | $8.39 | $8.39 | $8.39 | 393 |
| 2022-11-25 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 8 |
| 2022-11-23 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 449 |
| 2022-11-22 | $8.96 | $9.00 | $8.40 | $8.40 | $8.40 | 1,199 |
| 2022-11-21 | $8.40 | $8.80 | $8.40 | $8.50 | $8.50 | 1,685 |
| 2022-11-18 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2022-11-17 | $8.67 | $8.67 | $8.40 | $8.40 | $8.40 | 706 |
| 2022-11-16 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 284 |
| 2022-11-15 | $8.75 | $8.75 | $8.50 | $8.59 | $8.59 | 869 |
| 2022-11-14 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 105 |
| 2022-11-11 | $8.55 | $8.58 | $8.55 | $8.58 | $8.58 | 329 |
| 2022-11-10 | $8.89 | $9.00 | $8.55 | $8.55 | $8.55 | 6,304 |
| 2022-11-09 | $8.71 | $8.73 | $8.50 | $8.54 | $8.54 | 3,694 |
| 2022-11-08 | $8.55 | $8.59 | $8.55 | $8.59 | $8.59 | 2,496 |
| 2022-11-07 | $8.35 | $8.68 | $8.33 | $8.35 | $8.35 | 1,269 |
| 2022-11-04 | $8.20 | $8.49 | $8.20 | $8.48 | $8.48 | 2,572 |
| 2022-11-03 | $8.45 | $8.90 | $7.97 | $8.12 | $8.12 | 11,852 |
| 2022-11-02 | $8.30 | $8.33 | $8.30 | $8.32 | $8.32 | 715 |
| 2022-11-01 | $7.98 | $8.48 | $7.72 | $8.46 | $8.46 | 1,253 |
| 2022-10-31 | $7.61 | $8.04 | $7.57 | $7.76 | $7.76 | 7,278 |
| 2022-10-28 | $7.28 | $7.64 | $6.46 | $7.64 | $7.64 | 7,970 |
| 2022-10-27 | $7.40 | $8.00 | $7.40 | $7.93 | $7.93 | 6,368 |
| 2022-10-26 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 742 |
| 2022-10-25 | $7.75 | $7.75 | $7.39 | $7.39 | $7.39 | 3,305 |
| 2022-10-24 | $7.40 | $7.70 | $7.40 | $7.40 | $7.40 | 694 |
| 2022-10-21 | $7.40 | $7.45 | $7.40 | $7.43 | $7.43 | 564 |
| 2022-10-20 | $7.44 | $7.64 | $7.44 | $7.48 | $7.48 | 836 |
| 2022-10-19 | $7.40 | $7.44 | $7.40 | $7.44 | $7.44 | 1,157 |
| 2022-10-18 | $7.23 | $7.47 | $7.23 | $7.47 | $7.47 | 775 |
| 2022-10-17 | $7.77 | $7.87 | $7.75 | $7.75 | $7.75 | 899 |
| 2022-10-14 | $7.50 | $7.75 | $7.50 | $7.75 | $7.75 | 973 |
| 2022-10-13 | $7.47 | $7.77 | $7.47 | $7.55 | $7.55 | 2,239 |
| 2022-10-12 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 161 |
| 2022-10-11 | $7.54 | $7.54 | $7.47 | $7.47 | $7.47 | 2,854 |
| 2022-10-10 | $7.94 | $7.97 | $7.14 | $7.56 | $7.56 | 6,757 |
| 2022-10-07 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 348 |
| 2022-10-06 | $8.09 | $8.09 | $8.01 | $8.01 | $8.01 | 3,229 |
| 2022-10-05 | $7.97 | $8.04 | $7.97 | $7.97 | $7.97 | 2,137 |
| 2022-10-04 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 1,134 |
| 2022-10-03 | $8.40 | $8.40 | $8.28 | $8.28 | $8.28 | 798 |
| 2022-09-30 | $8.06 | $8.21 | $7.94 | $7.96 | $7.96 | 2,785 |
| 2022-09-29 | $8.21 | $8.26 | $7.91 | $8.18 | $8.18 | 14,766 |
| 2022-09-28 | $8.17 | $8.21 | $8.01 | $8.21 | $8.21 | 11,156 |
| 2022-09-27 | $8.29 | $8.29 | $8.17 | $8.17 | $8.17 | 3,398 |
| 2022-09-26 | $8.57 | $8.72 | $8.27 | $8.27 | $8.27 | 1,435 |
| 2022-09-23 | $9.63 | $9.63 | $8.56 | $8.92 | $8.92 | 8,647 |
| 2022-09-22 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 539 |
| 2022-09-21 | $9.57 | $9.62 | $9.57 | $9.62 | $9.62 | 435 |
| 2022-09-20 | $9.52 | $9.54 | $9.52 | $9.54 | $9.54 | 1,419 |
| 2022-09-19 | $9.96 | $9.99 | $9.42 | $9.47 | $9.47 | 2,178 |
| 2022-09-16 | $9.52 | $9.96 | $9.52 | $9.96 | $9.96 | 6,698 |
| 2022-09-15 | $9.45 | $9.64 | $9.45 | $9.54 | $9.54 | 11,507 |
| 2022-09-14 | $9.45 | $9.59 | $9.45 | $9.45 | $9.45 | 5,781 |
| 2022-09-13 | $9.45 | $9.45 | $9.41 | $9.45 | $9.45 | 1,414 |
| 2022-09-12 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 587 |
| 2022-09-09 | $9.55 | $9.63 | $9.35 | $9.35 | $9.35 | 10,258 |
| 2022-09-08 | $9.45 | $9.53 | $9.45 | $9.53 | $9.53 | 2,385 |
| 2022-09-07 | $9.72 | $9.72 | $9.45 | $9.45 | $9.42 | 2,583 |
| 2022-09-06 | $9.46 | $9.50 | $9.45 | $9.50 | $9.47 | 1,817 |
| 2022-09-02 | $9.50 | $9.51 | $9.50 | $9.51 | $9.48 | 5,396 |
| 2022-09-01 | $9.42 | $9.58 | $9.40 | $9.58 | $9.55 | 2,050 |
| 2022-08-31 | $9.47 | $9.50 | $9.45 | $9.45 | $9.42 | 2,455 |
| 2022-08-30 | $9.52 | $9.52 | $9.52 | $9.52 | $9.49 | 1,346 |
| 2022-08-29 | $9.44 | $9.49 | $9.40 | $9.49 | $9.46 | 3,186 |
| 2022-08-26 | $9.47 | $9.49 | $9.35 | $9.35 | $9.32 | 3,669 |
| 2022-08-25 | $9.30 | $9.43 | $9.30 | $9.35 | $9.32 | 1,607 |
| 2022-08-24 | $9.20 | $9.20 | $9.20 | $9.20 | $9.17 | 789 |
| 2022-08-23 | $9.10 | $9.23 | $9.10 | $9.23 | $9.23 | 1,644 |
| 2022-08-22 | $9.41 | $9.41 | $9.15 | $9.22 | $9.22 | 705 |
| 2022-08-19 | $9.47 | $9.47 | $9.19 | $9.19 | $9.19 | 6,552 |
| 2022-08-18 | $9.33 | $9.33 | $9.24 | $9.30 | $9.30 | 2,956 |
| 2022-08-17 | $9.11 | $9.15 | $9.10 | $9.14 | $9.14 | 2,022 |
| 2022-08-16 | $8.80 | $9.18 | $8.80 | $9.00 | $9.00 | 2,191 |
| 2022-08-15 | $8.81 | $8.89 | $8.68 | $8.87 | $8.87 | 2,050 |
| 2022-08-12 | $8.35 | $8.84 | $7.91 | $8.84 | $8.84 | 5,860 |
| 2022-08-11 | $8.67 | $8.67 | $8.23 | $8.35 | $8.35 | 2,238 |
| 2022-08-10 | $9.13 | $9.13 | $8.65 | $8.65 | $8.65 | 8,243 |
| 2022-08-09 | $9.43 | $9.43 | $9.01 | $9.01 | $9.01 | 6,358 |
| 2022-08-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 341 |
| 2022-08-05 | $9.70 | $9.82 | $9.68 | $9.82 | $9.82 | 3,119 |
| 2022-08-04 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 687 |
| 2022-08-03 | $9.74 | $9.76 | $9.72 | $9.76 | $9.76 | 1,014 |
| 2022-08-02 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 595 |
| 2022-08-01 | $9.77 | $9.92 | $9.70 | $9.70 | $9.70 | 2,769 |
| 2022-07-29 | $9.88 | $9.89 | $9.84 | $9.89 | $9.89 | 427 |
| 2022-07-28 | $9.92 | $9.92 | $9.73 | $9.77 | $9.77 | 1,999 |
| 2022-07-27 | $9.99 | $9.99 | $9.58 | $9.69 | $9.69 | 11,315 |
| 2022-07-26 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 7,150 |
| 2022-07-25 | $10.15 | $10.15 | $10.00 | $10.00 | $10.00 | 1,773 |
| 2022-07-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 464 |
| 2022-07-21 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 2,342 |
| 2022-07-20 | $10.13 | $10.15 | $10.01 | $10.01 | $10.01 | 7,260 |
| 2022-07-19 | $10.05 | $10.16 | $10.02 | $10.16 | $10.16 | 3,262 |
| 2022-07-18 | $10.29 | $10.29 | $10.01 | $10.18 | $10.18 | 4,025 |
| 2022-07-15 | $10.46 | $10.46 | $10.01 | $10.26 | $10.26 | 783 |
| 2022-07-14 | $10.28 | $10.32 | $10.10 | $10.10 | $10.10 | 1,723 |
| 2022-07-13 | $10.55 | $10.72 | $10.39 | $10.40 | $10.40 | 52,993 |
| 2022-07-12 | $10.65 | $10.74 | $10.65 | $10.72 | $10.72 | 2,546 |
| 2022-07-11 | $10.67 | $10.72 | $10.65 | $10.65 | $10.65 | 1,290 |
| 2022-07-08 | $10.58 | $10.75 | $10.58 | $10.74 | $10.74 | 12,515 |
| 2022-07-07 | $10.49 | $10.75 | $10.47 | $10.70 | $10.70 | 4,105 |
| 2022-07-06 | $10.64 | $10.74 | $10.52 | $10.52 | $10.52 | 3,272 |
| 2022-07-05 | $10.76 | $11.00 | $10.50 | $10.52 | $10.52 | 35,167 |
| 2022-07-01 | $10.82 | $11.00 | $10.74 | $10.74 | $10.74 | 2,864 |
| 2022-06-30 | $10.94 | $11.00 | $10.94 | $11.00 | $11.00 | 1,482 |
| 2022-06-29 | $10.72 | $10.99 | $10.60 | $10.92 | $10.92 | 18,281 |
| 2022-06-28 | $10.51 | $10.77 | $10.51 | $10.53 | $10.53 | 852 |
| 2022-06-27 | $10.75 | $10.75 | $10.65 | $10.72 | $10.72 | 135,262 |
| 2022-06-24 | $10.75 | $10.79 | $10.70 | $10.70 | $10.70 | 17,056 |
| 2022-06-23 | $10.70 | $10.74 | $10.70 | $10.73 | $10.73 | 1,971 |
| 2022-06-22 | $10.65 | $10.69 | $10.65 | $10.66 | $10.66 | 3,612 |
| 2022-06-21 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 1,113 |
| 2022-06-17 | $10.58 | $10.79 | $10.58 | $10.79 | $10.79 | 16,608 |
| 2022-06-16 | $10.60 | $10.63 | $10.58 | $10.58 | $10.58 | 2,467 |
| 2022-06-15 | $10.65 | $10.70 | $10.65 | $10.65 | $10.65 | 1,911 |
| 2022-06-14 | $10.65 | $10.65 | $10.64 | $10.64 | $10.64 | 535 |
| 2022-06-13 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 2,303 |
| 2022-06-10 | $10.85 | $11.00 | $10.85 | $10.85 | $10.85 | 15,148 |
| 2022-06-09 | $10.90 | $10.96 | $10.90 | $10.96 | $10.96 | 1,485 |
| 2022-06-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.87 | 496 |
| 2022-06-07 | $11.13 | $11.13 | $10.85 | $10.85 | $10.82 | 2,640 |
| 2022-06-06 | $11.02 | $11.02 | $10.85 | $10.85 | $10.82 | 4,397 |
| 2022-06-03 | $10.90 | $11.00 | $10.90 | $10.99 | $10.96 | 11,056 |
| 2022-06-02 | $10.85 | $10.90 | $10.85 | $10.90 | $10.87 | 2,344 |
| 2022-06-01 | $10.85 | $11.00 | $10.85 | $10.89 | $10.86 | 7,431 |
| 2022-05-31 | $10.93 | $10.93 | $10.87 | $10.93 | $10.90 | 1,573 |
| 2022-05-27 | $11.00 | $11.15 | $10.79 | $10.96 | $10.93 | 60,105 |
| 2022-05-26 | $11.00 | $11.12 | $11.00 | $11.00 | $10.97 | 2,605 |
| 2022-05-25 | $11.48 | $11.48 | $10.63 | $11.00 | $10.97 | 17,259 |
| 2022-05-24 | $11.06 | $11.06 | $11.06 | $11.06 | $11.03 | 431 |
| 2022-05-23 | $11.09 | $11.21 | $11.09 | $11.21 | $11.18 | 439 |
| 2022-05-20 | $11.41 | $11.41 | $11.05 | $11.11 | $11.08 | 980 |
| 2022-05-19 | $10.95 | $11.08 | $10.90 | $11.08 | $11.05 | 3,802 |
| 2022-05-18 | $11.05 | $11.07 | $10.95 | $10.95 | $10.92 | 4,322 |
| 2022-05-17 | $11.05 | $11.15 | $11.05 | $11.12 | $11.08 | 2,437 |
| 2022-05-16 | $11.09 | $11.09 | $11.05 | $11.05 | $11.02 | 1,508 |
| 2022-05-13 | $11.10 | $11.19 | $11.10 | $11.11 | $11.08 | 13,761 |
| 2022-05-12 | $11.17 | $11.19 | $11.00 | $11.19 | $11.16 | 3,099 |
| 2022-05-11 | $11.15 | $11.19 | $11.15 | $11.15 | $11.11 | 1,956 |
| 2022-05-10 | $11.15 | $11.20 | $11.15 | $11.20 | $11.17 | 4,077 |
| 2022-05-09 | $11.25 | $11.30 | $11.02 | $11.24 | $11.21 | 8,052 |
| 2022-05-06 | $11.35 | $11.45 | $11.17 | $11.44 | $11.40 | 12,954 |
| 2022-05-05 | $11.26 | $11.45 | $11.26 | $11.45 | $11.42 | 915 |
| 2022-05-04 | $11.52 | $11.52 | $11.30 | $11.33 | $11.29 | 5,189 |
| 2022-05-03 | $11.45 | $11.49 | $11.30 | $11.30 | $11.27 | 3,896 |
| 2022-05-02 | $11.46 | $11.50 | $11.46 | $11.50 | $11.46 | 592 |
| 2022-04-29 | $11.48 | $11.59 | $11.45 | $11.59 | $11.56 | 17,712 |
| 2022-04-28 | $11.48 | $11.52 | $11.48 | $11.48 | $11.45 | 1,074 |
| 2022-04-27 | $11.45 | $11.50 | $11.40 | $11.40 | $11.37 | 3,762 |
| 2022-04-26 | $11.40 | $11.53 | $11.40 | $11.53 | $11.50 | 1,423 |
| 2022-04-25 | $11.40 | $11.54 | $11.40 | $11.47 | $11.44 | 3,259 |
| 2022-04-22 | $11.41 | $11.52 | $11.41 | $11.46 | $11.42 | 10,680 |
| 2022-04-21 | $11.45 | $11.48 | $11.40 | $11.46 | $11.43 | 4,353 |
| 2022-04-20 | $11.54 | $11.54 | $11.47 | $11.47 | $11.44 | 798 |
| 2022-04-19 | $11.45 | $11.45 | $11.40 | $11.45 | $11.42 | 1,494 |
| 2022-04-18 | $11.45 | $11.50 | $11.40 | $11.40 | $11.37 | 3,851 |
| 2022-04-14 | $11.60 | $11.60 | $11.50 | $11.50 | $11.47 | 5,673 |
| 2022-04-13 | $11.45 | $11.46 | $11.45 | $11.46 | $11.43 | 1,665 |
| 2022-04-12 | $11.45 | $11.46 | $11.45 | $11.46 | $11.43 | 2,633 |
| 2022-04-11 | $11.54 | $11.65 | $11.40 | $11.57 | $11.54 | 7,439 |
| 2022-04-08 | $11.60 | $11.67 | $11.55 | $11.59 | $11.56 | 12,923 |
| 2022-04-07 | $11.65 | $11.68 | $11.31 | $11.40 | $11.37 | 7,398 |
| 2022-04-06 | $11.65 | $11.69 | $11.60 | $11.60 | $11.57 | 2,171 |
| 2022-04-05 | $11.74 | $11.74 | $11.65 | $11.69 | $11.66 | 2,830 |
| 2022-04-04 | $11.74 | $11.74 | $11.70 | $11.72 | $11.69 | 2,594 |
| 2022-04-01 | $11.65 | $12.00 | $11.65 | $11.74 | $11.71 | 13,118 |
| 2022-03-31 | $11.66 | $11.66 | $11.66 | $11.66 | $11.63 | 973 |
| 2022-03-30 | $11.60 | $11.64 | $11.60 | $11.60 | $11.57 | 813 |
| 2022-03-29 | $11.80 | $11.80 | $11.57 | $11.57 | $11.54 | 1,732 |
| 2022-03-28 | $11.71 | $11.76 | $11.60 | $11.76 | $11.73 | 2,614 |
| 2022-03-25 | $11.50 | $11.80 | $11.28 | $11.80 | $11.77 | 10,349 |
| 2022-03-24 | $11.16 | $11.80 | $10.96 | $11.76 | $11.73 | 21,091 |
| 2022-03-23 | $10.99 | $11.27 | $10.99 | $11.27 | $11.24 | 8,313 |
| 2022-03-22 | $11.00 | $11.15 | $11.00 | $11.00 | $10.97 | 23,786 |
| 2022-03-21 | $10.99 | $11.08 | $10.81 | $11.00 | $10.97 | 25,621 |
| 2022-03-18 | $10.76 | $11.11 | $10.76 | $10.93 | $10.90 | 46,818 |
| 2022-03-17 | $10.85 | $11.06 | $10.64 | $10.64 | $10.61 | 49,135 |
| 2022-03-16 | $11.00 | $11.00 | $10.56 | $10.74 | $10.71 | 39,106 |
| 2022-03-15 | $10.86 | $11.04 | $10.86 | $10.86 | $10.83 | 2,072 |
| 2022-03-14 | $10.80 | $10.95 | $10.80 | $10.85 | $10.82 | 2,340 |
| 2022-03-11 | $10.85 | $10.85 | $10.75 | $10.75 | $10.72 | 9,566 |
| 2022-03-10 | $10.77 | $10.80 | $10.77 | $10.80 | $10.77 | 1,464 |
| 2022-03-09 | $10.75 | $11.09 | $10.72 | $10.72 | $10.69 | 6,114 |
| 2022-03-08 | $10.64 | $10.75 | $10.51 | $10.75 | $10.69 | 5,750 |
| 2022-03-07 | $10.93 | $10.93 | $10.60 | $10.60 | $10.54 | 5,972 |
| 2022-03-04 | $11.00 | $11.10 | $10.97 | $11.10 | $11.04 | 25,965 |
| 2022-03-03 | $11.00 | $11.05 | $11.00 | $11.00 | $10.94 | 521 |
| 2022-03-02 | $10.90 | $10.95 | $10.90 | $10.90 | $10.84 | 3,990 |
| 2022-03-01 | $11.08 | $11.08 | $10.85 | $10.85 | $10.79 | 9,578 |
| 2022-02-28 | $11.24 | $11.24 | $11.00 | $11.00 | $10.94 | 694 |
| 2022-02-25 | $11.05 | $11.08 | $11.05 | $11.08 | $11.01 | 1,329 |
| 2022-02-24 | $10.90 | $10.90 | $10.90 | $10.90 | $10.84 | 120 |
| 2022-02-23 | $10.90 | $10.90 | $10.90 | $10.90 | $10.84 | 535 |
| 2022-02-22 | $11.06 | $11.06 | $10.90 | $10.90 | $10.84 | 2,442 |
| 2022-02-18 | $11.05 | $11.05 | $10.99 | $10.99 | $10.93 | 14,984 |
| 2022-02-17 | $11.00 | $11.00 | $11.00 | $11.00 | $10.94 | 393 |
| 2022-02-16 | $11.00 | $11.11 | $11.00 | $11.11 | $11.05 | 3,483 |
| 2022-02-15 | $10.90 | $11.30 | $10.90 | $11.27 | $11.21 | 508 |
| 2022-02-14 | $10.90 | $11.08 | $10.90 | $10.90 | $10.84 | 4,305 |
| 2022-02-11 | $10.95 | $11.30 | $10.94 | $10.94 | $10.88 | 4,253 |
| 2022-02-10 | $11.00 | $11.11 | $11.00 | $11.00 | $10.94 | 4,271 |
| 2022-02-09 | $10.99 | $11.16 | $10.81 | $10.91 | $10.85 | 16,390 |
| 2022-02-08 | $10.80 | $10.97 | $10.80 | $10.80 | $10.74 | 954 |
| 2022-02-07 | $10.80 | $10.91 | $10.75 | $10.75 | $10.69 | 5,357 |
| 2022-02-04 | $10.93 | $10.93 | $10.75 | $10.92 | $10.86 | 11,589 |
| 2022-02-03 | $10.97 | $11.00 | $10.76 | $10.76 | $10.70 | 4,535 |
| 2022-02-02 | $10.90 | $11.00 | $10.76 | $10.78 | $10.72 | 20,054 |
| 2022-02-01 | $10.75 | $10.90 | $10.75 | $10.83 | $10.77 | 5,314 |
| 2022-01-31 | $10.75 | $10.90 | $10.75 | $10.90 | $10.84 | 982 |
| 2022-01-28 | $10.80 | $10.85 | $10.70 | $10.79 | $10.73 | 23,860 |
| 2022-01-27 | $10.70 | $10.80 | $10.65 | $10.80 | $10.74 | 7,240 |
| 2022-01-26 | $10.72 | $10.88 | $10.70 | $10.70 | $10.64 | 4,013 |
| 2022-01-25 | $10.72 | $10.72 | $10.70 | $10.71 | $10.65 | 2,471 |
| 2022-01-24 | $10.70 | $10.78 | $10.70 | $10.78 | $10.72 | 1,515 |
| 2022-01-21 | $10.88 | $10.88 | $10.80 | $10.85 | $10.79 | 4,644 |
| 2022-01-20 | $10.80 | $10.80 | $10.80 | $10.80 | $10.74 | 283 |
| 2022-01-19 | $10.82 | $10.88 | $10.65 | $10.88 | $10.82 | 1,638 |
| 2022-01-18 | $10.60 | $10.88 | $10.60 | $10.70 | $10.64 | 7,952 |
| 2022-01-14 | $10.63 | $10.70 | $10.55 | $10.61 | $10.55 | 3,057 |
| 2022-01-13 | $10.63 | $10.66 | $10.63 | $10.63 | $10.57 | 726 |
| 2022-01-12 | $10.81 | $10.81 | $10.62 | $10.62 | $10.56 | 1,523 |
| 2022-01-11 | $10.89 | $10.90 | $10.67 | $10.90 | $10.84 | 3,801 |
| 2022-01-10 | $10.81 | $10.92 | $10.57 | $10.85 | $10.79 | 4,151 |
| 2022-01-07 | $10.96 | $10.96 | $10.80 | $10.90 | $10.84 | 1,140 |
| 2022-01-06 | $10.99 | $11.00 | $10.69 | $10.70 | $10.64 | 2,685 |
| 2022-01-05 | $10.96 | $10.96 | $10.55 | $10.55 | $10.49 | 2,142 |
| 2022-01-04 | $10.97 | $10.99 | $10.97 | $10.99 | $10.92 | 967 |
| 2022-01-03 | $10.59 | $10.78 | $10.59 | $10.78 | $10.72 | 772 |
| 2021-12-31 | $10.75 | $10.75 | $10.57 | $10.57 | $10.51 | 503 |
| 2021-12-30 | $10.56 | $10.56 | $10.56 | $10.56 | $10.50 | 116 |
| 2021-12-29 | $10.50 | $10.50 | $10.35 | $10.50 | $10.44 | 1,543 |
| 2021-12-28 | $10.61 | $10.61 | $10.59 | $10.59 | $10.53 | 763 |
| 2021-12-27 | $10.68 | $10.68 | $10.46 | $10.55 | $10.49 | 773 |
| 2021-12-23 | $10.70 | $10.70 | $10.70 | $10.70 | $10.64 | 190 |
| 2021-12-22 | $10.31 | $10.31 | $10.31 | $10.31 | $10.25 | 386 |
| 2021-12-21 | $10.66 | $10.66 | $10.66 | $10.66 | $10.60 | 203 |
| 2021-12-20 | $10.91 | $11.12 | $10.91 | $11.12 | $11.06 | 441 |
| 2021-12-17 | $11.50 | $11.50 | $11.04 | $11.25 | $11.19 | 7,282 |
| 2021-12-16 | $11.01 | $11.54 | $11.01 | $11.54 | $11.48 | 585 |
| 2021-12-15 | $11.39 | $11.94 | $11.37 | $11.94 | $11.87 | 32,579 |
| 2021-12-14 | $11.40 | $11.50 | $11.24 | $11.30 | $11.24 | 9,426 |
| 2021-12-13 | $11.65 | $11.68 | $11.25 | $11.35 | $11.29 | 5,676 |
| 2021-12-10 | $11.45 | $11.63 | $11.45 | $11.63 | $11.57 | 9,041 |
| 2021-12-09 | $11.45 | $11.48 | $11.20 | $11.40 | $11.34 | 5,362 |
| 2021-12-08 | $11.50 | $11.55 | $11.21 | $11.21 | $11.12 | 8,870 |
| 2021-12-07 | $11.61 | $11.61 | $11.50 | $11.60 | $11.51 | 1,226 |
| 2021-12-06 | $11.50 | $11.51 | $11.45 | $11.51 | $11.42 | 2,285 |
| 2021-12-03 | $11.63 | $11.63 | $11.51 | $11.53 | $11.43 | 12,929 |
| 2021-12-02 | $11.40 | $11.55 | $11.19 | $11.55 | $11.46 | 2,782 |
| 2021-12-01 | $11.50 | $11.50 | $11.50 | $11.50 | $11.41 | 1,127 |
| 2021-11-30 | $11.45 | $11.51 | $11.45 | $11.45 | $11.36 | 5,574 |
| 2021-11-29 | $11.60 | $11.60 | $11.40 | $11.40 | $11.31 | 5,864 |
| 2021-11-26 | $11.73 | $11.73 | $11.67 | $11.67 | $11.58 | 2,499 |
| 2021-11-24 | $11.55 | $11.67 | $11.55 | $11.67 | $11.58 | 2,094 |
| 2021-11-23 | $11.58 | $11.68 | $11.58 | $11.59 | $11.50 | 1,504 |
| 2021-11-22 | $11.39 | $11.39 | $11.39 | $11.39 | $11.30 | 396 |
| 2021-11-19 | $11.60 | $11.83 | $11.59 | $11.69 | $11.60 | 15,654 |
| 2021-11-18 | $11.50 | $11.60 | $11.50 | $11.60 | $11.51 | 4,463 |
| 2021-11-17 | $11.40 | $11.40 | $11.40 | $11.40 | $11.31 | 618 |
| 2021-11-16 | $11.32 | $11.32 | $11.32 | $11.32 | $11.22 | 912 |
| 2021-11-15 | $11.34 | $11.34 | $11.34 | $11.34 | $11.25 | 160 |
| 2021-11-12 | $11.50 | $11.50 | $11.34 | $11.34 | $11.25 | 6,335 |
| 2021-11-11 | $11.33 | $11.33 | $11.33 | $11.33 | $11.24 | 535 |
| 2021-11-10 | $11.32 | $11.33 | $11.24 | $11.33 | $11.24 | 3,238 |
| 2021-11-09 | $11.32 | $11.35 | $11.20 | $11.31 | $11.22 | 1,500 |
| 2021-11-08 | $11.25 | $11.30 | $11.20 | $11.30 | $11.21 | 3,402 |
| 2021-11-05 | $11.05 | $11.30 | $11.05 | $11.10 | $11.01 | 9,108 |
| 2021-11-04 | $11.00 | $11.05 | $11.00 | $11.00 | $10.91 | 9,609 |
| 2021-11-03 | $11.18 | $11.18 | $11.05 | $11.18 | $11.08 | 1,143 |
| 2021-11-02 | $10.55 | $10.99 | $10.55 | $10.99 | $10.90 | 5,482 |
| 2021-11-01 | $11.05 | $11.05 | $10.55 | $10.73 | $10.64 | 4,731 |
| 2021-10-29 | $11.10 | $11.19 | $11.08 | $11.15 | $11.06 | 8,452 |
| 2021-10-28 | $10.45 | $11.10 | $10.45 | $10.78 | $10.69 | 8,337 |
| 2021-10-27 | $11.00 | $11.00 | $11.00 | $11.00 | $10.91 | 4,072 |
| 2021-10-26 | $10.50 | $11.18 | $10.50 | $11.06 | $10.97 | 4,769 |
| 2021-10-25 | $11.50 | $11.50 | $10.58 | $10.60 | $10.51 | 2,038 |
| 2021-10-22 | $10.50 | $11.37 | $10.40 | $11.36 | $11.27 | 3,636 |
| 2021-10-21 | $10.01 | $10.50 | $10.01 | $10.29 | $10.20 | 1,704 |
| 2021-10-20 | $10.50 | $10.65 | $10.48 | $10.50 | $10.41 | 14,656 |
| 2021-10-19 | $10.41 | $10.54 | $10.41 | $10.49 | $10.40 | 659 |
| 2021-10-18 | $10.47 | $10.49 | $10.47 | $10.49 | $10.40 | 612 |
| 2021-10-15 | $10.50 | $10.61 | $10.49 | $10.50 | $10.41 | 3,546 |
| 2021-10-14 | $10.47 | $10.50 | $10.47 | $10.50 | $10.41 | 1,294 |
| 2021-10-13 | $10.47 | $10.50 | $10.30 | $10.50 | $10.41 | 9,034 |
| 2021-10-12 | $10.35 | $10.50 | $10.35 | $10.48 | $10.39 | 2,126 |
| 2021-10-11 | $10.50 | $10.63 | $10.50 | $10.63 | $10.54 | 488 |
| 2021-10-08 | $10.60 | $10.80 | $10.60 | $10.80 | $10.71 | 1,269 |
| 2021-10-07 | $10.57 | $10.57 | $10.57 | $10.57 | $10.48 | 220 |
| 2021-10-06 | $10.88 | $10.88 | $10.88 | $10.88 | $10.79 | 94 |
| 2021-10-05 | $10.80 | $11.00 | $10.80 | $10.88 | $10.79 | 9,420 |
| 2021-10-04 | $10.92 | $10.92 | $10.55 | $10.55 | $10.46 | 835 |
| 2021-10-01 | $10.35 | $10.55 | $10.35 | $10.55 | $10.46 | 1,491 |
| 2021-09-30 | $10.65 | $10.70 | $10.18 | $10.70 | $10.61 | 7,620 |
| 2021-09-29 | $10.82 | $10.82 | $10.82 | $10.82 | $10.73 | 415 |
| 2021-09-28 | $10.50 | $10.63 | $10.49 | $10.49 | $10.40 | 1,929 |
| 2021-09-27 | $10.17 | $10.62 | $10.15 | $10.62 | $10.53 | 3,433 |
| 2021-09-24 | $10.63 | $10.63 | $10.15 | $10.60 | $10.51 | 3,423 |
| 2021-09-23 | $10.37 | $10.57 | $10.37 | $10.51 | $10.42 | 2,746 |
| 2021-09-22 | $10.68 | $11.09 | $10.32 | $10.63 | $10.54 | 5,361 |
| 2021-09-21 | $11.04 | $11.04 | $10.82 | $10.82 | $10.73 | 397 |
| 2021-09-20 | $10.65 | $11.19 | $10.60 | $11.19 | $11.10 | 2,610 |
| 2021-09-17 | $10.90 | $11.43 | $10.60 | $11.43 | $11.34 | 15,092 |
| 2021-09-16 | $10.25 | $10.25 | $10.25 | $10.25 | $10.17 | 229 |
| 2021-09-15 | $10.19 | $10.25 | $10.15 | $10.25 | $10.17 | 2,332 |
| 2021-09-14 | $10.00 | $10.00 | $9.84 | $9.84 | $9.76 | 871 |
| 2021-09-13 | $10.10 | $10.10 | $10.01 | $10.01 | $9.93 | 473 |
| 2021-09-10 | $10.27 | $10.99 | $10.04 | $10.05 | $9.97 | 1,725 |
| 2021-09-09 | $11.00 | $11.00 | $10.23 | $10.23 | $10.15 | 1,552 |
| 2021-09-08 | $10.80 | $10.80 | $10.39 | $10.39 | $10.28 | 570 |
| 2021-09-07 | $10.60 | $11.24 | $10.37 | $11.24 | $11.12 | 2,275 |
| 2021-09-03 | $10.87 | $10.87 | $10.38 | $10.38 | $10.27 | 592 |
| 2021-09-02 | $10.99 | $10.99 | $10.99 | $10.99 | $10.87 | 908 |
| 2021-09-01 | $10.98 | $11.13 | $10.98 | $11.13 | $11.01 | 501 |
| 2021-08-31 | $10.75 | $10.75 | $10.75 | $10.75 | $10.63 | 673 |
| 2021-08-30 | $11.12 | $11.39 | $10.76 | $10.76 | $10.64 | 738 |
| 2021-08-27 | $11.43 | $11.43 | $11.01 | $11.04 | $10.92 | 1,665 |
| 2021-08-26 | $10.99 | $11.50 | $10.99 | $11.40 | $11.27 | 3,366 |
| 2021-08-25 | $11.13 | $11.13 | $10.93 | $10.99 | $10.87 | 3,225 |
| 2021-08-24 | $11.40 | $11.40 | $11.40 | $11.40 | $11.27 | 310 |
| 2021-08-23 | $11.41 | $11.41 | $11.41 | $11.41 | $11.28 | 142 |
| 2021-08-20 | $11.30 | $11.41 | $11.30 | $11.41 | $11.28 | 383 |
| 2021-08-19 | $11.49 | $11.49 | $11.49 | $11.49 | $11.36 | 20 |
| 2021-08-18 | $11.49 | $11.49 | $11.49 | $11.49 | $11.36 | 324 |
| 2021-08-17 | $11.15 | $11.15 | $11.15 | $11.15 | $11.03 | 37 |
| 2021-08-16 | $11.50 | $11.50 | $11.15 | $11.15 | $11.03 | 2,809 |
| 2021-08-13 | $11.48 | $11.48 | $11.48 | $11.48 | $11.35 | 44 |
| 2021-08-12 | $11.50 | $11.50 | $11.48 | $11.48 | $11.35 | 373 |
| 2021-08-11 | $11.43 | $11.50 | $11.31 | $11.50 | $11.37 | 4,580 |
| 2021-08-10 | $11.50 | $11.52 | $11.36 | $11.50 | $11.37 | 6,370 |
| 2021-08-09 | $11.81 | $11.81 | $11.81 | $11.81 | $11.68 | 195 |
| 2021-08-06 | $11.60 | $12.00 | $11.60 | $12.00 | $11.87 | 1,400 |
| 2021-08-05 | $11.60 | $11.60 | $11.60 | $11.60 | $11.47 | 239 |
| 2021-08-04 | $11.85 | $11.87 | $11.60 | $11.60 | $11.47 | 12,581 |
| 2021-08-03 | $11.70 | $12.00 | $11.70 | $12.00 | $11.87 | 10,678 |
| 2021-08-02 | $11.31 | $11.69 | $11.28 | $11.60 | $11.47 | 1,785 |
| 2021-07-30 | $11.60 | $11.60 | $11.60 | $11.60 | $11.47 | 354 |
| 2021-07-29 | $11.30 | $11.60 | $11.30 | $11.60 | $11.47 | 8,876 |
| 2021-07-28 | $11.29 | $11.87 | $11.28 | $11.30 | $11.17 | 1,681 |
| 2021-07-27 | $11.66 | $11.66 | $11.66 | $11.66 | $11.53 | 510 |
| 2021-07-26 | $11.25 | $11.69 | $11.25 | $11.64 | $11.51 | 2,607 |
| 2021-07-23 | $11.27 | $11.38 | $11.25 | $11.38 | $11.25 | 3,102 |
| 2021-07-22 | $11.35 | $11.64 | $11.35 | $11.55 | $11.42 | 2,818 |
| 2021-07-21 | $10.97 | $11.35 | $10.74 | $11.25 | $11.13 | 3,062 |
| 2021-07-20 | $11.15 | $11.38 | $10.70 | $10.70 | $10.58 | 12,599 |
| 2021-07-19 | $11.98 | $11.98 | $11.21 | $11.21 | $11.09 | 1,994 |
| 2021-07-16 | $10.75 | $11.67 | $10.75 | $10.75 | $10.63 | 5,370 |
| 2021-07-15 | $10.55 | $10.74 | $10.55 | $10.74 | $10.62 | 6,489 |
| 2021-07-14 | $10.55 | $10.55 | $10.50 | $10.50 | $10.38 | 1,793 |
| 2021-07-13 | $10.51 | $10.51 | $10.50 | $10.51 | $10.39 | 2,120 |
| 2021-07-12 | $10.67 | $10.69 | $10.67 | $10.69 | $10.57 | 714 |
| 2021-07-09 | $10.24 | $10.51 | $10.24 | $10.50 | $10.38 | 3,520 |
| 2021-07-08 | $10.42 | $10.44 | $10.31 | $10.43 | $10.32 | 4,848 |
| 2021-07-07 | $10.55 | $10.55 | $10.25 | $10.49 | $10.37 | 2,661 |
| 2021-07-06 | $10.70 | $10.70 | $10.52 | $10.57 | $10.45 | 3,197 |
| 2021-07-02 | $10.99 | $10.99 | $10.88 | $10.88 | $10.76 | 1,316 |
| 2021-07-01 | $10.89 | $10.99 | $10.76 | $10.77 | $10.65 | 2,411 |
| 2021-06-30 | $11.00 | $11.08 | $10.84 | $10.96 | $10.84 | 4,431 |
| 2021-06-29 | $11.40 | $11.42 | $11.25 | $11.25 | $11.12 | 1,076 |
| 2021-06-28 | $10.97 | $10.97 | $10.97 | $10.97 | $10.85 | 642 |
| 2021-06-25 | $11.87 | $11.87 | $10.98 | $11.00 | $10.88 | 26,243 |
| 2021-06-24 | $11.52 | $12.00 | $11.35 | $11.70 | $11.57 | 4,680 |
| 2021-06-23 | $11.97 | $12.23 | $11.51 | $11.71 | $11.58 | 828 |
| 2021-06-22 | $11.63 | $12.45 | $11.46 | $12.26 | $12.12 | 38,043 |
| 2021-06-21 | $11.78 | $11.95 | $11.34 | $11.75 | $11.62 | 33,798 |
| 2021-06-18 | $11.63 | $11.94 | $11.34 | $11.54 | $11.41 | 16,187 |
| 2021-06-17 | $11.85 | $12.00 | $11.59 | $11.83 | $11.70 | 19,017 |
| 2021-06-16 | $12.09 | $12.09 | $11.42 | $11.72 | $11.59 | 14,463 |
| 2021-06-15 | $11.88 | $12.09 | $11.77 | $12.09 | $11.96 | 4,349 |
| 2021-06-14 | $11.56 | $11.87 | $11.56 | $11.76 | $11.63 | 3,629 |
| 2021-06-11 | $11.51 | $11.75 | $11.51 | $11.66 | $11.53 | 3,920 |
| 2021-06-10 | $11.55 | $11.99 | $11.50 | $11.73 | $11.60 | 3,490 |
| 2021-06-09 | $11.97 | $11.97 | $11.54 | $11.62 | $11.46 | 5,893 |
| 2021-06-08 | $12.49 | $12.49 | $11.81 | $11.81 | $11.65 | 5,734 |
| 2021-06-07 | $11.00 | $12.50 | $10.98 | $12.49 | $12.32 | 12,957 |
| 2021-06-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.65 | 314 |
| 2021-06-03 | $10.95 | $10.95 | $10.75 | $10.80 | $10.65 | 3,358 |
| 2021-06-02 | $10.43 | $10.62 | $10.43 | $10.60 | $10.45 | 19,510 |
| 2021-06-01 | $10.26 | $10.26 | $10.24 | $10.24 | $10.10 | 4,052 |
| 2021-05-28 | $10.50 | $10.53 | $10.00 | $10.25 | $10.11 | 41,426 |
| 2021-05-27 | $10.78 | $10.78 | $10.40 | $10.50 | $10.36 | 25,511 |
| 2021-05-26 | $11.09 | $11.09 | $10.26 | $10.28 | $10.14 | 7,175 |
| 2021-05-25 | $11.41 | $11.41 | $10.79 | $10.79 | $10.64 | 5,129 |
| 2021-05-24 | $11.40 | $11.40 | $10.67 | $11.12 | $10.97 | 21,180 |
| 2021-05-21 | $11.00 | $11.52 | $11.00 | $11.40 | $11.25 | 15,275 |
| 2021-05-20 | $10.80 | $11.12 | $10.76 | $11.12 | $10.97 | 3,940 |
| 2021-05-19 | $10.60 | $11.12 | $10.46 | $11.00 | $10.85 | 10,030 |
| 2021-05-18 | $10.26 | $10.69 | $10.26 | $10.60 | $10.46 | 12,875 |
| 2021-05-17 | $10.15 | $10.38 | $10.15 | $10.18 | $10.04 | 5,902 |
| 2021-05-14 | $10.36 | $10.39 | $10.05 | $10.07 | $9.93 | 32,338 |
| 2021-05-13 | $10.34 | $10.52 | $10.12 | $10.52 | $10.38 | 11,848 |
| 2021-05-12 | $10.33 | $10.35 | $10.11 | $10.31 | $10.17 | 5,586 |
| 2021-05-11 | $10.03 | $10.25 | $10.03 | $10.25 | $10.11 | 3,003 |
| 2021-05-10 | $9.90 | $10.18 | $9.83 | $10.18 | $10.04 | 3,158 |
| 2021-05-07 | $10.00 | $10.00 | $10.00 | $10.00 | $9.86 | 109 |
| 2021-05-06 | $10.35 | $10.35 | $10.00 | $10.00 | $9.86 | 8,581 |
| 2021-05-05 | $10.31 | $10.35 | $10.29 | $10.30 | $10.16 | 22,620 |
| 2021-05-04 | $10.27 | $10.37 | $10.27 | $10.37 | $10.23 | 13,355 |
| 2021-05-03 | $10.31 | $10.31 | $10.21 | $10.25 | $10.11 | 3,827 |
| 2021-04-30 | $10.20 | $10.35 | $10.20 | $10.29 | $10.15 | 6,611 |
| 2021-04-29 | $10.31 | $10.39 | $10.22 | $10.24 | $10.10 | 9,378 |
| 2021-04-28 | $10.11 | $10.15 | $10.01 | $10.08 | $9.94 | 6,392 |
| 2021-04-27 | $10.05 | $10.05 | $10.00 | $10.01 | $9.88 | 2,304 |
| 2021-04-26 | $9.93 | $10.00 | $9.93 | $9.95 | $9.82 | 5,367 |
| 2021-04-23 | $9.91 | $9.91 | $9.91 | $9.91 | $9.78 | 754 |
| 2021-04-22 | $9.96 | $9.96 | $9.96 | $9.96 | $9.83 | 295 |
| 2021-04-21 | $9.96 | $10.00 | $9.95 | $9.95 | $9.82 | 669 |
| 2021-04-20 | $10.00 | $10.00 | $9.97 | $9.97 | $9.83 | 709 |
| 2021-04-19 | $10.21 | $10.34 | $10.00 | $10.00 | $9.86 | 1,446 |
| 2021-04-16 | $10.13 | $10.24 | $10.04 | $10.14 | $10.00 | 3,203 |
| 2021-04-15 | $10.19 | $10.19 | $10.05 | $10.10 | $9.96 | 3,798 |
| 2021-04-14 | $9.96 | $10.50 | $9.95 | $9.95 | $9.82 | 13,671 |
| 2021-04-13 | $9.85 | $10.00 | $9.66 | $9.98 | $9.84 | 9,237 |
| 2021-04-12 | $9.53 | $9.86 | $9.53 | $9.76 | $9.62 | 6,594 |
| 2021-04-09 | $9.49 | $9.65 | $9.49 | $9.65 | $9.52 | 738 |
| 2021-04-08 | $9.46 | $9.59 | $9.45 | $9.45 | $9.32 | 4,526 |
| 2021-04-07 | $9.65 | $9.65 | $9.50 | $9.50 | $9.37 | 652 |
| 2021-04-06 | $9.40 | $9.55 | $9.40 | $9.55 | $9.42 | 4,400 |
| 2021-04-05 | $9.29 | $9.58 | $9.29 | $9.57 | $9.44 | 1,538 |
| 2021-04-01 | $9.48 | $9.85 | $9.33 | $9.38 | $9.25 | 5,535 |
| 2021-03-31 | $9.32 | $9.35 | $9.30 | $9.30 | $9.17 | 1,102 |
| 2021-03-30 | $9.34 | $9.79 | $9.23 | $9.79 | $9.66 | 13,444 |
| 2021-03-29 | $9.21 | $9.49 | $9.20 | $9.21 | $9.09 | 2,714 |
| 2021-03-26 | $9.25 | $9.27 | $9.24 | $9.25 | $9.12 | 4,289 |
| 2021-03-25 | $9.17 | $9.34 | $9.17 | $9.34 | $9.21 | 1,000 |
| 2021-03-24 | $9.20 | $9.20 | $9.17 | $9.20 | $9.08 | 687 |
| 2021-03-23 | $9.20 | $9.20 | $9.17 | $9.17 | $9.05 | 840 |
| 2021-03-22 | $9.52 | $9.52 | $9.28 | $9.28 | $9.15 | 2,062 |
| 2021-03-19 | $9.50 | $9.65 | $9.45 | $9.65 | $9.52 | 2,907 |
| 2021-03-18 | $9.52 | $9.56 | $9.47 | $9.56 | $9.43 | 859 |
| 2021-03-17 | $9.40 | $9.63 | $9.40 | $9.47 | $9.34 | 3,843 |
| 2021-03-16 | $9.09 | $9.65 | $9.09 | $9.45 | $9.32 | 9,791 |
| 2021-03-15 | $9.05 | $9.33 | $9.05 | $9.32 | $9.19 | 4,473 |
| 2021-03-12 | $9.05 | $9.06 | $9.00 | $9.04 | $8.92 | 98,050 |
| 2021-03-11 | $9.04 | $9.06 | $9.04 | $9.05 | $8.93 | 1,683 |
| 2021-03-10 | $9.00 | $9.05 | $9.00 | $9.01 | $8.86 | 5,381 |
| 2021-03-09 | $9.08 | $9.35 | $9.01 | $9.20 | $9.05 | 2,043 |
| 2021-03-08 | $9.01 | $9.01 | $8.97 | $8.97 | $8.82 | 1,103 |
| 2021-03-05 | $9.10 | $9.10 | $8.79 | $8.79 | $8.64 | 807 |
| 2021-03-04 | $9.00 | $9.00 | $8.95 | $8.95 | $8.80 | 1,077 |
| 2021-03-03 | $9.03 | $9.09 | $8.88 | $9.05 | $8.90 | 6,560 |
| 2021-03-02 | $9.20 | $9.20 | $8.72 | $8.73 | $8.59 | 1,615 |
| 2021-03-01 | $9.25 | $9.40 | $8.71 | $8.71 | $8.56 | 3,679 |
| 2021-02-26 | $8.92 | $8.92 | $8.90 | $8.90 | $8.75 | 1,377 |
| 2021-02-25 | $9.12 | $9.12 | $8.88 | $8.88 | $8.73 | 2,662 |
| 2021-02-24 | $9.03 | $9.12 | $9.03 | $9.12 | $8.97 | 2,013 |
| 2021-02-23 | $8.78 | $8.92 | $8.75 | $8.90 | $8.75 | 3,244 |
| 2021-02-22 | $9.21 | $9.40 | $9.00 | $9.00 | $8.85 | 16,759 |
| 2021-02-19 | $9.45 | $9.58 | $9.08 | $9.08 | $8.93 | 21,286 |
| 2021-02-18 | $9.10 | $9.75 | $9.10 | $9.65 | $9.49 | 10,881 |
| 2021-02-17 | $8.88 | $9.09 | $8.82 | $9.00 | $8.85 | 1,952 |
| 2021-02-16 | $8.83 | $8.83 | $8.63 | $8.79 | $8.64 | 10,119 |
| 2021-02-12 | $9.05 | $9.05 | $8.80 | $8.88 | $8.73 | 6,756 |
| 2021-02-11 | $9.73 | $9.76 | $9.03 | $9.11 | $8.96 | 7,904 |
| 2021-02-10 | $9.57 | $9.75 | $9.42 | $9.75 | $9.59 | 3,987 |
| 2021-02-09 | $9.25 | $9.59 | $9.25 | $9.58 | $9.42 | 2,875 |
| 2021-02-08 | $9.16 | $9.24 | $9.00 | $9.07 | $8.92 | 9,019 |
| 2021-02-05 | $9.44 | $9.44 | $9.02 | $9.34 | $9.18 | 2,459 |
| 2021-02-04 | $9.01 | $9.38 | $9.01 | $9.38 | $9.22 | 3,848 |
| 2021-02-03 | $9.04 | $9.24 | $9.04 | $9.19 | $9.04 | 2,661 |
| 2021-02-02 | $8.87 | $8.87 | $8.75 | $8.81 | $8.66 | 3,365 |
| 2021-02-01 | $8.46 | $8.70 | $8.46 | $8.62 | $8.48 | 1,232 |
| 2021-01-29 | $8.71 | $8.71 | $8.34 | $8.68 | $8.53 | 7,154 |
| 2021-01-28 | $8.56 | $8.75 | $8.53 | $8.59 | $8.45 | 7,419 |
| 2021-01-27 | $8.59 | $8.59 | $7.88 | $8.41 | $8.27 | 11,171 |
| 2021-01-26 | $8.36 | $8.43 | $8.00 | $8.35 | $8.21 | 13,204 |
| 2021-01-25 | $8.68 | $8.77 | $7.54 | $8.37 | $8.23 | 25,425 |
| 2021-01-22 | $8.91 | $8.91 | $8.90 | $8.90 | $8.75 | 1,412 |
| 2021-01-21 | $9.33 | $9.33 | $9.00 | $9.31 | $9.15 | 4,124 |
| 2021-01-20 | $9.49 | $9.53 | $9.40 | $9.40 | $9.24 | 1,056 |
| 2021-01-19 | $9.25 | $9.68 | $9.25 | $9.40 | $9.24 | 3,496 |
| 2021-01-15 | $9.10 | $9.46 | $9.10 | $9.44 | $9.28 | 1,054 |
| 2021-01-14 | $9.69 | $9.83 | $9.50 | $9.74 | $9.57 | 12,933 |
| 2021-01-13 | $9.55 | $9.71 | $9.31 | $9.71 | $9.55 | 5,436 |
| 2021-01-12 | $9.00 | $9.30 | $9.00 | $9.30 | $9.14 | 2,102 |
| 2021-01-11 | $9.04 | $9.54 | $8.50 | $9.40 | $9.24 | 15,628 |
| 2021-01-08 | $9.69 | $9.69 | $9.69 | $9.69 | $9.53 | 1,484 |
| 2021-01-07 | $9.00 | $9.75 | $8.75 | $9.75 | $9.59 | 18,614 |
| 2021-01-06 | $8.95 | $9.00 | $8.75 | $9.00 | $8.85 | 7,391 |
| 2021-01-05 | $9.00 | $9.00 | $8.91 | $8.96 | $8.81 | 6,327 |
| 2021-01-04 | $9.90 | $9.90 | $8.69 | $8.80 | $8.65 | 6,191 |
| 2020-12-31 | $9.02 | $9.02 | $9.02 | $9.02 | $8.86 | 131 |
| 2020-12-30 | $9.01 | $9.01 | $9.01 | $9.01 | $8.85 | 500 |
| 2020-12-29 | $8.81 | $9.68 | $8.81 | $8.84 | $8.69 | 4,977 |
| 2020-12-28 | $9.20 | $9.48 | $9.00 | $9.05 | $8.89 | 4,222 |
| 2020-12-24 | $9.00 | $9.00 | $9.00 | $9.00 | $8.85 | 0 |
| 2020-12-23 | $9.00 | $9.00 | $9.00 | $9.00 | $8.85 | 293 |
| 2020-12-22 | $9.15 | $9.48 | $8.87 | $8.87 | $8.72 | 1,881 |
| 2020-12-21 | $9.29 | $9.29 | $9.01 | $9.08 | $8.93 | 2,322 |
| 2020-12-18 | $9.28 | $9.50 | $9.28 | $9.40 | $9.24 | 8,359 |
| 2020-12-17 | $9.30 | $9.75 | $9.29 | $9.40 | $9.24 | 6,567 |
| 2020-12-16 | $9.22 | $9.52 | $9.11 | $9.27 | $9.11 | 1,286 |
| 2020-12-15 | $9.80 | $9.80 | $9.39 | $9.39 | $9.23 | 470 |
| 2020-12-14 | $9.18 | $9.84 | $9.18 | $9.84 | $9.67 | 3,595 |
| 2020-12-11 | $8.97 | $9.20 | $8.95 | $9.20 | $9.05 | 3,200 |
| 2020-12-10 | $9.08 | $9.08 | $8.92 | $9.00 | $8.85 | 422 |
| 2020-12-09 | $9.00 | $9.20 | $8.87 | $9.20 | $9.02 | 3,521 |
| 2020-12-08 | $9.23 | $9.23 | $9.23 | $9.23 | $9.04 | 15 |
| 2020-12-07 | $9.23 | $9.23 | $9.00 | $9.23 | $9.04 | 3,844 |
| 2020-12-04 | $9.00 | $9.00 | $9.00 | $9.00 | $8.82 | 190 |
| 2020-12-03 | $8.74 | $9.33 | $8.74 | $9.33 | $9.15 | 9,605 |
| 2020-12-02 | $8.60 | $8.65 | $8.34 | $8.34 | $8.17 | 11,458 |
| 2020-12-01 | $8.60 | $8.95 | $8.60 | $8.60 | $8.43 | 5,722 |
| 2020-11-30 | $8.40 | $8.58 | $8.40 | $8.58 | $8.41 | 820 |
| 2020-11-27 | $8.80 | $8.80 | $8.80 | $8.80 | $8.62 | 34 |
| 2020-11-25 | $8.81 | $8.81 | $8.33 | $8.80 | $8.62 | 4,660 |
| 2020-11-24 | $8.76 | $8.88 | $8.76 | $8.80 | $8.62 | 5,410 |
| 2020-11-23 | $8.26 | $8.35 | $8.18 | $8.33 | $8.16 | 14,647 |
| 2020-11-20 | $8.29 | $8.35 | $8.29 | $8.35 | $8.18 | 1,719 |
| 2020-11-19 | $8.31 | $8.31 | $8.30 | $8.30 | $8.13 | 726 |
| 2020-11-18 | $8.20 | $8.86 | $8.20 | $8.70 | $8.53 | 5,445 |
| 2020-11-17 | $8.32 | $8.32 | $8.32 | $8.32 | $8.15 | 1,555 |
| 2020-11-16 | $7.92 | $8.40 | $7.92 | $8.40 | $8.23 | 3,248 |
| 2020-11-13 | $7.90 | $7.90 | $7.90 | $7.90 | $7.74 | 2 |
| 2020-11-12 | $7.90 | $7.90 | $7.90 | $7.90 | $7.74 | 1,649 |
| 2020-11-11 | $8.19 | $8.19 | $8.07 | $8.07 | $7.90 | 1,369 |
| 2020-11-10 | $7.95 | $8.08 | $7.95 | $8.00 | $7.84 | 4,891 |
| 2020-11-09 | $7.25 | $7.98 | $7.25 | $7.81 | $7.66 | 5,901 |
| 2020-11-06 | $7.03 | $7.03 | $7.03 | $7.03 | $6.89 | 85 |
| 2020-11-05 | $7.10 | $7.10 | $7.01 | $7.03 | $6.89 | 681 |
| 2020-11-04 | $7.19 | $7.38 | $7.00 | $7.10 | $6.96 | 2,638 |
| 2020-11-03 | $6.96 | $6.96 | $6.96 | $6.96 | $6.82 | 10 |
| 2020-11-02 | $6.96 | $6.96 | $6.96 | $6.96 | $6.82 | 72 |
| 2020-10-30 | $6.96 | $6.96 | $6.96 | $6.96 | $6.82 | 709 |
| 2020-10-29 | $7.25 | $7.25 | $7.25 | $7.25 | $7.10 | 794 |
| 2020-10-28 | $7.20 | $7.25 | $6.91 | $6.91 | $6.77 | 2,505 |
| 2020-10-27 | $7.21 | $7.26 | $7.21 | $7.26 | $7.11 | 1,253 |
| 2020-10-26 | $7.27 | $7.27 | $7.27 | $7.27 | $7.12 | 385 |
| 2020-10-23 | $7.71 | $7.71 | $7.44 | $7.52 | $7.37 | 1,956 |
| 2020-10-22 | $7.47 | $7.47 | $7.47 | $7.47 | $7.32 | 667 |
| 2020-10-21 | $7.62 | $7.77 | $7.62 | $7.77 | $7.61 | 420 |
| 2020-10-20 | $7.65 | $7.68 | $7.65 | $7.65 | $7.50 | 2,286 |
| 2020-10-19 | $7.65 | $7.65 | $7.65 | $7.65 | $7.50 | 76 |
| 2020-10-16 | $7.57 | $7.65 | $7.25 | $7.65 | $7.50 | 1,653 |
| 2020-10-15 | $7.00 | $7.00 | $7.00 | $7.00 | $6.86 | 4 |
| 2020-10-14 | $7.11 | $7.11 | $6.96 | $7.00 | $6.86 | 816 |
| 2020-10-13 | $7.20 | $7.20 | $7.20 | $7.20 | $7.06 | 28 |
| 2020-10-12 | $6.93 | $7.20 | $6.93 | $7.20 | $7.06 | 3,762 |
| 2020-10-09 | $7.14 | $7.36 | $7.14 | $7.34 | $7.19 | 4,772 |
| 2020-10-08 | $7.18 | $7.18 | $7.17 | $7.18 | $7.04 | 4,354 |
| 2020-10-07 | $7.19 | $7.20 | $7.16 | $7.20 | $7.06 | 4,836 |
| 2020-10-06 | $7.08 | $7.10 | $6.78 | $6.80 | $6.66 | 1,768 |
| 2020-10-05 | $6.61 | $6.80 | $6.55 | $6.55 | $6.42 | 2,505 |
| 2020-10-02 | $6.38 | $6.47 | $6.37 | $6.44 | $6.31 | 3,883 |
| 2020-10-01 | $6.50 | $6.50 | $6.35 | $6.43 | $6.30 | 2,117 |
| 2020-09-30 | $6.63 | $6.63 | $6.63 | $6.63 | $6.50 | 223 |
| 2020-09-29 | $6.71 | $6.71 | $6.71 | $6.71 | $6.58 | 623 |
| 2020-09-28 | $6.56 | $6.60 | $6.56 | $6.60 | $6.47 | 1,623 |
| 2020-09-25 | $7.00 | $7.00 | $7.00 | $7.00 | $6.86 | 103 |
| 2020-09-24 | $7.00 | $7.00 | $7.00 | $7.00 | $6.86 | 14 |
| 2020-09-23 | $7.00 | $7.00 | $7.00 | $7.00 | $6.86 | 242 |
| 2020-09-22 | $7.28 | $7.34 | $7.28 | $7.30 | $7.16 | 1,453 |
| 2020-09-21 | $6.73 | $7.50 | $6.73 | $7.50 | $7.35 | 2,755 |
| 2020-09-18 | $6.44 | $7.07 | $6.44 | $7.07 | $6.93 | 17,066 |
| 2020-09-17 | $6.35 | $6.56 | $6.35 | $6.55 | $6.42 | 2,353 |
| 2020-09-16 | $6.52 | $6.64 | $6.30 | $6.35 | $6.22 | 1,959 |
| 2020-09-15 | $6.78 | $6.80 | $6.40 | $6.40 | $6.27 | 1,540 |
| 2020-09-14 | $6.75 | $6.80 | $6.38 | $6.70 | $6.57 | 1,324 |
| 2020-09-11 | $6.58 | $6.82 | $6.37 | $6.71 | $6.58 | 3,751 |
| 2020-09-10 | $7.29 | $7.29 | $6.67 | $6.68 | $6.55 | 3,203 |
| 2020-09-09 | $6.40 | $6.99 | $6.40 | $6.85 | $6.68 | 8,475 |
| 2020-09-08 | $6.45 | $6.45 | $6.37 | $6.40 | $6.24 | 766 |
| 2020-09-04 | $7.00 | $7.00 | $6.64 | $6.64 | $6.48 | 626 |
| 2020-09-03 | $6.95 | $7.00 | $6.95 | $7.00 | $6.83 | 9,095 |
| 2020-09-02 | $7.40 | $7.40 | $6.90 | $6.90 | $6.73 | 1,517 |
| 2020-09-01 | $7.40 | $7.72 | $7.21 | $7.21 | $7.03 | 5,446 |
| 2020-08-31 | $6.97 | $7.35 | $6.97 | $7.35 | $7.17 | 6,605 |
| 2020-08-28 | $6.43 | $7.00 | $6.43 | $6.71 | $6.54 | 4,564 |
| 2020-08-27 | $6.65 | $6.65 | $6.65 | $6.65 | $6.48 | 132 |
| 2020-08-26 | $6.52 | $6.65 | $6.52 | $6.65 | $6.48 | 2,404 |
| 2020-08-25 | $6.52 | $6.52 | $6.52 | $6.52 | $6.36 | 217 |
| 2020-08-24 | $6.38 | $6.54 | $6.38 | $6.52 | $6.36 | 3,653 |
| 2020-08-21 | $6.22 | $6.23 | $6.22 | $6.23 | $6.08 | 347 |
| 2020-08-20 | $6.32 | $6.32 | $6.20 | $6.25 | $6.10 | 2,634 |
| 2020-08-19 | $6.36 | $6.44 | $6.19 | $6.44 | $6.28 | 1,405 |
| 2020-08-18 | $6.12 | $6.35 | $6.12 | $6.33 | $6.18 | 1,616 |
| 2020-08-17 | $6.39 | $6.41 | $6.11 | $6.23 | $6.08 | 3,601 |
| 2020-08-14 | $6.29 | $6.29 | $6.29 | $6.29 | $6.14 | 281 |
| 2020-08-13 | $6.44 | $6.44 | $6.44 | $6.44 | $6.28 | 133 |
| 2020-08-12 | $6.11 | $6.44 | $6.11 | $6.44 | $6.28 | 8,428 |
| 2020-08-11 | $5.80 | $6.28 | $5.80 | $6.14 | $5.99 | 4,338 |
| 2020-08-10 | $5.69 | $5.98 | $5.69 | $5.97 | $5.82 | 5,894 |
| 2020-08-07 | $5.95 | $6.03 | $5.95 | $6.03 | $5.88 | 1,229 |
| 2020-08-06 | $6.08 | $6.08 | $6.08 | $6.08 | $5.93 | 354 |
| 2020-08-05 | $6.05 | $6.05 | $5.96 | $6.00 | $5.85 | 4,034 |
| 2020-08-04 | $6.05 | $6.10 | $5.95 | $6.00 | $5.85 | 8,118 |
| 2020-08-03 | $6.00 | $6.00 | $6.00 | $6.00 | $5.85 | 14 |
| 2020-07-31 | $6.08 | $6.18 | $6.00 | $6.00 | $5.85 | 2,167 |
| 2020-07-30 | $6.25 | $6.25 | $6.02 | $6.09 | $5.94 | 3,813 |
| 2020-07-29 | $6.28 | $6.28 | $6.28 | $6.28 | $6.12 | 1,177 |
| 2020-07-28 | $6.25 | $6.34 | $6.25 | $6.34 | $6.18 | 1,416 |
| 2020-07-27 | $6.43 | $6.43 | $6.25 | $6.30 | $6.15 | 3,488 |
| 2020-07-24 | $6.25 | $6.58 | $6.25 | $6.25 | $6.10 | 8,901 |
| 2020-07-23 | $6.05 | $6.05 | $6.00 | $6.00 | $5.85 | 4,023 |
| 2020-07-22 | $6.09 | $6.09 | $6.09 | $6.09 | $5.94 | 24 |
| 2020-07-21 | $6.00 | $6.09 | $6.00 | $6.09 | $5.94 | 350 |
| 2020-07-20 | $6.24 | $6.51 | $5.90 | $6.00 | $5.85 | 2,402 |
| 2020-07-17 | $5.93 | $6.18 | $5.93 | $6.18 | $6.03 | 1,033 |
| 2020-07-16 | $6.19 | $6.19 | $5.97 | $5.97 | $5.82 | 6,047 |
| 2020-07-15 | $6.10 | $6.14 | $6.10 | $6.14 | $5.99 | 405 |
| 2020-07-14 | $6.56 | $6.75 | $6.16 | $6.53 | $6.37 | 2,195 |
| 2020-07-13 | $6.00 | $6.24 | $6.00 | $6.24 | $6.09 | 700 |
| 2020-07-10 | $6.35 | $6.35 | $6.26 | $6.26 | $6.11 | 4,150 |
| 2020-07-09 | $6.26 | $6.34 | $6.26 | $6.27 | $6.12 | 1,705 |
| 2020-07-08 | $6.36 | $6.65 | $6.30 | $6.38 | $6.22 | 18,035 |
| 2020-07-07 | $6.47 | $6.47 | $6.47 | $6.47 | $6.31 | 70 |
| 2020-07-06 | $6.66 | $6.67 | $6.39 | $6.47 | $6.31 | 2,063 |
| 2020-07-02 | $6.90 | $6.93 | $6.35 | $6.81 | $6.64 | 9,740 |
| 2020-07-01 | $7.00 | $7.00 | $6.95 | $6.95 | $6.78 | 1,086 |
| 2020-06-30 | $6.99 | $6.99 | $6.99 | $6.99 | $6.82 | 181 |
| 2020-06-29 | $6.98 | $6.99 | $6.95 | $6.99 | $6.82 | 4,714 |
| 2020-06-26 | $6.90 | $6.90 | $6.81 | $6.81 | $6.64 | 2,314 |
| 2020-06-25 | $6.87 | $6.99 | $6.87 | $6.94 | $6.77 | 2,673 |
| 2020-06-24 | $6.80 | $6.81 | $6.80 | $6.81 | $6.64 | 1,603 |
| 2020-06-23 | $7.00 | $7.00 | $6.95 | $6.98 | $6.81 | 5,682 |
| 2020-06-22 | $7.02 | $7.02 | $7.00 | $7.00 | $6.83 | 1,076 |
| 2020-06-19 | $6.90 | $7.01 | $6.73 | $7.01 | $6.84 | 5,744 |
| 2020-06-18 | $6.80 | $6.82 | $6.77 | $6.77 | $6.60 | 2,435 |
| 2020-06-17 | $7.00 | $7.00 | $7.00 | $7.00 | $6.83 | 395 |
| 2020-06-16 | $7.07 | $7.07 | $7.07 | $7.07 | $6.90 | 410 |
| 2020-06-15 | $6.97 | $7.45 | $6.97 | $7.22 | $7.04 | 3,013 |
| 2020-06-12 | $7.11 | $7.11 | $7.03 | $7.06 | $6.89 | 3,547 |
| 2020-06-11 | $7.36 | $7.36 | $6.97 | $7.10 | $6.93 | 2,710 |
| 2020-06-10 | $7.44 | $7.44 | $7.44 | $7.44 | $7.23 | 372 |
| 2020-06-09 | $7.60 | $7.70 | $7.60 | $7.65 | $7.43 | 1,984 |
| 2020-06-08 | $7.70 | $7.70 | $7.70 | $7.70 | $7.48 | 1,666 |
| 2020-06-05 | $7.75 | $7.75 | $7.50 | $7.55 | $7.33 | 8,296 |
| 2020-06-04 | $7.59 | $7.75 | $7.51 | $7.75 | $7.53 | 3,083 |
| 2020-06-03 | $7.55 | $7.60 | $7.55 | $7.56 | $7.34 | 4,038 |
| 2020-06-02 | $7.50 | $7.60 | $7.50 | $7.60 | $7.38 | 3,086 |
| 2020-06-01 | $7.46 | $7.70 | $7.45 | $7.45 | $7.24 | 1,232 |
| 2020-05-29 | $7.35 | $7.35 | $7.35 | $7.35 | $7.14 | 98 |
| 2020-05-28 | $7.46 | $7.73 | $7.35 | $7.35 | $7.14 | 2,367 |
| 2020-05-27 | $7.50 | $7.69 | $7.12 | $7.55 | $7.33 | 2,562 |
| 2020-05-26 | $7.70 | $7.70 | $7.50 | $7.51 | $7.30 | 1,603 |
| 2020-05-22 | $7.37 | $7.70 | $7.37 | $7.70 | $7.48 | 644 |
| 2020-05-21 | $7.65 | $7.65 | $7.34 | $7.34 | $7.13 | 4,729 |
| 2020-05-20 | $7.32 | $7.64 | $7.23 | $7.49 | $7.28 | 4,351 |
| 2020-05-19 | $7.57 | $7.57 | $7.44 | $7.44 | $7.23 | 786 |
| 2020-05-18 | $7.54 | $7.59 | $7.54 | $7.59 | $7.37 | 1,187 |
| 2020-05-15 | $7.40 | $7.53 | $7.28 | $7.28 | $7.07 | 1,811 |
| 2020-05-14 | $7.50 | $7.69 | $7.40 | $7.69 | $7.47 | 2,490 |
| 2020-05-13 | $7.95 | $7.95 | $7.75 | $7.75 | $7.53 | 3,366 |
| 2020-05-12 | $7.55 | $7.77 | $6.84 | $7.77 | $7.55 | 10,540 |
| 2020-05-11 | $8.09 | $8.12 | $7.71 | $7.71 | $7.49 | 2,495 |
| 2020-05-08 | $8.10 | $8.43 | $7.95 | $7.95 | $7.72 | 2,409 |
| 2020-05-07 | $7.45 | $7.96 | $7.45 | $7.96 | $7.73 | 3,869 |
| 2020-05-06 | $7.10 | $7.10 | $7.10 | $7.10 | $6.90 | 1,091 |
| 2020-05-05 | $7.25 | $7.50 | $7.02 | $7.49 | $7.28 | 12,393 |
| 2020-05-04 | $7.01 | $7.35 | $7.00 | $7.31 | $7.10 | 6,162 |
| 2020-05-01 | $7.43 | $7.50 | $7.43 | $7.49 | $7.28 | 2,795 |
| 2020-04-30 | $7.45 | $7.50 | $7.40 | $7.40 | $7.19 | 5,816 |
| 2020-04-29 | $6.39 | $7.13 | $6.39 | $7.00 | $6.80 | 6,913 |
| 2020-04-28 | $6.30 | $6.43 | $6.03 | $6.11 | $5.94 | 5,166 |
| 2020-04-27 | $6.25 | $6.50 | $6.25 | $6.50 | $6.31 | 3,746 |
| 2020-04-24 | $6.18 | $6.20 | $6.18 | $6.20 | $6.02 | 1,139 |
| 2020-04-23 | $6.29 | $6.29 | $6.19 | $6.19 | $6.01 | 3,443 |
| 2020-04-22 | $6.02 | $6.02 | $5.96 | $5.96 | $5.79 | 1,664 |
| 2020-04-21 | $6.17 | $6.35 | $5.95 | $6.00 | $5.83 | 8,316 |
| 2020-04-20 | $6.14 | $6.14 | $6.14 | $6.14 | $5.96 | 2,860 |
| 2020-04-17 | $6.05 | $6.05 | $6.05 | $6.05 | $5.88 | 3,324 |
| 2020-04-16 | $6.20 | $6.25 | $6.00 | $6.00 | $5.83 | 2,979 |
| 2020-04-15 | $6.28 | $6.65 | $6.25 | $6.65 | $6.46 | 961 |
| 2020-04-14 | $6.84 | $6.84 | $6.65 | $6.70 | $6.51 | 5,421 |
| 2020-04-13 | $6.85 | $6.85 | $6.52 | $6.52 | $6.33 | 2,649 |
| 2020-04-09 | $6.86 | $6.87 | $6.48 | $6.74 | $6.55 | 1,513 |
| 2020-04-08 | $6.59 | $6.77 | $6.59 | $6.77 | $6.58 | 411 |
| 2020-04-07 | $5.83 | $5.83 | $5.83 | $5.83 | $5.66 | 22 |
| 2020-04-06 | $6.00 | $6.24 | $5.83 | $5.83 | $5.66 | 717 |
| 2020-04-03 | $6.10 | $6.22 | $6.10 | $6.22 | $6.04 | 689 |
| 2020-04-02 | $6.10 | $6.10 | $6.10 | $6.10 | $5.93 | 530 |
| 2020-04-01 | $6.48 | $6.49 | $6.20 | $6.20 | $6.02 | 1,804 |
| 2020-03-31 | $6.47 | $6.55 | $6.03 | $6.14 | $5.96 | 8,244 |
| 2020-03-30 | $6.16 | $6.27 | $5.94 | $6.24 | $6.06 | 2,239 |
| 2020-03-27 | $6.20 | $6.50 | $6.16 | $6.16 | $5.98 | 9,004 |
| 2020-03-26 | $5.70 | $6.69 | $5.70 | $6.11 | $5.94 | 17,651 |
| 2020-03-25 | $5.80 | $6.67 | $5.71 | $5.73 | $5.57 | 9,601 |
| 2020-03-24 | $6.06 | $6.06 | $5.36 | $5.74 | $5.58 | 15,826 |
| 2020-03-23 | $7.06 | $7.06 | $5.18 | $5.80 | $5.63 | 17,610 |
| 2020-03-20 | $7.25 | $7.44 | $7.01 | $7.44 | $7.23 | 2,480 |
| 2020-03-19 | $7.47 | $8.20 | $7.47 | $7.78 | $7.56 | 978 |
| 2020-03-18 | $7.46 | $7.47 | $7.45 | $7.45 | $7.24 | 6,053 |
| 2020-03-17 | $7.45 | $7.56 | $7.45 | $7.45 | $7.24 | 5,586 |
| 2020-03-16 | $7.51 | $7.54 | $7.45 | $7.45 | $7.24 | 5,508 |
| 2020-03-13 | $7.43 | $7.99 | $7.15 | $7.77 | $7.55 | 19,863 |
| 2020-03-12 | $8.00 | $8.00 | $7.20 | $7.20 | $6.99 | 10,176 |
| 2020-03-11 | $8.25 | $8.25 | $8.10 | $8.25 | $8.01 | 779 |
| 2020-03-10 | $8.72 | $8.94 | $7.45 | $8.94 | $8.65 | 8,553 |
| 2020-03-09 | $10.00 | $10.00 | $8.85 | $8.85 | $8.57 | 7,052 |
| 2020-03-06 | $10.22 | $10.94 | $10.22 | $10.48 | $10.14 | 770 |
| 2020-03-05 | $10.48 | $10.60 | $10.25 | $10.54 | $10.20 | 4,541 |
| 2020-03-04 | $10.52 | $10.72 | $10.52 | $10.70 | $10.36 | 811 |
| 2020-03-03 | $11.22 | $11.28 | $10.79 | $11.13 | $10.77 | 4,903 |
| 2020-03-02 | $11.30 | $11.98 | $11.05 | $11.61 | $11.24 | 13,902 |
| 2020-02-28 | $11.50 | $11.59 | $11.30 | $11.30 | $10.94 | 30,276 |
| 2020-02-27 | $11.75 | $11.80 | $11.55 | $11.60 | $11.23 | 6,475 |
| 2020-02-26 | $11.80 | $11.94 | $11.80 | $11.94 | $11.56 | 3,724 |
| 2020-02-25 | $11.93 | $11.93 | $11.42 | $11.70 | $11.32 | 7,554 |
| 2020-02-24 | $11.83 | $11.95 | $11.80 | $11.95 | $11.57 | 685 |
| 2020-02-21 | $11.81 | $12.00 | $11.80 | $11.99 | $11.61 | 5,487 |
| 2020-02-20 | $11.75 | $11.90 | $11.75 | $11.90 | $11.52 | 10,028 |
| 2020-02-19 | $11.72 | $11.80 | $11.70 | $11.74 | $11.36 | 4,821 |
| 2020-02-18 | $11.82 | $11.82 | $11.70 | $11.70 | $11.32 | 3,303 |
| 2020-02-14 | $11.74 | $11.89 | $11.74 | $11.88 | $11.50 | 9,799 |
| 2020-02-13 | $11.60 | $11.76 | $11.60 | $11.76 | $11.38 | 7,491 |
| 2020-02-12 | $11.61 | $11.79 | $11.60 | $11.75 | $11.37 | 4,644 |
| 2020-02-11 | $11.64 | $11.64 | $11.64 | $11.64 | $11.27 | 116 |
| 2020-02-10 | $11.35 | $11.35 | $11.35 | $11.35 | $10.99 | 34 |
| 2020-02-07 | $10.83 | $11.37 | $10.83 | $11.35 | $10.99 | 1,842 |
| 2020-02-06 | $11.40 | $11.57 | $11.38 | $11.40 | $11.03 | 2,793 |
| 2020-02-05 | $11.36 | $11.39 | $11.26 | $11.38 | $11.02 | 3,874 |
| 2020-02-04 | $11.28 | $11.28 | $11.28 | $11.28 | $10.92 | 1,366 |
| 2020-02-03 | $11.25 | $11.29 | $11.08 | $11.16 | $10.80 | 8,974 |
| 2020-01-31 | $11.37 | $11.39 | $11.25 | $11.34 | $10.98 | 1,475 |
| 2020-01-30 | $11.06 | $11.38 | $11.06 | $11.25 | $10.89 | 3,953 |
| 2020-01-29 | $11.14 | $11.39 | $11.05 | $11.06 | $10.71 | 9,086 |
| 2020-01-28 | $11.15 | $11.15 | $11.00 | $11.00 | $10.65 | 11,031 |
| 2020-01-27 | $11.15 | $11.23 | $10.80 | $10.80 | $10.45 | 9,018 |
| 2020-01-24 | $11.25 | $11.25 | $10.80 | $11.17 | $10.81 | 5,079 |
| 2020-01-23 | $11.25 | $11.25 | $11.15 | $11.15 | $10.79 | 659 |
| 2020-01-22 | $10.76 | $11.35 | $10.75 | $11.32 | $10.96 | 6,941 |
| 2020-01-21 | $11.20 | $11.34 | $11.20 | $11.34 | $10.98 | 3,083 |
| 2020-01-17 | $11.06 | $11.06 | $10.70 | $11.00 | $10.65 | 6,631 |
| 2020-01-16 | $11.34 | $11.34 | $11.33 | $11.33 | $10.97 | 1,184 |
| 2020-01-15 | $11.33 | $11.39 | $11.33 | $11.39 | $11.02 | 2,197 |
| 2020-01-14 | $11.55 | $11.55 | $11.16 | $11.17 | $10.81 | 2,561 |
| 2020-01-13 | $11.54 | $11.62 | $11.41 | $11.50 | $11.13 | 2,699 |
| 2020-01-10 | $11.76 | $11.91 | $11.76 | $11.91 | $11.53 | 406 |
| 2020-01-09 | $11.54 | $11.58 | $11.54 | $11.54 | $11.17 | 1,512 |
| 2020-01-08 | $11.53 | $11.72 | $11.50 | $11.54 | $11.17 | 5,258 |
| 2020-01-07 | $11.50 | $11.99 | $11.50 | $11.82 | $11.44 | 1,935 |
| 2020-01-06 | $11.99 | $11.99 | $11.70 | $11.77 | $11.39 | 1,416 |
| 2020-01-03 | $11.90 | $11.98 | $11.50 | $11.74 | $11.36 | 4,747 |
| 2020-01-02 | $11.70 | $11.99 | $11.70 | $11.98 | $11.60 | 12,088 |
| 2019-12-31 | $11.59 | $11.79 | $11.59 | $11.61 | $11.24 | 1,639 |
| 2019-12-30 | $11.00 | $11.93 | $11.00 | $11.74 | $11.36 | 4,284 |
| 2019-12-27 | $10.70 | $11.00 | $10.63 | $11.00 | $10.65 | 7,633 |
| 2019-12-26 | $10.99 | $11.00 | $10.65 | $10.70 | $10.36 | 10,756 |
| 2019-12-24 | $11.04 | $11.04 | $10.97 | $10.99 | $10.64 | 5,196 |
| 2019-12-23 | $10.84 | $11.00 | $10.60 | $11.00 | $10.65 | 17,923 |
| 2019-12-20 | $10.33 | $10.75 | $10.33 | $10.75 | $10.41 | 4,902 |
| 2019-12-19 | $10.20 | $10.68 | $10.20 | $10.33 | $10.00 | 8,540 |
| 2019-12-18 | $10.44 | $10.60 | $10.37 | $10.39 | $10.06 | 8,598 |
| 2019-12-17 | $10.55 | $10.65 | $10.55 | $10.59 | $10.25 | 5,439 |
| 2019-12-16 | $10.38 | $10.76 | $10.36 | $10.41 | $10.08 | 9,634 |
| 2019-12-13 | $10.65 | $10.83 | $10.50 | $10.55 | $10.21 | 9,046 |
| 2019-12-12 | $10.53 | $10.53 | $10.53 | $10.53 | $10.19 | 172 |
| 2019-12-11 | $10.74 | $10.74 | $10.53 | $10.53 | $10.19 | 4,745 |
| 2019-12-10 | $10.73 | $10.81 | $10.66 | $10.81 | $10.43 | 1,883 |
| 2019-12-09 | $10.53 | $10.80 | $10.53 | $10.80 | $10.42 | 6,077 |
| 2019-12-06 | $10.77 | $10.79 | $10.62 | $10.62 | $10.25 | 1,846 |
| 2019-12-05 | $10.50 | $10.79 | $10.43 | $10.56 | $10.19 | 4,570 |
| 2019-12-04 | $10.76 | $10.80 | $10.50 | $10.50 | $10.13 | 4,430 |
| 2019-12-03 | $10.77 | $10.77 | $10.77 | $10.77 | $10.39 | 819 |
| 2019-12-02 | $10.71 | $10.80 | $10.65 | $10.76 | $10.39 | 26,612 |
| 2019-11-29 | $10.65 | $10.80 | $10.25 | $10.79 | $10.41 | 6,131 |
| 2019-11-27 | $10.75 | $10.80 | $10.75 | $10.78 | $10.40 | 6,068 |
| 2019-11-26 | $10.51 | $10.74 | $10.51 | $10.70 | $10.33 | 5,316 |
| 2019-11-25 | $10.50 | $10.56 | $10.44 | $10.56 | $10.19 | 6,282 |
| 2019-11-22 | $10.50 | $10.50 | $10.30 | $10.49 | $10.12 | 26,249 |
| 2019-11-21 | $10.45 | $10.50 | $10.40 | $10.49 | $10.12 | 9,731 |
| 2019-11-20 | $10.40 | $10.40 | $10.30 | $10.30 | $9.94 | 15,242 |
| 2019-11-19 | $10.47 | $10.49 | $10.40 | $10.44 | $10.08 | 16,693 |
| 2019-11-18 | $10.57 | $10.57 | $10.45 | $10.48 | $10.12 | 3,297 |
| 2019-11-15 | $10.50 | $10.54 | $10.50 | $10.50 | $10.13 | 13,400 |
| 2019-11-14 | $10.40 | $10.50 | $10.30 | $10.45 | $10.09 | 14,931 |
| 2019-11-13 | $10.49 | $10.49 | $10.46 | $10.46 | $10.10 | 1,891 |
| 2019-11-12 | $10.29 | $10.29 | $10.26 | $10.29 | $9.93 | 2,586 |
| 2019-11-11 | $10.19 | $10.19 | $10.19 | $10.19 | $9.84 | 1,445 |
| 2019-11-08 | $10.00 | $10.18 | $9.99 | $10.11 | $9.76 | 15,573 |
| 2019-11-07 | $9.95 | $10.14 | $9.95 | $10.14 | $9.79 | 15,149 |
| 2019-11-06 | $9.87 | $9.98 | $9.60 | $9.98 | $9.63 | 5,007 |
| 2019-11-05 | $9.66 | $9.77 | $9.66 | $9.72 | $9.38 | 3,733 |
| 2019-11-04 | $9.60 | $9.63 | $9.59 | $9.60 | $9.27 | 6,491 |
| 2019-11-01 | $9.49 | $9.53 | $9.48 | $9.52 | $9.19 | 8,077 |
| 2019-10-31 | $9.48 | $9.50 | $9.35 | $9.50 | $9.17 | 4,262 |
| 2019-10-30 | $9.30 | $9.47 | $9.30 | $9.47 | $9.14 | 1,475 |
| 2019-10-29 | $9.25 | $9.40 | $9.25 | $9.30 | $8.98 | 2,518 |
| 2019-10-28 | $9.39 | $9.39 | $9.25 | $9.25 | $8.93 | 1,138 |
| 2019-10-25 | $9.23 | $9.37 | $9.23 | $9.23 | $8.91 | 2,545 |
| 2019-10-24 | $9.35 | $9.35 | $9.27 | $9.27 | $8.95 | 355 |
| 2019-10-23 | $9.23 | $9.39 | $9.23 | $9.38 | $9.05 | 1,590 |
| 2019-10-22 | $9.20 | $9.37 | $9.20 | $9.35 | $9.02 | 2,614 |
| 2019-10-21 | $9.18 | $9.18 | $9.18 | $9.18 | $8.86 | 201 |
| 2019-10-18 | $9.09 | $9.16 | $9.09 | $9.10 | $8.78 | 9,666 |
| 2019-10-17 | $8.81 | $8.96 | $8.81 | $8.96 | $8.65 | 2,535 |
| 2019-10-16 | $8.84 | $9.00 | $8.80 | $9.00 | $8.69 | 1,736 |
| 2019-10-15 | $8.97 | $9.02 | $8.90 | $9.00 | $8.69 | 11,944 |
| 2019-10-14 | $8.79 | $8.91 | $8.79 | $8.91 | $8.60 | 2,643 |
| 2019-10-11 | $8.99 | $9.04 | $8.75 | $8.75 | $8.45 | 4,122 |
| 2019-10-10 | $8.89 | $8.98 | $8.72 | $8.72 | $8.42 | 1,104 |
| 2019-10-09 | $8.75 | $8.75 | $8.75 | $8.75 | $8.45 | 310 |
| 2019-10-08 | $8.75 | $8.75 | $8.75 | $8.75 | $8.45 | 20 |
| 2019-10-07 | $8.82 | $8.98 | $8.75 | $8.75 | $8.45 | 838 |
| 2019-10-04 | $8.86 | $8.92 | $8.86 | $8.92 | $8.61 | 1,415 |
| 2019-10-03 | $8.80 | $8.84 | $8.77 | $8.81 | $8.50 | 4,573 |
| 2019-10-02 | $9.04 | $9.04 | $8.79 | $8.79 | $8.48 | 1,627 |
| 2019-10-01 | $9.00 | $9.05 | $9.00 | $9.00 | $8.69 | 4,572 |
| 2019-09-30 | $9.00 | $9.03 | $8.91 | $8.95 | $8.64 | 4,037 |
| 2019-09-27 | $8.93 | $8.99 | $8.93 | $8.95 | $8.64 | 2,983 |
| 2019-09-26 | $8.60 | $8.95 | $8.60 | $8.78 | $8.47 | 7,355 |
| 2019-09-25 | $8.74 | $8.75 | $8.60 | $8.60 | $8.30 | 7,401 |
| 2019-09-24 | $8.65 | $8.65 | $8.65 | $8.65 | $8.35 | 690 |
| 2019-09-23 | $8.70 | $8.80 | $8.67 | $8.70 | $8.40 | 2,653 |
| 2019-09-20 | $8.65 | $8.65 | $8.60 | $8.60 | $8.30 | 3,283 |
| 2019-09-19 | $8.65 | $8.65 | $8.65 | $8.65 | $8.35 | 0 |
| 2019-09-18 | $8.74 | $8.78 | $8.65 | $8.65 | $8.35 | 2,825 |
| 2019-09-17 | $8.75 | $8.75 | $8.60 | $8.65 | $8.35 | 2,086 |
| 2019-09-16 | $8.80 | $8.80 | $8.80 | $8.80 | $8.49 | 101 |
| 2019-09-13 | $8.85 | $8.85 | $8.80 | $8.80 | $8.49 | 670 |
| 2019-09-12 | $8.75 | $8.75 | $8.75 | $8.75 | $8.45 | 207 |
| 2019-09-11 | $8.71 | $8.93 | $8.70 | $8.82 | $8.51 | 1,730 |
| 2019-09-10 | $8.85 | $8.91 | $8.69 | $8.69 | $8.37 | 13,908 |
| 2019-09-09 | $8.92 | $8.92 | $8.75 | $8.81 | $8.48 | 801 |
| 2019-09-06 | $8.85 | $8.95 | $8.85 | $8.85 | $8.52 | 4,935 |
| 2019-09-05 | $9.14 | $9.27 | $8.86 | $8.86 | $8.53 | 5,890 |
| 2019-09-04 | $9.17 | $9.28 | $8.85 | $9.15 | $8.81 | 3,326 |
| 2019-09-03 | $9.35 | $9.50 | $9.11 | $9.11 | $8.77 | 42,794 |
| 2019-08-30 | $9.45 | $9.59 | $9.40 | $9.40 | $9.05 | 37,535 |
| 2019-08-29 | $9.39 | $9.45 | $9.38 | $9.40 | $9.05 | 9,533 |
| 2019-08-28 | $9.21 | $9.39 | $9.21 | $9.35 | $9.00 | 4,156 |
| 2019-08-27 | $9.37 | $9.37 | $9.20 | $9.24 | $8.90 | 2,609 |
| 2019-08-26 | $9.30 | $9.39 | $9.30 | $9.39 | $9.04 | 3,745 |
| 2019-08-23 | $9.40 | $9.44 | $9.38 | $9.40 | $9.05 | 24,998 |
| 2019-08-22 | $9.39 | $9.40 | $9.25 | $9.40 | $9.05 | 9,604 |
| 2019-08-21 | $9.40 | $9.40 | $9.40 | $9.40 | $9.05 | 1,135 |
| 2019-08-20 | $9.45 | $9.45 | $9.35 | $9.35 | $9.00 | 1,117 |
| 2019-08-19 | $9.50 | $9.50 | $9.41 | $9.41 | $9.06 | 1,338 |
| 2019-08-16 | $9.41 | $9.49 | $9.20 | $9.39 | $9.04 | 8,399 |
| 2019-08-15 | $9.10 | $9.20 | $9.10 | $9.15 | $8.81 | 4,278 |
| 2019-08-14 | $9.00 | $9.10 | $8.77 | $9.10 | $8.76 | 6,168 |
| 2019-08-13 | $9.30 | $9.30 | $9.15 | $9.15 | $8.81 | 4,800 |
| 2019-08-12 | $9.22 | $9.25 | $9.22 | $9.22 | $8.88 | 597 |
| 2019-08-09 | $9.25 | $9.25 | $9.22 | $9.22 | $8.88 | 668 |
| 2019-08-08 | $9.28 | $9.47 | $9.14 | $9.14 | $8.80 | 1,039 |
| 2019-08-07 | $9.21 | $9.40 | $9.21 | $9.25 | $8.91 | 1,264 |
| 2019-08-06 | $9.02 | $9.19 | $9.01 | $9.19 | $8.85 | 1,372 |
| 2019-08-05 | $9.20 | $9.21 | $9.03 | $9.04 | $8.71 | 3,764 |
| 2019-08-02 | $9.22 | $9.40 | $9.22 | $9.38 | $9.03 | 2,520 |
| 2019-08-01 | $9.10 | $9.40 | $9.10 | $9.20 | $8.86 | 4,767 |
| 2019-07-31 | $9.19 | $9.43 | $9.05 | $9.39 | $9.04 | 4,690 |
| 2019-07-30 | $8.96 | $9.17 | $8.95 | $9.13 | $8.79 | 4,926 |
| 2019-07-29 | $9.08 | $9.08 | $8.75 | $8.75 | $8.43 | 4,852 |
| 2019-07-26 | $9.05 | $9.07 | $8.75 | $8.75 | $8.43 | 3,122 |
| 2019-07-25 | $8.82 | $8.83 | $8.82 | $8.83 | $8.50 | 363 |
| 2019-07-24 | $9.15 | $9.15 | $8.67 | $8.67 | $8.35 | 1,190 |
| 2019-07-23 | $9.10 | $9.12 | $9.10 | $9.12 | $8.78 | 262 |
| 2019-07-22 | $9.14 | $9.14 | $9.14 | $9.14 | $8.80 | 20 |
| 2019-07-19 | $9.14 | $9.14 | $9.14 | $9.14 | $8.80 | 16 |
| 2019-07-18 | $9.10 | $9.14 | $9.10 | $9.14 | $8.80 | 298 |
| 2019-07-17 | $9.22 | $9.22 | $9.22 | $9.22 | $8.88 | 196 |
| 2019-07-16 | $9.22 | $9.22 | $9.22 | $9.22 | $8.88 | 207 |
| 2019-07-15 | $9.12 | $9.12 | $9.12 | $9.12 | $8.78 | 104 |
| 2019-07-12 | $9.22 | $9.23 | $9.00 | $9.00 | $8.67 | 2,389 |
| 2019-07-11 | $8.90 | $9.18 | $8.84 | $9.12 | $8.78 | 9,275 |
| 2019-07-10 | $8.95 | $9.19 | $8.95 | $9.00 | $8.67 | 8,737 |
| 2019-07-09 | $8.91 | $9.00 | $8.65 | $9.00 | $8.67 | 4,148 |
| 2019-07-08 | $9.08 | $9.16 | $9.01 | $9.01 | $8.68 | 2,900 |
| 2019-07-05 | $9.31 | $9.31 | $9.31 | $9.31 | $8.97 | 612 |
| 2019-07-03 | $9.27 | $9.27 | $9.27 | $9.27 | $8.93 | 64 |
| 2019-07-02 | $9.03 | $9.27 | $9.03 | $9.27 | $8.93 | 516 |
| 2019-07-01 | $9.14 | $9.14 | $8.93 | $9.04 | $8.71 | 2,508 |
| 2019-06-28 | $9.24 | $9.24 | $9.24 | $9.24 | $8.90 | 3,304 |
| 2019-06-27 | $9.07 | $9.07 | $9.01 | $9.05 | $8.72 | 5,746 |
| 2019-06-26 | $9.39 | $9.39 | $9.37 | $9.37 | $9.02 | 359 |
| 2019-06-25 | $8.95 | $9.26 | $8.95 | $9.26 | $8.92 | 558 |
| 2019-06-24 | $9.10 | $9.10 | $8.95 | $8.95 | $8.62 | 6,380 |
| 2019-06-21 | $9.47 | $9.52 | $9.02 | $9.02 | $8.69 | 9,138 |
| 2019-06-20 | $9.15 | $9.47 | $9.15 | $9.47 | $9.12 | 1,821 |
| 2019-06-19 | $9.48 | $9.48 | $9.47 | $9.47 | $9.12 | 335 |
| 2019-06-18 | $9.19 | $9.52 | $9.19 | $9.49 | $9.14 | 699 |
| 2019-06-17 | $9.26 | $9.31 | $9.15 | $9.19 | $8.85 | 5,770 |
| 2019-06-14 | $9.47 | $9.52 | $9.25 | $9.25 | $8.91 | 2,411 |
| 2019-06-13 | $9.40 | $9.60 | $9.13 | $9.55 | $9.20 | 3,228 |
| 2019-06-12 | $9.05 | $9.66 | $8.69 | $9.25 | $8.91 | 20,319 |
| 2019-06-11 | $9.30 | $9.77 | $9.30 | $9.41 | $9.06 | 27,793 |
| 2019-06-10 | $9.30 | $9.42 | $9.30 | $9.30 | $8.96 | 2,689 |
| 2019-06-07 | $9.31 | $9.45 | $9.00 | $9.45 | $9.10 | 1,284 |
| 2019-06-06 | $9.46 | $9.46 | $9.23 | $9.44 | $9.09 | 1,627 |
| 2019-06-05 | $9.31 | $9.31 | $8.65 | $9.30 | $8.94 | 11,529 |
| 2019-06-04 | $9.82 | $9.82 | $9.38 | $9.38 | $9.01 | 882 |
| 2019-06-03 | $9.12 | $9.40 | $9.09 | $9.25 | $8.89 | 6,231 |
| 2019-05-31 | $9.49 | $9.71 | $9.11 | $9.15 | $8.79 | 21,853 |
| 2019-05-30 | $9.75 | $9.75 | $9.40 | $9.41 | $9.04 | 8,429 |
| 2019-05-29 | $9.90 | $9.90 | $9.75 | $9.75 | $9.37 | 1,111 |
| 2019-05-28 | $9.93 | $9.98 | $9.90 | $9.98 | $9.59 | 1,492 |
| 2019-05-24 | $9.91 | $10.00 | $9.82 | $9.90 | $9.51 | 12,433 |
| 2019-05-23 | $9.89 | $9.89 | $9.89 | $9.89 | $9.50 | 2 |
| 2019-05-22 | $9.90 | $9.90 | $9.65 | $9.89 | $9.50 | 2,924 |
| 2019-05-21 | $9.75 | $9.94 | $9.75 | $9.94 | $9.55 | 708 |
| 2019-05-20 | $9.76 | $9.91 | $9.76 | $9.79 | $9.41 | 3,986 |
| 2019-05-17 | $9.87 | $9.99 | $9.68 | $9.99 | $9.60 | 15,396 |
| 2019-05-16 | $10.00 | $10.00 | $9.41 | $9.97 | $9.58 | 23,280 |
| 2019-05-15 | $9.90 | $9.93 | $9.72 | $9.85 | $9.47 | 2,993 |
| 2019-05-14 | $10.10 | $10.10 | $9.90 | $9.90 | $9.51 | 6,543 |
| 2019-05-13 | $10.00 | $10.15 | $10.00 | $10.14 | $9.74 | 1,593 |
| 2019-05-10 | $10.11 | $10.15 | $10.05 | $10.12 | $9.72 | 4,114 |
| 2019-05-09 | $10.04 | $10.10 | $10.04 | $10.05 | $9.66 | 4,449 |
| 2019-05-08 | $10.13 | $10.13 | $10.03 | $10.07 | $9.68 | 2,592 |
| 2019-05-07 | $10.07 | $10.14 | $9.99 | $10.12 | $9.72 | 6,190 |
| 2019-05-06 | $10.00 | $10.14 | $9.90 | $10.06 | $9.67 | 17,071 |
| 2019-05-03 | $10.00 | $10.04 | $9.72 | $9.91 | $9.52 | 35,825 |
| 2019-05-02 | $10.00 | $10.13 | $9.85 | $10.04 | $9.65 | 5,434 |
| 2019-05-01 | $10.00 | $10.15 | $10.00 | $10.15 | $9.75 | 1,364 |
| 2019-04-30 | $9.79 | $10.13 | $9.72 | $10.10 | $9.71 | 23,841 |
| 2019-04-29 | $9.72 | $10.15 | $9.72 | $9.90 | $9.51 | 32,420 |
| 2019-04-26 | $9.79 | $10.15 | $9.73 | $9.95 | $9.56 | 58,009 |
| 2019-04-25 | $9.84 | $9.84 | $9.70 | $9.80 | $9.42 | 2,476 |
| 2019-04-24 | $9.48 | $9.84 | $9.48 | $9.51 | $9.14 | 3,675 |
| 2019-04-23 | $9.71 | $9.87 | $9.35 | $9.48 | $9.11 | 27,348 |
| 2019-04-22 | $10.03 | $10.03 | $9.45 | $9.65 | $9.27 | 29,064 |
| 2019-04-18 | $10.01 | $10.09 | $10.01 | $10.03 | $9.64 | 537 |
| 2019-04-17 | $10.13 | $10.13 | $10.00 | $10.00 | $9.61 | 587 |
| 2019-04-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.56 | 154 |
| 2019-04-15 | $10.00 | $10.12 | $9.95 | $9.95 | $9.56 | 1,060 |
| 2019-04-12 | $10.00 | $10.15 | $10.00 | $10.03 | $9.64 | 1,500 |
| 2019-04-11 | $10.03 | $10.13 | $10.00 | $10.00 | $9.61 | 1,978 |
| 2019-04-10 | $10.05 | $10.05 | $10.01 | $10.01 | $9.62 | 523 |
| 2019-04-09 | $10.01 | $10.06 | $10.01 | $10.06 | $9.67 | 953 |
| 2019-04-08 | $10.01 | $10.15 | $10.01 | $10.15 | $9.75 | 2,403 |
| 2019-04-05 | $10.29 | $10.29 | $10.00 | $10.01 | $9.62 | 1,949 |
| 2019-04-04 | $10.15 | $10.30 | $10.13 | $10.13 | $9.73 | 2,147 |
| 2019-04-03 | $10.04 | $10.04 | $9.97 | $9.99 | $9.60 | 5,598 |
| 2019-04-02 | $10.09 | $10.09 | $10.01 | $10.01 | $9.62 | 807 |
| 2019-04-01 | $10.12 | $10.12 | $10.00 | $10.00 | $9.61 | 1,293 |
| 2019-03-29 | $10.07 | $10.07 | $10.00 | $10.00 | $9.61 | 2,701 |
| 2019-03-28 | $9.98 | $10.05 | $9.98 | $10.05 | $9.66 | 2,850 |
| 2019-03-27 | $10.00 | $10.03 | $9.80 | $9.92 | $9.53 | 16,141 |
| 2019-03-26 | $10.03 | $10.03 | $10.00 | $10.00 | $9.61 | 9,748 |
| 2019-03-25 | $9.98 | $10.02 | $9.94 | $10.00 | $9.61 | 9,761 |
| 2019-03-22 | $10.00 | $10.00 | $9.95 | $9.96 | $9.57 | 5,599 |
| 2019-03-21 | $10.00 | $10.10 | $10.00 | $10.00 | $9.61 | 4,535 |
| 2019-03-20 | $10.01 | $10.29 | $10.00 | $10.00 | $9.61 | 29,619 |
| 2019-03-19 | $10.09 | $10.09 | $10.00 | $10.00 | $9.61 | 12,434 |
| 2019-03-18 | $10.10 | $10.35 | $10.00 | $10.00 | $9.61 | 94,179 |
| 2019-03-15 | $10.00 | $10.29 | $10.00 | $10.20 | $9.80 | 20,927 |
| 2019-03-14 | $10.00 | $10.09 | $10.00 | $10.00 | $9.61 | 1,189 |
| 2019-03-13 | $10.01 | $10.09 | $9.98 | $9.98 | $9.59 | 1,887 |
| 2019-03-12 | $10.07 | $10.07 | $10.00 | $10.00 | $9.61 | 24,970 |
| 2019-03-11 | $10.06 | $10.08 | $10.00 | $10.00 | $9.61 | 6,820 |
| 2019-03-08 | $10.25 | $10.32 | $10.05 | $10.05 | $9.64 | 2,047 |
| 2019-03-07 | $10.05 | $10.19 | $10.05 | $10.15 | $9.73 | 1,254 |
| 2019-03-06 | $10.20 | $10.20 | $10.00 | $10.00 | $9.59 | 10,208 |
| 2019-03-05 | $10.27 | $10.27 | $10.27 | $10.27 | $9.85 | 101 |
| 2019-03-04 | $10.26 | $10.31 | $10.15 | $10.15 | $9.73 | 2,585 |
| 2019-03-01 | $10.23 | $10.29 | $10.23 | $10.29 | $9.87 | 3,094 |
| 2019-02-28 | $10.00 | $10.24 | $10.00 | $10.08 | $9.67 | 695 |
| 2019-02-27 | $10.09 | $10.22 | $10.00 | $10.01 | $9.60 | 8,893 |
| 2019-02-26 | $10.13 | $10.35 | $10.05 | $10.05 | $9.64 | 7,948 |
| 2019-02-25 | $10.09 | $10.23 | $10.06 | $10.18 | $9.76 | 1,975 |
| 2019-02-22 | $10.11 | $10.25 | $10.05 | $10.06 | $9.65 | 9,073 |
| 2019-02-21 | $10.09 | $10.15 | $10.05 | $10.09 | $9.68 | 3,885 |
| 2019-02-20 | $9.95 | $10.26 | $9.95 | $10.00 | $9.59 | 24,053 |
| 2019-02-19 | $9.71 | $10.00 | $9.71 | $9.95 | $9.54 | 29,566 |
| 2019-02-15 | $9.75 | $10.01 | $9.35 | $9.71 | $9.31 | 22,218 |
| 2019-02-14 | $9.92 | $10.04 | $9.75 | $9.81 | $9.41 | 17,168 |
| 2019-02-13 | $9.95 | $9.98 | $9.95 | $9.98 | $9.57 | 974 |
| 2019-02-12 | $9.69 | $10.07 | $9.69 | $9.90 | $9.49 | 2,576 |
| 2019-02-11 | $9.70 | $9.99 | $9.51 | $9.51 | $9.12 | 2,566 |
| 2019-02-08 | $9.87 | $10.14 | $9.71 | $9.75 | $9.35 | 4,578 |
| 2019-02-07 | $9.80 | $10.00 | $9.80 | $9.91 | $9.50 | 3,262 |
| 2019-02-06 | $10.06 | $10.10 | $9.80 | $9.80 | $9.40 | 4,947 |
| 2019-02-05 | $10.08 | $10.09 | $9.50 | $9.95 | $9.54 | 16,330 |
| 2019-02-04 | $10.00 | $10.20 | $9.95 | $10.05 | $9.64 | 7,591 |
| 2019-02-01 | $9.71 | $10.00 | $9.71 | $10.00 | $9.59 | 17,681 |
| 2019-01-31 | $9.50 | $9.87 | $9.50 | $9.71 | $9.31 | 16,500 |
| 2019-01-30 | $9.29 | $9.50 | $9.21 | $9.50 | $9.11 | 26,205 |
| 2019-01-29 | $8.60 | $9.17 | $8.56 | $9.10 | $8.73 | 13,627 |
| 2019-01-28 | $8.29 | $8.65 | $8.29 | $8.60 | $8.25 | 3,726 |
| 2019-01-25 | $8.21 | $8.29 | $8.21 | $8.27 | $7.93 | 5,643 |
| 2019-01-24 | $8.25 | $8.25 | $8.22 | $8.22 | $7.88 | 1,595 |
| 2019-01-23 | $8.26 | $8.26 | $8.25 | $8.25 | $7.91 | 697 |
| 2019-01-22 | $8.00 | $8.03 | $8.00 | $8.03 | $7.70 | 522 |
| 2019-01-18 | $8.05 | $8.27 | $8.00 | $8.02 | $7.69 | 2,877 |
| 2019-01-17 | $8.03 | $8.05 | $7.82 | $7.89 | $7.57 | 4,661 |
| 2019-01-16 | $7.81 | $7.97 | $7.81 | $7.96 | $7.63 | 1,872 |
| 2019-01-15 | $7.80 | $8.04 | $7.80 | $8.04 | $7.71 | 4,304 |
| 2019-01-14 | $7.92 | $7.92 | $7.86 | $7.91 | $7.59 | 1,563 |
| 2019-01-11 | $7.61 | $7.92 | $7.61 | $7.92 | $7.60 | 7,973 |
| 2019-01-10 | $7.99 | $7.99 | $7.60 | $7.60 | $7.29 | 4,026 |
| 2019-01-09 | $8.31 | $8.31 | $7.81 | $7.86 | $7.54 | 2,955 |
| 2019-01-08 | $8.17 | $8.17 | $7.81 | $8.00 | $7.67 | 2,896 |
| 2019-01-07 | $8.04 | $8.24 | $8.04 | $8.20 | $7.86 | 2,256 |
| 2019-01-04 | $7.93 | $8.15 | $7.83 | $7.86 | $7.54 | 3,668 |
| 2019-01-03 | $8.12 | $8.29 | $7.81 | $8.00 | $7.67 | 4,218 |
| 2019-01-02 | $7.80 | $8.40 | $7.80 | $8.12 | $7.79 | 4,491 |
| 2018-12-31 | $8.29 | $8.29 | $7.90 | $7.95 | $7.62 | 6,896 |
| 2018-12-28 | $8.04 | $8.30 | $7.83 | $7.83 | $7.51 | 10,137 |
| 2018-12-27 | $8.00 | $8.47 | $8.00 | $8.00 | $7.67 | 31,219 |
| 2018-12-26 | $8.70 | $8.70 | $7.89 | $8.00 | $7.67 | 11,460 |
| 2018-12-24 | $8.05 | $8.42 | $7.82 | $7.98 | $7.65 | 6,756 |
| 2018-12-21 | $7.98 | $8.25 | $7.84 | $8.25 | $7.91 | 26,228 |
| 2018-12-20 | $7.78 | $7.98 | $7.61 | $7.98 | $7.65 | 21,766 |
| 2018-12-19 | $8.00 | $8.00 | $7.60 | $7.97 | $7.64 | 26,577 |
| 2018-12-18 | $8.20 | $8.26 | $7.72 | $8.13 | $7.80 | 7,874 |
| 2018-12-17 | $8.08 | $8.44 | $8.00 | $8.27 | $7.93 | 5,316 |
| 2018-12-14 | $7.87 | $8.43 | $7.87 | $8.05 | $7.72 | 1,635 |
| 2018-12-13 | $8.33 | $8.82 | $8.00 | $8.02 | $7.69 | 7,256 |
| 2018-12-12 | $7.96 | $8.17 | $7.70 | $8.17 | $7.84 | 5,627 |
| 2018-12-11 | $8.55 | $8.56 | $7.80 | $7.80 | $7.48 | 5,342 |
| 2018-12-10 | $8.81 | $8.97 | $8.40 | $8.40 | $8.06 | 11,060 |
| 2018-12-07 | $8.57 | $8.99 | $8.57 | $8.99 | $8.62 | 5,169 |
| 2018-12-06 | $8.44 | $8.95 | $7.99 | $8.50 | $8.15 | 15,150 |
| 2018-12-04 | $8.75 | $8.80 | $8.75 | $8.79 | $8.41 | 1,436 |
| 2018-12-03 | $8.79 | $8.79 | $8.75 | $8.75 | $8.37 | 678 |
| 2018-11-30 | $8.80 | $8.90 | $8.80 | $8.80 | $8.42 | 6,023 |
| 2018-11-29 | $8.80 | $8.90 | $8.80 | $8.80 | $8.42 | 2,876 |
| 2018-11-28 | $8.77 | $8.99 | $8.77 | $8.77 | $8.39 | 3,233 |
| 2018-11-27 | $8.95 | $9.00 | $8.77 | $9.00 | $8.61 | 10,392 |
| 2018-11-26 | $8.85 | $8.85 | $8.85 | $8.85 | $8.47 | 34 |
| 2018-11-23 | $8.78 | $8.85 | $8.78 | $8.85 | $8.47 | 3,895 |
| 2018-11-21 | $8.91 | $8.91 | $8.81 | $8.81 | $8.43 | 1,525 |
| 2018-11-20 | $8.85 | $8.87 | $8.77 | $8.77 | $8.39 | 3,553 |
| 2018-11-19 | $9.08 | $9.08 | $8.85 | $8.86 | $8.48 | 1,003 |
| 2018-11-16 | $9.24 | $9.34 | $9.10 | $9.10 | $8.71 | 3,735 |
| 2018-11-15 | $9.09 | $9.12 | $9.09 | $9.12 | $8.73 | 401 |
| 2018-11-14 | $8.82 | $8.82 | $8.82 | $8.82 | $8.44 | 517 |
| 2018-11-13 | $9.04 | $9.34 | $8.95 | $9.34 | $8.94 | 6,385 |
| 2018-11-12 | $9.20 | $9.35 | $9.20 | $9.34 | $8.94 | 2,710 |
| 2018-11-09 | $8.96 | $8.96 | $8.96 | $8.96 | $8.57 | 184 |
| 2018-11-08 | $9.30 | $9.30 | $8.96 | $8.96 | $8.57 | 2,079 |
| 2018-11-07 | $9.10 | $9.10 | $9.10 | $9.10 | $8.71 | 954 |
| 2018-11-06 | $9.02 | $9.02 | $9.02 | $9.02 | $8.63 | 0 |
| 2018-11-05 | $9.24 | $9.30 | $9.02 | $9.02 | $8.63 | 3,501 |
| 2018-11-02 | $9.00 | $9.19 | $8.96 | $8.96 | $8.57 | 1,282 |
| 2018-11-01 | $8.81 | $8.95 | $8.81 | $8.95 | $8.56 | 6,576 |
| 2018-10-31 | $8.80 | $8.95 | $8.80 | $8.88 | $8.50 | 2,428 |
| 2018-10-30 | $8.94 | $9.35 | $8.88 | $8.88 | $8.50 | 2,220 |
| 2018-10-29 | $9.37 | $9.40 | $8.85 | $9.06 | $8.67 | 12,593 |
| 2018-10-26 | $8.95 | $9.18 | $8.90 | $8.90 | $8.52 | 3,161 |
| 2018-10-25 | $9.53 | $9.53 | $8.75 | $9.00 | $8.61 | 11,834 |
| 2018-10-24 | $9.70 | $9.98 | $9.53 | $9.60 | $9.19 | 1,701 |
| 2018-10-23 | $9.85 | $9.96 | $9.56 | $9.71 | $9.29 | 1,834 |
| 2018-10-22 | $10.23 | $10.23 | $9.87 | $9.87 | $9.44 | 1,780 |
| 2018-10-19 | $10.25 | $10.27 | $10.00 | $10.01 | $9.58 | 3,710 |
| 2018-10-18 | $10.36 | $10.43 | $10.32 | $10.40 | $9.95 | 3,111 |
| 2018-10-17 | $10.54 | $10.54 | $10.54 | $10.54 | $10.08 | 201 |
| 2018-10-16 | $10.50 | $10.54 | $10.21 | $10.54 | $10.08 | 2,433 |
| 2018-10-15 | $10.29 | $10.31 | $10.26 | $10.31 | $9.86 | 2,877 |
| 2018-10-12 | $10.34 | $10.34 | $10.25 | $10.32 | $9.87 | 3,644 |
| 2018-10-11 | $10.54 | $10.57 | $10.21 | $10.21 | $9.77 | 10,556 |
| 2018-10-10 | $10.44 | $10.70 | $10.44 | $10.55 | $10.09 | 3,248 |
| 2018-10-09 | $10.50 | $10.78 | $10.25 | $10.25 | $9.81 | 2,800 |
| 2018-10-08 | $10.53 | $10.79 | $10.50 | $10.53 | $10.07 | 5,451 |
| 2018-10-05 | $10.65 | $10.70 | $10.55 | $10.55 | $10.09 | 1,823 |
| 2018-10-04 | $10.65 | $10.65 | $10.65 | $10.65 | $10.19 | 1,355 |
| 2018-10-03 | $10.71 | $10.71 | $10.71 | $10.71 | $10.25 | 269 |
| 2018-10-02 | $10.80 | $10.80 | $10.65 | $10.79 | $10.32 | 1,533 |
| 2018-10-01 | $10.88 | $10.88 | $10.80 | $10.85 | $10.38 | 2,514 |
| 2018-09-28 | $10.85 | $10.93 | $10.85 | $10.85 | $10.38 | 579 |
| 2018-09-27 | $10.82 | $10.89 | $10.82 | $10.85 | $10.38 | 1,671 |
| 2018-09-26 | $10.92 | $10.97 | $10.82 | $10.82 | $10.35 | 6,373 |
| 2018-09-25 | $10.83 | $10.83 | $10.83 | $10.83 | $10.36 | 56 |
| 2018-09-24 | $10.85 | $10.90 | $10.83 | $10.83 | $10.36 | 2,250 |
| 2018-09-21 | $11.00 | $11.00 | $11.00 | $11.00 | $10.52 | 2,090 |
| 2018-09-20 | $10.86 | $11.06 | $10.85 | $11.05 | $10.57 | 2,411 |
| 2018-09-19 | $10.90 | $11.09 | $10.86 | $11.02 | $10.54 | 2,319 |
| 2018-09-18 | $10.86 | $10.87 | $10.85 | $10.85 | $10.38 | 2,123 |
| 2018-09-17 | $10.89 | $11.01 | $10.86 | $10.86 | $10.39 | 5,619 |
| 2018-09-14 | $11.05 | $11.05 | $10.90 | $10.90 | $10.43 | 2,023 |
| 2018-09-13 | $10.92 | $11.11 | $10.89 | $11.07 | $10.59 | 3,000 |
| 2018-09-12 | $10.86 | $10.99 | $10.86 | $10.99 | $10.52 | 1,286 |
| 2018-09-11 | $10.91 | $11.10 | $10.90 | $10.91 | $10.44 | 2,068 |
| 2018-09-10 | $11.07 | $11.12 | $10.90 | $11.12 | $10.64 | 1,152 |
| 2018-09-07 | $10.95 | $11.18 | $10.95 | $10.95 | $10.48 | 11,208 |
| 2018-09-06 | $10.95 | $11.07 | $10.95 | $11.07 | $10.59 | 3,360 |
| 2018-09-05 | $11.02 | $11.15 | $11.00 | $11.00 | $10.51 | 16,173 |
| 2018-09-04 | $11.23 | $11.38 | $11.12 | $11.12 | $10.62 | 8,332 |
| 2018-08-31 | $11.10 | $11.36 | $11.10 | $11.16 | $10.66 | 8,765 |
| 2018-08-30 | $11.15 | $11.23 | $11.10 | $11.20 | $10.70 | 2,624 |
| 2018-08-29 | $11.04 | $11.35 | $11.00 | $11.20 | $10.70 | 31,715 |
| 2018-08-28 | $11.10 | $11.33 | $11.05 | $11.05 | $10.55 | 17,999 |
| 2018-08-27 | $11.19 | $11.23 | $11.10 | $11.10 | $10.60 | 13,274 |
| 2018-08-24 | $11.25 | $11.25 | $11.20 | $11.20 | $10.70 | 1,099 |
| 2018-08-23 | $11.12 | $11.43 | $11.12 | $11.38 | $10.87 | 11,222 |
| 2018-08-22 | $11.21 | $11.21 | $11.10 | $11.18 | $10.68 | 5,031 |
| 2018-08-21 | $11.21 | $11.34 | $11.21 | $11.22 | $10.72 | 1,454 |
| 2018-08-20 | $11.30 | $11.30 | $11.30 | $11.30 | $10.79 | 779 |
| 2018-08-17 | $11.30 | $11.30 | $11.30 | $11.30 | $10.79 | 312 |
| 2018-08-16 | $11.40 | $11.47 | $11.20 | $11.47 | $10.95 | 1,037 |
| 2018-08-15 | $11.40 | $11.40 | $11.35 | $11.40 | $10.89 | 733 |
| 2018-08-14 | $11.15 | $11.50 | $11.15 | $11.49 | $10.97 | 4,621 |
| 2018-08-13 | $11.20 | $11.20 | $11.16 | $11.19 | $10.69 | 6,732 |
| 2018-08-10 | $11.30 | $11.30 | $11.30 | $11.30 | $10.79 | 827 |
| 2018-08-09 | $11.12 | $11.15 | $11.12 | $11.15 | $10.65 | 2,104 |
| 2018-08-08 | $11.20 | $11.20 | $11.20 | $11.20 | $10.70 | 304 |
| 2018-08-07 | $11.35 | $11.35 | $11.20 | $11.20 | $10.70 | 4,367 |
| 2018-08-06 | $11.25 | $11.25 | $11.25 | $11.25 | $10.74 | 0 |
| 2018-08-03 | $11.25 | $11.25 | $11.25 | $11.25 | $10.74 | 71 |
| 2018-08-02 | $11.21 | $11.25 | $11.21 | $11.25 | $10.74 | 1,455 |
| 2018-08-01 | $11.28 | $11.28 | $11.28 | $11.28 | $10.77 | 968 |
| 2018-07-31 | $11.25 | $11.48 | $11.21 | $11.21 | $10.71 | 1,639 |
| 2018-07-30 | $11.50 | $11.50 | $11.25 | $11.25 | $10.74 | 8,143 |
| 2018-07-27 | $11.21 | $11.50 | $11.21 | $11.50 | $10.98 | 7,668 |
| 2018-07-26 | $11.21 | $11.36 | $11.21 | $11.36 | $10.85 | 900 |
| 2018-07-25 | $11.31 | $11.36 | $11.31 | $11.36 | $10.85 | 699 |
| 2018-07-24 | $11.38 | $11.38 | $11.25 | $11.25 | $10.74 | 3,155 |
| 2018-07-23 | $11.25 | $11.45 | $11.25 | $11.45 | $10.94 | 13,756 |
| 2018-07-20 | $11.27 | $11.27 | $11.27 | $11.27 | $10.76 | 1 |
| 2018-07-19 | $11.49 | $11.50 | $11.27 | $11.27 | $10.76 | 2,813 |
| 2018-07-18 | $11.53 | $11.60 | $11.50 | $11.60 | $11.08 | 1,076 |
| 2018-07-17 | $11.29 | $11.55 | $11.29 | $11.55 | $11.03 | 8,323 |
| 2018-07-16 | $11.40 | $11.40 | $11.40 | $11.40 | $10.89 | 1 |
| 2018-07-13 | $11.45 | $11.45 | $11.25 | $11.40 | $10.89 | 5,200 |
| 2018-07-12 | $11.36 | $11.39 | $11.35 | $11.39 | $10.88 | 2,408 |
| 2018-07-11 | $11.35 | $11.40 | $11.35 | $11.40 | $10.89 | 2,011 |
| 2018-07-10 | $11.51 | $11.60 | $11.25 | $11.55 | $11.03 | 9,913 |
| 2018-07-09 | $11.60 | $11.60 | $11.50 | $11.55 | $11.03 | 2,424 |
| 2018-07-06 | $11.40 | $11.43 | $11.40 | $11.43 | $10.92 | 380 |
| 2018-07-05 | $11.48 | $11.48 | $11.48 | $11.48 | $10.96 | 204 |
| 2018-07-03 | $11.35 | $11.35 | $11.35 | $11.35 | $10.84 | 49 |
| 2018-07-02 | $11.35 | $11.35 | $11.35 | $11.35 | $10.84 | 400 |
| 2018-06-29 | $11.65 | $11.65 | $11.65 | $11.65 | $11.13 | 273 |
| 2018-06-28 | $11.56 | $11.65 | $11.50 | $11.65 | $11.13 | 5,755 |
| 2018-06-27 | $11.50 | $11.60 | $11.50 | $11.60 | $11.08 | 11,755 |
| 2018-06-26 | $11.62 | $11.65 | $11.62 | $11.65 | $11.13 | 701 |
| 2018-06-25 | $11.52 | $11.52 | $11.50 | $11.52 | $11.00 | 4,205 |
| 2018-06-22 | $11.54 | $11.63 | $11.45 | $11.45 | $10.94 | 4,303 |
| 2018-06-21 | $11.49 | $11.49 | $11.49 | $11.49 | $10.97 | 154 |
| 2018-06-20 | $11.58 | $11.60 | $11.49 | $11.49 | $10.97 | 1,211 |
| 2018-06-19 | $11.60 | $11.60 | $11.40 | $11.40 | $10.89 | 1,545 |
| 2018-06-18 | $11.42 | $11.65 | $11.40 | $11.65 | $11.13 | 3,927 |
| 2018-06-15 | $11.50 | $11.65 | $11.35 | $11.65 | $11.13 | 1,369 |
| 2018-06-14 | $11.48 | $11.63 | $11.48 | $11.50 | $10.98 | 3,304 |
| 2018-06-13 | $11.50 | $11.52 | $11.40 | $11.52 | $11.00 | 1,093 |
| 2018-06-12 | $11.40 | $11.45 | $11.35 | $11.45 | $10.94 | 2,136 |
| 2018-06-11 | $11.30 | $11.30 | $11.30 | $11.30 | $10.79 | 739 |
| 2018-06-08 | $11.47 | $11.47 | $11.47 | $11.47 | $10.95 | 168 |
| 2018-06-07 | $11.41 | $11.59 | $11.40 | $11.59 | $11.07 | 2,479 |
| 2018-06-06 | $11.24 | $11.48 | $11.16 | $11.35 | $10.82 | 7,342 |
| 2018-06-05 | $11.34 | $11.34 | $11.34 | $11.34 | $10.81 | 455 |
| 2018-06-04 | $11.35 | $11.35 | $11.25 | $11.25 | $10.73 | 605 |
| 2018-06-01 | $11.35 | $11.35 | $11.10 | $11.35 | $10.82 | 1,129 |
| 2018-05-31 | $11.16 | $11.16 | $11.00 | $11.06 | $10.54 | 1,524 |
| 2018-05-30 | $11.34 | $11.34 | $11.03 | $11.03 | $10.52 | 2,836 |
| 2018-05-29 | $11.11 | $11.39 | $11.08 | $11.34 | $10.81 | 6,134 |
| 2018-05-25 | $11.26 | $11.26 | $11.04 | $11.25 | $10.73 | 773 |
| 2018-05-24 | $11.20 | $11.48 | $10.97 | $11.48 | $10.95 | 4,724 |
| 2018-05-23 | $11.16 | $11.31 | $11.10 | $11.30 | $10.77 | 4,909 |
| 2018-05-22 | $11.15 | $11.37 | $10.91 | $11.00 | $10.49 | 5,590 |
| 2018-05-21 | $10.92 | $11.15 | $10.52 | $11.15 | $10.63 | 14,326 |
| 2018-05-18 | $10.93 | $11.14 | $10.93 | $10.95 | $10.44 | 1,907 |
| 2018-05-17 | $11.02 | $11.02 | $10.97 | $10.97 | $10.46 | 3,582 |
| 2018-05-16 | $11.01 | $11.14 | $11.01 | $11.02 | $10.51 | 1,106 |
| 2018-05-15 | $11.12 | $11.15 | $11.01 | $11.15 | $10.63 | 7,336 |
| 2018-05-14 | $11.01 | $11.15 | $11.01 | $11.11 | $10.59 | 6,061 |
| 2018-05-11 | $11.18 | $11.18 | $11.05 | $11.13 | $10.61 | 4,297 |
| 2018-05-10 | $10.96 | $10.97 | $10.96 | $10.97 | $10.46 | 601 |
| 2018-05-09 | $10.80 | $11.48 | $10.79 | $10.98 | $10.47 | 4,503 |
| 2018-05-08 | $10.81 | $11.00 | $10.67 | $10.76 | $10.26 | 5,702 |
| 2018-05-07 | $11.12 | $11.15 | $10.96 | $10.98 | $10.47 | 12,168 |
| 2018-05-04 | $11.13 | $11.48 | $11.12 | $11.12 | $10.60 | 476 |
| 2018-05-03 | $11.60 | $11.60 | $11.59 | $11.59 | $11.05 | 206 |
| 2018-05-02 | $11.41 | $11.61 | $11.16 | $11.61 | $11.07 | 5,969 |
| 2018-05-01 | $11.38 | $11.38 | $11.10 | $11.33 | $10.80 | 1,579 |
| 2018-04-30 | $11.46 | $11.46 | $11.17 | $11.38 | $10.85 | 1,527 |
| 2018-04-27 | $11.10 | $11.32 | $11.10 | $11.30 | $10.77 | 1,681 |
| 2018-04-26 | $11.25 | $11.25 | $10.91 | $11.10 | $10.58 | 13,398 |
| 2018-04-25 | $11.35 | $11.35 | $11.20 | $11.20 | $10.68 | 2,168 |
| 2018-04-24 | $11.50 | $11.63 | $11.33 | $11.33 | $10.80 | 2,857 |
| 2018-04-23 | $11.48 | $11.61 | $11.48 | $11.61 | $11.07 | 1,441 |
| 2018-04-20 | $11.45 | $11.50 | $11.45 | $11.50 | $10.96 | 1,703 |
| 2018-04-19 | $11.49 | $11.49 | $11.49 | $11.49 | $10.95 | 404 |
| 2018-04-18 | $11.45 | $11.50 | $11.45 | $11.45 | $10.92 | 11,400 |
| 2018-04-17 | $11.49 | $11.49 | $11.33 | $11.38 | $10.85 | 2,390 |
| 2018-04-16 | $11.38 | $11.49 | $11.33 | $11.45 | $10.92 | 2,086 |
| 2018-04-13 | $11.75 | $11.75 | $11.25 | $11.51 | $10.97 | 8,266 |
| 2018-04-12 | $11.74 | $11.80 | $11.74 | $11.80 | $11.25 | 853 |
| 2018-04-11 | $11.62 | $11.74 | $11.30 | $11.58 | $11.04 | 10,108 |
| 2018-04-10 | $11.42 | $11.70 | $11.30 | $11.55 | $11.01 | 2,718 |
| 2018-04-09 | $11.61 | $11.61 | $11.35 | $11.40 | $10.87 | 1,703 |
| 2018-04-06 | $11.50 | $11.75 | $11.50 | $11.72 | $11.17 | 956 |
| 2018-04-05 | $11.64 | $11.64 | $11.36 | $11.50 | $10.96 | 2,339 |
| 2018-04-04 | $11.37 | $11.64 | $11.37 | $11.64 | $11.10 | 4,105 |
| 2018-04-03 | $11.37 | $11.58 | $11.37 | $11.37 | $10.84 | 4,504 |
| 2018-04-02 | $11.41 | $11.68 | $11.37 | $11.38 | $10.85 | 1,403 |
| 2018-03-29 | $11.55 | $11.55 | $11.40 | $11.44 | $10.91 | 4,893 |
| 2018-03-28 | $11.43 | $11.70 | $11.40 | $11.69 | $11.15 | 3,454 |
| 2018-03-27 | $11.60 | $11.60 | $11.43 | $11.43 | $10.90 | 727 |
| 2018-03-26 | $11.69 | $11.69 | $11.31 | $11.59 | $11.05 | 3,137 |
| 2018-03-23 | $11.41 | $11.70 | $11.41 | $11.70 | $11.15 | 1,509 |
| 2018-03-22 | $11.58 | $11.70 | $11.31 | $11.31 | $10.78 | 9,511 |
| 2018-03-21 | $11.70 | $11.70 | $11.51 | $11.70 | $11.15 | 2,008 |
| 2018-03-20 | $11.62 | $11.74 | $11.51 | $11.70 | $11.15 | 8,905 |
| 2018-03-19 | $11.80 | $11.80 | $11.61 | $11.61 | $11.07 | 5,073 |
| 2018-03-16 | $11.74 | $11.75 | $11.70 | $11.70 | $11.15 | 2,211 |
| 2018-03-15 | $11.72 | $11.80 | $11.70 | $11.80 | $11.25 | 3,877 |
| 2018-03-14 | $11.80 | $11.80 | $11.74 | $11.74 | $11.19 | 2,043 |
| 2018-03-13 | $11.80 | $11.83 | $11.75 | $11.77 | $11.22 | 5,838 |
| 2018-03-12 | $11.78 | $11.83 | $11.78 | $11.80 | $11.25 | 2,846 |
| 2018-03-09 | $11.70 | $11.78 | $11.70 | $11.78 | $11.23 | 1,136 |
| 2018-03-08 | $11.70 | $11.71 | $11.70 | $11.71 | $11.16 | 2,900 |
| 2018-03-07 | $11.67 | $11.70 | $11.60 | $11.68 | $11.12 | 2,500 |
| 2018-03-06 | $11.78 | $11.78 | $11.52 | $11.57 | $11.01 | 2,600 |
| 2018-03-05 | $11.54 | $11.78 | $11.52 | $11.52 | $10.96 | 7,300 |
| 2018-03-02 | $11.55 | $11.84 | $11.51 | $11.84 | $11.27 | 1,200 |
| 2018-03-01 | $11.55 | $11.65 | $11.55 | $11.59 | $11.03 | 2,100 |
| 2018-02-28 | $11.83 | $11.83 | $11.57 | $11.57 | $11.01 | 500 |
| 2018-02-27 | $11.85 | $11.85 | $11.50 | $11.74 | $11.17 | 3,800 |
| 2018-02-26 | $11.62 | $11.88 | $11.58 | $11.88 | $11.31 | 12,700 |
| 2018-02-23 | $11.76 | $11.88 | $11.60 | $11.88 | $11.31 | 2,300 |
| 2018-02-22 | $11.75 | $11.83 | $11.75 | $11.83 | $11.26 | 1,100 |
| 2018-02-21 | $11.89 | $11.89 | $11.60 | $11.62 | $11.06 | 5,800 |
| 2018-02-20 | $11.73 | $11.75 | $11.73 | $11.75 | $11.18 | 2,400 |
| 2018-02-16 | $11.50 | $11.85 | $11.50 | $11.82 | $11.25 | 3,800 |
| 2018-02-15 | $11.88 | $11.88 | $11.46 | $11.67 | $11.11 | 4,800 |
| 2018-02-14 | $11.71 | $11.85 | $11.71 | $11.80 | $11.23 | 800 |
| 2018-02-13 | $11.71 | $11.86 | $11.71 | $11.74 | $11.17 | 1,900 |
| 2018-02-12 | $11.77 | $11.81 | $11.71 | $11.71 | $11.15 | 5,800 |
| 2018-02-09 | $11.84 | $11.84 | $11.59 | $11.71 | $11.15 | 11,400 |
| 2018-02-08 | $11.99 | $12.00 | $11.76 | $11.76 | $11.19 | 5,700 |
| 2018-02-07 | $11.81 | $12.04 | $11.81 | $12.04 | $11.46 | 16,000 |
| 2018-02-06 | $12.03 | $12.39 | $11.77 | $11.82 | $11.25 | 18,700 |
| 2018-02-05 | $12.50 | $12.62 | $12.49 | $12.49 | $11.89 | 8,100 |
| 2018-02-02 | $12.65 | $12.74 | $12.50 | $12.50 | $11.90 | 11,300 |
| 2018-02-01 | $12.75 | $12.75 | $12.65 | $12.67 | $12.06 | 5,300 |
| 2018-01-31 | $12.65 | $12.75 | $12.65 | $12.73 | $12.12 | 4,600 |
| 2018-01-30 | $12.75 | $12.93 | $12.70 | $12.74 | $12.13 | 6,200 |
| 2018-01-29 | $12.70 | $12.93 | $12.70 | $12.82 | $12.20 | 2,700 |
| 2018-01-26 | $12.87 | $12.95 | $12.78 | $12.82 | $12.20 | 1,300 |
| 2018-01-25 | $13.05 | $13.06 | $12.85 | $12.99 | $12.36 | 6,900 |
| 2018-01-24 | $13.02 | $13.02 | $12.77 | $13.01 | $12.38 | 5,500 |
| 2018-01-23 | $12.98 | $13.10 | $12.98 | $13.10 | $12.47 | 7,100 |
| 2018-01-22 | $12.81 | $12.90 | $12.81 | $12.90 | $12.28 | 5,600 |
| 2018-01-19 | $12.81 | $12.81 | $12.59 | $12.79 | $12.17 | 4,100 |
| 2018-01-18 | $12.64 | $12.64 | $12.51 | $12.60 | $11.99 | 16,200 |
| 2018-01-17 | $12.78 | $12.90 | $12.52 | $12.67 | $12.06 | 8,700 |
| 2018-01-16 | $12.86 | $12.92 | $12.67 | $12.85 | $12.23 | 13,700 |
| 2018-01-12 | $13.12 | $13.12 | $12.88 | $12.90 | $12.28 | 3,300 |
| 2018-01-11 | $12.85 | $13.21 | $12.80 | $13.10 | $12.47 | 4,500 |
| 2018-01-10 | $12.96 | $12.99 | $12.80 | $12.85 | $12.23 | 3,200 |
| 2018-01-09 | $13.13 | $13.13 | $13.00 | $13.00 | $12.37 | 6,300 |
| 2018-01-08 | $12.96 | $13.62 | $12.91 | $13.21 | $12.57 | 33,100 |
| 2018-01-05 | $13.10 | $13.10 | $12.90 | $12.95 | $12.33 | 4,600 |
| 2018-01-04 | $13.03 | $13.03 | $12.81 | $12.90 | $12.28 | 4,100 |
| 2018-01-03 | $12.75 | $13.15 | $12.70 | $13.15 | $12.52 | 5,300 |
| 2018-01-02 | $12.78 | $12.91 | $12.75 | $12.75 | $12.14 | 1,100 |
| 2017-12-29 | $12.76 | $12.80 | $12.67 | $12.80 | $12.18 | 3,900 |
| 2017-12-28 | $12.84 | $13.25 | $12.76 | $12.80 | $12.18 | 9,800 |
| 2017-12-27 | $13.00 | $13.28 | $12.78 | $12.84 | $12.22 | 5,900 |
| 2017-12-26 | $13.34 | $13.44 | $13.16 | $13.30 | $12.66 | 5,900 |
| 2017-12-22 | $13.25 | $13.45 | $13.10 | $13.32 | $12.68 | 2,800 |
| 2017-12-21 | $13.00 | $13.74 | $13.00 | $13.15 | $12.52 | 4,600 |
| 2017-12-20 | $13.81 | $13.81 | $13.04 | $13.45 | $12.80 | 13,200 |
| 2017-12-19 | $13.70 | $13.76 | $13.67 | $13.72 | $13.06 | 5,600 |
| 2017-12-18 | $13.78 | $13.78 | $13.66 | $13.67 | $13.01 | 20,900 |
| 2017-12-15 | $12.85 | $13.84 | $12.85 | $13.84 | $13.17 | 15,700 |
| 2017-12-14 | $13.60 | $13.60 | $12.85 | $12.85 | $12.23 | 4,900 |
| 2017-12-13 | $13.54 | $13.54 | $12.45 | $13.33 | $12.69 | 14,100 |
| 2017-12-12 | $13.70 | $13.75 | $13.55 | $13.56 | $12.91 | 3,200 |
| 2017-12-11 | $14.04 | $14.30 | $13.67 | $13.67 | $13.01 | 5,100 |
| 2017-12-08 | $14.06 | $14.17 | $14.06 | $14.14 | $13.46 | 4,300 |
| 2017-12-07 | $13.90 | $14.00 | $13.66 | $14.00 | $13.33 | 7,556 |
| 2017-12-06 | $13.60 | $14.00 | $13.50 | $13.61 | $12.93 | 4,508 |
| 2017-12-05 | $14.38 | $14.38 | $13.50 | $13.66 | $12.98 | 11,600 |
| 2017-12-04 | $13.90 | $14.35 | $13.60 | $13.96 | $13.27 | 12,690 |
| 2017-12-01 | $13.57 | $13.90 | $13.57 | $13.90 | $13.21 | 4,713 |
| 2017-11-30 | $13.06 | $13.71 | $13.05 | $13.35 | $12.69 | 31,913 |
| 2017-11-29 | $14.00 | $14.00 | $12.56 | $13.03 | $12.38 | 15,105 |
| 2017-11-28 | $12.34 | $12.95 | $12.32 | $12.59 | $11.96 | 7,250 |
| 2017-11-27 | $12.01 | $12.46 | $11.98 | $12.34 | $11.73 | 13,340 |
| 2017-11-24 | $12.00 | $12.00 | $11.71 | $11.99 | $11.40 | 8,745 |
| 2017-11-22 | $11.84 | $12.04 | $11.84 | $11.91 | $11.32 | 1,125 |
| 2017-11-21 | $11.84 | $11.97 | $11.80 | $11.80 | $11.22 | 2,245 |
| 2017-11-20 | $11.96 | $11.96 | $11.80 | $11.80 | $11.22 | 2,052 |
| 2017-11-17 | $11.76 | $12.00 | $11.76 | $12.00 | $11.41 | 1,452 |
| 2017-11-16 | $11.80 | $12.17 | $11.80 | $12.07 | $11.47 | 3,555 |
| 2017-11-15 | $11.75 | $11.80 | $11.75 | $11.79 | $11.20 | 427 |
| 2017-11-14 | $11.93 | $11.93 | $11.93 | $11.93 | $11.34 | 142 |
| 2017-11-13 | $11.91 | $11.91 | $11.76 | $11.76 | $11.18 | 560 |
| 2017-11-10 | $11.72 | $11.90 | $11.72 | $11.73 | $11.15 | 1,340 |
| 2017-11-09 | $11.90 | $11.90 | $11.90 | $11.90 | $11.31 | 200 |
| 2017-11-08 | $12.20 | $12.20 | $11.75 | $11.93 | $11.34 | 3,518 |
| 2017-11-07 | $12.00 | $12.20 | $11.85 | $12.20 | $11.60 | 10,435 |
| 2017-11-06 | $11.83 | $12.00 | $11.82 | $11.99 | $11.40 | 7,598 |
| 2017-11-03 | $11.34 | $11.58 | $11.34 | $11.53 | $10.96 | 13,036 |
| 2017-11-02 | $11.21 | $11.34 | $11.21 | $11.24 | $10.69 | 2,868 |
| 2017-11-01 | $11.17 | $11.31 | $11.16 | $11.25 | $10.70 | 4,166 |
| 2017-10-31 | $11.15 | $11.20 | $11.07 | $11.15 | $10.60 | 8,822 |
| 2017-10-30 | $11.25 | $11.25 | $11.05 | $11.10 | $10.55 | 1,906 |
| 2017-10-27 | $11.31 | $11.31 | $11.31 | $11.31 | $10.75 | 551 |
| 2017-10-26 | $11.34 | $11.42 | $11.27 | $11.34 | $10.77 | 5,486 |
| 2017-10-25 | $11.30 | $11.40 | $11.27 | $11.27 | $10.71 | 6,454 |
| 2017-10-24 | $11.31 | $11.50 | $11.21 | $11.50 | $10.93 | 3,752 |
| 2017-10-23 | $11.26 | $11.33 | $11.26 | $11.33 | $10.77 | 1,790 |
| 2017-10-20 | $11.36 | $11.49 | $11.26 | $11.26 | $10.70 | 1,780 |
| 2017-10-19 | $11.24 | $11.45 | $11.24 | $11.45 | $10.88 | 616 |
| 2017-10-18 | $11.25 | $11.42 | $11.25 | $11.42 | $10.85 | 522 |
| 2017-10-17 | $11.18 | $11.20 | $11.00 | $11.00 | $10.45 | 6,115 |
| 2017-10-16 | $11.41 | $11.41 | $11.20 | $11.20 | $10.65 | 1,936 |
| 2017-10-13 | $11.45 | $11.54 | $11.42 | $11.42 | $10.85 | 1,308 |
| 2017-10-12 | $11.35 | $11.55 | $11.32 | $11.41 | $10.84 | 4,244 |
| 2017-10-11 | $11.31 | $11.35 | $11.31 | $11.35 | $10.79 | 1,620 |
| 2017-10-10 | $11.51 | $11.51 | $11.51 | $11.51 | $10.94 | 185 |
| 2017-10-09 | $11.48 | $11.52 | $11.48 | $11.48 | $10.91 | 2,531 |
| 2017-10-06 | $11.48 | $11.53 | $11.48 | $11.50 | $10.93 | 1,683 |
| 2017-10-05 | $11.58 | $11.58 | $11.48 | $11.48 | $10.91 | 1,232 |
| 2017-10-04 | $11.69 | $11.69 | $11.48 | $11.48 | $10.91 | 4,846 |
| 2017-10-03 | $11.60 | $12.00 | $11.51 | $11.52 | $10.95 | 4,160 |
| 2017-10-02 | $11.50 | $11.99 | $11.47 | $11.99 | $11.40 | 2,313 |
| 2017-09-29 | $11.50 | $11.50 | $11.27 | $11.50 | $10.93 | 5,487 |
| 2017-09-28 | $11.45 | $11.46 | $11.35 | $11.35 | $10.79 | 4,886 |
| 2017-09-27 | $11.49 | $11.49 | $11.30 | $11.45 | $10.88 | 12,975 |
| 2017-09-26 | $11.20 | $11.20 | $11.15 | $11.16 | $10.61 | 5,677 |
| 2017-09-25 | $11.15 | $11.20 | $11.15 | $11.15 | $10.60 | 821 |
| 2017-09-22 | $11.01 | $11.10 | $11.01 | $11.10 | $10.55 | 582 |
| 2017-09-21 | $11.07 | $11.10 | $11.01 | $11.10 | $10.55 | 1,700 |
| 2017-09-20 | $10.97 | $11.00 | $10.97 | $11.00 | $10.45 | 2,887 |
| 2017-09-19 | $10.89 | $10.91 | $10.88 | $10.90 | $10.36 | 1,891 |
| 2017-09-18 | $11.05 | $11.05 | $11.03 | $11.04 | $10.49 | 2,198 |
| 2017-09-15 | $10.93 | $11.08 | $10.92 | $11.08 | $10.53 | 6,592 |
| 2017-09-14 | $11.02 | $11.02 | $11.01 | $11.01 | $10.46 | 940 |
| 2017-09-13 | $11.11 | $11.11 | $11.11 | $11.11 | $10.56 | 185 |
| 2017-09-12 | $11.14 | $11.14 | $11.10 | $11.11 | $10.56 | 2,269 |
| 2017-09-11 | $11.11 | $11.20 | $11.11 | $11.19 | $10.64 | 2,327 |
| 2017-09-08 | $11.06 | $11.35 | $11.06 | $11.19 | $10.64 | 1,435 |
| 2017-09-07 | $11.08 | $11.08 | $11.08 | $11.08 | $10.53 | 246 |
| 2017-09-06 | $11.30 | $11.30 | $11.01 | $11.01 | $10.45 | 4,818 |
| 2017-09-05 | $11.15 | $11.26 | $11.13 | $11.13 | $10.56 | 2,853 |
| 2017-09-01 | $11.07 | $11.21 | $11.06 | $11.11 | $10.54 | 13,770 |
| 2017-08-31 | $11.28 | $11.49 | $11.28 | $11.30 | $10.72 | 1,464 |
| 2017-08-30 | $11.40 | $11.40 | $11.28 | $11.28 | $10.70 | 7,072 |
| 2017-08-29 | $11.31 | $11.31 | $11.30 | $11.30 | $10.72 | 300 |
| 2017-08-28 | $11.32 | $11.48 | $11.28 | $11.28 | $10.70 | 4,730 |
| 2017-08-25 | $11.30 | $11.47 | $11.30 | $11.47 | $10.88 | 1,347 |
| 2017-08-24 | $11.44 | $11.44 | $11.44 | $11.44 | $10.85 | 12 |
| 2017-08-23 | $11.44 | $11.44 | $11.44 | $11.44 | $10.85 | 357 |
| 2017-08-22 | $11.36 | $11.46 | $11.36 | $11.45 | $10.86 | 1,406 |
| 2017-08-21 | $11.48 | $11.48 | $11.48 | $11.48 | $10.89 | 371 |
| 2017-08-18 | $11.45 | $11.50 | $11.45 | $11.48 | $10.89 | 3,289 |
| 2017-08-17 | $11.45 | $11.46 | $11.45 | $11.46 | $10.87 | 528 |
| 2017-08-16 | $11.39 | $11.45 | $11.38 | $11.45 | $10.86 | 2,918 |
| 2017-08-15 | $11.46 | $11.46 | $11.37 | $11.39 | $10.81 | 2,319 |
| 2017-08-14 | $11.54 | $11.54 | $11.43 | $11.45 | $10.86 | 4,237 |
| 2017-08-11 | $11.80 | $11.82 | $11.57 | $11.57 | $10.98 | 2,245 |
| 2017-08-10 | $11.39 | $11.39 | $11.34 | $11.36 | $10.78 | 4,679 |
| 2017-08-09 | $11.41 | $11.49 | $11.40 | $11.40 | $10.82 | 1,194 |
| 2017-08-08 | $11.31 | $11.37 | $11.31 | $11.37 | $10.79 | 742 |
| 2017-08-07 | $11.37 | $11.37 | $11.30 | $11.30 | $10.72 | 10,369 |
| 2017-08-04 | $11.30 | $11.34 | $11.30 | $11.32 | $10.74 | 3,876 |
| 2017-08-03 | $11.36 | $11.43 | $11.32 | $11.33 | $10.75 | 9,620 |
| 2017-08-02 | $11.79 | $11.79 | $11.36 | $11.36 | $10.78 | 604 |
| 2017-08-01 | $11.50 | $12.14 | $11.31 | $11.31 | $10.73 | 3,900 |
| 2017-07-31 | $11.44 | $11.45 | $11.40 | $11.43 | $10.84 | 6,125 |
| 2017-07-28 | $11.29 | $11.43 | $11.29 | $11.43 | $10.84 | 1,650 |
| 2017-07-27 | $11.21 | $11.34 | $11.21 | $11.33 | $10.75 | 3,680 |
| 2017-07-26 | $11.44 | $11.44 | $11.21 | $11.21 | $10.64 | 326 |
| 2017-07-25 | $11.20 | $11.25 | $11.20 | $11.20 | $10.63 | 4,539 |
| 2017-07-24 | $11.17 | $11.42 | $11.17 | $11.28 | $10.70 | 821 |
| 2017-07-21 | $11.20 | $11.27 | $11.20 | $11.27 | $10.69 | 642 |
| 2017-07-20 | $11.20 | $11.20 | $11.20 | $11.20 | $10.63 | 3,100 |
| 2017-07-19 | $11.20 | $11.21 | $11.15 | $11.15 | $10.58 | 784 |
| 2017-07-18 | $11.16 | $11.23 | $11.16 | $11.21 | $10.64 | 2,654 |
| 2017-07-17 | $11.16 | $11.16 | $11.16 | $11.16 | $10.59 | 1,980 |
| 2017-07-14 | $11.10 | $11.10 | $11.07 | $11.07 | $10.50 | 929 |
| 2017-07-13 | $11.22 | $11.22 | $10.95 | $11.06 | $10.49 | 3,702 |
| 2017-07-12 | $11.15 | $11.15 | $11.10 | $11.13 | $10.56 | 1,144 |
| 2017-07-11 | $11.13 | $11.17 | $11.10 | $11.10 | $10.53 | 2,744 |
| 2017-07-10 | $11.08 | $11.10 | $10.87 | $11.07 | $10.50 | 4,831 |
| 2017-07-07 | $11.08 | $11.30 | $11.08 | $11.11 | $10.54 | 1,732 |
| 2017-07-06 | $11.17 | $11.22 | $11.10 | $11.10 | $10.53 | 6,797 |
| 2017-07-05 | $11.10 | $11.15 | $11.10 | $11.10 | $10.53 | 1,546 |
| 2017-07-03 | $11.06 | $11.06 | $11.06 | $11.06 | $10.49 | 384 |
| 2017-06-30 | $11.45 | $11.45 | $11.05 | $11.22 | $10.64 | 15,193 |
| 2017-06-29 | $11.73 | $11.73 | $11.44 | $11.60 | $11.01 | 4,372 |
| 2017-06-28 | $11.50 | $11.77 | $11.50 | $11.60 | $11.01 | 573 |
| 2017-06-27 | $11.37 | $11.81 | $11.37 | $11.81 | $11.20 | 923 |
| 2017-06-26 | $11.15 | $11.96 | $11.15 | $11.96 | $11.35 | 650 |
| 2017-06-23 | $11.80 | $11.87 | $11.41 | $11.87 | $11.26 | 7,928 |
| 2017-06-22 | $11.40 | $11.99 | $11.26 | $11.99 | $11.38 | 13,142 |
| 2017-06-21 | $11.59 | $12.08 | $11.55 | $11.90 | $11.29 | 7,922 |
| 2017-06-20 | $12.23 | $12.23 | $11.36 | $11.87 | $11.26 | 3,928 |
| 2017-06-19 | $11.83 | $12.22 | $11.23 | $12.22 | $11.59 | 10,305 |
| 2017-06-16 | $11.73 | $12.00 | $11.44 | $11.69 | $11.09 | 4,741 |
| 2017-06-15 | $11.88 | $11.88 | $11.57 | $11.57 | $10.98 | 2,165 |
| 2017-06-14 | $11.94 | $12.00 | $11.85 | $11.85 | $11.24 | 1,433 |
| 2017-06-13 | $12.32 | $12.32 | $11.86 | $11.86 | $11.25 | 4,714 |
| 2017-06-12 | $12.27 | $12.33 | $12.15 | $12.15 | $11.53 | 9,809 |
| 2017-06-09 | $11.79 | $12.31 | $11.79 | $12.31 | $11.68 | 6,859 |
| 2017-06-08 | $10.93 | $11.95 | $10.93 | $11.79 | $11.19 | 15,705 |
| 2017-06-07 | $11.13 | $11.13 | $10.94 | $10.99 | $10.43 | 3,707 |
| 2017-06-06 | $11.14 | $11.14 | $11.04 | $11.04 | $10.45 | 1,822 |
| 2017-06-05 | $11.10 | $11.12 | $11.10 | $11.12 | $10.53 | 2,487 |
| 2017-06-02 | $11.55 | $11.55 | $11.26 | $11.26 | $10.66 | 244 |
| 2017-06-01 | $11.89 | $11.89 | $11.12 | $11.28 | $10.68 | 2,850 |
| 2017-05-31 | $11.82 | $11.84 | $11.82 | $11.84 | $11.21 | 358 |
| 2017-05-30 | $11.32 | $11.32 | $11.32 | $11.32 | $10.72 | 202 |
| 2017-05-26 | $11.06 | $11.27 | $11.02 | $11.26 | $10.66 | 3,930 |
| 2017-05-25 | $11.05 | $11.06 | $11.02 | $11.03 | $10.45 | 910 |
| 2017-05-24 | $11.13 | $11.13 | $11.04 | $11.04 | $10.45 | 1,257 |
| 2017-05-23 | $11.23 | $11.32 | $11.01 | $11.32 | $10.72 | 1,690 |
| 2017-05-22 | $10.78 | $10.86 | $10.68 | $10.73 | $10.16 | 2,251 |
| 2017-05-19 | $10.57 | $10.76 | $10.57 | $10.67 | $10.10 | 1,067 |
| 2017-05-18 | $10.62 | $10.70 | $10.51 | $10.52 | $9.96 | 6,449 |
| 2017-05-17 | $11.48 | $11.50 | $10.38 | $10.75 | $10.18 | 10,648 |
| 2017-05-16 | $11.47 | $11.47 | $11.08 | $11.27 | $10.67 | 7,913 |
| 2017-05-15 | $11.55 | $11.84 | $11.13 | $11.20 | $10.61 | 17,574 |
| 2017-05-12 | $11.94 | $12.04 | $11.56 | $11.56 | $10.95 | 19,092 |
| 2017-05-11 | $11.94 | $12.14 | $11.55 | $11.81 | $11.18 | 14,357 |
| 2017-05-10 | $11.79 | $12.20 | $11.78 | $12.14 | $11.50 | 3,364 |
| 2017-05-09 | $11.79 | $11.93 | $11.55 | $11.63 | $11.01 | 11,614 |
| 2017-05-08 | $11.73 | $12.29 | $11.66 | $11.96 | $11.33 | 1,324 |
| 2017-05-05 | $11.71 | $11.71 | $11.70 | $11.70 | $11.08 | 319 |
| 2017-05-04 | $11.85 | $11.98 | $11.82 | $11.86 | $11.23 | 1,506 |
| 2017-05-03 | $12.00 | $12.00 | $11.56 | $11.75 | $11.13 | 13,642 |
| 2017-05-02 | $12.00 | $12.13 | $11.98 | $11.98 | $11.34 | 2,293 |
| 2017-05-01 | $12.38 | $12.38 | $12.38 | $12.38 | $11.73 | 115 |
| 2017-04-28 | $11.62 | $11.67 | $11.55 | $11.67 | $11.05 | 2,727 |
| 2017-04-27 | $11.61 | $11.69 | $11.61 | $11.65 | $11.03 | 3,310 |
| 2017-04-26 | $11.80 | $11.80 | $11.61 | $11.64 | $11.02 | 1,392 |
| 2017-04-25 | $11.70 | $11.83 | $11.61 | $11.83 | $11.20 | 1,844 |
| 2017-04-24 | $11.89 | $11.89 | $11.53 | $11.68 | $11.06 | 8,825 |
| 2017-04-21 | $11.80 | $11.80 | $11.80 | $11.80 | $11.17 | 27 |
| 2017-04-20 | $11.78 | $12.01 | $11.78 | $11.80 | $11.17 | 4,438 |
| 2017-04-19 | $11.70 | $11.77 | $11.69 | $11.77 | $11.15 | 1,734 |
| 2017-04-18 | $12.40 | $12.40 | $11.70 | $11.74 | $11.12 | 1,966 |
| 2017-04-17 | $11.61 | $12.01 | $11.52 | $11.52 | $10.91 | 9,414 |
| 2017-04-13 | $11.79 | $12.04 | $11.61 | $11.62 | $11.00 | 5,222 |
| 2017-04-12 | $12.05 | $12.05 | $11.60 | $11.67 | $11.05 | 13,009 |
| 2017-04-11 | $12.31 | $12.31 | $12.10 | $12.10 | $11.46 | 4,985 |
| 2017-04-10 | $12.20 | $12.29 | $12.17 | $12.28 | $11.63 | 1,972 |
| 2017-04-07 | $12.39 | $12.39 | $12.30 | $12.32 | $11.67 | 3,246 |
| 2017-04-06 | $12.32 | $12.42 | $12.32 | $12.39 | $11.73 | 4,425 |
| 2017-04-05 | $12.40 | $12.46 | $12.31 | $12.31 | $11.66 | 7,298 |
| 2017-04-04 | $12.42 | $12.92 | $12.40 | $12.42 | $11.76 | 14,402 |
| 2017-04-03 | $12.40 | $12.42 | $12.21 | $12.21 | $11.56 | 1,627 |
| 2017-03-31 | $12.42 | $12.56 | $12.40 | $12.40 | $11.74 | 6,365 |
| 2017-03-30 | $12.57 | $12.75 | $12.36 | $12.47 | $11.81 | 11,616 |
| 2017-03-29 | $12.31 | $12.96 | $12.00 | $12.64 | $11.97 | 36,693 |
| 2017-03-28 | $12.22 | $12.71 | $12.15 | $12.19 | $11.54 | 28,091 |
| 2017-03-27 | $12.02 | $12.16 | $11.76 | $12.15 | $11.51 | 24,597 |
| 2017-03-24 | $11.91 | $12.72 | $11.63 | $11.93 | $11.30 | 14,001 |
| 2017-03-23 | $11.98 | $12.63 | $11.87 | $11.88 | $11.25 | 48,839 |
| 2017-03-22 | $12.85 | $13.15 | $11.80 | $12.15 | $11.51 | 70,777 |
| 2017-03-21 | $12.38 | $12.77 | $12.32 | $12.72 | $12.05 | 32,264 |
| 2017-03-20 | $12.50 | $12.50 | $12.38 | $12.41 | $11.75 | 6,414 |
| 2017-03-17 | $12.47 | $13.25 | $12.42 | $13.25 | $12.55 | 5,785 |
| 2017-03-16 | $12.45 | $12.46 | $12.41 | $12.45 | $11.79 | 9,329 |
| 2017-03-15 | $12.45 | $12.49 | $12.45 | $12.45 | $11.79 | 6,798 |
| 2017-03-14 | $12.50 | $12.75 | $12.45 | $12.47 | $11.81 | 5,255 |
| 2017-03-13 | $12.54 | $12.75 | $12.54 | $12.60 | $11.93 | 7,725 |
| 2017-03-10 | $12.59 | $12.73 | $12.50 | $12.51 | $11.85 | 8,113 |
| 2017-03-09 | $12.46 | $12.57 | $12.44 | $12.53 | $11.87 | 2,929 |
| 2017-03-08 | $13.12 | $13.12 | $12.28 | $12.30 | $11.65 | 9,849 |
| 2017-03-07 | $13.32 | $13.32 | $13.12 | $13.15 | $12.43 | 3,950 |
| 2017-03-06 | $13.10 | $13.25 | $13.10 | $13.25 | $12.53 | 6,559 |
| 2017-03-03 | $13.40 | $13.65 | $13.11 | $13.20 | $12.48 | 7,849 |
| 2017-03-02 | $13.84 | $13.84 | $13.54 | $13.54 | $12.80 | 8,385 |
| 2017-03-01 | $14.28 | $14.30 | $13.50 | $13.52 | $12.78 | 17,362 |
| 2017-02-28 | $13.19 | $13.66 | $13.19 | $13.28 | $12.56 | 5,994 |
| 2017-02-27 | $13.20 | $13.30 | $12.90 | $13.17 | $12.45 | 10,167 |
| 2017-02-24 | $13.50 | $13.61 | $13.06 | $13.16 | $12.44 | 5,597 |
| 2017-02-23 | $14.44 | $14.49 | $13.62 | $13.62 | $12.88 | 19,466 |
| 2017-02-22 | $14.21 | $14.39 | $14.11 | $14.11 | $13.34 | 6,269 |
| 2017-02-21 | $14.10 | $14.69 | $14.02 | $14.21 | $13.43 | 15,309 |
| 2017-02-17 | $14.42 | $14.70 | $14.39 | $14.39 | $13.61 | 11,881 |
| 2017-02-16 | $14.37 | $14.68 | $14.25 | $14.42 | $13.63 | 11,338 |
| 2017-02-15 | $14.69 | $15.14 | $14.01 | $14.34 | $13.56 | 28,708 |
| 2017-02-14 | $13.41 | $14.70 | $13.28 | $14.57 | $13.78 | 478 |
| 2017-02-13 | $13.10 | $13.44 | $12.96 | $13.44 | $12.71 | 31,489 |
| 2017-02-10 | $13.01 | $13.25 | $12.85 | $13.25 | $12.53 | 29,876 |
| 2017-02-09 | $12.85 | $13.02 | $12.80 | $13.00 | $12.29 | 64,093 |
| 2017-02-08 | $12.45 | $13.00 | $12.44 | $12.76 | $12.06 | 85,847 |
| 2017-02-07 | $11.34 | $12.51 | $11.29 | $12.30 | $11.63 | 482 |
| 2017-02-06 | $11.22 | $11.29 | $11.17 | $11.29 | $10.67 | 7,824 |
| 2017-02-03 | $11.25 | $11.25 | $11.15 | $11.22 | $10.61 | 7,741 |
| 2017-02-02 | $11.25 | $11.25 | $11.20 | $11.25 | $10.64 | 69 |
| 2017-02-01 | $11.25 | $11.25 | $11.20 | $11.25 | $10.64 | 106 |
| 2017-01-31 | $11.20 | $11.23 | $11.20 | $11.23 | $10.62 | 6,156 |
| 2017-01-30 | $11.15 | $11.24 | $11.15 | $11.24 | $10.63 | 1,130 |
| 2017-01-27 | $11.16 | $11.20 | $11.15 | $11.20 | $10.59 | 1,042 |
| 2017-01-26 | $11.25 | $11.25 | $11.15 | $11.16 | $10.55 | 8,782 |
| 2017-01-25 | $11.15 | $11.19 | $11.15 | $11.19 | $10.58 | 1,001 |
| 2017-01-24 | $11.23 | $11.25 | $11.17 | $11.22 | $10.60 | 10,030 |
| 2017-01-23 | $11.23 | $11.25 | $11.15 | $11.21 | $10.60 | 8,954 |
| 2017-01-20 | $11.21 | $11.22 | $11.21 | $11.22 | $10.61 | 346 |
| 2017-01-19 | $11.01 | $11.01 | $11.01 | $11.01 | $10.41 | 1,000 |
| 2017-01-18 | $11.19 | $11.23 | $10.86 | $10.86 | $10.27 | 2,280 |
| 2017-01-17 | $11.21 | $11.22 | $11.11 | $11.11 | $10.50 | 4,626 |
| 2017-01-13 | $11.23 | $11.23 | $11.21 | $11.22 | $10.61 | 1,528 |
| 2017-01-12 | $11.20 | $11.24 | $11.20 | $11.23 | $10.61 | 1,204 |
| 2017-01-11 | $11.20 | $11.22 | $11.20 | $11.22 | $10.61 | 1,835 |
| 2017-01-10 | $11.18 | $11.21 | $11.16 | $11.20 | $10.59 | 3,591 |
| 2017-01-09 | $11.10 | $11.16 | $11.10 | $11.16 | $10.55 | 5,250 |
| 2017-01-06 | $11.11 | $11.11 | $11.05 | $11.07 | $10.47 | 1,297 |
| 2017-01-05 | $11.07 | $11.19 | $11.06 | $11.06 | $10.45 | 2,090 |
| 2017-01-04 | $11.17 | $11.20 | $11.02 | $11.05 | $10.45 | 18,640 |
| 2017-01-03 | $11.16 | $11.20 | $10.95 | $10.97 | $10.37 | 9,554 |
| 2016-12-30 | $11.10 | $11.15 | $11.01 | $11.11 | $10.50 | 14,990 |
| 2016-12-29 | $11.15 | $11.15 | $11.08 | $11.11 | $10.51 | 3,590 |
| 2016-12-28 | $11.19 | $11.20 | $11.15 | $11.20 | $10.59 | 3,714 |
| 2016-12-27 | $11.12 | $11.20 | $11.09 | $11.10 | $10.49 | 8,573 |
| 2016-12-23 | $11.15 | $11.15 | $11.07 | $11.12 | $10.51 | 6,035 |
| 2016-12-22 | $11.02 | $11.15 | $11.00 | $11.01 | $10.41 | 8,471 |
| 2016-12-21 | $11.13 | $11.13 | $10.97 | $10.97 | $10.37 | 1,555 |
| 2016-12-20 | $11.02 | $11.24 | $11.02 | $11.03 | $10.43 | 1,174 |
| 2016-12-19 | $11.06 | $11.20 | $10.98 | $10.98 | $10.38 | 2,142 |
| 2016-12-16 | $11.00 | $11.25 | $11.00 | $11.25 | $10.63 | 2,089 |
| 2016-12-15 | $11.15 | $11.17 | $10.85 | $10.90 | $10.31 | 7,655 |
| 2016-12-14 | $11.14 | $11.14 | $11.14 | $11.14 | $10.53 | 123 |
| 2016-12-13 | $11.37 | $11.40 | $11.21 | $11.21 | $10.60 | 1,146 |
| 2016-12-12 | $11.55 | $11.55 | $11.17 | $11.30 | $10.68 | 3,465 |
| 2016-12-09 | $11.24 | $11.30 | $11.23 | $11.30 | $10.68 | 4,929 |
| 2016-12-08 | $11.49 | $11.84 | $11.16 | $11.21 | $10.60 | 27,674 |
| 2016-12-07 | $11.55 | $11.55 | $11.35 | $11.41 | $10.79 | 507 |
| 2016-12-06 | $11.05 | $11.67 | $11.05 | $11.31 | $10.67 | 9,142 |
| 2016-12-05 | $10.99 | $11.12 | $10.99 | $11.12 | $10.50 | 4,264 |
| 2016-12-02 | $10.83 | $11.04 | $10.83 | $10.95 | $10.33 | 6,652 |
| 2016-12-01 | $10.75 | $10.91 | $10.75 | $10.91 | $10.30 | 2,514 |
| 2016-11-30 | $10.75 | $10.84 | $10.70 | $10.84 | $10.23 | 4,168 |
| 2016-11-29 | $10.77 | $10.85 | $10.75 | $10.75 | $10.15 | 7,006 |
| 2016-11-28 | $10.83 | $10.85 | $10.71 | $10.77 | $10.16 | 3,637 |
| 2016-11-25 | $10.80 | $10.85 | $10.53 | $10.85 | $10.24 | 1,780 |
| 2016-11-23 | $10.45 | $10.82 | $10.45 | $10.82 | $10.21 | 3,246 |
| 2016-11-22 | $10.58 | $10.65 | $10.44 | $10.44 | $9.85 | 5,498 |
| 2016-11-21 | $10.85 | $10.85 | $10.46 | $10.46 | $9.87 | 1,051 |
| 2016-11-18 | $10.55 | $10.59 | $10.51 | $10.51 | $9.92 | 1,015 |
| 2016-11-17 | $10.48 | $10.59 | $10.43 | $10.43 | $9.84 | 3,348 |
| 2016-11-16 | $10.66 | $10.71 | $10.40 | $10.55 | $9.96 | 9,537 |
| 2016-11-15 | $10.69 | $10.70 | $10.58 | $10.59 | $9.99 | 4,002 |
| 2016-11-14 | $10.26 | $10.85 | $10.26 | $10.67 | $10.07 | 3,937 |
| 2016-11-11 | $10.15 | $10.27 | $10.15 | $10.17 | $9.60 | 5,595 |
| 2016-11-10 | $9.75 | $10.30 | $9.75 | $10.15 | $9.58 | 5,503 |
| 2016-11-09 | $9.76 | $9.89 | $9.64 | $9.74 | $9.19 | 10,573 |
| 2016-11-08 | $9.80 | $10.39 | $9.80 | $9.94 | $9.38 | 7,847 |
| 2016-11-07 | $9.80 | $9.82 | $9.79 | $9.80 | $9.25 | 2,492 |
| 2016-11-04 | $9.71 | $9.71 | $9.71 | $9.71 | $9.16 | 133 |
| 2016-11-03 | $9.88 | $10.05 | $9.88 | $9.94 | $9.38 | 3,263 |
| 2016-11-02 | $9.99 | $9.99 | $9.90 | $9.99 | $9.43 | 781 |
| 2016-11-01 | $9.90 | $9.91 | $9.72 | $9.72 | $9.17 | 2,622 |
| 2016-10-31 | $9.71 | $9.95 | $9.71 | $9.95 | $9.40 | 1,121 |
| 2016-10-28 | $10.05 | $10.05 | $9.71 | $9.71 | $9.17 | 432 |
| 2016-10-27 | $9.80 | $9.80 | $9.51 | $9.59 | $9.05 | 11,405 |
| 2016-10-26 | $10.20 | $10.20 | $9.74 | $9.74 | $9.19 | 12,741 |
| 2016-10-25 | $10.42 | $10.42 | $10.00 | $10.00 | $9.44 | 5,198 |
| 2016-10-24 | $10.43 | $10.44 | $10.41 | $10.41 | $9.82 | 1,155 |
| 2016-10-21 | $10.41 | $10.41 | $10.35 | $10.35 | $9.77 | 4,700 |
| 2016-10-20 | $10.35 | $10.43 | $10.35 | $10.43 | $9.84 | 358 |
| 2016-10-19 | $10.41 | $10.41 | $10.41 | $10.41 | $9.83 | 530 |
| 2016-10-18 | $10.50 | $10.50 | $10.26 | $10.43 | $9.85 | 3,962 |
| 2016-10-17 | $10.21 | $10.21 | $10.21 | $10.21 | $9.63 | 0 |
| 2016-10-14 | $10.76 | $10.76 | $10.21 | $10.21 | $9.63 | 279 |
| 2016-10-13 | $10.50 | $10.79 | $10.30 | $10.39 | $9.81 | 1,913 |
| 2016-10-12 | $10.01 | $10.81 | $10.01 | $10.81 | $10.20 | 893 |
| 2016-10-11 | $10.01 | $10.45 | $10.01 | $10.45 | $9.86 | 1,200 |
| 2016-10-10 | $10.57 | $10.57 | $10.50 | $10.57 | $9.98 | 2,433 |
| 2016-10-07 | $10.57 | $10.67 | $10.57 | $10.57 | $9.98 | 519 |
| 2016-10-06 | $10.56 | $10.71 | $10.52 | $10.71 | $10.11 | 3,546 |
| 2016-10-05 | $10.60 | $10.64 | $10.60 | $10.60 | $10.00 | 3,727 |
| 2016-10-04 | $10.66 | $10.66 | $10.43 | $10.62 | $10.02 | 1,916 |
| 2016-10-03 | $10.55 | $10.72 | $10.30 | $10.40 | $9.82 | 37,037 |
| 2016-09-30 | $10.44 | $10.64 | $10.23 | $10.59 | $9.99 | 24,887 |
| 2016-09-29 | $10.60 | $10.62 | $10.28 | $10.28 | $9.70 | 7,551 |
| 2016-09-28 | $10.46 | $10.89 | $10.46 | $10.57 | $9.98 | 6,725 |
| 2016-09-27 | $10.30 | $10.47 | $10.30 | $10.40 | $9.82 | 12,757 |
| 2016-09-26 | $10.40 | $10.40 | $10.20 | $10.30 | $9.72 | 14,827 |
| 2016-09-23 | $9.74 | $10.49 | $9.74 | $10.20 | $9.63 | 17,767 |
| 2016-09-22 | $9.66 | $9.80 | $9.65 | $9.71 | $9.16 | 10,888 |
| 2016-09-21 | $9.49 | $9.69 | $9.49 | $9.56 | $9.02 | 5,546 |
| 2016-09-20 | $9.41 | $9.60 | $9.41 | $9.51 | $8.98 | 4,776 |
| 2016-09-19 | $9.03 | $9.62 | $9.03 | $9.41 | $8.88 | 50,733 |
| 2016-09-16 | $9.20 | $9.26 | $9.01 | $9.18 | $8.66 | 6,380 |
| 2016-09-15 | $9.01 | $9.01 | $9.01 | $9.01 | $8.50 | 94 |
| 2016-09-14 | $9.01 | $9.05 | $9.01 | $9.01 | $8.50 | 600 |
| 2016-09-13 | $8.82 | $9.06 | $8.82 | $9.06 | $8.55 | 923 |
| 2016-09-12 | $8.99 | $9.08 | $8.83 | $9.02 | $8.51 | 1,602 |
| 2016-09-09 | $9.01 | $9.01 | $9.00 | $9.00 | $8.49 | 1,780 |
| 2016-09-08 | $9.15 | $9.15 | $9.01 | $9.05 | $8.54 | 1,208 |
| 2016-09-07 | $9.30 | $9.33 | $9.10 | $9.10 | $8.59 | 2,565 |
| 2016-09-06 | $9.06 | $9.39 | $9.06 | $9.14 | $8.61 | 2,054 |
| 2016-09-02 | $9.25 | $9.25 | $9.25 | $9.25 | $8.71 | 74 |
| 2016-09-01 | $9.00 | $9.41 | $9.00 | $9.25 | $8.71 | 3,266 |
| 2016-08-31 | $9.01 | $9.05 | $8.96 | $8.99 | $8.46 | 4,731 |
| 2016-08-30 | $9.03 | $9.03 | $9.01 | $9.01 | $8.49 | 1,532 |
| 2016-08-29 | $9.03 | $9.03 | $9.03 | $9.03 | $8.50 | 2,219 |
| 2016-08-26 | $9.05 | $9.10 | $9.01 | $9.02 | $8.49 | 4,174 |
| 2016-08-25 | $9.19 | $9.19 | $9.05 | $9.07 | $8.54 | 2,140 |
| 2016-08-24 | $9.30 | $9.30 | $9.01 | $9.10 | $8.57 | 4,863 |
| 2016-08-23 | $9.06 | $9.59 | $9.04 | $9.12 | $8.59 | 2,005 |
| 2016-08-22 | $9.17 | $9.68 | $9.16 | $9.19 | $8.65 | 2,347 |
| 2016-08-19 | $9.04 | $9.25 | $9.04 | $9.04 | $8.51 | 4,122 |
| 2016-08-18 | $9.05 | $9.05 | $8.95 | $9.00 | $8.48 | 12,611 |
| 2016-08-17 | $9.05 | $9.19 | $9.05 | $9.05 | $8.52 | 11,546 |
| 2016-08-16 | $9.35 | $9.35 | $9.02 | $9.02 | $8.49 | 8,912 |
| 2016-08-15 | $9.44 | $9.44 | $9.32 | $9.32 | $8.77 | 2,072 |
| 2016-08-12 | $9.56 | $9.56 | $9.48 | $9.48 | $8.93 | 815 |
| 2016-08-11 | $9.35 | $9.44 | $9.32 | $9.40 | $8.85 | 3,879 |
| 2016-08-10 | $9.33 | $9.35 | $9.30 | $9.31 | $8.77 | 3,767 |
| 2016-08-09 | $9.56 | $9.56 | $9.32 | $9.32 | $8.78 | 647 |
| 2016-08-08 | $9.43 | $9.57 | $9.43 | $9.55 | $8.99 | 11,849 |
| 2016-08-05 | $9.31 | $9.31 | $9.28 | $9.31 | $8.77 | 3,230 |
| 2016-08-04 | $9.15 | $9.30 | $9.15 | $9.15 | $8.62 | 6,142 |
| 2016-08-03 | $9.10 | $9.10 | $9.08 | $9.08 | $8.55 | 2,559 |
| 2016-08-02 | $9.15 | $9.15 | $8.95 | $8.95 | $8.43 | 1,541 |
| 2016-08-01 | $9.80 | $9.80 | $9.24 | $9.24 | $8.70 | 9,334 |
| 2016-07-29 | $9.72 | $9.78 | $9.72 | $9.72 | $9.15 | 1,524 |
| 2016-07-28 | $10.00 | $10.00 | $9.70 | $9.71 | $9.14 | 5,561 |
| 2016-07-27 | $9.71 | $10.00 | $9.71 | $9.99 | $9.41 | 12,140 |
| 2016-07-26 | $9.75 | $9.81 | $9.74 | $9.81 | $9.24 | 2,325 |
| 2016-07-25 | $9.48 | $9.71 | $9.43 | $9.71 | $9.14 | 11,988 |
| 2016-07-22 | $9.45 | $9.45 | $9.45 | $9.45 | $8.90 | 0 |
| 2016-07-21 | $9.40 | $9.50 | $9.19 | $9.45 | $8.90 | 3,935 |
| 2016-07-20 | $9.14 | $9.40 | $9.14 | $9.40 | $8.85 | 1,957 |
| 2016-07-19 | $9.54 | $9.54 | $9.40 | $9.49 | $8.94 | 2,858 |
| 2016-07-18 | $9.58 | $9.58 | $9.42 | $9.45 | $8.90 | 1,597 |
| 2016-07-15 | $9.22 | $9.56 | $9.14 | $9.56 | $9.00 | 3,281 |
| 2016-07-14 | $9.17 | $9.53 | $9.16 | $9.48 | $8.93 | 11,416 |
| 2016-07-13 | $9.30 | $9.30 | $9.15 | $9.15 | $8.62 | 692 |
| 2016-07-12 | $9.08 | $9.37 | $9.08 | $9.37 | $8.82 | 2,588 |
| 2016-07-11 | $8.76 | $9.32 | $8.76 | $9.32 | $8.78 | 1,663 |
| 2016-07-08 | $8.92 | $8.96 | $8.86 | $8.86 | $8.34 | 3,347 |
| 2016-07-07 | $8.97 | $9.16 | $8.70 | $8.93 | $8.41 | 8,546 |
| 2016-07-06 | $8.69 | $8.94 | $8.69 | $8.79 | $8.27 | 8,283 |
| 2016-07-05 | $9.38 | $9.38 | $8.65 | $8.76 | $8.25 | 21,071 |
| 2016-07-01 | $8.99 | $9.41 | $8.99 | $9.40 | $8.85 | 3,538 |
| 2016-06-30 | $9.03 | $9.03 | $8.90 | $8.90 | $8.38 | 7,746 |
| 2016-06-29 | $8.78 | $9.14 | $8.78 | $9.00 | $8.48 | 16,111 |
| 2016-06-28 | $8.59 | $8.72 | $8.55 | $8.62 | $8.12 | 20,094 |
| 2016-06-27 | $8.65 | $8.70 | $8.55 | $8.59 | $8.09 | 8,664 |
| 2016-06-24 | $8.62 | $8.65 | $8.57 | $8.63 | $8.13 | 6,570 |
| 2016-06-23 | $8.71 | $8.85 | $8.62 | $8.62 | $8.12 | 19,205 |
| 2016-06-22 | $9.42 | $9.51 | $8.85 | $8.85 | $8.33 | 4,396 |
| 2016-06-21 | $9.00 | $9.00 | $8.77 | $9.00 | $8.48 | 3,985 |
| 2016-06-20 | $9.36 | $9.54 | $8.81 | $8.86 | $8.34 | 35,662 |
| 2016-06-17 | $8.60 | $9.40 | $8.60 | $9.21 | $8.67 | 109,330 |
| 2016-06-16 | $8.88 | $9.54 | $8.38 | $8.57 | $8.07 | 18,433 |
| 2016-06-15 | $9.13 | $9.73 | $8.61 | $8.76 | $8.25 | 23,848 |
| 2016-06-14 | $9.30 | $9.35 | $8.82 | $9.00 | $8.48 | 14,091 |
| 2016-06-13 | $9.98 | $10.28 | $9.00 | $9.36 | $8.81 | 19,530 |
| 2016-06-10 | $9.43 | $9.95 | $9.43 | $9.94 | $9.36 | 10,318 |
| 2016-06-09 | $9.20 | $9.50 | $8.73 | $9.44 | $8.89 | 14,936 |
| 2016-06-08 | $8.93 | $9.20 | $8.82 | $9.19 | $8.65 | 14,278 |
| 2016-06-07 | $8.80 | $8.94 | $8.70 | $8.91 | $8.37 | 14,969 |
| 2016-06-06 | $8.63 | $8.75 | $8.61 | $8.74 | $8.21 | 15,849 |
| 2016-06-03 | $8.64 | $8.71 | $8.61 | $8.70 | $8.18 | 1,235 |
| 2016-06-02 | $8.68 | $8.75 | $8.62 | $8.62 | $8.10 | 3,132 |
| 2016-06-01 | $8.66 | $8.73 | $8.66 | $8.73 | $8.20 | 1,290 |
| 2016-05-31 | $8.70 | $8.70 | $8.64 | $8.65 | $8.13 | 1,430 |
| 2016-05-27 | $8.73 | $8.85 | $8.62 | $8.63 | $8.11 | 3,268 |
| 2016-05-26 | $8.61 | $8.74 | $8.61 | $8.74 | $8.21 | 1,220 |
| 2016-05-25 | $8.70 | $8.77 | $8.69 | $8.73 | $8.20 | 10,394 |
| 2016-05-24 | $8.57 | $8.74 | $8.57 | $8.69 | $8.17 | 3,047 |
| 2016-05-23 | $8.66 | $8.66 | $8.59 | $8.64 | $8.12 | 2,693 |
| 2016-05-20 | $8.66 | $8.75 | $8.65 | $8.66 | $8.14 | 4,424 |
| 2016-05-19 | $8.72 | $8.75 | $8.68 | $8.75 | $8.22 | 5,500 |
| 2016-05-18 | $8.65 | $8.70 | $8.65 | $8.70 | $8.18 | 3,862 |
| 2016-05-17 | $8.64 | $8.65 | $8.57 | $8.57 | $8.05 | 1,253 |
| 2016-05-16 | $8.63 | $8.63 | $8.63 | $8.63 | $8.11 | 140 |
| 2016-05-13 | $8.55 | $8.64 | $8.55 | $8.63 | $8.11 | 1,293 |
| 2016-05-12 | $8.72 | $8.72 | $8.57 | $8.57 | $8.05 | 6,812 |
| 2016-05-11 | $8.50 | $8.71 | $8.50 | $8.66 | $8.14 | 6,029 |
| 2016-05-10 | $8.56 | $8.70 | $8.51 | $8.55 | $8.03 | 6,086 |
| 2016-05-09 | $8.63 | $8.71 | $8.45 | $8.64 | $8.12 | 3,976 |
| 2016-05-06 | $8.56 | $8.70 | $8.56 | $8.59 | $8.07 | 8,250 |
| 2016-05-05 | $8.58 | $8.70 | $8.53 | $8.70 | $8.18 | 1,446 |
| 2016-05-04 | $8.66 | $8.74 | $8.52 | $8.69 | $8.17 | 3,956 |
| 2016-05-03 | $8.71 | $8.75 | $8.65 | $8.65 | $8.13 | 3,280 |
| 2016-05-02 | $8.75 | $8.75 | $8.50 | $8.65 | $8.13 | 24,823 |
| 2016-04-29 | $8.60 | $8.75 | $8.57 | $8.61 | $8.09 | 8,231 |
| 2016-04-28 | $8.75 | $8.75 | $8.71 | $8.74 | $8.21 | 2,689 |
| 2016-04-27 | $8.67 | $8.75 | $8.67 | $8.72 | $8.19 | 6,611 |
| 2016-04-26 | $8.54 | $8.75 | $8.50 | $8.72 | $8.19 | 11,733 |
| 2016-04-25 | $8.47 | $8.54 | $8.44 | $8.52 | $8.01 | 9,751 |
| 2016-04-22 | $8.48 | $8.54 | $8.45 | $8.51 | $8.00 | 15,557 |
| 2016-04-21 | $8.34 | $8.49 | $8.34 | $8.47 | $7.96 | 19,259 |
| 2016-04-20 | $8.27 | $8.30 | $8.21 | $8.22 | $7.72 | 8,433 |
| 2016-04-19 | $8.00 | $8.29 | $7.99 | $8.24 | $7.74 | 6,966 |
| 2016-04-18 | $8.26 | $8.41 | $7.92 | $8.02 | $7.54 | 10,276 |
| 2016-04-15 | $8.20 | $8.35 | $8.20 | $8.21 | $7.71 | 8,380 |
| 2016-04-14 | $8.28 | $8.28 | $8.24 | $8.25 | $7.75 | 4,313 |
| 2016-04-13 | $8.43 | $8.43 | $8.35 | $8.35 | $7.85 | 1,665 |
| 2016-04-12 | $8.35 | $8.49 | $8.28 | $8.49 | $7.98 | 3,622 |
| 2016-04-11 | $8.40 | $8.50 | $8.26 | $8.28 | $7.78 | 12,319 |
| 2016-04-08 | $8.34 | $8.49 | $8.25 | $8.43 | $7.92 | 2,333 |
| 2016-04-07 | $8.39 | $8.57 | $8.35 | $8.42 | $7.91 | 5,301 |
| 2016-04-06 | $8.28 | $8.35 | $8.15 | $8.35 | $7.85 | 13,815 |
| 2016-04-05 | $8.28 | $8.34 | $8.28 | $8.30 | $7.80 | 8,312 |
| 2016-04-04 | $8.22 | $8.30 | $8.22 | $8.22 | $7.72 | 2,490 |
| 2016-04-01 | $8.13 | $8.24 | $8.13 | $8.18 | $7.69 | 10,001 |
| 2016-03-31 | $8.10 | $8.16 | $8.08 | $8.10 | $7.61 | 10,046 |
| 2016-03-30 | $8.05 | $8.15 | $8.05 | $8.15 | $7.66 | 12,842 |
| 2016-03-29 | $7.90 | $8.07 | $7.90 | $8.05 | $7.56 | 5,774 |
| 2016-03-28 | $7.98 | $7.98 | $7.90 | $7.94 | $7.46 | 9,092 |
| 2016-03-24 | $7.98 | $8.00 | $7.91 | $8.00 | $7.51 | 8,659 |
| 2016-03-23 | $8.10 | $8.10 | $7.95 | $7.98 | $7.50 | 18,168 |
| 2016-03-22 | $8.31 | $8.35 | $7.98 | $7.98 | $7.50 | 36,163 |
| 2016-03-21 | $8.40 | $8.47 | $8.33 | $8.33 | $7.83 | 7,944 |
| 2016-03-18 | $8.54 | $8.54 | $8.50 | $8.50 | $7.99 | 519 |
| 2016-03-17 | $8.42 | $8.55 | $8.42 | $8.54 | $8.02 | 3,963 |
| 2016-03-16 | $8.50 | $8.52 | $8.47 | $8.50 | $7.99 | 8,827 |
| 2016-03-15 | $8.50 | $8.50 | $8.46 | $8.49 | $7.98 | 1,652 |
| 2016-03-14 | $8.50 | $8.50 | $8.36 | $8.50 | $7.99 | 1,945 |
| 2016-03-11 | $8.53 | $8.59 | $8.49 | $8.49 | $7.98 | 1,421 |
| 2016-03-10 | $8.48 | $8.49 | $8.48 | $8.49 | $7.98 | 340 |
| 2016-03-09 | $8.49 | $8.49 | $8.35 | $8.49 | $7.98 | 1,609 |
| 2016-03-08 | $8.43 | $8.50 | $8.42 | $8.45 | $7.92 | 2,023 |
| 2016-03-07 | $8.30 | $8.46 | $8.30 | $8.41 | $7.88 | 3,000 |
| 2016-03-04 | $8.48 | $8.48 | $8.35 | $8.36 | $7.84 | 3,220 |
| 2016-03-03 | $8.58 | $8.62 | $8.22 | $8.34 | $7.82 | 20,811 |
| 2016-03-02 | $8.29 | $8.60 | $8.29 | $8.60 | $8.06 | 7,367 |
| 2016-03-01 | $8.33 | $8.43 | $8.29 | $8.37 | $7.85 | 7,487 |
| 2016-02-29 | $8.29 | $8.33 | $8.27 | $8.29 | $7.77 | 2,122 |
| 2016-02-26 | $8.29 | $8.29 | $8.28 | $8.28 | $7.76 | 1,529 |
| 2016-02-25 | $8.30 | $8.30 | $8.27 | $8.29 | $7.77 | 3,800 |
| 2016-02-24 | $8.30 | $8.30 | $8.29 | $8.30 | $7.78 | 3,973 |
| 2016-02-23 | $8.30 | $8.33 | $8.28 | $8.28 | $7.76 | 3,463 |
| 2016-02-22 | $8.25 | $8.30 | $8.20 | $8.25 | $7.73 | 9,193 |
| 2016-02-19 | $8.25 | $8.25 | $8.05 | $8.12 | $7.61 | 12,258 |
| 2016-02-18 | $8.48 | $8.48 | $8.25 | $8.30 | $7.78 | 19,125 |
| 2016-02-17 | $8.48 | $8.48 | $8.27 | $8.27 | $7.75 | 1,251 |
| 2016-02-16 | $8.43 | $8.44 | $8.25 | $8.37 | $7.85 | 13,063 |
| 2016-02-12 | $8.48 | $8.50 | $8.48 | $8.50 | $7.97 | 640 |
| 2016-02-11 | $8.53 | $8.53 | $8.49 | $8.51 | $7.98 | 767 |
| 2016-02-10 | $8.41 | $8.53 | $8.40 | $8.45 | $7.92 | 4,616 |
| 2016-02-09 | $8.41 | $8.44 | $8.41 | $8.44 | $7.91 | 1,532 |
| 2016-02-08 | $8.57 | $8.57 | $8.45 | $8.46 | $7.93 | 3,027 |
| 2016-02-05 | $8.51 | $8.58 | $8.40 | $8.48 | $7.95 | 6,452 |
| 2016-02-04 | $8.58 | $8.58 | $8.37 | $8.56 | $8.02 | 14,525 |
| 2016-02-03 | $8.55 | $8.60 | $8.45 | $8.58 | $8.04 | 5,947 |
| 2016-02-02 | $8.56 | $8.62 | $8.56 | $8.59 | $8.05 | 1,627 |
| 2016-02-01 | $8.52 | $8.69 | $8.52 | $8.56 | $8.02 | 5,040 |
| 2016-01-29 | $8.50 | $8.55 | $8.50 | $8.52 | $7.99 | 7,326 |
| 2016-01-28 | $8.53 | $8.53 | $8.53 | $8.53 | $8.00 | 350 |
| 2016-01-27 | $8.51 | $8.57 | $8.42 | $8.52 | $7.99 | 5,070 |
| 2016-01-26 | $8.61 | $8.61 | $8.45 | $8.46 | $7.93 | 3,346 |
| 2016-01-25 | $8.42 | $8.47 | $8.42 | $8.45 | $7.92 | 2,597 |
| 2016-01-22 | $8.42 | $8.43 | $8.40 | $8.40 | $7.87 | 4,655 |
| 2016-01-21 | $8.41 | $8.58 | $8.40 | $8.40 | $7.87 | 13,961 |
| 2016-01-20 | $8.50 | $8.55 | $8.40 | $8.43 | $7.90 | 14,569 |
| 2016-01-19 | $8.66 | $8.68 | $8.50 | $8.56 | $8.02 | 18,814 |
| 2016-01-15 | $8.60 | $8.73 | $8.50 | $8.51 | $7.98 | 16,809 |
| 2016-01-14 | $8.69 | $8.69 | $8.60 | $8.64 | $8.10 | 7,729 |
| 2016-01-13 | $8.65 | $8.72 | $8.65 | $8.69 | $8.15 | 8,553 |
| 2016-01-12 | $8.67 | $8.73 | $8.60 | $8.65 | $8.11 | 7,713 |
| 2016-01-11 | $8.64 | $8.76 | $8.63 | $8.67 | $8.13 | 7,604 |
| 2016-01-08 | $8.60 | $8.78 | $8.60 | $8.61 | $8.07 | 8,677 |
| 2016-01-07 | $8.70 | $8.82 | $8.56 | $8.57 | $8.03 | 15,673 |
| 2016-01-06 | $8.86 | $8.86 | $8.70 | $8.70 | $8.16 | 9,906 |
| 2016-01-05 | $8.85 | $8.95 | $8.71 | $8.88 | $8.32 | 12,311 |
| 2016-01-04 | $8.85 | $8.99 | $8.80 | $8.85 | $8.30 | 5,980 |
| 2015-12-31 | $8.82 | $8.97 | $8.70 | $8.92 | $8.36 | 7,769 |
| 2015-12-30 | $9.00 | $9.00 | $8.72 | $8.85 | $8.30 | 24,662 |
| 2015-12-29 | $8.69 | $8.98 | $8.65 | $8.90 | $8.34 | 30,619 |
| 2015-12-28 | $8.45 | $8.64 | $8.45 | $8.59 | $8.05 | 61,223 |
| 2015-12-24 | $8.36 | $8.36 | $8.36 | $8.36 | $7.84 | 482 |
| 2015-12-23 | $8.40 | $8.40 | $8.21 | $8.21 | $7.70 | 4,387 |
| 2015-12-22 | $8.20 | $8.49 | $8.04 | $8.49 | $7.96 | 2,300 |
| 2015-12-21 | $8.24 | $8.24 | $8.24 | $8.24 | $7.73 | 509 |
| 2015-12-18 | $8.08 | $8.39 | $8.08 | $8.26 | $7.74 | 2,133 |
| 2015-12-17 | $8.38 | $8.38 | $8.03 | $8.37 | $7.85 | 10,546 |
| 2015-12-16 | $8.06 | $8.46 | $7.92 | $8.29 | $7.77 | 8,785 |
| 2015-12-15 | $8.30 | $8.46 | $8.22 | $8.28 | $7.76 | 4,833 |
| 2015-12-14 | $8.55 | $8.55 | $8.27 | $8.41 | $7.88 | 3,796 |
| 2015-12-11 | $8.44 | $8.60 | $8.42 | $8.43 | $7.90 | 946 |
| 2015-12-10 | $8.59 | $8.62 | $8.26 | $8.59 | $8.05 | 3,195 |
| 2015-12-09 | $8.58 | $8.58 | $8.47 | $8.55 | $8.02 | 405 |
| 2015-12-08 | $8.26 | $8.55 | $8.26 | $8.53 | $7.98 | 3,441 |
| 2015-12-07 | $8.61 | $8.61 | $8.58 | $8.58 | $8.02 | 336 |
| 2015-12-04 | $8.63 | $8.63 | $8.63 | $8.63 | $8.07 | 301 |
| 2015-12-03 | $8.53 | $8.68 | $8.47 | $8.62 | $8.06 | 5,722 |
| 2015-12-02 | $8.67 | $8.67 | $8.52 | $8.67 | $8.11 | 8,695 |
| 2015-12-01 | $8.52 | $8.68 | $8.52 | $8.68 | $8.12 | 3,536 |
| 2015-11-30 | $8.65 | $8.66 | $8.53 | $8.53 | $7.98 | 6,297 |
| 2015-11-27 | $8.67 | $8.67 | $8.67 | $8.67 | $8.11 | 0 |
| 2015-11-25 | $8.67 | $8.67 | $8.63 | $8.63 | $8.07 | 620 |
| 2015-11-24 | $8.31 | $8.68 | $8.31 | $8.68 | $8.12 | 9,837 |
| 2015-11-23 | $8.68 | $8.68 | $8.54 | $8.63 | $8.07 | 2,027 |
| 2015-11-20 | $8.31 | $8.64 | $8.30 | $8.62 | $8.06 | 16,211 |
| 2015-11-19 | $8.16 | $8.30 | $8.06 | $8.29 | $7.75 | 13,185 |
| 2015-11-18 | $8.15 | $8.25 | $8.04 | $8.04 | $7.52 | 6,465 |
| 2015-11-17 | $7.98 | $8.15 | $7.95 | $8.10 | $7.58 | 2,948 |
| 2015-11-16 | $7.95 | $8.14 | $7.95 | $8.07 | $7.55 | 2,775 |
| 2015-11-13 | $8.08 | $8.08 | $7.93 | $7.93 | $7.42 | 1,653 |
| 2015-11-12 | $8.10 | $8.10 | $8.00 | $8.08 | $7.56 | 8,636 |
| 2015-11-11 | $7.90 | $8.10 | $7.90 | $8.10 | $7.58 | 2,971 |
| 2015-11-10 | $8.06 | $8.10 | $7.99 | $8.10 | $7.58 | 7,652 |
| 2015-11-09 | $8.10 | $8.10 | $7.98 | $7.98 | $7.46 | 2,470 |
| 2015-11-06 | $7.98 | $8.09 | $7.98 | $8.09 | $7.57 | 390 |
| 2015-11-05 | $8.01 | $8.08 | $7.90 | $8.08 | $7.56 | 3,730 |
| 2015-11-04 | $7.99 | $8.05 | $7.99 | $8.03 | $7.51 | 5,106 |
| 2015-11-03 | $8.01 | $8.02 | $7.99 | $8.02 | $7.50 | 1,501 |
| 2015-11-02 | $8.01 | $8.02 | $7.75 | $7.80 | $7.30 | 7,035 |
| 2015-10-30 | $8.14 | $8.15 | $7.92 | $8.02 | $7.50 | 3,607 |
| 2015-10-29 | $7.95 | $8.13 | $7.95 | $8.09 | $7.57 | 3,536 |
| 2015-10-28 | $8.00 | $8.19 | $7.93 | $8.17 | $7.64 | 8,007 |
| 2015-10-27 | $8.00 | $8.19 | $8.00 | $8.03 | $7.51 | 4,090 |
| 2015-10-26 | $8.10 | $8.20 | $8.06 | $8.07 | $7.55 | 2,043 |
| 2015-10-23 | $8.08 | $8.23 | $8.00 | $8.18 | $7.65 | 3,420 |
| 2015-10-22 | $8.25 | $8.25 | $8.25 | $8.25 | $7.72 | 2,070 |
| 2015-10-21 | $8.25 | $8.25 | $8.10 | $8.23 | $7.70 | 30,916 |
| 2015-10-20 | $8.26 | $8.30 | $8.25 | $8.29 | $7.75 | 13,014 |
| 2015-10-19 | $8.33 | $8.36 | $8.29 | $8.33 | $7.79 | 837 |
| 2015-10-16 | $8.44 | $8.44 | $8.25 | $8.25 | $7.72 | 4,139 |
| 2015-10-15 | $8.46 | $8.47 | $8.40 | $8.45 | $7.90 | 1,833 |
| 2015-10-14 | $8.41 | $8.48 | $8.40 | $8.48 | $7.93 | 1,195 |
| 2015-10-13 | $8.46 | $8.46 | $8.46 | $8.46 | $7.91 | 123 |
| 2015-10-12 | $8.44 | $8.46 | $8.44 | $8.45 | $7.90 | 2,372 |
| 2015-10-09 | $8.31 | $8.38 | $8.31 | $8.33 | $7.79 | 10,300 |
| 2015-10-08 | $8.26 | $8.40 | $8.26 | $8.40 | $7.86 | 7,384 |
| 2015-10-07 | $8.15 | $8.38 | $8.15 | $8.18 | $7.65 | 2,431 |
| 2015-10-06 | $8.15 | $8.21 | $8.12 | $8.19 | $7.66 | 826 |
| 2015-10-05 | $8.08 | $8.40 | $7.94 | $8.12 | $7.59 | 6,034 |
| 2015-10-02 | $7.96 | $8.34 | $7.96 | $7.97 | $7.45 | 7,950 |
| 2015-10-01 | $8.39 | $8.39 | $7.96 | $7.98 | $7.46 | 9,350 |
| 2015-09-30 | $8.20 | $8.31 | $8.03 | $8.13 | $7.60 | 5,818 |
| 2015-09-29 | $8.20 | $8.26 | $8.10 | $8.26 | $7.73 | 3,101 |
| 2015-09-28 | $8.29 | $8.29 | $8.03 | $8.22 | $7.69 | 6,449 |
| 2015-09-25 | $8.44 | $8.44 | $8.24 | $8.27 | $7.73 | 9,476 |
| 2015-09-24 | $8.39 | $8.54 | $8.32 | $8.45 | $7.90 | 6,599 |
| 2015-09-23 | $8.40 | $8.49 | $8.33 | $8.34 | $7.80 | 5,356 |
| 2015-09-22 | $8.38 | $8.50 | $8.34 | $8.49 | $7.94 | 8,884 |
| 2015-09-21 | $8.45 | $8.54 | $8.36 | $8.40 | $7.86 | 6,521 |
| 2015-09-18 | $8.42 | $8.53 | $8.40 | $8.47 | $7.92 | 4,579 |
| 2015-09-17 | $8.40 | $8.53 | $8.40 | $8.53 | $7.98 | 604 |
| 2015-09-16 | $8.67 | $8.75 | $8.36 | $8.41 | $7.87 | 14,677 |
| 2015-09-15 | $8.88 | $8.90 | $8.56 | $8.73 | $8.17 | 24,890 |
| 2015-09-14 | $8.65 | $9.00 | $8.65 | $8.80 | $8.23 | 9,243 |
| 2015-09-11 | $8.40 | $9.15 | $8.40 | $9.14 | $8.55 | 31,810 |
| 2015-09-10 | $8.30 | $8.59 | $8.30 | $8.57 | $8.02 | 22,335 |
| 2015-09-09 | $8.54 | $8.54 | $8.54 | $8.54 | $7.99 | 0 |
| 2015-09-08 | $8.62 | $8.65 | $8.37 | $8.54 | $7.97 | 8,331 |
| 2015-09-04 | $8.51 | $8.60 | $8.41 | $8.57 | $8.00 | 5,139 |
| 2015-09-03 | $8.51 | $8.65 | $8.51 | $8.64 | $8.06 | 4,743 |
| 2015-09-02 | $8.50 | $8.65 | $8.36 | $8.42 | $7.86 | 12,369 |
| 2015-09-01 | $8.50 | $8.65 | $8.37 | $8.58 | $8.01 | 11,963 |
| 2015-08-31 | $8.34 | $8.60 | $8.34 | $8.58 | $8.01 | 9,067 |
| 2015-08-28 | $8.40 | $8.40 | $8.20 | $8.33 | $7.77 | 5,928 |
| 2015-08-27 | $8.23 | $8.50 | $8.23 | $8.38 | $7.82 | 4,144 |
| 2015-08-26 | $8.50 | $8.50 | $8.44 | $8.50 | $7.93 | 2,230 |
| 2015-08-25 | $8.58 | $8.59 | $7.95 | $8.36 | $7.80 | 5,298 |
| 2015-08-24 | $8.31 | $8.53 | $8.26 | $8.45 | $7.88 | 6,436 |
First US Bancshares Inc (FUSB) News Headlines
Recent First US Bancshares Inc (FUSB) News
Similar Companies to First US Bancshares Inc (FUSB) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |