Glen Burnie Bancorp (GLBZ) Exchange: NASDAQ
Data as of May 2, 2025
$5.20 ($0.00) 0.00%
Glen Burnie Bancorp - Daily Information
Click for more stock information on Glen Burnie Bancorp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.20 |
| Previous Close | $5.20 |
| High | $5.20 |
| Low | $5.20 |
| Adjusted Open | $5.20 |
| Previous Adjusted Close | $5.20 |
| Adjusted High | $5.20 |
| Adjusted Low | $5.20 |
About Glen Burnie Bancorp (GLBZ)
Glen Burnie Bancorp is a bank holding company. The Bank of Glen Burnie (the Bank) is the Company's subsidiary. The Bank serves northern Anne Arundel County and surrounding areas from its main office and branch in Glen Burnie, Maryland and branch offices in Odenton, Riviera Beach, Crownsville, Severn (two locations), Linthicum and Severna Park, Maryland. The Bank is engaged in the commercial and retail banking business as authorized by the banking statutes of the State of Maryland, including the acceptance of demand and time deposits, and the origination of loans to individuals, associations, partnerships and corporations. The Bank's real estate financing consists of residential first and second mortgage loans, home equity lines of credit and commercial mortgage loans. Commercial lending consists of both secured and unsecured loans. The Bank also originates automobile loans through arrangements with local automobile dealers.
Invest in Glen Burnie Bancorp (GLBZ)
Historical Stock Data for Glen Burnie Bancorp (GLBZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 874 |
| 2025-04-24 | $5.21 | $5.21 | $5.17 | $5.20 | $5.20 | 1,195 |
| 2025-04-23 | $5.35 | $5.35 | $5.16 | $5.16 | $5.16 | 1,235 |
| 2025-04-22 | $5.20 | $5.35 | $5.20 | $5.35 | $5.35 | 3,398 |
| 2025-04-21 | $5.10 | $5.59 | $4.70 | $5.22 | $5.22 | 13,483 |
| 2025-04-17 | $5.10 | $5.30 | $5.10 | $5.21 | $5.21 | 2,157 |
| 2025-04-16 | $5.06 | $5.06 | $4.84 | $4.84 | $4.84 | 2,234 |
| 2025-04-15 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 733 |
| 2025-04-14 | $5.02 | $5.05 | $5.02 | $5.05 | $5.05 | 971 |
| 2025-04-11 | $5.11 | $5.46 | $4.77 | $5.06 | $5.06 | 4,560 |
| 2025-04-10 | $5.19 | $5.69 | $5.11 | $5.34 | $5.34 | 19,961 |
| 2025-04-09 | $5.13 | $5.21 | $5.10 | $5.10 | $5.10 | 1,354 |
| 2025-04-08 | $5.12 | $5.13 | $5.12 | $5.12 | $5.12 | 967 |
| 2025-04-07 | $5.02 | $5.49 | $5.02 | $5.17 | $5.17 | 4,120 |
| 2025-04-04 | $5.10 | $5.17 | $5.09 | $5.10 | $5.10 | 5,225 |
| 2025-04-03 | $5.10 | $5.23 | $5.10 | $5.10 | $5.10 | 24,315 |
| 2025-04-02 | $5.12 | $5.56 | $5.10 | $5.13 | $5.13 | 37,862 |
| 2025-04-01 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 298 |
| 2025-03-31 | $5.10 | $5.24 | $5.07 | $5.07 | $5.07 | 9,679 |
| 2025-03-28 | $5.21 | $5.40 | $5.18 | $5.34 | $5.34 | 8,171 |
| 2025-03-27 | $5.20 | $5.30 | $4.80 | $5.21 | $5.21 | 31,275 |
| 2025-03-26 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 455 |
| 2025-03-25 | $5.15 | $5.25 | $5.15 | $5.23 | $5.23 | 3,169 |
| 2025-03-24 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 292 |
| 2025-03-21 | $5.02 | $5.23 | $5.02 | $5.23 | $5.23 | 4,711 |
| 2025-03-20 | $5.09 | $5.10 | $5.02 | $5.02 | $5.02 | 830 |
| 2025-03-19 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 217 |
| 2025-03-18 | $5.00 | $5.02 | $5.00 | $5.02 | $5.02 | 2,673 |
| 2025-03-17 | $5.05 | $5.08 | $5.00 | $5.08 | $5.08 | 32,015 |
| 2025-03-14 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 207 |
| 2025-03-13 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 180 |
| 2025-03-12 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 227 |
| 2025-03-11 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 158 |
| 2025-03-10 | $4.93 | $5.18 | $4.90 | $5.05 | $5.05 | 6,897 |
| 2025-03-07 | $5.25 | $5.25 | $4.95 | $5.08 | $5.08 | 1,897 |
| 2025-03-06 | $4.95 | $5.08 | $4.95 | $5.00 | $5.00 | 12,060 |
| 2025-03-05 | $4.99 | $5.00 | $4.95 | $4.95 | $4.95 | 4,029 |
| 2025-03-04 | $4.90 | $4.99 | $4.90 | $4.98 | $4.98 | 2,052 |
| 2025-03-03 | $4.90 | $4.99 | $4.90 | $4.95 | $4.95 | 2,126 |
| 2025-02-28 | $4.89 | $4.91 | $4.86 | $4.90 | $4.90 | 2,882 |
| 2025-02-27 | $4.87 | $4.88 | $4.87 | $4.88 | $4.88 | 1,929 |
| 2025-02-26 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 255 |
| 2025-02-25 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 58 |
| 2025-02-24 | $4.92 | $4.98 | $4.85 | $4.85 | $4.85 | 1,280 |
| 2025-02-21 | $4.85 | $4.97 | $4.85 | $4.91 | $4.91 | 1,691 |
| 2025-02-20 | $4.96 | $4.96 | $4.76 | $4.76 | $4.76 | 6,246 |
| 2025-02-19 | $4.84 | $4.85 | $4.80 | $4.80 | $4.80 | 4,446 |
| 2025-02-18 | $4.73 | $4.88 | $4.55 | $4.88 | $4.88 | 5,543 |
| 2025-02-14 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 430 |
| 2025-02-13 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 163 |
| 2025-02-12 | $4.95 | $4.95 | $4.71 | $4.94 | $4.94 | 1,438 |
| 2025-02-11 | $4.76 | $4.90 | $4.76 | $4.90 | $4.90 | 2,294 |
| 2025-02-10 | $4.78 | $4.85 | $4.76 | $4.85 | $4.85 | 2,552 |
| 2025-02-07 | $4.77 | $4.80 | $4.76 | $4.80 | $4.80 | 475 |
| 2025-02-06 | $4.72 | $4.96 | $4.72 | $4.75 | $4.75 | 5,037 |
| 2025-02-05 | $4.71 | $4.75 | $4.71 | $4.71 | $4.71 | 7,069 |
| 2025-02-04 | $4.80 | $5.18 | $4.67 | $4.70 | $4.70 | 19,063 |
| 2025-02-03 | $4.90 | $4.94 | $4.67 | $4.67 | $4.67 | 4,396 |
| 2025-01-31 | $5.04 | $5.17 | $4.91 | $4.97 | $4.97 | 5,317 |
| 2025-01-30 | $5.10 | $5.44 | $4.86 | $4.87 | $4.87 | 5,239 |
| 2025-01-29 | $4.52 | $5.42 | $4.52 | $4.82 | $4.82 | 30,815 |
| 2025-01-28 | $4.68 | $5.00 | $4.40 | $4.62 | $4.62 | 13,425 |
| 2025-01-27 | $5.46 | $5.59 | $4.10 | $4.60 | $4.60 | 34,215 |
| 2025-01-24 | $5.59 | $5.60 | $5.45 | $5.45 | $5.45 | 2,334 |
| 2025-01-23 | $5.60 | $5.75 | $5.48 | $5.55 | $5.55 | 16,471 |
| 2025-01-22 | $5.62 | $5.66 | $5.56 | $5.60 | $5.60 | 11,621 |
| 2025-01-21 | $5.87 | $5.87 | $5.60 | $5.68 | $5.68 | 16,261 |
| 2025-01-17 | $5.88 | $5.88 | $5.76 | $5.76 | $5.76 | 4,962 |
| 2025-01-16 | $5.76 | $5.92 | $5.68 | $5.68 | $5.68 | 1,593 |
| 2025-01-15 | $5.66 | $6.25 | $5.66 | $5.88 | $5.88 | 18,797 |
| 2025-01-14 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 196 |
| 2025-01-13 | $5.62 | $5.68 | $5.55 | $5.68 | $5.68 | 1,106 |
| 2025-01-10 | $5.74 | $5.74 | $5.55 | $5.68 | $5.68 | 4,192 |
| 2025-01-08 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 257 |
| 2025-01-07 | $5.75 | $5.87 | $5.65 | $5.87 | $5.87 | 5,041 |
| 2025-01-06 | $5.88 | $5.88 | $5.77 | $5.77 | $5.77 | 3,612 |
| 2025-01-03 | $5.88 | $5.88 | $5.58 | $5.75 | $5.75 | 1,622 |
| 2025-01-02 | $5.85 | $5.90 | $5.85 | $5.85 | $5.85 | 5,530 |
| 2024-12-31 | $5.85 | $5.85 | $5.60 | $5.83 | $5.83 | 6,113 |
| 2024-12-30 | $5.88 | $6.15 | $5.64 | $5.81 | $5.81 | 11,720 |
| 2024-12-27 | $5.91 | $5.93 | $5.84 | $5.84 | $5.84 | 1,475 |
| 2024-12-26 | $5.64 | $6.08 | $5.61 | $5.95 | $5.95 | 12,093 |
| 2024-12-24 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 488 |
| 2024-12-23 | $5.60 | $5.96 | $5.60 | $5.93 | $5.93 | 5,411 |
| 2024-12-20 | $5.80 | $5.96 | $5.80 | $5.85 | $5.85 | 1,776 |
| 2024-12-19 | $5.83 | $5.83 | $5.61 | $5.70 | $5.70 | 2,530 |
| 2024-12-18 | $6.00 | $6.00 | $5.84 | $5.84 | $5.84 | 3,590 |
| 2024-12-17 | $5.82 | $5.82 | $5.81 | $5.82 | $5.82 | 1,413 |
| 2024-12-16 | $5.99 | $5.99 | $5.85 | $5.90 | $5.90 | 4,595 |
| 2024-12-13 | $6.11 | $6.11 | $5.95 | $5.95 | $5.95 | 8,659 |
| 2024-12-12 | $6.04 | $6.20 | $6.04 | $6.14 | $6.14 | 1,224 |
| 2024-12-11 | $5.89 | $6.99 | $5.87 | $6.99 | $6.99 | 20,168 |
| 2024-12-10 | $6.17 | $6.28 | $5.89 | $5.91 | $5.91 | 12,387 |
| 2024-12-09 | $6.00 | $6.20 | $5.91 | $6.00 | $6.00 | 12,267 |
| 2024-12-06 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 725 |
| 2024-12-05 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 148 |
| 2024-12-04 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 889 |
| 2024-12-03 | $6.21 | $6.31 | $6.00 | $6.00 | $6.00 | 4,618 |
| 2024-12-02 | $6.29 | $6.29 | $5.87 | $5.87 | $5.87 | 22,282 |
| 2024-11-29 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 146 |
| 2024-11-27 | $6.09 | $6.27 | $5.80 | $6.05 | $6.05 | 10,013 |
| 2024-11-26 | $6.06 | $6.06 | $5.91 | $5.91 | $5.91 | 2,742 |
| 2024-11-25 | $5.71 | $6.27 | $5.68 | $6.25 | $6.25 | 13,231 |
| 2024-11-22 | $6.00 | $6.00 | $5.60 | $5.60 | $5.60 | 1,514 |
| 2024-11-21 | $5.35 | $6.00 | $5.35 | $5.78 | $5.78 | 9,652 |
| 2024-11-20 | $5.78 | $5.97 | $5.62 | $5.62 | $5.62 | 5,449 |
| 2024-11-19 | $5.53 | $6.00 | $5.53 | $5.96 | $5.96 | 17,448 |
| 2024-11-18 | $5.62 | $5.99 | $5.62 | $5.67 | $5.67 | 2,392 |
| 2024-11-15 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 294 |
| 2024-11-14 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 47 |
| 2024-11-13 | $6.06 | $6.06 | $5.67 | $5.96 | $5.96 | 782 |
| 2024-11-12 | $5.52 | $6.16 | $5.52 | $6.16 | $6.16 | 9,083 |
| 2024-11-11 | $5.48 | $5.74 | $5.34 | $5.70 | $5.70 | 5,185 |
| 2024-11-08 | $5.35 | $5.50 | $5.25 | $5.36 | $5.36 | 4,683 |
| 2024-11-07 | $5.50 | $5.71 | $5.40 | $5.61 | $5.61 | 3,129 |
| 2024-11-06 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 66 |
| 2024-11-05 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 423 |
| 2024-11-04 | $5.50 | $5.50 | $5.29 | $5.50 | $5.50 | 2,029 |
| 2024-11-01 | $5.87 | $5.87 | $5.39 | $5.50 | $5.50 | 18,144 |
| 2024-10-31 | $5.57 | $5.90 | $5.57 | $5.90 | $5.90 | 1,550 |
| 2024-10-30 | $5.26 | $5.65 | $5.26 | $5.65 | $5.65 | 850 |
| 2024-10-29 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 438 |
| 2024-10-28 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 519 |
| 2024-10-25 | $5.35 | $5.59 | $5.25 | $5.54 | $5.54 | 12,597 |
| 2024-10-24 | $5.51 | $5.64 | $4.97 | $5.36 | $5.36 | 7,794 |
| 2024-10-23 | $5.50 | $5.60 | $5.40 | $5.57 | $5.57 | 9,006 |
| 2024-10-22 | $5.62 | $5.65 | $5.51 | $5.51 | $5.51 | 3,634 |
| 2024-10-21 | $5.52 | $5.65 | $5.51 | $5.51 | $5.51 | 5,661 |
| 2024-10-18 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 36 |
| 2024-10-17 | $5.53 | $5.64 | $5.45 | $5.50 | $5.50 | 5,231 |
| 2024-10-16 | $5.60 | $5.65 | $5.40 | $5.56 | $5.56 | 6,068 |
| 2024-10-15 | $5.46 | $5.46 | $5.37 | $5.37 | $5.37 | 1,261 |
| 2024-10-14 | $5.35 | $5.55 | $5.35 | $5.36 | $5.36 | 6,111 |
| 2024-10-11 | $5.43 | $5.54 | $5.43 | $5.54 | $5.54 | 1,068 |
| 2024-10-10 | $5.36 | $5.60 | $5.36 | $5.60 | $5.60 | 10,226 |
| 2024-10-09 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 1,198 |
| 2024-10-08 | $5.14 | $5.30 | $5.12 | $5.12 | $5.12 | 7,061 |
| 2024-10-07 | $5.49 | $5.49 | $5.13 | $5.19 | $5.19 | 6,932 |
| 2024-10-04 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 323 |
| 2024-10-03 | $5.52 | $5.55 | $5.50 | $5.50 | $5.50 | 3,259 |
| 2024-10-02 | $5.68 | $5.68 | $5.56 | $5.56 | $5.56 | 6,179 |
| 2024-10-01 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 633 |
| 2024-09-30 | $5.68 | $5.75 | $5.60 | $5.60 | $5.60 | 6,865 |
| 2024-09-27 | $5.67 | $5.75 | $5.66 | $5.66 | $5.66 | 7,191 |
| 2024-09-26 | $5.68 | $5.89 | $5.66 | $5.76 | $5.76 | 10,978 |
| 2024-09-25 | $5.71 | $5.88 | $5.71 | $5.82 | $5.82 | 5,489 |
| 2024-09-24 | $5.93 | $5.93 | $5.69 | $5.85 | $5.85 | 4,510 |
| 2024-09-23 | $5.76 | $5.76 | $5.65 | $5.65 | $5.65 | 584 |
| 2024-09-20 | $5.48 | $6.00 | $5.48 | $6.00 | $6.00 | 27,334 |
| 2024-09-19 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 2,644 |
| 2024-09-18 | $5.41 | $5.45 | $5.41 | $5.43 | $5.43 | 3,686 |
| 2024-09-17 | $5.72 | $5.74 | $5.41 | $5.41 | $5.41 | 6,751 |
| 2024-09-16 | $5.57 | $5.74 | $5.38 | $5.52 | $5.52 | 17,276 |
| 2024-09-13 | $5.60 | $5.75 | $5.60 | $5.75 | $5.75 | 3,485 |
| 2024-09-12 | $5.55 | $5.74 | $5.52 | $5.54 | $5.54 | 4,981 |
| 2024-09-11 | $5.70 | $5.75 | $5.55 | $5.75 | $5.75 | 9,140 |
| 2024-09-10 | $5.70 | $5.71 | $5.41 | $5.44 | $5.44 | 5,347 |
| 2024-09-09 | $5.37 | $5.89 | $5.36 | $5.53 | $5.53 | 9,086 |
| 2024-09-06 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 321 |
| 2024-09-05 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 75 |
| 2024-09-04 | $5.29 | $5.44 | $5.29 | $5.44 | $5.44 | 845 |
| 2024-09-03 | $5.23 | $5.25 | $5.23 | $5.25 | $5.25 | 821 |
| 2024-08-30 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 445 |
| 2024-08-29 | $5.22 | $5.25 | $5.17 | $5.25 | $5.25 | 9,595 |
| 2024-08-28 | $5.17 | $5.18 | $5.17 | $5.18 | $5.18 | 19,803 |
| 2024-08-27 | $5.06 | $5.23 | $5.05 | $5.16 | $5.16 | 14,978 |
| 2024-08-26 | $5.00 | $5.29 | $5.00 | $5.08 | $5.08 | 7,298 |
| 2024-08-23 | $4.90 | $4.95 | $4.90 | $4.95 | $4.95 | 5,634 |
| 2024-08-22 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 45 |
| 2024-08-21 | $4.86 | $4.87 | $4.86 | $4.87 | $4.87 | 2,096 |
| 2024-08-20 | $4.85 | $4.87 | $4.85 | $4.87 | $4.87 | 1,349 |
| 2024-08-19 | $4.80 | $4.85 | $4.80 | $4.82 | $4.82 | 5,486 |
| 2024-08-16 | $4.86 | $4.86 | $4.71 | $4.71 | $4.71 | 2,284 |
| 2024-08-15 | $4.65 | $4.70 | $4.65 | $4.70 | $4.70 | 3,562 |
| 2024-08-14 | $4.60 | $4.65 | $4.59 | $4.65 | $4.65 | 2,185 |
| 2024-08-13 | $4.60 | $4.66 | $4.57 | $4.58 | $4.58 | 19,034 |
| 2024-08-12 | $4.59 | $4.59 | $4.54 | $4.57 | $4.57 | 8,795 |
| 2024-08-09 | $4.57 | $4.58 | $4.52 | $4.55 | $4.55 | 14,309 |
| 2024-08-08 | $4.59 | $4.59 | $4.56 | $4.59 | $4.59 | 14,302 |
| 2024-08-07 | $4.56 | $4.59 | $4.56 | $4.56 | $4.56 | 1,806 |
| 2024-08-06 | $4.54 | $4.58 | $4.54 | $4.56 | $4.56 | 981 |
| 2024-08-05 | $4.62 | $4.68 | $4.52 | $4.53 | $4.53 | 9,273 |
| 2024-08-02 | $4.68 | $4.73 | $4.52 | $4.59 | $4.59 | 6,357 |
| 2024-08-01 | $4.67 | $4.70 | $4.58 | $4.60 | $4.60 | 18,789 |
| 2024-07-31 | $4.71 | $4.78 | $4.66 | $4.66 | $4.66 | 18,018 |
| 2024-07-30 | $4.66 | $4.92 | $4.66 | $4.66 | $4.66 | 3,374 |
| 2024-07-29 | $4.74 | $4.85 | $4.65 | $4.71 | $4.71 | 7,353 |
| 2024-07-26 | $4.65 | $4.76 | $4.61 | $4.70 | $4.70 | 12,966 |
| 2024-07-25 | $4.61 | $4.66 | $4.58 | $4.60 | $4.60 | 13,897 |
| 2024-07-24 | $4.60 | $4.60 | $4.53 | $4.59 | $4.59 | 3,767 |
| 2024-07-23 | $4.60 | $4.70 | $4.51 | $4.51 | $4.51 | 11,824 |
| 2024-07-22 | $4.60 | $4.60 | $4.49 | $4.59 | $4.59 | 5,779 |
| 2024-07-19 | $4.55 | $4.68 | $4.50 | $4.63 | $4.53 | 27,393 |
| 2024-07-18 | $4.59 | $4.67 | $4.44 | $4.45 | $4.36 | 22,824 |
| 2024-07-17 | $4.54 | $4.60 | $4.50 | $4.59 | $4.49 | 8,916 |
| 2024-07-16 | $4.99 | $5.05 | $4.38 | $4.52 | $4.42 | 71,456 |
| 2024-07-15 | $4.77 | $5.44 | $4.77 | $4.99 | $4.88 | 19,620 |
| 2024-07-12 | $4.12 | $4.68 | $4.12 | $4.66 | $4.56 | 33,376 |
| 2024-07-11 | $4.16 | $4.17 | $4.00 | $4.05 | $3.96 | 5,596 |
| 2024-07-10 | $4.05 | $4.06 | $4.00 | $4.05 | $3.96 | 3,543 |
| 2024-07-09 | $4.02 | $4.31 | $4.02 | $4.25 | $4.16 | 4,174 |
| 2024-07-08 | $4.00 | $4.14 | $3.97 | $4.12 | $4.03 | 4,339 |
| 2024-07-05 | $4.00 | $4.00 | $3.99 | $4.00 | $3.91 | 1,805 |
| 2024-07-03 | $3.98 | $4.00 | $3.98 | $4.00 | $3.91 | 1,293 |
| 2024-07-02 | $3.96 | $3.96 | $3.95 | $3.95 | $3.87 | 1,782 |
| 2024-07-01 | $4.04 | $4.04 | $3.92 | $3.95 | $3.86 | 2,831 |
| 2024-06-28 | $4.06 | $4.16 | $3.96 | $3.96 | $3.96 | 32,154 |
| 2024-06-27 | $3.88 | $3.99 | $3.86 | $3.94 | $3.94 | 3,292 |
| 2024-06-26 | $3.95 | $3.95 | $3.90 | $3.90 | $3.90 | 457 |
| 2024-06-25 | $3.98 | $4.00 | $3.98 | $3.99 | $3.99 | 2,830 |
| 2024-06-24 | $3.78 | $4.00 | $3.78 | $4.00 | $4.00 | 3,149 |
| 2024-06-21 | $3.90 | $4.00 | $3.78 | $3.78 | $3.78 | 3,721 |
| 2024-06-20 | $3.77 | $3.90 | $3.77 | $3.90 | $3.90 | 2,232 |
| 2024-06-18 | $4.03 | $4.03 | $3.80 | $3.80 | $3.80 | 10,505 |
| 2024-06-17 | $4.08 | $4.12 | $3.92 | $3.93 | $3.93 | 7,048 |
| 2024-06-14 | $3.84 | $3.97 | $3.37 | $3.94 | $3.94 | 29,486 |
| 2024-06-13 | $3.97 | $4.02 | $3.67 | $3.87 | $3.87 | 10,162 |
| 2024-06-12 | $4.10 | $4.17 | $3.75 | $3.90 | $3.90 | 24,446 |
| 2024-06-11 | $4.20 | $4.26 | $4.00 | $4.00 | $4.00 | 11,087 |
| 2024-06-10 | $4.30 | $4.30 | $4.00 | $4.00 | $4.00 | 5,749 |
| 2024-06-07 | $4.19 | $4.24 | $4.13 | $4.13 | $4.13 | 7,659 |
| 2024-06-06 | $4.34 | $4.34 | $4.05 | $4.19 | $4.19 | 13,716 |
| 2024-06-05 | $4.36 | $4.40 | $4.26 | $4.34 | $4.34 | 9,857 |
| 2024-06-04 | $4.40 | $4.40 | $4.34 | $4.38 | $4.38 | 7,742 |
| 2024-06-03 | $4.25 | $4.39 | $4.25 | $4.30 | $4.30 | 2,667 |
| 2024-05-31 | $4.26 | $4.38 | $4.06 | $4.30 | $4.30 | 13,821 |
| 2024-05-30 | $4.39 | $4.39 | $4.25 | $4.25 | $4.25 | 10,083 |
| 2024-05-29 | $4.33 | $4.43 | $4.05 | $4.25 | $4.25 | 12,894 |
| 2024-05-28 | $4.41 | $4.59 | $4.39 | $4.40 | $4.40 | 4,999 |
| 2024-05-24 | $4.30 | $4.47 | $4.25 | $4.47 | $4.47 | 44,333 |
| 2024-05-23 | $4.35 | $4.57 | $3.74 | $4.11 | $4.11 | 27,054 |
| 2024-05-22 | $4.73 | $4.73 | $4.00 | $4.31 | $4.31 | 15,909 |
| 2024-05-21 | $4.90 | $4.90 | $4.65 | $4.65 | $4.65 | 5,545 |
| 2024-05-20 | $4.97 | $4.97 | $4.81 | $4.81 | $4.81 | 486 |
| 2024-05-17 | $5.00 | $5.00 | $4.70 | $4.86 | $4.86 | 1,229 |
| 2024-05-16 | $5.01 | $5.14 | $4.75 | $4.75 | $4.75 | 4,268 |
| 2024-05-15 | $5.17 | $5.17 | $5.02 | $5.02 | $5.02 | 1,195 |
| 2024-05-14 | $5.16 | $5.21 | $5.00 | $5.03 | $5.03 | 4,732 |
| 2024-05-13 | $5.30 | $5.36 | $5.16 | $5.17 | $5.17 | 12,479 |
| 2024-05-10 | $5.45 | $5.45 | $5.26 | $5.45 | $5.45 | 3,942 |
| 2024-05-09 | $5.50 | $5.50 | $5.40 | $5.50 | $5.50 | 15,980 |
| 2024-05-08 | $5.33 | $5.40 | $5.33 | $5.40 | $5.40 | 14,993 |
| 2024-05-07 | $5.35 | $5.35 | $5.02 | $5.15 | $5.15 | 7,053 |
| 2024-05-06 | $5.35 | $5.60 | $5.15 | $5.30 | $5.30 | 11,246 |
| 2024-05-03 | $5.11 | $5.20 | $5.11 | $5.20 | $5.20 | 3,061 |
| 2024-05-02 | $5.24 | $5.27 | $4.85 | $5.17 | $5.17 | 1,836 |
| 2024-05-01 | $4.85 | $5.25 | $4.85 | $4.99 | $4.99 | 4,380 |
| 2024-04-30 | $4.90 | $4.94 | $4.90 | $4.94 | $4.94 | 2,987 |
| 2024-04-29 | $5.00 | $5.01 | $4.67 | $4.99 | $4.99 | 14,786 |
| 2024-04-26 | $5.00 | $5.27 | $5.00 | $5.03 | $5.03 | 2,721 |
| 2024-04-25 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 128 |
| 2024-04-24 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 234 |
| 2024-04-23 | $5.08 | $5.31 | $5.03 | $5.03 | $5.03 | 4,705 |
| 2024-04-22 | $5.15 | $5.21 | $5.15 | $5.21 | $5.21 | 1,148 |
| 2024-04-19 | $5.00 | $5.23 | $5.00 | $5.23 | $5.23 | 5,663 |
| 2024-04-18 | $5.10 | $5.10 | $5.10 | $5.10 | $5.00 | 1,899 |
| 2024-04-17 | $5.20 | $5.28 | $5.13 | $5.17 | $5.07 | 6,647 |
| 2024-04-16 | $5.20 | $5.23 | $5.12 | $5.13 | $5.13 | 2,656 |
| 2024-04-15 | $5.32 | $5.34 | $5.21 | $5.21 | $5.21 | 843 |
| 2024-04-12 | $5.16 | $5.34 | $5.16 | $5.30 | $5.30 | 1,926 |
| 2024-04-11 | $5.33 | $5.35 | $5.32 | $5.35 | $5.35 | 6,348 |
| 2024-04-10 | $5.10 | $5.10 | $5.05 | $5.10 | $5.10 | 1,219 |
| 2024-04-09 | $5.25 | $5.35 | $5.02 | $5.02 | $5.02 | 6,017 |
| 2024-04-08 | $5.35 | $5.40 | $5.30 | $5.30 | $5.30 | 2,683 |
| 2024-04-05 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 10,223 |
| 2024-04-04 | $5.44 | $5.44 | $5.20 | $5.26 | $5.26 | 19,890 |
| 2024-04-03 | $5.45 | $5.45 | $5.23 | $5.33 | $5.33 | 649 |
| 2024-04-02 | $5.33 | $5.42 | $5.33 | $5.42 | $5.42 | 963 |
| 2024-04-01 | $5.45 | $5.45 | $5.25 | $5.41 | $5.41 | 4,456 |
| 2024-03-28 | $5.50 | $5.50 | $5.46 | $5.48 | $5.48 | 2,539 |
| 2024-03-27 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 290 |
| 2024-03-26 | $5.48 | $5.48 | $5.43 | $5.43 | $5.43 | 973 |
| 2024-03-25 | $5.48 | $5.48 | $5.36 | $5.40 | $5.40 | 826 |
| 2024-03-22 | $5.65 | $5.65 | $5.48 | $5.48 | $5.48 | 2,469 |
| 2024-03-21 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 136 |
| 2024-03-20 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 255 |
| 2024-03-19 | $5.97 | $5.97 | $5.75 | $5.75 | $5.75 | 2,254 |
| 2024-03-18 | $5.66 | $5.73 | $5.62 | $5.62 | $5.62 | 2,116 |
| 2024-03-15 | $6.05 | $6.05 | $5.76 | $5.76 | $5.76 | 961 |
| 2024-03-14 | $6.05 | $6.05 | $6.00 | $6.00 | $6.00 | 2,918 |
| 2024-03-13 | $6.20 | $6.30 | $6.04 | $6.04 | $6.04 | 2,530 |
| 2024-03-12 | $6.34 | $6.34 | $6.25 | $6.28 | $6.28 | 9,415 |
| 2024-03-11 | $6.40 | $6.40 | $6.25 | $6.25 | $6.25 | 4,567 |
| 2024-03-08 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 1,384 |
| 2024-03-07 | $6.31 | $6.43 | $6.31 | $6.43 | $6.43 | 4,232 |
| 2024-03-06 | $6.26 | $6.32 | $6.25 | $6.26 | $6.26 | 5,915 |
| 2024-03-05 | $6.56 | $6.56 | $6.40 | $6.40 | $6.40 | 1,515 |
| 2024-03-04 | $6.10 | $6.59 | $6.04 | $6.57 | $6.57 | 3,854 |
| 2024-03-01 | $6.60 | $6.60 | $6.22 | $6.59 | $6.59 | 2,075 |
| 2024-02-29 | $6.29 | $6.34 | $6.20 | $6.20 | $6.20 | 4,996 |
| 2024-02-28 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 226 |
| 2024-02-27 | $6.29 | $6.60 | $6.22 | $6.60 | $6.60 | 2,304 |
| 2024-02-26 | $6.58 | $6.75 | $6.58 | $6.60 | $6.60 | 1,135 |
| 2024-02-23 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 129 |
| 2024-02-22 | $6.58 | $6.58 | $6.40 | $6.45 | $6.45 | 1,445 |
| 2024-02-21 | $6.31 | $6.31 | $6.25 | $6.28 | $6.28 | 2,498 |
| 2024-02-20 | $6.18 | $6.23 | $6.18 | $6.23 | $6.23 | 1,653 |
| 2024-02-16 | $6.38 | $6.45 | $6.35 | $6.35 | $6.35 | 3,128 |
| 2024-02-15 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 216 |
| 2024-02-14 | $6.71 | $6.71 | $6.60 | $6.67 | $6.67 | 1,962 |
| 2024-02-13 | $6.19 | $6.19 | $6.18 | $6.18 | $6.18 | 2,256 |
| 2024-02-12 | $6.75 | $6.75 | $6.55 | $6.55 | $6.55 | 863 |
| 2024-02-09 | $6.89 | $6.89 | $6.20 | $6.89 | $6.89 | 1,630 |
| 2024-02-08 | $6.89 | $6.93 | $6.89 | $6.93 | $6.93 | 3,999 |
| 2024-02-07 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 372 |
| 2024-02-06 | $6.71 | $6.95 | $6.70 | $6.73 | $6.73 | 2,513 |
| 2024-02-05 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 123 |
| 2024-02-02 | $6.65 | $7.05 | $6.65 | $7.00 | $7.00 | 2,822 |
| 2024-02-01 | $7.09 | $7.09 | $6.82 | $6.91 | $6.91 | 3,450 |
| 2024-01-31 | $6.90 | $7.09 | $6.83 | $7.09 | $7.09 | 7,550 |
| 2024-01-30 | $6.71 | $6.93 | $6.71 | $6.93 | $6.93 | 8,187 |
| 2024-01-29 | $6.75 | $7.10 | $6.75 | $6.80 | $6.80 | 5,459 |
| 2024-01-26 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 610 |
| 2024-01-25 | $6.75 | $6.79 | $6.75 | $6.79 | $6.79 | 6,563 |
| 2024-01-24 | $6.62 | $6.77 | $6.60 | $6.75 | $6.75 | 4,823 |
| 2024-01-23 | $6.75 | $6.87 | $6.55 | $6.62 | $6.62 | 11,633 |
| 2024-01-22 | $6.84 | $6.95 | $6.55 | $6.55 | $6.55 | 4,387 |
| 2024-01-19 | $6.34 | $6.73 | $6.34 | $6.73 | $6.73 | 3,788 |
| 2024-01-18 | $6.87 | $6.95 | $6.70 | $6.88 | $6.78 | 28,787 |
| 2024-01-17 | $6.40 | $6.85 | $6.40 | $6.55 | $6.45 | 27,527 |
| 2024-01-16 | $6.68 | $7.16 | $6.38 | $6.64 | $6.54 | 30,996 |
| 2024-01-12 | $6.34 | $6.66 | $6.34 | $6.63 | $6.63 | 2,751 |
| 2024-01-11 | $6.28 | $6.32 | $6.20 | $6.31 | $6.31 | 7,287 |
| 2024-01-10 | $6.18 | $6.31 | $6.18 | $6.20 | $6.20 | 20,825 |
| 2024-01-09 | $6.12 | $6.39 | $6.12 | $6.20 | $6.20 | 11,101 |
| 2024-01-08 | $6.15 | $6.19 | $6.10 | $6.10 | $6.10 | 5,725 |
| 2024-01-05 | $6.13 | $6.19 | $6.13 | $6.16 | $6.16 | 3,079 |
| 2024-01-04 | $6.16 | $6.17 | $5.99 | $5.99 | $5.99 | 1,268 |
| 2024-01-03 | $6.00 | $6.00 | $5.90 | $5.90 | $5.90 | 17,425 |
| 2024-01-02 | $6.00 | $6.02 | $5.90 | $5.90 | $5.90 | 13,481 |
| 2023-12-29 | $5.86 | $6.00 | $5.86 | $6.00 | $6.00 | 22,001 |
| 2023-12-28 | $6.22 | $6.22 | $6.02 | $6.02 | $6.02 | 3,885 |
| 2023-12-27 | $5.90 | $6.07 | $5.85 | $5.85 | $5.85 | 2,537 |
| 2023-12-26 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 116 |
| 2023-12-22 | $5.97 | $6.01 | $5.96 | $5.96 | $5.96 | 1,863 |
| 2023-12-21 | $5.96 | $5.98 | $5.89 | $5.94 | $5.94 | 1,945 |
| 2023-12-20 | $5.82 | $5.97 | $5.80 | $5.97 | $5.97 | 1,135 |
| 2023-12-19 | $5.59 | $5.80 | $5.50 | $5.80 | $5.80 | 3,215 |
| 2023-12-18 | $5.58 | $5.60 | $5.58 | $5.59 | $5.59 | 9,473 |
| 2023-12-15 | $5.60 | $5.65 | $5.48 | $5.48 | $5.48 | 1,693 |
| 2023-12-14 | $5.30 | $5.62 | $5.27 | $5.62 | $5.62 | 10,287 |
| 2023-12-13 | $5.30 | $5.40 | $5.13 | $5.13 | $5.13 | 10,871 |
| 2023-12-12 | $5.23 | $5.33 | $5.23 | $5.30 | $5.30 | 649 |
| 2023-12-11 | $5.36 | $5.40 | $5.19 | $5.28 | $5.28 | 8,478 |
| 2023-12-08 | $5.50 | $5.51 | $5.40 | $5.40 | $5.40 | 2,690 |
| 2023-12-07 | $5.62 | $5.62 | $5.54 | $5.55 | $5.55 | 1,827 |
| 2023-12-06 | $5.45 | $5.45 | $5.40 | $5.40 | $5.40 | 2,989 |
| 2023-12-05 | $5.57 | $5.63 | $5.40 | $5.45 | $5.45 | 3,437 |
| 2023-12-04 | $5.46 | $5.46 | $5.31 | $5.31 | $5.31 | 1,165 |
| 2023-12-01 | $5.30 | $5.54 | $5.30 | $5.54 | $5.54 | 1,045 |
| 2023-11-30 | $5.04 | $5.51 | $5.04 | $5.44 | $5.44 | 2,572 |
| 2023-11-29 | $5.43 | $5.50 | $5.05 | $5.43 | $5.43 | 3,582 |
| 2023-11-28 | $5.38 | $5.38 | $5.05 | $5.07 | $5.07 | 3,757 |
| 2023-11-27 | $5.33 | $5.33 | $5.25 | $5.27 | $5.27 | 2,932 |
| 2023-11-24 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 307 |
| 2023-11-22 | $5.44 | $5.44 | $5.23 | $5.29 | $5.29 | 2,705 |
| 2023-11-21 | $5.33 | $5.35 | $5.33 | $5.35 | $5.35 | 4,665 |
| 2023-11-20 | $5.26 | $5.33 | $5.25 | $5.30 | $5.30 | 10,575 |
| 2023-11-17 | $5.33 | $5.33 | $5.10 | $5.10 | $5.10 | 2,660 |
| 2023-11-16 | $5.33 | $5.33 | $5.29 | $5.29 | $5.29 | 3,941 |
| 2023-11-15 | $5.41 | $5.45 | $5.20 | $5.21 | $5.21 | 17,253 |
| 2023-11-14 | $5.57 | $5.75 | $5.57 | $5.69 | $5.69 | 2,577 |
| 2023-11-13 | $5.70 | $5.70 | $5.55 | $5.60 | $5.60 | 4,456 |
| 2023-11-10 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 150 |
| 2023-11-09 | $5.69 | $5.70 | $5.56 | $5.56 | $5.56 | 2,012 |
| 2023-11-08 | $5.71 | $5.74 | $5.71 | $5.74 | $5.74 | 1,344 |
| 2023-11-07 | $5.55 | $5.75 | $5.46 | $5.54 | $5.54 | 17,324 |
| 2023-11-06 | $5.46 | $5.75 | $5.24 | $5.52 | $5.52 | 9,578 |
| 2023-11-03 | $5.10 | $5.10 | $5.04 | $5.05 | $5.05 | 1,460 |
| 2023-11-02 | $5.18 | $5.19 | $5.00 | $5.00 | $5.00 | 2,275 |
| 2023-11-01 | $5.31 | $5.31 | $4.90 | $5.05 | $5.05 | 4,130 |
| 2023-10-31 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 574 |
| 2023-10-30 | $5.35 | $5.42 | $5.33 | $5.33 | $5.33 | 8,566 |
| 2023-10-27 | $5.70 | $5.70 | $5.26 | $5.57 | $5.57 | 6,853 |
| 2023-10-26 | $5.87 | $5.87 | $5.76 | $5.76 | $5.76 | 610 |
| 2023-10-25 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 93 |
| 2023-10-24 | $5.95 | $5.96 | $5.91 | $5.91 | $5.91 | 4,701 |
| 2023-10-23 | $5.81 | $5.81 | $5.74 | $5.74 | $5.74 | 1,121 |
| 2023-10-20 | $5.77 | $6.03 | $5.77 | $5.85 | $5.85 | 3,996 |
| 2023-10-19 | $6.04 | $6.13 | $6.03 | $6.08 | $5.98 | 1,884 |
| 2023-10-18 | $6.22 | $6.32 | $6.11 | $6.11 | $6.01 | 2,451 |
| 2023-10-17 | $6.26 | $6.26 | $6.07 | $6.07 | $5.97 | 3,884 |
| 2023-10-16 | $6.16 | $6.20 | $6.10 | $6.13 | $6.03 | 5,235 |
| 2023-10-13 | $6.24 | $6.25 | $6.15 | $6.23 | $6.13 | 2,795 |
| 2023-10-12 | $6.22 | $6.22 | $6.08 | $6.16 | $6.06 | 2,058 |
| 2023-10-11 | $6.32 | $6.32 | $6.21 | $6.21 | $6.11 | 862 |
| 2023-10-10 | $6.29 | $6.45 | $6.29 | $6.30 | $6.19 | 2,503 |
| 2023-10-09 | $6.23 | $6.30 | $6.23 | $6.28 | $6.17 | 3,508 |
| 2023-10-06 | $6.10 | $6.20 | $6.08 | $6.10 | $6.00 | 3,296 |
| 2023-10-05 | $6.59 | $6.59 | $6.24 | $6.31 | $6.20 | 2,647 |
| 2023-10-04 | $6.43 | $6.59 | $6.43 | $6.59 | $6.48 | 945 |
| 2023-10-03 | $6.63 | $6.63 | $6.20 | $6.40 | $6.29 | 10,954 |
| 2023-10-02 | $6.70 | $6.70 | $6.70 | $6.70 | $6.59 | 1,004 |
| 2023-09-29 | $6.65 | $6.65 | $6.37 | $6.37 | $6.26 | 11,756 |
| 2023-09-28 | $6.69 | $6.69 | $6.69 | $6.69 | $6.58 | 283 |
| 2023-09-27 | $6.69 | $6.69 | $6.69 | $6.69 | $6.58 | 290 |
| 2023-09-26 | $6.55 | $6.85 | $6.55 | $6.69 | $6.58 | 5,402 |
| 2023-09-25 | $6.83 | $6.83 | $6.83 | $6.83 | $6.72 | 1,311 |
| 2023-09-22 | $6.76 | $7.00 | $6.65 | $6.98 | $6.98 | 4,755 |
| 2023-09-21 | $7.15 | $7.15 | $7.05 | $7.08 | $7.08 | 8,131 |
| 2023-09-20 | $7.30 | $7.30 | $7.16 | $7.16 | $7.16 | 1,918 |
| 2023-09-19 | $7.18 | $7.24 | $7.18 | $7.22 | $7.22 | 1,964 |
| 2023-09-18 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 37 |
| 2023-09-15 | $7.18 | $7.18 | $7.15 | $7.15 | $7.15 | 2,901 |
| 2023-09-14 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 279 |
| 2023-09-13 | $7.16 | $7.16 | $7.15 | $7.15 | $7.15 | 660 |
| 2023-09-12 | $7.18 | $7.18 | $7.15 | $7.15 | $7.15 | 2,132 |
| 2023-09-11 | $7.15 | $7.25 | $7.15 | $7.25 | $7.25 | 646 |
| 2023-09-08 | $7.28 | $7.34 | $7.28 | $7.28 | $7.28 | 1,486 |
| 2023-09-07 | $7.36 | $7.40 | $7.36 | $7.40 | $7.40 | 762 |
| 2023-09-06 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 61 |
| 2023-09-05 | $7.29 | $7.34 | $7.10 | $7.25 | $7.25 | 4,211 |
| 2023-09-01 | $7.40 | $7.40 | $7.30 | $7.34 | $7.34 | 7,219 |
| 2023-08-31 | $7.23 | $7.34 | $7.23 | $7.24 | $7.24 | 3,024 |
| 2023-08-30 | $7.25 | $7.27 | $7.24 | $7.26 | $7.26 | 6,131 |
| 2023-08-29 | $7.50 | $7.52 | $7.50 | $7.50 | $7.50 | 28,805 |
| 2023-08-28 | $7.50 | $7.54 | $7.50 | $7.54 | $7.54 | 5,379 |
| 2023-08-25 | $7.60 | $7.60 | $7.38 | $7.38 | $7.38 | 1,235 |
| 2023-08-24 | $7.61 | $7.61 | $7.60 | $7.60 | $7.60 | 921 |
| 2023-08-23 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 262 |
| 2023-08-22 | $7.73 | $7.85 | $7.47 | $7.85 | $7.85 | 4,527 |
| 2023-08-21 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 282 |
| 2023-08-18 | $7.66 | $7.85 | $7.66 | $7.85 | $7.85 | 2,411 |
| 2023-08-17 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 85 |
| 2023-08-16 | $7.80 | $7.82 | $7.59 | $7.66 | $7.66 | 1,924 |
| 2023-08-15 | $7.78 | $8.04 | $7.78 | $8.04 | $8.04 | 2,525 |
| 2023-08-14 | $8.00 | $8.04 | $7.95 | $7.95 | $7.95 | 4,264 |
| 2023-08-11 | $7.97 | $8.10 | $7.70 | $8.09 | $8.09 | 10,308 |
| 2023-08-10 | $7.83 | $7.83 | $7.81 | $7.81 | $7.81 | 641 |
| 2023-08-09 | $7.51 | $8.10 | $7.51 | $8.10 | $8.10 | 9,101 |
| 2023-08-08 | $7.80 | $7.90 | $7.60 | $7.71 | $7.71 | 3,234 |
| 2023-08-07 | $7.63 | $7.86 | $7.63 | $7.86 | $7.86 | 768 |
| 2023-08-04 | $8.08 | $8.08 | $7.47 | $7.99 | $7.99 | 1,230 |
| 2023-08-03 | $8.19 | $8.19 | $8.00 | $8.10 | $8.10 | 1,834 |
| 2023-08-02 | $7.80 | $8.00 | $7.60 | $7.60 | $7.60 | 4,179 |
| 2023-08-01 | $8.10 | $8.25 | $8.10 | $8.10 | $8.10 | 6,224 |
| 2023-07-31 | $7.70 | $8.12 | $7.70 | $8.07 | $8.07 | 3,986 |
| 2023-07-28 | $7.80 | $7.85 | $7.75 | $7.75 | $7.75 | 517 |
| 2023-07-27 | $7.82 | $8.05 | $7.82 | $8.04 | $8.04 | 2,497 |
| 2023-07-26 | $7.49 | $8.13 | $7.49 | $8.00 | $8.00 | 16,811 |
| 2023-07-25 | $7.64 | $7.65 | $7.40 | $7.51 | $7.51 | 3,019 |
| 2023-07-24 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 132 |
| 2023-07-21 | $7.17 | $7.45 | $7.15 | $7.35 | $7.35 | 2,626 |
| 2023-07-20 | $7.50 | $7.65 | $7.50 | $7.52 | $7.42 | 3,244 |
| 2023-07-19 | $7.64 | $7.65 | $7.48 | $7.55 | $7.55 | 3,277 |
| 2023-07-18 | $7.60 | $7.65 | $7.58 | $7.58 | $7.58 | 2,790 |
| 2023-07-17 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 511 |
| 2023-07-14 | $7.50 | $7.55 | $7.50 | $7.55 | $7.55 | 940 |
| 2023-07-13 | $8.25 | $8.25 | $7.60 | $7.61 | $7.61 | 9,296 |
| 2023-07-12 | $7.37 | $8.09 | $7.34 | $7.70 | $7.70 | 9,876 |
| 2023-07-11 | $7.42 | $7.42 | $7.35 | $7.35 | $7.35 | 2,074 |
| 2023-07-10 | $7.50 | $7.50 | $7.40 | $7.50 | $7.50 | 4,076 |
| 2023-07-07 | $7.72 | $7.72 | $7.66 | $7.70 | $7.70 | 1,688 |
| 2023-07-06 | $7.78 | $7.78 | $7.72 | $7.76 | $7.76 | 1,668 |
| 2023-07-05 | $7.77 | $7.80 | $7.35 | $7.77 | $7.77 | 5,215 |
| 2023-07-03 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 222 |
| 2023-06-30 | $7.80 | $7.80 | $7.68 | $7.70 | $7.70 | 5,143 |
| 2023-06-29 | $7.80 | $7.80 | $7.62 | $7.70 | $7.70 | 2,184 |
| 2023-06-28 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 17 |
| 2023-06-27 | $7.59 | $7.88 | $7.40 | $7.72 | $7.72 | 2,494 |
| 2023-06-26 | $7.20 | $7.88 | $7.20 | $7.81 | $7.81 | 1,361 |
| 2023-06-23 | $7.50 | $7.64 | $7.37 | $7.37 | $7.37 | 4,069 |
| 2023-06-22 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 33 |
| 2023-06-21 | $7.62 | $7.63 | $7.62 | $7.63 | $7.63 | 496 |
| 2023-06-20 | $7.67 | $7.90 | $7.63 | $7.63 | $7.63 | 4,316 |
| 2023-06-16 | $7.80 | $8.30 | $7.51 | $7.94 | $7.94 | 6,995 |
| 2023-06-15 | $7.34 | $8.03 | $7.34 | $8.03 | $8.03 | 395 |
| 2023-06-14 | $7.61 | $8.02 | $7.61 | $7.69 | $7.69 | 718 |
| 2023-06-13 | $7.82 | $7.94 | $7.79 | $7.88 | $7.88 | 1,588 |
| 2023-06-12 | $7.55 | $8.00 | $7.55 | $8.00 | $8.00 | 3,117 |
| 2023-06-09 | $7.39 | $7.51 | $7.21 | $7.50 | $7.50 | 1,502 |
| 2023-06-08 | $7.99 | $8.40 | $7.43 | $7.62 | $7.62 | 15,589 |
| 2023-06-07 | $8.39 | $8.40 | $8.39 | $8.40 | $8.40 | 1,282 |
| 2023-06-06 | $8.50 | $8.50 | $8.40 | $8.40 | $8.40 | 551 |
| 2023-06-05 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 195 |
| 2023-06-02 | $8.32 | $8.45 | $8.32 | $8.33 | $8.33 | 1,767 |
| 2023-06-01 | $7.82 | $8.60 | $7.82 | $8.50 | $8.50 | 1,485 |
| 2023-05-31 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 317 |
| 2023-05-30 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 255 |
| 2023-05-26 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 1,088 |
| 2023-05-25 | $7.89 | $7.89 | $7.32 | $7.44 | $7.44 | 5,183 |
| 2023-05-24 | $8.01 | $8.01 | $7.72 | $7.75 | $7.75 | 4,430 |
| 2023-05-23 | $7.77 | $8.19 | $7.77 | $7.90 | $7.90 | 3,094 |
| 2023-05-22 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1,122 |
| 2023-05-19 | $8.25 | $8.38 | $7.70 | $7.70 | $7.70 | 8,504 |
| 2023-05-18 | $7.88 | $8.30 | $7.80 | $7.93 | $7.93 | 8,246 |
| 2023-05-17 | $9.82 | $9.82 | $8.05 | $8.25 | $8.25 | 2,515 |
| 2023-05-16 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 325 |
| 2023-05-15 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 2 |
| 2023-05-12 | $7.60 | $7.75 | $7.60 | $7.68 | $7.68 | 1,216 |
| 2023-05-11 | $7.90 | $7.97 | $7.34 | $7.71 | $7.71 | 7,177 |
| 2023-05-10 | $7.58 | $8.04 | $7.58 | $8.02 | $8.02 | 1,458 |
| 2023-05-09 | $8.24 | $8.40 | $8.24 | $8.40 | $8.40 | 810 |
| 2023-05-08 | $7.82 | $8.18 | $7.82 | $7.96 | $7.96 | 1,889 |
| 2023-05-05 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 305 |
| 2023-05-04 | $7.38 | $7.81 | $7.38 | $7.81 | $7.81 | 1,688 |
| 2023-05-03 | $9.47 | $9.47 | $7.08 | $7.08 | $7.08 | 3,097 |
| 2023-05-02 | $7.12 | $7.34 | $7.11 | $7.14 | $7.14 | 5,608 |
| 2023-05-01 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 4,090 |
| 2023-04-28 | $7.11 | $7.12 | $7.11 | $7.12 | $7.12 | 1,224 |
| 2023-04-27 | $7.08 | $7.14 | $7.08 | $7.11 | $7.11 | 2,339 |
| 2023-04-26 | $7.18 | $7.40 | $7.08 | $7.08 | $7.08 | 4,675 |
| 2023-04-25 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 107 |
| 2023-04-24 | $7.15 | $7.20 | $7.15 | $7.18 | $7.18 | 3,702 |
| 2023-04-21 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 796 |
| 2023-04-20 | $7.21 | $7.38 | $7.21 | $7.31 | $7.21 | 6,056 |
| 2023-04-19 | $7.25 | $7.25 | $7.25 | $7.25 | $7.15 | 265 |
| 2023-04-18 | $7.25 | $7.25 | $7.24 | $7.25 | $7.15 | 4,727 |
| 2023-04-17 | $7.38 | $7.38 | $7.26 | $7.26 | $7.16 | 590 |
| 2023-04-14 | $7.20 | $7.40 | $7.20 | $7.40 | $7.30 | 316 |
| 2023-04-13 | $7.28 | $7.28 | $7.16 | $7.26 | $7.15 | 12,189 |
| 2023-04-12 | $7.43 | $7.43 | $7.43 | $7.43 | $7.33 | 115 |
| 2023-04-11 | $7.23 | $7.43 | $7.11 | $7.43 | $7.33 | 10,744 |
| 2023-04-10 | $7.23 | $7.23 | $7.22 | $7.23 | $7.13 | 2,576 |
| 2023-04-06 | $7.25 | $7.28 | $7.22 | $7.22 | $7.12 | 13,479 |
| 2023-04-05 | $7.26 | $7.27 | $7.21 | $7.21 | $7.11 | 1,205 |
| 2023-04-04 | $7.30 | $7.30 | $7.20 | $7.21 | $7.11 | 3,231 |
| 2023-04-03 | $7.29 | $7.29 | $7.25 | $7.25 | $7.15 | 4,054 |
| 2023-03-31 | $7.32 | $7.40 | $7.22 | $7.24 | $7.14 | 13,265 |
| 2023-03-30 | $7.50 | $7.74 | $7.25 | $7.74 | $7.64 | 3,274 |
| 2023-03-29 | $7.94 | $7.98 | $7.50 | $7.50 | $7.39 | 4,287 |
| 2023-03-28 | $7.66 | $7.69 | $7.66 | $7.69 | $7.58 | 2,629 |
| 2023-03-27 | $7.32 | $7.32 | $7.32 | $7.32 | $7.22 | 56 |
| 2023-03-24 | $7.31 | $7.36 | $7.31 | $7.32 | $7.22 | 6,408 |
| 2023-03-23 | $7.45 | $7.65 | $7.29 | $7.31 | $7.21 | 10,726 |
| 2023-03-22 | $7.53 | $7.75 | $7.45 | $7.45 | $7.35 | 13,633 |
| 2023-03-21 | $7.75 | $8.00 | $7.70 | $7.70 | $7.59 | 6,866 |
| 2023-03-20 | $7.75 | $7.75 | $7.62 | $7.62 | $7.51 | 593 |
| 2023-03-17 | $7.53 | $7.95 | $7.50 | $7.95 | $7.95 | 3,080 |
| 2023-03-16 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 160 |
| 2023-03-15 | $7.70 | $8.00 | $7.50 | $7.55 | $7.55 | 7,532 |
| 2023-03-14 | $7.97 | $8.00 | $7.68 | $7.68 | $7.68 | 3,107 |
| 2023-03-13 | $7.76 | $8.00 | $7.18 | $7.97 | $7.97 | 4,443 |
| 2023-03-10 | $7.78 | $8.00 | $7.78 | $7.95 | $7.95 | 4,463 |
| 2023-03-09 | $8.00 | $8.00 | $7.85 | $7.86 | $7.86 | 6,317 |
| 2023-03-08 | $8.28 | $8.29 | $8.00 | $8.04 | $8.04 | 9,330 |
| 2023-03-07 | $8.16 | $8.23 | $8.11 | $8.23 | $8.23 | 1,756 |
| 2023-03-06 | $8.35 | $8.83 | $8.35 | $8.38 | $8.38 | 3,386 |
| 2023-03-03 | $8.25 | $8.35 | $8.25 | $8.35 | $8.35 | 2,827 |
| 2023-03-02 | $9.11 | $9.25 | $8.35 | $8.52 | $8.52 | 1,712 |
| 2023-03-01 | $8.43 | $8.65 | $8.28 | $8.28 | $8.28 | 2,820 |
| 2023-02-28 | $8.14 | $8.25 | $8.14 | $8.25 | $8.25 | 519 |
| 2023-02-27 | $8.15 | $8.55 | $8.15 | $8.47 | $8.47 | 1,067 |
| 2023-02-24 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 33 |
| 2023-02-23 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 68 |
| 2023-02-22 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 195 |
| 2023-02-21 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 370 |
| 2023-02-17 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 5,197 |
| 2023-02-16 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 1,137 |
| 2023-02-15 | $8.75 | $9.25 | $8.39 | $9.25 | $9.25 | 6,130 |
| 2023-02-14 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 5 |
| 2023-02-13 | $8.56 | $8.60 | $8.56 | $8.60 | $8.60 | 493 |
| 2023-02-10 | $8.01 | $8.50 | $8.01 | $8.50 | $8.50 | 1,605 |
| 2023-02-09 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 22 |
| 2023-02-08 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 179 |
| 2023-02-07 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 441 |
| 2023-02-06 | $8.33 | $8.33 | $8.32 | $8.32 | $8.32 | 3,727 |
| 2023-02-03 | $8.74 | $8.74 | $8.41 | $8.41 | $8.41 | 826 |
| 2023-02-02 | $8.61 | $8.71 | $8.27 | $8.27 | $8.27 | 1,646 |
| 2023-02-01 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 163 |
| 2023-01-31 | $8.54 | $8.81 | $8.11 | $8.66 | $8.66 | 2,415 |
| 2023-01-30 | $8.03 | $8.05 | $8.00 | $8.01 | $8.01 | 1,412 |
| 2023-01-27 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 194 |
| 2023-01-26 | $8.37 | $8.60 | $8.20 | $8.20 | $8.20 | 1,369 |
| 2023-01-25 | $8.25 | $8.26 | $8.13 | $8.23 | $8.23 | 2,757 |
| 2023-01-24 | $8.51 | $8.51 | $8.40 | $8.40 | $8.40 | 622 |
| 2023-01-23 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 181 |
| 2023-01-20 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 571 |
| 2023-01-19 | $8.41 | $8.41 | $8.35 | $8.35 | $8.26 | 924 |
| 2023-01-18 | $8.35 | $8.35 | $8.35 | $8.35 | $8.26 | 190 |
| 2023-01-17 | $8.30 | $8.35 | $8.30 | $8.35 | $8.26 | 896 |
| 2023-01-13 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 375 |
| 2023-01-12 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 4 |
| 2023-01-11 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 10 |
| 2023-01-10 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 40 |
| 2023-01-09 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 480 |
| 2023-01-06 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 18 |
| 2023-01-05 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 44 |
| 2023-01-04 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 29 |
| 2023-01-03 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 703 |
| 2022-12-30 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 282 |
| 2022-12-29 | $8.31 | $8.81 | $8.31 | $8.31 | $8.31 | 3,824 |
| 2022-12-28 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 37 |
| 2022-12-27 | $8.31 | $8.31 | $8.30 | $8.30 | $8.30 | 564 |
| 2022-12-23 | $8.66 | $8.70 | $8.65 | $8.68 | $8.68 | 2,001 |
| 2022-12-22 | $8.28 | $8.32 | $7.90 | $7.90 | $7.90 | 3,414 |
| 2022-12-21 | $8.00 | $8.80 | $8.00 | $8.32 | $8.32 | 3,969 |
| 2022-12-20 | $8.45 | $8.45 | $8.03 | $8.25 | $8.25 | 6,881 |
| 2022-12-19 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 3 |
| 2022-12-16 | $8.44 | $8.56 | $8.40 | $8.55 | $8.55 | 2,222 |
| 2022-12-15 | $9.30 | $9.30 | $8.01 | $8.06 | $8.06 | 3,723 |
| 2022-12-14 | $9.35 | $9.35 | $8.50 | $8.50 | $8.50 | 630 |
| 2022-12-13 | $9.25 | $9.25 | $9.18 | $9.25 | $9.25 | 8,205 |
| 2022-12-12 | $9.25 | $9.26 | $9.25 | $9.26 | $9.26 | 2,221 |
| 2022-12-09 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 363 |
| 2022-12-08 | $9.30 | $9.63 | $9.25 | $9.63 | $9.63 | 1,458 |
| 2022-12-07 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 90 |
| 2022-12-06 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 152 |
| 2022-12-05 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 174 |
| 2022-12-02 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 534 |
| 2022-12-01 | $8.98 | $9.25 | $8.98 | $9.25 | $9.25 | 1,265 |
| 2022-11-30 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 313 |
| 2022-11-29 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 175 |
| 2022-11-28 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 27 |
| 2022-11-25 | $8.59 | $8.59 | $8.56 | $8.56 | $8.56 | 711 |
| 2022-11-23 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 60 |
| 2022-11-22 | $8.59 | $8.59 | $8.56 | $8.56 | $8.56 | 1,084 |
| 2022-11-21 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 397 |
| 2022-11-18 | $8.54 | $8.59 | $8.54 | $8.59 | $8.59 | 976 |
| 2022-11-17 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 193 |
| 2022-11-16 | $9.05 | $9.06 | $8.66 | $8.66 | $8.66 | 6,671 |
| 2022-11-15 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 225 |
| 2022-11-14 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 109 |
| 2022-11-11 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,370 |
| 2022-11-10 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 216 |
| 2022-11-09 | $9.36 | $9.45 | $9.26 | $9.31 | $9.31 | 986 |
| 2022-11-08 | $9.18 | $9.27 | $8.70 | $9.00 | $9.00 | 2,839 |
| 2022-11-07 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 101 |
| 2022-11-04 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 172 |
| 2022-11-03 | $9.30 | $9.40 | $9.00 | $9.00 | $9.00 | 1,839 |
| 2022-11-02 | $9.51 | $9.51 | $9.03 | $9.05 | $9.05 | 2,331 |
| 2022-11-01 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 306 |
| 2022-10-31 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 240 |
| 2022-10-28 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 1,148 |
| 2022-10-27 | $9.05 | $9.12 | $9.05 | $9.12 | $9.12 | 355 |
| 2022-10-26 | $9.29 | $9.55 | $9.29 | $9.55 | $9.55 | 2,186 |
| 2022-10-25 | $10.22 | $10.22 | $10.15 | $10.15 | $10.15 | 1,038 |
| 2022-10-24 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 298 |
| 2022-10-21 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 2,005 |
| 2022-10-20 | $9.69 | $9.69 | $9.29 | $9.56 | $9.46 | 2,692 |
| 2022-10-19 | $9.78 | $9.80 | $9.46 | $9.46 | $9.36 | 851 |
| 2022-10-18 | $10.00 | $10.00 | $10.00 | $10.00 | $9.89 | 149 |
| 2022-10-17 | $9.70 | $10.30 | $9.70 | $10.00 | $9.89 | 2,885 |
| 2022-10-14 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 63 |
| 2022-10-13 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 225 |
| 2022-10-12 | $10.23 | $10.61 | $10.22 | $10.61 | $10.61 | 621 |
| 2022-10-11 | $10.00 | $10.00 | $9.61 | $9.61 | $9.61 | 1,016 |
| 2022-10-10 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 94 |
| 2022-10-07 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 72 |
| 2022-10-06 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 6 |
| 2022-10-05 | $9.78 | $10.04 | $9.78 | $10.04 | $10.04 | 339 |
| 2022-10-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 647 |
| 2022-10-03 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 45 |
| 2022-09-30 | $10.09 | $10.10 | $9.45 | $9.45 | $9.45 | 1,527 |
| 2022-09-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 213 |
| 2022-09-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 67 |
| 2022-09-27 | $9.72 | $9.75 | $9.71 | $9.75 | $9.75 | 6,958 |
| 2022-09-26 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 345 |
| 2022-09-23 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 709 |
| 2022-09-22 | $9.75 | $9.75 | $9.46 | $9.46 | $9.46 | 841 |
| 2022-09-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 116 |
| 2022-09-20 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 350 |
| 2022-09-19 | $10.21 | $10.25 | $10.20 | $10.25 | $10.25 | 2,247 |
| 2022-09-16 | $10.26 | $10.68 | $10.26 | $10.68 | $10.68 | 931 |
| 2022-09-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 365 |
| 2022-09-14 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 2,580 |
| 2022-09-13 | $10.25 | $10.25 | $9.95 | $10.25 | $10.25 | 5,127 |
| 2022-09-12 | $10.03 | $10.25 | $10.01 | $10.25 | $10.25 | 2,712 |
| 2022-09-09 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 389 |
| 2022-09-08 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 5 |
| 2022-09-07 | $10.20 | $10.20 | $9.84 | $9.84 | $9.84 | 630 |
| 2022-09-06 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 112 |
| 2022-09-02 | $10.89 | $11.03 | $10.33 | $10.33 | $10.33 | 15,662 |
| 2022-09-01 | $10.20 | $10.71 | $10.20 | $10.71 | $10.71 | 1,115 |
| 2022-08-31 | $9.88 | $10.19 | $9.85 | $10.00 | $10.00 | 4,091 |
| 2022-08-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 86 |
| 2022-08-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 102 |
| 2022-08-26 | $10.10 | $10.15 | $10.00 | $10.00 | $10.00 | 4,157 |
| 2022-08-25 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 38 |
| 2022-08-24 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 270 |
| 2022-08-23 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 214 |
| 2022-08-22 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 118 |
| 2022-08-19 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 48 |
| 2022-08-18 | $10.40 | $10.66 | $10.40 | $10.40 | $10.40 | 949 |
| 2022-08-17 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 98 |
| 2022-08-16 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 104 |
| 2022-08-15 | $10.28 | $10.29 | $10.21 | $10.25 | $10.25 | 2,211 |
| 2022-08-12 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 3 |
| 2022-08-11 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 245 |
| 2022-08-10 | $10.25 | $10.57 | $10.25 | $10.30 | $10.30 | 679 |
| 2022-08-09 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 346 |
| 2022-08-08 | $10.55 | $10.75 | $10.43 | $10.67 | $10.67 | 3,553 |
| 2022-08-05 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 41 |
| 2022-08-04 | $10.74 | $10.89 | $10.40 | $10.88 | $10.88 | 3,983 |
| 2022-08-03 | $10.63 | $11.27 | $10.29 | $10.29 | $10.29 | 4,218 |
| 2022-08-02 | $10.46 | $11.52 | $10.15 | $10.15 | $10.15 | 3,595 |
| 2022-08-01 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 60 |
| 2022-07-29 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-07-28 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 101 |
| 2022-07-27 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 150 |
| 2022-07-26 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 86 |
| 2022-07-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 358 |
| 2022-07-22 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 119 |
| 2022-07-21 | $10.50 | $10.50 | $10.50 | $10.50 | $10.40 | 742 |
| 2022-07-20 | $10.50 | $10.50 | $10.50 | $10.50 | $10.40 | 749 |
| 2022-07-19 | $10.25 | $10.25 | $10.25 | $10.25 | $10.15 | 91 |
| 2022-07-18 | $10.25 | $10.25 | $10.25 | $10.25 | $10.15 | 75 |
| 2022-07-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.15 | 39 |
| 2022-07-14 | $10.25 | $10.25 | $10.25 | $10.25 | $10.15 | 67 |
| 2022-07-13 | $10.49 | $10.49 | $10.25 | $10.25 | $10.15 | 858 |
| 2022-07-12 | $10.45 | $10.50 | $10.44 | $10.45 | $10.35 | 1,924 |
| 2022-07-11 | $10.30 | $10.30 | $10.30 | $10.30 | $10.20 | 3 |
| 2022-07-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.20 | 4 |
| 2022-07-07 | $10.30 | $10.30 | $10.30 | $10.30 | $10.20 | 212 |
| 2022-07-06 | $10.29 | $10.30 | $10.29 | $10.30 | $10.20 | 1,643 |
| 2022-07-05 | $10.25 | $10.30 | $10.25 | $10.30 | $10.20 | 2,815 |
| 2022-07-01 | $10.45 | $10.45 | $10.41 | $10.42 | $10.32 | 1,038 |
| 2022-06-30 | $10.99 | $10.99 | $10.61 | $10.61 | $10.51 | 797 |
| 2022-06-29 | $10.62 | $10.62 | $10.62 | $10.62 | $10.52 | 150 |
| 2022-06-28 | $10.65 | $10.66 | $10.62 | $10.62 | $10.52 | 428 |
| 2022-06-27 | $11.30 | $11.30 | $11.30 | $11.30 | $11.19 | 123 |
| 2022-06-24 | $11.39 | $11.39 | $11.39 | $11.39 | $11.29 | 109 |
| 2022-06-23 | $11.03 | $11.03 | $11.03 | $11.03 | $10.93 | 203 |
| 2022-06-22 | $11.49 | $11.49 | $11.49 | $11.49 | $11.38 | 24 |
| 2022-06-21 | $11.49 | $11.49 | $11.49 | $11.49 | $11.38 | 54 |
| 2022-06-17 | $11.49 | $11.49 | $11.49 | $11.49 | $11.38 | 405 |
| 2022-06-16 | $11.48 | $11.48 | $11.48 | $11.48 | $11.37 | 3 |
| 2022-06-15 | $11.48 | $11.48 | $11.48 | $11.48 | $11.37 | 78 |
| 2022-06-14 | $11.48 | $11.48 | $11.48 | $11.48 | $11.37 | 1 |
| 2022-06-13 | $11.48 | $11.48 | $11.48 | $11.48 | $11.37 | 5 |
| 2022-06-10 | $11.48 | $11.48 | $11.48 | $11.48 | $11.37 | 4 |
| 2022-06-09 | $11.48 | $11.48 | $11.48 | $11.48 | $11.37 | 221 |
| 2022-06-08 | $11.64 | $11.64 | $11.64 | $11.64 | $11.53 | 43 |
| 2022-06-07 | $11.64 | $11.64 | $11.64 | $11.64 | $11.53 | 298 |
| 2022-06-06 | $11.64 | $11.64 | $11.64 | $11.64 | $11.53 | 127 |
| 2022-06-03 | $10.64 | $10.64 | $10.64 | $10.64 | $10.53 | 1 |
| 2022-06-02 | $10.64 | $10.64 | $10.64 | $10.64 | $10.53 | 143 |
| 2022-06-01 | $10.64 | $10.64 | $10.64 | $10.64 | $10.53 | 235 |
| 2022-05-31 | $11.56 | $11.80 | $10.70 | $11.11 | $11.01 | 1,953 |
| 2022-05-27 | $11.45 | $11.45 | $11.45 | $11.45 | $11.34 | 56 |
| 2022-05-26 | $11.45 | $11.45 | $11.45 | $11.45 | $11.34 | 76 |
| 2022-05-25 | $11.45 | $11.45 | $11.45 | $11.45 | $11.34 | 118 |
| 2022-05-24 | $11.45 | $11.45 | $11.45 | $11.45 | $11.34 | 242 |
| 2022-05-23 | $11.45 | $11.45 | $11.45 | $11.45 | $11.34 | 1 |
| 2022-05-20 | $11.42 | $11.75 | $11.42 | $11.45 | $11.34 | 642 |
| 2022-05-19 | $11.87 | $11.87 | $11.87 | $11.87 | $11.76 | 1 |
| 2022-05-18 | $12.22 | $12.22 | $11.87 | $11.87 | $11.76 | 1,754 |
| 2022-05-17 | $12.00 | $12.01 | $12.00 | $12.00 | $11.89 | 3,350 |
| 2022-05-16 | $12.34 | $12.34 | $12.34 | $12.34 | $12.23 | 124 |
| 2022-05-13 | $12.34 | $12.34 | $12.34 | $12.34 | $12.23 | 1 |
| 2022-05-12 | $12.34 | $12.34 | $12.34 | $12.34 | $12.23 | 0 |
| 2022-05-11 | $12.34 | $12.34 | $12.34 | $12.34 | $12.23 | 23 |
| 2022-05-10 | $12.50 | $12.50 | $12.00 | $12.34 | $12.23 | 598 |
| 2022-05-09 | $12.03 | $12.03 | $12.00 | $12.00 | $11.89 | 1,056 |
| 2022-05-06 | $12.00 | $12.99 | $12.00 | $12.99 | $12.87 | 371 |
| 2022-05-05 | $12.50 | $12.50 | $12.50 | $12.50 | $12.38 | 272 |
| 2022-05-04 | $12.04 | $12.04 | $12.04 | $12.04 | $11.93 | 45 |
| 2022-05-03 | $12.04 | $12.04 | $12.04 | $12.04 | $11.93 | 109 |
| 2022-05-02 | $13.04 | $13.04 | $13.04 | $13.04 | $12.92 | 6 |
| 2022-04-29 | $12.01 | $13.20 | $12.01 | $13.04 | $12.92 | 1,947 |
| 2022-04-28 | $11.52 | $12.26 | $11.52 | $12.26 | $12.14 | 1,361 |
| 2022-04-27 | $12.12 | $12.25 | $12.11 | $12.11 | $12.00 | 1,232 |
| 2022-04-26 | $12.50 | $12.50 | $12.50 | $12.50 | $12.38 | 3,797 |
| 2022-04-25 | $12.59 | $12.59 | $12.50 | $12.50 | $12.38 | 2,771 |
| 2022-04-22 | $12.58 | $12.58 | $12.56 | $12.56 | $12.44 | 1,507 |
| 2022-04-21 | $12.50 | $12.54 | $12.50 | $12.54 | $12.32 | 3,746 |
| 2022-04-20 | $12.51 | $12.51 | $12.50 | $12.50 | $12.28 | 1,357 |
| 2022-04-19 | $12.50 | $12.50 | $12.50 | $12.50 | $12.28 | 26 |
| 2022-04-18 | $12.50 | $12.50 | $12.50 | $12.50 | $12.28 | 285 |
| 2022-04-14 | $12.56 | $12.56 | $12.56 | $12.56 | $12.34 | 0 |
| 2022-04-13 | $12.56 | $12.56 | $12.56 | $12.56 | $12.34 | 207 |
| 2022-04-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.28 | 401 |
| 2022-04-11 | $12.60 | $12.60 | $12.60 | $12.60 | $12.38 | 0 |
| 2022-04-08 | $12.60 | $12.60 | $12.60 | $12.60 | $12.38 | 96 |
| 2022-04-07 | $12.50 | $12.60 | $12.50 | $12.60 | $12.38 | 1,414 |
| 2022-04-06 | $12.53 | $12.53 | $12.53 | $12.53 | $12.31 | 361 |
| 2022-04-05 | $12.50 | $12.50 | $12.50 | $12.50 | $12.28 | 131 |
| 2022-04-04 | $12.79 | $12.79 | $12.50 | $12.50 | $12.28 | 1,950 |
| 2022-04-01 | $12.54 | $12.54 | $12.54 | $12.54 | $12.32 | 479 |
| 2022-03-31 | $12.84 | $12.84 | $12.84 | $12.84 | $12.61 | 64 |
| 2022-03-30 | $12.70 | $12.84 | $12.70 | $12.84 | $12.61 | 3,045 |
| 2022-03-29 | $13.46 | $13.46 | $13.18 | $13.21 | $12.98 | 678 |
| 2022-03-28 | $13.06 | $13.06 | $13.06 | $13.06 | $12.83 | 56 |
| 2022-03-25 | $13.06 | $13.06 | $13.06 | $13.06 | $12.83 | 259 |
| 2022-03-24 | $12.94 | $12.94 | $12.89 | $12.93 | $12.71 | 563 |
| 2022-03-23 | $13.30 | $13.30 | $12.75 | $12.94 | $12.72 | 3,754 |
| 2022-03-22 | $13.00 | $13.00 | $13.00 | $13.00 | $12.78 | 116 |
| 2022-03-21 | $12.30 | $12.54 | $12.30 | $12.50 | $12.28 | 1,173 |
| 2022-03-18 | $12.26 | $13.00 | $12.00 | $12.26 | $12.05 | 10,885 |
| 2022-03-17 | $12.35 | $13.00 | $12.25 | $12.95 | $12.73 | 6,748 |
| 2022-03-16 | $12.96 | $13.00 | $12.48 | $12.48 | $12.26 | 6,569 |
| 2022-03-15 | $12.50 | $12.53 | $12.50 | $12.50 | $12.28 | 8,209 |
| 2022-03-14 | $13.00 | $13.00 | $13.00 | $13.00 | $12.78 | 2,216 |
| 2022-03-11 | $12.75 | $12.75 | $12.75 | $12.75 | $12.53 | 1,048 |
| 2022-03-10 | $12.50 | $12.50 | $12.50 | $12.50 | $12.28 | 1,630 |
| 2022-03-09 | $12.50 | $12.73 | $12.50 | $12.73 | $12.51 | 777 |
| 2022-03-08 | $12.50 | $12.75 | $12.44 | $12.75 | $12.53 | 3,656 |
| 2022-03-07 | $12.36 | $12.36 | $12.35 | $12.35 | $12.14 | 633 |
| 2022-03-04 | $12.40 | $12.40 | $12.40 | $12.40 | $12.19 | 108 |
| 2022-03-03 | $13.06 | $13.06 | $12.34 | $12.40 | $12.19 | 5,355 |
| 2022-03-02 | $12.25 | $12.39 | $12.23 | $12.39 | $12.18 | 3,635 |
| 2022-03-01 | $12.05 | $12.25 | $12.00 | $12.00 | $11.79 | 1,598 |
| 2022-02-28 | $12.25 | $12.25 | $12.25 | $12.25 | $12.04 | 480 |
| 2022-02-25 | $11.98 | $12.19 | $11.98 | $12.19 | $11.98 | 704 |
| 2022-02-24 | $11.89 | $12.01 | $11.85 | $12.01 | $11.80 | 917 |
| 2022-02-23 | $11.85 | $11.85 | $11.85 | $11.85 | $11.65 | 543 |
| 2022-02-22 | $11.85 | $11.85 | $11.85 | $11.85 | $11.65 | 50 |
| 2022-02-18 | $11.59 | $11.85 | $11.59 | $11.85 | $11.65 | 3,942 |
| 2022-02-17 | $11.79 | $11.83 | $11.45 | $11.60 | $11.40 | 5,395 |
| 2022-02-16 | $11.45 | $11.84 | $11.27 | $11.27 | $11.08 | 13,417 |
| 2022-02-15 | $11.85 | $11.85 | $11.45 | $11.45 | $11.25 | 2,042 |
| 2022-02-14 | $11.10 | $11.13 | $11.10 | $11.10 | $10.91 | 9,622 |
| 2022-02-11 | $11.01 | $11.01 | $11.01 | $11.01 | $10.82 | 1,446 |
| 2022-02-10 | $11.00 | $11.00 | $10.98 | $10.98 | $10.79 | 1,777 |
| 2022-02-09 | $11.18 | $11.25 | $11.00 | $11.22 | $11.03 | 2,826 |
| 2022-02-08 | $11.50 | $11.50 | $10.75 | $11.38 | $11.18 | 40,772 |
| 2022-02-07 | $11.80 | $11.80 | $10.60 | $11.00 | $10.81 | 16,298 |
| 2022-02-04 | $11.55 | $12.01 | $11.40 | $11.50 | $11.30 | 13,680 |
| 2022-02-03 | $11.50 | $12.17 | $11.30 | $11.60 | $11.40 | 7,576 |
| 2022-02-02 | $11.45 | $11.80 | $11.45 | $11.50 | $11.30 | 24,902 |
| 2022-02-01 | $12.64 | $12.70 | $12.44 | $12.44 | $12.23 | 2,246 |
| 2022-01-31 | $12.50 | $12.50 | $12.50 | $12.50 | $12.28 | 14 |
| 2022-01-28 | $12.07 | $12.50 | $12.07 | $12.50 | $12.28 | 11,735 |
| 2022-01-27 | $12.50 | $12.50 | $12.50 | $12.50 | $12.28 | 163 |
| 2022-01-26 | $12.50 | $12.50 | $12.50 | $12.50 | $12.28 | 3 |
| 2022-01-25 | $12.40 | $12.50 | $12.40 | $12.50 | $12.28 | 1,110 |
| 2022-01-24 | $12.40 | $12.40 | $12.39 | $12.40 | $12.19 | 6,348 |
| 2022-01-21 | $12.40 | $12.40 | $12.40 | $12.40 | $12.19 | 1,159 |
| 2022-01-20 | $12.75 | $12.75 | $12.35 | $12.46 | $12.15 | 7,468 |
| 2022-01-19 | $12.50 | $13.25 | $12.50 | $13.25 | $12.92 | 11,221 |
| 2022-01-18 | $12.43 | $12.43 | $12.43 | $12.43 | $12.12 | 404 |
| 2022-01-14 | $12.92 | $12.92 | $12.27 | $12.72 | $12.40 | 21,544 |
| 2022-01-13 | $13.25 | $13.25 | $13.25 | $13.25 | $12.92 | 533 |
| 2022-01-12 | $13.50 | $13.83 | $13.38 | $13.38 | $13.04 | 1,599 |
| 2022-01-11 | $13.85 | $13.99 | $12.90 | $12.90 | $12.58 | 1,725 |
| 2022-01-10 | $14.19 | $14.20 | $14.19 | $14.20 | $13.84 | 426 |
| 2022-01-07 | $14.24 | $14.24 | $14.21 | $14.21 | $13.85 | 359 |
| 2022-01-06 | $13.37 | $13.50 | $13.00 | $13.50 | $13.16 | 2,193 |
| 2022-01-05 | $14.11 | $14.11 | $14.11 | $14.11 | $13.76 | 91 |
| 2022-01-04 | $14.11 | $14.11 | $14.11 | $14.11 | $13.76 | 354 |
| 2022-01-03 | $14.00 | $14.00 | $14.00 | $14.00 | $13.65 | 188 |
| 2021-12-31 | $14.14 | $14.14 | $14.00 | $14.00 | $13.65 | 733 |
| 2021-12-30 | $12.90 | $12.90 | $12.90 | $12.90 | $12.58 | 176 |
| 2021-12-29 | $13.55 | $13.55 | $12.90 | $12.91 | $12.59 | 1,858 |
| 2021-12-28 | $12.88 | $12.88 | $12.88 | $12.88 | $12.56 | 779 |
| 2021-12-27 | $12.85 | $12.85 | $12.85 | $12.85 | $12.53 | 642 |
| 2021-12-23 | $12.85 | $12.85 | $12.85 | $12.85 | $12.53 | 1,170 |
| 2021-12-22 | $14.12 | $14.91 | $12.85 | $12.95 | $12.62 | 6,198 |
| 2021-12-21 | $12.85 | $12.85 | $12.85 | $12.85 | $12.53 | 1,351 |
| 2021-12-20 | $12.88 | $12.88 | $12.85 | $12.85 | $12.53 | 1,396 |
| 2021-12-17 | $12.86 | $12.86 | $12.85 | $12.86 | $12.54 | 1,155 |
| 2021-12-16 | $12.85 | $12.85 | $12.85 | $12.85 | $12.53 | 109 |
| 2021-12-15 | $12.85 | $12.85 | $12.85 | $12.85 | $12.53 | 314 |
| 2021-12-14 | $12.85 | $12.85 | $12.85 | $12.85 | $12.53 | 12 |
| 2021-12-13 | $12.98 | $12.98 | $12.85 | $12.85 | $12.53 | 3,746 |
| 2021-12-10 | $12.85 | $12.85 | $12.84 | $12.85 | $12.53 | 4,078 |
| 2021-12-09 | $12.80 | $12.85 | $12.80 | $12.85 | $12.53 | 8,019 |
| 2021-12-08 | $12.83 | $12.83 | $12.82 | $12.82 | $12.49 | 754 |
| 2021-12-07 | $12.86 | $12.86 | $12.86 | $12.86 | $12.54 | 1,655 |
| 2021-12-06 | $13.00 | $13.00 | $13.00 | $13.00 | $12.67 | 1,342 |
| 2021-12-03 | $12.76 | $12.76 | $12.76 | $12.76 | $12.44 | 1,388 |
| 2021-12-02 | $12.76 | $12.76 | $12.76 | $12.76 | $12.44 | 12 |
| 2021-12-01 | $12.76 | $12.76 | $12.76 | $12.76 | $12.44 | 58 |
| 2021-11-30 | $12.70 | $12.76 | $12.70 | $12.76 | $12.44 | 1,865 |
| 2021-11-29 | $12.70 | $12.76 | $12.70 | $12.76 | $12.44 | 5,450 |
| 2021-11-26 | $12.70 | $12.70 | $12.70 | $12.70 | $12.38 | 2 |
| 2021-11-24 | $12.70 | $12.70 | $12.70 | $12.70 | $12.38 | 38 |
| 2021-11-23 | $12.50 | $12.70 | $12.50 | $12.70 | $12.38 | 6,247 |
| 2021-11-22 | $12.39 | $12.51 | $12.39 | $12.49 | $12.18 | 15,946 |
| 2021-11-19 | $12.30 | $12.30 | $12.30 | $12.30 | $11.99 | 64 |
| 2021-11-18 | $12.30 | $12.30 | $12.30 | $12.30 | $11.99 | 1,154 |
| 2021-11-17 | $12.35 | $12.35 | $12.35 | $12.35 | $12.04 | 63 |
| 2021-11-16 | $12.35 | $12.35 | $12.35 | $12.35 | $12.04 | 34 |
| 2021-11-15 | $12.35 | $12.35 | $12.35 | $12.35 | $12.04 | 16 |
| 2021-11-12 | $12.36 | $12.36 | $12.32 | $12.35 | $12.04 | 1,284 |
| 2021-11-11 | $11.58 | $11.58 | $11.58 | $11.58 | $11.29 | 307 |
| 2021-11-10 | $11.70 | $11.89 | $11.70 | $11.89 | $11.59 | 262 |
| 2021-11-09 | $11.90 | $11.90 | $11.90 | $11.90 | $11.60 | 213 |
| 2021-11-08 | $12.40 | $12.40 | $12.40 | $12.40 | $12.09 | 150 |
| 2021-11-05 | $12.33 | $12.40 | $12.33 | $12.40 | $12.09 | 1,335 |
| 2021-11-04 | $12.18 | $12.50 | $12.18 | $12.45 | $12.14 | 4,660 |
| 2021-11-03 | $11.59 | $11.59 | $11.59 | $11.59 | $11.30 | 29 |
| 2021-11-02 | $11.59 | $11.59 | $11.59 | $11.59 | $11.30 | 108 |
| 2021-11-01 | $11.59 | $11.59 | $11.59 | $11.59 | $11.30 | 149 |
| 2021-10-29 | $11.43 | $11.59 | $11.36 | $11.59 | $11.30 | 3,239 |
| 2021-10-28 | $11.20 | $11.20 | $11.20 | $11.20 | $10.92 | 23 |
| 2021-10-27 | $11.20 | $11.20 | $11.20 | $11.20 | $10.92 | 36 |
| 2021-10-26 | $11.20 | $11.20 | $11.20 | $11.20 | $10.92 | 936 |
| 2021-10-25 | $11.59 | $11.59 | $11.59 | $11.59 | $11.30 | 511 |
| 2021-10-22 | $11.77 | $11.77 | $11.77 | $11.77 | $11.48 | 67 |
| 2021-10-21 | $11.74 | $11.77 | $11.73 | $11.77 | $11.38 | 1,400 |
| 2021-10-20 | $11.20 | $11.20 | $11.18 | $11.20 | $10.83 | 4,332 |
| 2021-10-19 | $11.59 | $11.60 | $11.50 | $11.50 | $11.12 | 2,368 |
| 2021-10-18 | $11.50 | $11.50 | $11.50 | $11.50 | $11.12 | 1,766 |
| 2021-10-15 | $11.45 | $11.50 | $11.30 | $11.50 | $11.12 | 5,784 |
| 2021-10-14 | $11.70 | $11.70 | $11.70 | $11.70 | $11.31 | 3,123 |
| 2021-10-13 | $11.78 | $11.78 | $11.78 | $11.78 | $11.39 | 1,125 |
| 2021-10-12 | $11.00 | $11.00 | $11.00 | $11.00 | $10.63 | 504 |
| 2021-10-11 | $11.51 | $11.51 | $11.51 | $11.51 | $11.13 | 10 |
| 2021-10-08 | $11.51 | $11.51 | $11.51 | $11.51 | $11.13 | 10 |
| 2021-10-07 | $11.22 | $11.73 | $11.22 | $11.51 | $11.13 | 2,562 |
| 2021-10-06 | $11.85 | $11.85 | $11.51 | $11.53 | $11.15 | 2,936 |
| 2021-10-05 | $12.40 | $12.40 | $12.40 | $12.40 | $11.99 | 208 |
| 2021-10-04 | $12.40 | $12.40 | $12.40 | $12.40 | $11.99 | 37 |
| 2021-10-01 | $12.40 | $12.40 | $12.40 | $12.40 | $11.99 | 397 |
| 2021-09-30 | $12.12 | $12.12 | $12.12 | $12.12 | $11.72 | 47 |
| 2021-09-29 | $12.12 | $12.12 | $12.12 | $12.12 | $11.72 | 20 |
| 2021-09-28 | $12.12 | $12.12 | $12.12 | $12.12 | $11.72 | 31 |
| 2021-09-27 | $12.12 | $12.12 | $12.12 | $12.12 | $11.72 | 343 |
| 2021-09-24 | $11.95 | $12.37 | $11.95 | $12.14 | $11.74 | 2,792 |
| 2021-09-23 | $12.17 | $12.40 | $11.61 | $12.00 | $11.60 | 3,211 |
| 2021-09-22 | $12.20 | $12.20 | $12.20 | $12.20 | $11.79 | 142 |
| 2021-09-21 | $12.20 | $12.20 | $12.20 | $12.20 | $11.79 | 371 |
| 2021-09-20 | $12.22 | $12.22 | $12.22 | $12.22 | $11.81 | 432 |
| 2021-09-17 | $12.38 | $12.40 | $12.00 | $12.40 | $11.99 | 3,524 |
| 2021-09-16 | $12.04 | $12.04 | $12.04 | $12.04 | $11.64 | 181 |
| 2021-09-15 | $12.00 | $12.21 | $12.00 | $12.13 | $11.72 | 1,938 |
| 2021-09-14 | $12.03 | $12.03 | $12.03 | $12.03 | $11.63 | 206 |
| 2021-09-13 | $12.24 | $12.24 | $12.24 | $12.24 | $11.83 | 393 |
| 2021-09-10 | $12.01 | $12.01 | $12.01 | $12.01 | $11.61 | 219 |
| 2021-09-09 | $12.19 | $12.19 | $12.19 | $12.19 | $11.78 | 229 |
| 2021-09-08 | $12.19 | $12.19 | $12.19 | $12.19 | $11.78 | 158 |
| 2021-09-07 | $12.19 | $12.19 | $12.19 | $12.19 | $11.78 | 705 |
| 2021-09-03 | $12.00 | $12.00 | $12.00 | $12.00 | $11.60 | 49 |
| 2021-09-02 | $12.00 | $12.00 | $12.00 | $12.00 | $11.60 | 137 |
| 2021-09-01 | $12.00 | $12.00 | $12.00 | $12.00 | $11.60 | 319 |
| 2021-08-31 | $12.00 | $12.00 | $11.50 | $12.00 | $11.60 | 1,504 |
| 2021-08-30 | $12.00 | $12.00 | $12.00 | $12.00 | $11.60 | 143 |
| 2021-08-27 | $12.40 | $12.40 | $12.00 | $12.00 | $11.60 | 2,658 |
| 2021-08-26 | $12.40 | $12.40 | $12.40 | $12.40 | $11.99 | 108 |
| 2021-08-25 | $12.40 | $12.40 | $12.40 | $12.40 | $11.99 | 88 |
| 2021-08-24 | $12.40 | $12.40 | $12.40 | $12.40 | $11.99 | 195 |
| 2021-08-23 | $12.40 | $12.40 | $12.40 | $12.40 | $11.99 | 160 |
| 2021-08-20 | $12.41 | $12.41 | $12.41 | $12.41 | $12.00 | 97 |
| 2021-08-19 | $12.41 | $12.41 | $12.41 | $12.41 | $12.00 | 52 |
| 2021-08-18 | $12.35 | $12.41 | $12.34 | $12.41 | $12.00 | 9,157 |
| 2021-08-17 | $12.35 | $12.35 | $12.35 | $12.35 | $11.94 | 4,897 |
| 2021-08-16 | $12.25 | $12.25 | $12.25 | $12.25 | $11.84 | 3 |
| 2021-08-13 | $12.29 | $12.29 | $12.25 | $12.25 | $11.84 | 727 |
| 2021-08-12 | $12.78 | $12.78 | $12.26 | $12.26 | $11.85 | 981 |
| 2021-08-11 | $12.78 | $12.78 | $12.78 | $12.78 | $12.35 | 53 |
| 2021-08-10 | $12.78 | $12.78 | $12.78 | $12.78 | $12.35 | 82 |
| 2021-08-09 | $12.52 | $12.78 | $12.52 | $12.78 | $12.35 | 523 |
| 2021-08-06 | $12.00 | $12.00 | $12.00 | $12.00 | $11.60 | 9 |
| 2021-08-05 | $12.00 | $12.00 | $12.00 | $12.00 | $11.60 | 94 |
| 2021-08-04 | $12.00 | $12.00 | $12.00 | $12.00 | $11.60 | 54 |
| 2021-08-03 | $12.00 | $12.00 | $12.00 | $12.00 | $11.60 | 84 |
| 2021-08-02 | $12.00 | $12.00 | $12.00 | $12.00 | $11.60 | 327 |
| 2021-07-30 | $12.24 | $12.50 | $12.20 | $12.40 | $11.98 | 1,618 |
| 2021-07-29 | $12.52 | $12.52 | $12.52 | $12.52 | $12.10 | 21 |
| 2021-07-28 | $12.52 | $12.52 | $12.52 | $12.52 | $12.10 | 300 |
| 2021-07-27 | $12.36 | $12.36 | $12.36 | $12.36 | $11.94 | 3 |
| 2021-07-26 | $12.36 | $12.36 | $12.36 | $12.36 | $11.94 | 7 |
| 2021-07-23 | $12.36 | $12.36 | $12.36 | $12.36 | $11.94 | 425 |
| 2021-07-22 | $12.23 | $12.23 | $12.23 | $12.23 | $11.82 | 37 |
| 2021-07-21 | $13.00 | $13.00 | $12.22 | $12.23 | $11.82 | 856 |
| 2021-07-20 | $12.85 | $12.85 | $12.17 | $12.17 | $11.76 | 929 |
| 2021-07-19 | $12.00 | $12.17 | $12.00 | $12.17 | $11.76 | 629 |
| 2021-07-16 | $12.08 | $12.08 | $12.08 | $12.08 | $11.68 | 203 |
| 2021-07-15 | $12.30 | $12.30 | $12.08 | $12.08 | $11.58 | 1,001 |
| 2021-07-14 | $12.29 | $12.29 | $12.29 | $12.29 | $11.79 | 1,076 |
| 2021-07-13 | $12.31 | $12.72 | $12.30 | $12.43 | $11.92 | 6,438 |
| 2021-07-12 | $12.26 | $12.26 | $12.26 | $12.26 | $11.75 | 80 |
| 2021-07-09 | $12.48 | $12.48 | $12.26 | $12.26 | $11.75 | 1,131 |
| 2021-07-08 | $13.00 | $13.00 | $13.00 | $13.00 | $12.46 | 67 |
| 2021-07-07 | $12.89 | $13.00 | $12.89 | $13.00 | $12.46 | 6,018 |
| 2021-07-06 | $13.00 | $13.00 | $13.00 | $13.00 | $12.46 | 215 |
| 2021-07-02 | $12.46 | $12.46 | $12.46 | $12.46 | $11.95 | 182 |
| 2021-07-01 | $12.46 | $12.46 | $12.46 | $12.46 | $11.95 | 186 |
| 2021-06-30 | $13.01 | $13.01 | $12.67 | $12.67 | $12.15 | 906 |
| 2021-06-29 | $13.00 | $13.00 | $13.00 | $13.00 | $12.46 | 87 |
| 2021-06-28 | $13.00 | $13.00 | $13.00 | $13.00 | $12.46 | 163 |
| 2021-06-25 | $12.38 | $13.00 | $12.05 | $13.00 | $12.46 | 7,401 |
| 2021-06-24 | $12.38 | $12.38 | $12.35 | $12.35 | $11.84 | 208 |
| 2021-06-23 | $12.02 | $12.04 | $12.00 | $12.00 | $11.50 | 2,217 |
| 2021-06-22 | $12.16 | $12.16 | $12.16 | $12.16 | $11.66 | 249 |
| 2021-06-21 | $12.15 | $12.15 | $12.15 | $12.15 | $11.65 | 164 |
| 2021-06-18 | $12.15 | $12.15 | $12.15 | $12.15 | $11.65 | 322 |
| 2021-06-17 | $11.93 | $12.00 | $11.89 | $12.00 | $11.50 | 6,116 |
| 2021-06-16 | $11.59 | $11.59 | $11.59 | $11.59 | $11.11 | 346 |
| 2021-06-15 | $12.02 | $12.02 | $11.89 | $11.89 | $11.40 | 4,345 |
| 2021-06-14 | $12.50 | $12.50 | $12.50 | $12.50 | $11.98 | 128 |
| 2021-06-11 | $12.50 | $12.50 | $12.50 | $12.50 | $11.98 | 52 |
| 2021-06-10 | $12.50 | $12.50 | $12.50 | $12.50 | $11.98 | 20 |
| 2021-06-09 | $12.08 | $12.50 | $12.08 | $12.50 | $11.98 | 8,156 |
| 2021-06-08 | $12.44 | $12.44 | $12.00 | $12.00 | $11.50 | 790 |
| 2021-06-07 | $11.88 | $11.88 | $11.88 | $11.88 | $11.39 | 264 |
| 2021-06-04 | $12.13 | $12.15 | $12.13 | $12.15 | $11.65 | 875 |
| 2021-06-03 | $12.13 | $12.13 | $12.13 | $12.13 | $11.63 | 146 |
| 2021-06-02 | $12.44 | $12.44 | $12.13 | $12.13 | $11.63 | 948 |
| 2021-06-01 | $12.22 | $12.22 | $12.22 | $12.22 | $11.72 | 58 |
| 2021-05-28 | $12.22 | $12.22 | $12.22 | $12.22 | $11.72 | 15 |
| 2021-05-27 | $12.03 | $12.22 | $12.03 | $12.22 | $11.72 | 523 |
| 2021-05-26 | $12.00 | $12.00 | $12.00 | $12.00 | $11.50 | 3,043 |
| 2021-05-25 | $12.00 | $12.00 | $12.00 | $12.00 | $11.50 | 3,287 |
| 2021-05-24 | $12.20 | $12.20 | $12.20 | $12.20 | $11.70 | 52 |
| 2021-05-21 | $12.20 | $12.20 | $12.20 | $12.20 | $11.70 | 645 |
| 2021-05-20 | $12.00 | $12.15 | $12.00 | $12.15 | $11.65 | 3,051 |
| 2021-05-19 | $12.05 | $12.05 | $12.05 | $12.05 | $11.56 | 100 |
| 2021-05-18 | $12.05 | $12.05 | $12.05 | $12.05 | $11.56 | 17 |
| 2021-05-17 | $12.05 | $12.05 | $12.05 | $12.05 | $11.56 | 104 |
| 2021-05-14 | $12.00 | $12.05 | $12.00 | $12.05 | $11.56 | 357 |
| 2021-05-13 | $12.04 | $12.04 | $12.04 | $12.04 | $11.54 | 198 |
| 2021-05-12 | $12.15 | $12.15 | $12.15 | $12.15 | $11.65 | 71 |
| 2021-05-11 | $12.15 | $12.15 | $12.15 | $12.15 | $11.65 | 23,234 |
| 2021-05-10 | $12.00 | $12.20 | $12.00 | $12.20 | $11.70 | 1,806 |
| 2021-05-07 | $12.11 | $12.11 | $12.11 | $12.11 | $11.61 | 18 |
| 2021-05-06 | $12.11 | $12.11 | $12.11 | $12.11 | $11.61 | 80 |
| 2021-05-05 | $12.11 | $12.11 | $12.11 | $12.11 | $11.61 | 35 |
| 2021-05-04 | $12.10 | $12.19 | $12.10 | $12.11 | $11.61 | 439 |
| 2021-05-03 | $12.06 | $12.49 | $12.00 | $12.23 | $11.72 | 3,310 |
| 2021-04-30 | $11.92 | $11.92 | $11.92 | $11.92 | $11.43 | 361 |
| 2021-04-29 | $12.46 | $12.49 | $12.44 | $12.49 | $11.97 | 798 |
| 2021-04-28 | $12.25 | $12.50 | $12.23 | $12.33 | $11.82 | 872 |
| 2021-04-27 | $12.50 | $12.50 | $12.50 | $12.50 | $11.98 | 8 |
| 2021-04-26 | $12.50 | $12.50 | $12.50 | $12.50 | $11.98 | 4 |
| 2021-04-23 | $12.46 | $12.50 | $12.46 | $12.50 | $11.98 | 2,103 |
| 2021-04-22 | $12.13 | $12.50 | $12.10 | $12.50 | $11.98 | 3,236 |
| 2021-04-21 | $12.35 | $12.50 | $11.25 | $12.10 | $11.60 | 6,922 |
| 2021-04-20 | $11.25 | $11.32 | $11.25 | $11.32 | $10.85 | 503 |
| 2021-04-19 | $11.08 | $11.51 | $11.05 | $11.42 | $10.95 | 1,858 |
| 2021-04-16 | $11.80 | $12.25 | $11.73 | $12.25 | $11.74 | 20,971 |
| 2021-04-15 | $12.25 | $12.25 | $11.85 | $12.00 | $11.41 | 4,619 |
| 2021-04-14 | $12.25 | $12.25 | $12.00 | $12.25 | $11.65 | 3,500 |
| 2021-04-13 | $11.74 | $11.74 | $11.74 | $11.74 | $11.17 | 209 |
| 2021-04-12 | $11.90 | $12.15 | $11.29 | $11.29 | $10.73 | 2,370 |
| 2021-04-09 | $11.63 | $11.63 | $11.63 | $11.63 | $11.06 | 53 |
| 2021-04-08 | $11.63 | $11.63 | $11.63 | $11.63 | $11.06 | 125 |
| 2021-04-07 | $11.63 | $11.63 | $11.63 | $11.63 | $11.06 | 40 |
| 2021-04-06 | $12.00 | $12.25 | $11.63 | $11.63 | $11.06 | 2,695 |
| 2021-04-05 | $11.94 | $11.94 | $11.94 | $11.94 | $11.35 | 298 |
| 2021-04-01 | $11.55 | $11.55 | $11.55 | $11.55 | $10.98 | 117 |
| 2021-03-31 | $11.18 | $11.55 | $11.18 | $11.55 | $10.98 | 510 |
| 2021-03-30 | $11.97 | $11.98 | $11.93 | $11.96 | $11.37 | 1,077 |
| 2021-03-29 | $11.99 | $11.99 | $11.99 | $11.99 | $11.40 | 104 |
| 2021-03-26 | $11.99 | $11.99 | $11.99 | $11.99 | $11.40 | 81 |
| 2021-03-25 | $11.99 | $11.99 | $11.99 | $11.99 | $11.40 | 172 |
| 2021-03-24 | $11.99 | $11.99 | $11.99 | $11.99 | $11.40 | 579 |
| 2021-03-23 | $11.58 | $11.58 | $11.58 | $11.58 | $11.01 | 223 |
| 2021-03-22 | $12.23 | $12.23 | $12.09 | $12.09 | $11.50 | 795 |
| 2021-03-19 | $11.45 | $11.45 | $11.45 | $11.45 | $10.89 | 64 |
| 2021-03-18 | $11.45 | $11.45 | $11.45 | $11.45 | $10.89 | 128 |
| 2021-03-17 | $12.51 | $12.51 | $11.45 | $11.45 | $10.89 | 5,836 |
| 2021-03-16 | $12.33 | $12.33 | $11.96 | $11.96 | $11.37 | 1,561 |
| 2021-03-15 | $11.91 | $11.91 | $11.13 | $11.13 | $10.58 | 1,562 |
| 2021-03-12 | $12.13 | $12.13 | $12.13 | $12.13 | $11.53 | 797 |
| 2021-03-11 | $12.75 | $12.75 | $12.75 | $12.75 | $12.12 | 451 |
| 2021-03-10 | $12.10 | $12.10 | $12.10 | $12.10 | $11.51 | 256 |
| 2021-03-09 | $12.00 | $12.22 | $11.11 | $12.22 | $11.62 | 352 |
| 2021-03-08 | $12.55 | $12.55 | $12.55 | $12.55 | $11.93 | 133 |
| 2021-03-05 | $12.49 | $12.50 | $12.12 | $12.50 | $11.89 | 9,440 |
| 2021-03-04 | $12.23 | $12.50 | $11.94 | $12.10 | $11.51 | 3,040 |
| 2021-03-03 | $11.80 | $12.09 | $11.80 | $12.09 | $11.50 | 7,632 |
| 2021-03-02 | $11.70 | $11.70 | $11.70 | $11.70 | $11.13 | 72 |
| 2021-03-01 | $11.50 | $11.70 | $11.50 | $11.70 | $11.13 | 910 |
| 2021-02-26 | $11.00 | $11.00 | $11.00 | $11.00 | $10.46 | 114 |
| 2021-02-25 | $11.03 | $11.03 | $11.00 | $11.00 | $10.46 | 2,539 |
| 2021-02-24 | $11.00 | $11.00 | $11.00 | $11.00 | $10.46 | 571 |
| 2021-02-23 | $10.95 | $10.95 | $10.95 | $10.95 | $10.41 | 118 |
| 2021-02-22 | $10.95 | $10.95 | $10.95 | $10.95 | $10.41 | 36 |
| 2021-02-19 | $10.80 | $10.95 | $10.12 | $10.95 | $10.41 | 8,773 |
| 2021-02-18 | $11.00 | $11.00 | $11.00 | $11.00 | $10.46 | 275 |
| 2021-02-17 | $11.67 | $11.70 | $11.39 | $11.70 | $11.13 | 904 |
| 2021-02-16 | $11.90 | $11.90 | $11.90 | $11.90 | $11.32 | 96 |
| 2021-02-12 | $11.80 | $11.98 | $11.80 | $11.90 | $11.32 | 4,975 |
| 2021-02-11 | $11.76 | $11.76 | $11.76 | $11.76 | $11.18 | 22 |
| 2021-02-10 | $11.75 | $11.76 | $11.75 | $11.76 | $11.18 | 6,084 |
| 2021-02-09 | $11.63 | $11.80 | $11.63 | $11.80 | $11.22 | 2,230 |
| 2021-02-08 | $11.93 | $11.93 | $11.75 | $11.75 | $11.17 | 2,508 |
| 2021-02-05 | $11.67 | $12.05 | $11.26 | $11.86 | $11.28 | 12,598 |
| 2021-02-04 | $11.28 | $11.58 | $11.27 | $11.50 | $10.94 | 23,615 |
| 2021-02-03 | $10.63 | $11.15 | $10.63 | $10.85 | $10.32 | 6,752 |
| 2021-02-02 | $11.00 | $11.00 | $11.00 | $11.00 | $10.46 | 25 |
| 2021-02-01 | $11.00 | $11.00 | $11.00 | $11.00 | $10.46 | 60 |
| 2021-01-29 | $11.00 | $11.00 | $11.00 | $11.00 | $10.46 | 95 |
| 2021-01-28 | $11.00 | $11.00 | $11.00 | $11.00 | $10.46 | 128 |
| 2021-01-27 | $11.00 | $11.00 | $11.00 | $11.00 | $10.46 | 70 |
| 2021-01-26 | $11.29 | $11.29 | $10.56 | $11.00 | $10.46 | 3,378 |
| 2021-01-25 | $11.35 | $11.35 | $11.35 | $11.35 | $10.79 | 124 |
| 2021-01-22 | $11.35 | $11.35 | $11.35 | $11.35 | $10.79 | 66 |
| 2021-01-21 | $11.35 | $11.35 | $11.35 | $11.35 | $10.70 | 5 |
| 2021-01-20 | $11.40 | $11.40 | $11.35 | $11.35 | $10.70 | 630 |
| 2021-01-19 | $11.47 | $11.47 | $11.34 | $11.39 | $10.74 | 847 |
| 2021-01-15 | $11.50 | $11.50 | $11.50 | $11.50 | $10.84 | 8 |
| 2021-01-14 | $11.50 | $11.50 | $11.50 | $11.50 | $10.84 | 36 |
| 2021-01-13 | $11.50 | $11.50 | $11.50 | $11.50 | $10.84 | 2 |
| 2021-01-12 | $11.50 | $11.50 | $11.50 | $11.50 | $10.84 | 1,301 |
| 2021-01-11 | $11.77 | $11.77 | $11.77 | $11.77 | $11.10 | 5 |
| 2021-01-08 | $11.18 | $11.77 | $11.15 | $11.77 | $11.10 | 1,523 |
| 2021-01-07 | $11.48 | $11.49 | $11.15 | $11.49 | $10.83 | 1,420 |
| 2021-01-06 | $11.20 | $11.64 | $11.18 | $11.20 | $10.56 | 16,094 |
| 2021-01-05 | $10.30 | $10.68 | $10.30 | $10.50 | $9.90 | 5,336 |
| 2021-01-04 | $11.10 | $11.10 | $11.10 | $11.10 | $10.46 | 2,062 |
| 2020-12-31 | $10.76 | $11.00 | $10.76 | $11.00 | $10.37 | 5,080 |
| 2020-12-30 | $11.00 | $11.00 | $10.76 | $10.76 | $10.14 | 2,159 |
| 2020-12-29 | $10.80 | $11.00 | $10.59 | $11.00 | $10.37 | 3,740 |
| 2020-12-28 | $10.70 | $11.00 | $10.20 | $10.80 | $10.18 | 11,491 |
| 2020-12-24 | $10.70 | $10.70 | $10.70 | $10.70 | $10.09 | 202 |
| 2020-12-23 | $10.80 | $10.80 | $10.70 | $10.70 | $10.09 | 1,471 |
| 2020-12-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.24 | 8 |
| 2020-12-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.24 | 67 |
| 2020-12-18 | $10.50 | $10.61 | $9.80 | $9.80 | $9.24 | 2,928 |
| 2020-12-17 | $10.50 | $10.50 | $10.50 | $10.50 | $9.90 | 465 |
| 2020-12-16 | $10.75 | $10.75 | $10.75 | $10.75 | $10.13 | 239 |
| 2020-12-15 | $10.47 | $10.47 | $10.47 | $10.47 | $9.87 | 103 |
| 2020-12-14 | $9.90 | $10.15 | $9.87 | $10.15 | $9.57 | 2,880 |
| 2020-12-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.33 | 43 |
| 2020-12-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.33 | 219 |
| 2020-12-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.33 | 76 |
| 2020-12-08 | $9.98 | $9.98 | $9.90 | $9.90 | $9.33 | 1,525 |
| 2020-12-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.19 | 475 |
| 2020-12-04 | $9.51 | $9.90 | $9.51 | $9.90 | $9.33 | 4,690 |
| 2020-12-03 | $9.55 | $9.55 | $9.50 | $9.50 | $8.96 | 1,584 |
| 2020-12-02 | $9.37 | $9.37 | $9.37 | $9.37 | $8.83 | 434 |
| 2020-12-01 | $10.50 | $10.50 | $10.50 | $10.50 | $9.90 | 2 |
| 2020-11-30 | $10.50 | $10.50 | $10.50 | $10.50 | $9.90 | 278 |
| 2020-11-27 | $10.00 | $10.00 | $10.00 | $10.00 | $9.43 | 1,027 |
| 2020-11-25 | $10.00 | $10.08 | $9.95 | $10.05 | $9.47 | 9,413 |
| 2020-11-24 | $10.00 | $10.00 | $9.95 | $9.96 | $9.39 | 5,986 |
| 2020-11-23 | $9.52 | $9.71 | $9.41 | $9.71 | $9.15 | 903 |
| 2020-11-20 | $10.54 | $10.54 | $10.54 | $10.54 | $9.94 | 21 |
| 2020-11-19 | $10.20 | $10.78 | $10.20 | $10.54 | $9.94 | 1,581 |
| 2020-11-18 | $10.12 | $10.12 | $10.12 | $10.12 | $9.54 | 66 |
| 2020-11-17 | $10.12 | $10.12 | $10.12 | $10.12 | $9.54 | 32 |
| 2020-11-16 | $10.25 | $10.36 | $10.00 | $10.12 | $9.54 | 2,038 |
| 2020-11-13 | $9.78 | $9.78 | $9.78 | $9.78 | $9.22 | 183 |
| 2020-11-12 | $10.99 | $10.99 | $10.99 | $10.99 | $10.36 | 6 |
| 2020-11-11 | $10.99 | $10.99 | $10.99 | $10.99 | $10.36 | 0 |
| 2020-11-10 | $10.99 | $10.99 | $10.99 | $10.99 | $10.36 | 8 |
| 2020-11-09 | $10.99 | $10.99 | $10.99 | $10.99 | $10.36 | 324 |
| 2020-11-06 | $10.22 | $10.22 | $10.22 | $10.22 | $9.63 | 739 |
| 2020-11-05 | $10.23 | $10.23 | $10.23 | $10.23 | $9.64 | 0 |
| 2020-11-04 | $10.23 | $10.23 | $10.23 | $10.23 | $9.64 | 5 |
| 2020-11-03 | $10.23 | $10.23 | $10.23 | $10.23 | $9.64 | 220 |
| 2020-11-02 | $10.25 | $10.25 | $10.25 | $10.25 | $9.66 | 1,002 |
| 2020-10-30 | $10.29 | $10.42 | $10.00 | $10.00 | $9.43 | 1,391 |
| 2020-10-29 | $10.68 | $10.68 | $10.00 | $10.00 | $9.43 | 437 |
| 2020-10-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.19 | 4 |
| 2020-10-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.19 | 1,002 |
| 2020-10-26 | $9.99 | $9.99 | $9.99 | $9.99 | $9.42 | 315 |
| 2020-10-23 | $9.32 | $9.32 | $9.32 | $9.32 | $8.79 | 8 |
| 2020-10-22 | $9.32 | $9.32 | $9.32 | $9.32 | $8.79 | 257 |
| 2020-10-21 | $9.49 | $9.49 | $9.49 | $9.49 | $8.95 | 0 |
| 2020-10-20 | $9.49 | $9.49 | $9.49 | $9.49 | $8.95 | 1,040 |
| 2020-10-19 | $9.47 | $9.47 | $9.47 | $9.47 | $8.93 | 6 |
| 2020-10-16 | $9.09 | $9.47 | $9.09 | $9.47 | $8.93 | 1,180 |
| 2020-10-15 | $10.15 | $10.15 | $10.15 | $10.15 | $9.47 | 107 |
| 2020-10-14 | $10.20 | $10.30 | $10.15 | $10.15 | $9.47 | 1,140 |
| 2020-10-13 | $10.27 | $10.27 | $10.27 | $10.27 | $9.58 | 3 |
| 2020-10-12 | $10.27 | $10.27 | $10.27 | $10.27 | $9.58 | 409 |
| 2020-10-09 | $10.03 | $10.32 | $10.03 | $10.32 | $9.63 | 6,393 |
| 2020-10-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.33 | 107 |
| 2020-10-07 | $9.98 | $10.00 | $9.98 | $10.00 | $9.33 | 493 |
| 2020-10-06 | $10.12 | $10.12 | $10.12 | $10.12 | $9.44 | 21 |
| 2020-10-05 | $10.12 | $10.12 | $10.12 | $10.12 | $9.44 | 1,630 |
| 2020-10-02 | $10.67 | $10.67 | $10.67 | $10.67 | $9.95 | 496 |
| 2020-10-01 | $10.28 | $10.30 | $10.00 | $10.15 | $9.47 | 1,696 |
| 2020-09-30 | $10.30 | $10.30 | $10.27 | $10.27 | $9.58 | 2,808 |
| 2020-09-29 | $9.84 | $9.84 | $9.84 | $9.84 | $9.18 | 164 |
| 2020-09-28 | $9.84 | $9.84 | $9.84 | $9.84 | $9.18 | 219 |
| 2020-09-25 | $10.25 | $10.75 | $10.05 | $10.40 | $9.70 | 3,473 |
| 2020-09-24 | $10.25 | $10.25 | $10.25 | $10.25 | $9.56 | 1 |
| 2020-09-23 | $10.24 | $10.45 | $10.24 | $10.25 | $9.56 | 1,157 |
| 2020-09-22 | $9.95 | $10.25 | $9.95 | $10.25 | $9.56 | 817 |
| 2020-09-21 | $11.00 | $11.00 | $9.90 | $9.97 | $9.30 | 781 |
| 2020-09-18 | $9.95 | $10.57 | $9.95 | $10.57 | $9.86 | 1,653 |
| 2020-09-17 | $10.48 | $10.59 | $10.48 | $10.48 | $9.78 | 892 |
| 2020-09-16 | $9.03 | $10.75 | $9.03 | $10.48 | $9.78 | 2,195 |
| 2020-09-15 | $9.05 | $9.05 | $9.05 | $9.05 | $8.44 | 2 |
| 2020-09-14 | $9.05 | $9.05 | $9.05 | $9.05 | $8.44 | 114 |
| 2020-09-11 | $9.49 | $9.54 | $9.49 | $9.54 | $8.90 | 309 |
| 2020-09-10 | $9.03 | $9.63 | $9.00 | $9.63 | $8.98 | 7,344 |
| 2020-09-09 | $9.03 | $9.03 | $9.03 | $9.03 | $8.42 | 107 |
| 2020-09-08 | $9.00 | $9.63 | $9.00 | $9.20 | $8.58 | 1,770 |
| 2020-09-04 | $9.63 | $9.63 | $9.63 | $9.63 | $8.98 | 399 |
| 2020-09-03 | $9.43 | $9.43 | $9.40 | $9.40 | $8.77 | 2,817 |
| 2020-09-02 | $9.50 | $9.63 | $9.50 | $9.63 | $8.98 | 717 |
| 2020-09-01 | $10.14 | $10.15 | $10.00 | $10.00 | $9.33 | 2,144 |
| 2020-08-31 | $9.99 | $10.22 | $9.99 | $10.22 | $9.53 | 2,225 |
| 2020-08-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.05 | 32 |
| 2020-08-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.05 | 7 |
| 2020-08-26 | $9.86 | $9.86 | $9.70 | $9.70 | $9.05 | 436 |
| 2020-08-25 | $9.50 | $9.86 | $9.50 | $9.86 | $9.20 | 4,587 |
| 2020-08-24 | $9.30 | $9.30 | $9.30 | $9.30 | $8.68 | 13 |
| 2020-08-21 | $9.30 | $9.30 | $9.30 | $9.30 | $8.68 | 471 |
| 2020-08-20 | $9.00 | $9.00 | $9.00 | $9.00 | $8.40 | 469 |
| 2020-08-19 | $9.28 | $9.28 | $9.28 | $9.28 | $8.66 | 58 |
| 2020-08-18 | $9.28 | $9.28 | $9.28 | $9.28 | $8.66 | 1 |
| 2020-08-17 | $9.76 | $9.81 | $9.25 | $9.28 | $8.66 | 1,276 |
| 2020-08-14 | $9.72 | $10.15 | $8.75 | $9.35 | $8.72 | 4,076 |
| 2020-08-13 | $8.31 | $9.00 | $8.31 | $9.00 | $8.40 | 5,346 |
| 2020-08-12 | $8.25 | $8.63 | $7.98 | $8.63 | $8.05 | 4,667 |
| 2020-08-11 | $7.95 | $8.46 | $7.95 | $8.46 | $7.89 | 1,184 |
| 2020-08-10 | $8.02 | $8.02 | $7.90 | $7.95 | $7.41 | 1,765 |
| 2020-08-07 | $7.99 | $7.99 | $7.52 | $7.56 | $7.05 | 4,579 |
| 2020-08-06 | $8.41 | $8.43 | $7.29 | $7.97 | $7.43 | 11,688 |
| 2020-08-05 | $8.71 | $8.71 | $8.71 | $8.71 | $8.12 | 564 |
| 2020-08-04 | $8.42 | $8.42 | $8.32 | $8.32 | $7.76 | 3,716 |
| 2020-08-03 | $8.65 | $8.66 | $8.32 | $8.66 | $8.08 | 1,537 |
| 2020-07-31 | $8.30 | $9.00 | $8.30 | $9.00 | $8.40 | 1,698 |
| 2020-07-30 | $8.30 | $8.35 | $8.30 | $8.35 | $7.79 | 2,676 |
| 2020-07-29 | $8.96 | $8.96 | $8.96 | $8.96 | $8.36 | 478 |
| 2020-07-28 | $8.36 | $8.36 | $8.36 | $8.36 | $7.80 | 1 |
| 2020-07-27 | $8.36 | $8.36 | $8.36 | $8.36 | $7.80 | 41 |
| 2020-07-24 | $8.36 | $8.36 | $8.36 | $8.36 | $7.80 | 14 |
| 2020-07-23 | $8.36 | $8.36 | $8.36 | $8.36 | $7.80 | 71 |
| 2020-07-22 | $8.92 | $9.00 | $8.34 | $8.36 | $7.80 | 1,466 |
| 2020-07-21 | $8.54 | $8.54 | $8.54 | $8.54 | $7.97 | 5 |
| 2020-07-20 | $8.54 | $8.54 | $8.54 | $8.54 | $7.97 | 11 |
| 2020-07-17 | $8.63 | $8.63 | $8.25 | $8.54 | $7.97 | 1,926 |
| 2020-07-16 | $8.90 | $8.90 | $8.90 | $8.90 | $8.21 | 155 |
| 2020-07-15 | $9.64 | $9.64 | $8.86 | $8.90 | $8.21 | 1,910 |
| 2020-07-14 | $8.74 | $8.92 | $8.74 | $8.92 | $8.22 | 518 |
| 2020-07-13 | $8.75 | $8.75 | $8.75 | $8.75 | $8.07 | 3 |
| 2020-07-10 | $8.75 | $8.75 | $8.75 | $8.75 | $8.07 | 116 |
| 2020-07-09 | $8.22 | $8.22 | $8.20 | $8.20 | $7.56 | 268 |
| 2020-07-08 | $8.50 | $8.50 | $8.25 | $8.25 | $7.61 | 1,858 |
| 2020-07-07 | $8.38 | $8.38 | $8.38 | $8.38 | $7.73 | 11 |
| 2020-07-06 | $8.38 | $8.38 | $8.38 | $8.38 | $7.73 | 125 |
| 2020-07-02 | $8.41 | $8.41 | $8.13 | $8.13 | $7.50 | 908 |
| 2020-07-01 | $8.49 | $8.49 | $8.49 | $8.49 | $7.83 | 29 |
| 2020-06-30 | $8.49 | $8.49 | $8.49 | $8.49 | $7.83 | 193 |
| 2020-06-29 | $8.41 | $8.41 | $8.10 | $8.10 | $7.47 | 423 |
| 2020-06-26 | $8.55 | $8.55 | $8.55 | $8.55 | $7.88 | 598 |
| 2020-06-25 | $8.64 | $8.64 | $8.64 | $8.64 | $7.97 | 39 |
| 2020-06-24 | $8.64 | $8.64 | $8.64 | $8.64 | $7.97 | 214 |
| 2020-06-23 | $9.75 | $9.75 | $9.75 | $9.75 | $8.99 | 36 |
| 2020-06-22 | $9.75 | $9.75 | $9.75 | $9.75 | $8.99 | 38 |
| 2020-06-19 | $9.75 | $10.15 | $9.75 | $9.75 | $8.99 | 760 |
| 2020-06-18 | $9.35 | $10.25 | $9.28 | $10.25 | $9.45 | 1,295 |
| 2020-06-17 | $10.02 | $10.05 | $10.00 | $10.05 | $9.27 | 1,317 |
| 2020-06-16 | $9.95 | $10.10 | $9.13 | $9.40 | $8.67 | 5,421 |
| 2020-06-15 | $9.75 | $9.75 | $9.75 | $9.75 | $8.99 | 190 |
| 2020-06-12 | $9.93 | $9.93 | $9.93 | $9.93 | $9.16 | 76 |
| 2020-06-11 | $9.93 | $9.93 | $9.93 | $9.93 | $9.16 | 220 |
| 2020-06-10 | $9.60 | $9.60 | $9.60 | $9.60 | $8.85 | 15 |
| 2020-06-09 | $9.60 | $9.60 | $9.60 | $9.60 | $8.85 | 293 |
| 2020-06-08 | $9.14 | $9.54 | $8.50 | $9.54 | $8.80 | 1,513 |
| 2020-06-05 | $9.00 | $9.44 | $8.37 | $9.14 | $8.43 | 4,249 |
| 2020-06-04 | $8.30 | $8.30 | $8.30 | $8.30 | $7.65 | 122 |
| 2020-06-03 | $8.30 | $8.30 | $8.30 | $8.30 | $7.65 | 406 |
| 2020-06-02 | $8.45 | $8.79 | $8.45 | $8.79 | $8.10 | 406 |
| 2020-06-01 | $8.49 | $8.49 | $8.31 | $8.40 | $7.74 | 1,679 |
| 2020-05-29 | $8.28 | $8.28 | $8.28 | $8.28 | $7.63 | 22 |
| 2020-05-28 | $8.32 | $8.32 | $8.28 | $8.28 | $7.63 | 810 |
| 2020-05-27 | $8.14 | $8.14 | $8.14 | $8.14 | $7.51 | 184 |
| 2020-05-26 | $8.14 | $8.14 | $8.14 | $8.14 | $7.51 | 271 |
| 2020-05-22 | $8.74 | $8.74 | $8.13 | $8.13 | $7.50 | 515 |
| 2020-05-21 | $8.68 | $8.97 | $8.68 | $8.97 | $8.27 | 280 |
| 2020-05-20 | $8.11 | $9.60 | $8.11 | $9.60 | $8.85 | 1,936 |
| 2020-05-19 | $8.10 | $8.50 | $8.05 | $8.50 | $7.84 | 2,051 |
| 2020-05-18 | $8.00 | $8.05 | $8.00 | $8.05 | $7.42 | 357 |
| 2020-05-15 | $8.25 | $8.25 | $8.25 | $8.25 | $7.61 | 313 |
| 2020-05-14 | $8.25 | $8.25 | $8.25 | $8.25 | $7.61 | 610 |
| 2020-05-13 | $8.55 | $8.55 | $8.55 | $8.55 | $7.88 | 2,788 |
| 2020-05-12 | $8.50 | $8.50 | $8.50 | $8.50 | $7.84 | 4 |
| 2020-05-11 | $8.50 | $8.50 | $8.50 | $8.50 | $7.84 | 1,005 |
| 2020-05-08 | $8.39 | $8.39 | $8.39 | $8.39 | $7.74 | 1 |
| 2020-05-07 | $8.25 | $8.39 | $8.25 | $8.39 | $7.74 | 1,132 |
| 2020-05-06 | $8.50 | $8.50 | $8.10 | $8.50 | $7.84 | 5,032 |
| 2020-05-05 | $9.57 | $9.57 | $9.57 | $9.57 | $8.82 | 6 |
| 2020-05-04 | $10.20 | $10.20 | $9.57 | $9.57 | $8.82 | 369 |
| 2020-05-01 | $9.29 | $9.29 | $9.29 | $9.29 | $8.57 | 108 |
| 2020-04-30 | $9.43 | $9.43 | $9.29 | $9.29 | $8.57 | 816 |
| 2020-04-29 | $9.19 | $10.05 | $9.19 | $10.05 | $9.27 | 413 |
| 2020-04-28 | $8.34 | $8.34 | $8.34 | $8.34 | $7.69 | 4 |
| 2020-04-27 | $8.31 | $8.35 | $8.30 | $8.34 | $7.69 | 664 |
| 2020-04-24 | $8.29 | $8.29 | $8.29 | $8.29 | $7.64 | 3 |
| 2020-04-23 | $8.29 | $8.29 | $8.29 | $8.29 | $7.64 | 2 |
| 2020-04-22 | $8.40 | $8.42 | $8.25 | $8.29 | $7.64 | 754 |
| 2020-04-21 | $8.55 | $8.55 | $8.55 | $8.55 | $7.88 | 7 |
| 2020-04-20 | $8.55 | $8.55 | $8.55 | $8.55 | $7.88 | 178 |
| 2020-04-17 | $8.41 | $8.55 | $8.41 | $8.54 | $7.87 | 2,973 |
| 2020-04-16 | $9.17 | $9.21 | $9.00 | $9.00 | $8.20 | 3,037 |
| 2020-04-15 | $10.22 | $10.25 | $8.76 | $9.50 | $8.66 | 3,654 |
| 2020-04-14 | $9.13 | $9.13 | $9.13 | $9.13 | $8.32 | 22 |
| 2020-04-13 | $9.13 | $9.13 | $9.13 | $9.13 | $8.32 | 89 |
| 2020-04-09 | $9.00 | $9.98 | $9.00 | $9.13 | $8.32 | 1,401 |
| 2020-04-08 | $7.78 | $8.15 | $7.78 | $8.15 | $7.43 | 3,950 |
| 2020-04-07 | $7.75 | $7.88 | $7.75 | $7.79 | $7.10 | 4,796 |
| 2020-04-06 | $7.73 | $7.95 | $7.73 | $7.94 | $7.24 | 3,508 |
| 2020-04-03 | $7.53 | $7.56 | $7.53 | $7.56 | $6.89 | 306 |
| 2020-04-02 | $7.52 | $7.52 | $7.52 | $7.52 | $6.85 | 157 |
| 2020-04-01 | $7.80 | $7.80 | $7.78 | $7.80 | $7.11 | 2,986 |
| 2020-03-31 | $7.98 | $7.98 | $7.98 | $7.98 | $7.27 | 1,100 |
| 2020-03-30 | $7.97 | $7.97 | $7.80 | $7.80 | $7.11 | 896 |
| 2020-03-27 | $7.51 | $7.51 | $7.51 | $7.51 | $6.84 | 97 |
| 2020-03-26 | $7.51 | $7.51 | $7.51 | $7.51 | $6.84 | 48 |
| 2020-03-25 | $7.51 | $7.51 | $7.51 | $7.51 | $6.84 | 112 |
| 2020-03-24 | $8.00 | $8.00 | $7.05 | $7.51 | $6.84 | 14,758 |
| 2020-03-23 | $8.15 | $8.15 | $7.49 | $7.51 | $6.84 | 4,718 |
| 2020-03-20 | $9.46 | $9.51 | $9.00 | $9.00 | $8.20 | 3,279 |
| 2020-03-19 | $9.65 | $9.65 | $9.48 | $9.53 | $8.69 | 3,093 |
| 2020-03-18 | $9.61 | $9.66 | $9.60 | $9.66 | $8.80 | 4,241 |
| 2020-03-17 | $9.88 | $9.88 | $9.65 | $9.65 | $8.79 | 1,030 |
| 2020-03-16 | $10.02 | $10.02 | $10.02 | $10.02 | $9.13 | 76 |
| 2020-03-13 | $10.12 | $10.15 | $9.65 | $10.02 | $9.13 | 14,416 |
| 2020-03-12 | $9.85 | $9.85 | $9.65 | $9.80 | $8.93 | 1,442 |
| 2020-03-11 | $9.70 | $9.70 | $9.70 | $9.70 | $8.84 | 6 |
| 2020-03-10 | $9.98 | $9.98 | $9.65 | $9.70 | $8.84 | 6,589 |
| 2020-03-09 | $10.02 | $10.09 | $9.50 | $9.55 | $8.70 | 5,263 |
| 2020-03-06 | $11.00 | $11.00 | $11.00 | $11.00 | $10.02 | 16 |
| 2020-03-05 | $11.00 | $11.00 | $11.00 | $11.00 | $10.02 | 30 |
| 2020-03-04 | $11.00 | $11.00 | $11.00 | $11.00 | $10.02 | 20 |
| 2020-03-03 | $11.00 | $11.00 | $11.00 | $11.00 | $10.02 | 0 |
| 2020-03-02 | $11.00 | $11.00 | $11.00 | $11.00 | $10.02 | 4 |
| 2020-02-28 | $10.58 | $11.00 | $10.58 | $11.00 | $10.02 | 1,009 |
| 2020-02-27 | $10.51 | $10.53 | $10.27 | $10.27 | $9.36 | 5,143 |
| 2020-02-26 | $10.53 | $10.56 | $10.53 | $10.56 | $9.62 | 1,369 |
| 2020-02-25 | $10.57 | $10.77 | $10.57 | $10.66 | $9.71 | 2,090 |
| 2020-02-24 | $10.87 | $10.87 | $10.87 | $10.87 | $9.91 | 900 |
| 2020-02-21 | $11.00 | $11.00 | $11.00 | $11.00 | $10.02 | 555 |
| 2020-02-20 | $11.03 | $11.03 | $11.00 | $11.00 | $10.02 | 212 |
| 2020-02-19 | $11.00 | $11.00 | $11.00 | $11.00 | $10.02 | 15 |
| 2020-02-18 | $11.05 | $11.07 | $10.46 | $11.00 | $10.02 | 1,606 |
| 2020-02-14 | $11.09 | $11.09 | $11.09 | $11.09 | $10.11 | 0 |
| 2020-02-13 | $11.09 | $11.09 | $11.09 | $11.09 | $10.11 | 309 |
| 2020-02-12 | $11.10 | $11.10 | $11.10 | $11.10 | $10.12 | 23 |
| 2020-02-11 | $11.09 | $11.10 | $11.09 | $11.10 | $10.12 | 571 |
| 2020-02-10 | $11.05 | $11.08 | $11.05 | $11.05 | $10.07 | 2,349 |
| 2020-02-07 | $11.05 | $11.05 | $11.05 | $11.05 | $10.07 | 11 |
| 2020-02-06 | $11.05 | $11.05 | $11.05 | $11.05 | $10.07 | 0 |
| 2020-02-05 | $11.05 | $11.05 | $11.05 | $11.05 | $10.07 | 2 |
| 2020-02-04 | $11.08 | $11.08 | $11.05 | $11.05 | $10.07 | 774 |
| 2020-02-03 | $11.24 | $11.24 | $11.05 | $11.05 | $10.07 | 1,457 |
| 2020-01-31 | $11.10 | $11.13 | $11.05 | $11.05 | $10.07 | 1,884 |
| 2020-01-30 | $11.38 | $11.38 | $11.38 | $11.38 | $10.37 | 15 |
| 2020-01-29 | $11.38 | $11.38 | $11.38 | $11.38 | $10.37 | 342 |
| 2020-01-28 | $11.05 | $11.05 | $11.05 | $11.05 | $10.07 | 564 |
| 2020-01-27 | $11.05 | $11.05 | $11.05 | $11.05 | $10.07 | 348 |
| 2020-01-24 | $11.15 | $11.15 | $11.15 | $11.15 | $10.16 | 2,087 |
| 2020-01-23 | $11.10 | $11.15 | $11.10 | $11.15 | $10.16 | 2,105 |
| 2020-01-22 | $11.10 | $11.10 | $11.10 | $11.10 | $10.12 | 346 |
| 2020-01-21 | $11.36 | $11.45 | $11.36 | $11.45 | $10.43 | 6,665 |
| 2020-01-17 | $11.58 | $11.58 | $11.45 | $11.45 | $10.43 | 2,680 |
| 2020-01-16 | $11.60 | $11.60 | $11.60 | $11.60 | $10.57 | 0 |
| 2020-01-15 | $11.60 | $11.60 | $11.60 | $11.60 | $10.48 | 36 |
| 2020-01-14 | $11.59 | $11.60 | $11.59 | $11.60 | $10.48 | 978 |
| 2020-01-13 | $11.55 | $11.55 | $11.55 | $11.55 | $10.44 | 358 |
| 2020-01-10 | $11.55 | $11.55 | $11.55 | $11.55 | $10.44 | 0 |
| 2020-01-09 | $11.55 | $11.55 | $11.55 | $11.55 | $10.44 | 1 |
| 2020-01-08 | $11.24 | $11.55 | $11.16 | $11.55 | $10.44 | 15,183 |
| 2020-01-07 | $11.64 | $11.64 | $11.64 | $11.64 | $10.52 | 1 |
| 2020-01-06 | $11.64 | $11.64 | $11.60 | $11.64 | $10.52 | 1,400 |
| 2020-01-03 | $11.25 | $11.25 | $11.25 | $11.25 | $10.17 | 215 |
| 2020-01-02 | $11.50 | $11.50 | $11.50 | $11.50 | $10.39 | 0 |
| 2019-12-31 | $11.50 | $11.50 | $11.50 | $11.50 | $10.39 | 162 |
| 2019-12-30 | $11.29 | $11.29 | $11.29 | $11.29 | $10.20 | 0 |
| 2019-12-27 | $11.31 | $11.31 | $11.29 | $11.29 | $10.20 | 486 |
| 2019-12-26 | $11.49 | $11.49 | $11.31 | $11.31 | $10.22 | 411 |
| 2019-12-24 | $11.48 | $11.48 | $11.48 | $11.48 | $10.37 | 350 |
| 2019-12-23 | $11.45 | $11.48 | $11.14 | $11.14 | $10.07 | 1,710 |
| 2019-12-20 | $11.39 | $11.39 | $11.05 | $11.05 | $9.98 | 885 |
| 2019-12-19 | $11.05 | $11.40 | $11.05 | $11.40 | $10.30 | 4,713 |
| 2019-12-18 | $11.00 | $11.08 | $11.00 | $11.08 | $10.01 | 499 |
| 2019-12-17 | $10.98 | $11.00 | $10.98 | $11.00 | $9.94 | 2,544 |
| 2019-12-16 | $10.80 | $10.86 | $10.80 | $10.85 | $9.80 | 1,285 |
| 2019-12-13 | $10.71 | $10.71 | $10.52 | $10.52 | $9.51 | 15,809 |
| 2019-12-12 | $10.60 | $10.60 | $10.59 | $10.60 | $9.58 | 8,500 |
| 2019-12-11 | $10.50 | $10.65 | $10.50 | $10.60 | $9.58 | 11,427 |
| 2019-12-10 | $10.90 | $10.90 | $10.25 | $10.50 | $9.49 | 42,643 |
| 2019-12-09 | $10.73 | $10.90 | $10.73 | $10.90 | $9.85 | 1,084 |
| 2019-12-06 | $10.85 | $10.90 | $10.75 | $10.75 | $9.71 | 5,156 |
| 2019-12-05 | $11.08 | $11.08 | $10.66 | $10.97 | $9.91 | 2,627 |
| 2019-12-04 | $11.00 | $11.00 | $11.00 | $11.00 | $9.94 | 181 |
| 2019-12-03 | $11.15 | $11.15 | $11.15 | $11.15 | $10.07 | 2,171 |
| 2019-12-02 | $11.27 | $11.27 | $11.23 | $11.25 | $10.17 | 1,256 |
| 2019-11-29 | $11.00 | $11.00 | $11.00 | $11.00 | $9.94 | 215 |
| 2019-11-27 | $11.35 | $11.35 | $11.35 | $11.35 | $10.26 | 0 |
| 2019-11-26 | $11.35 | $11.35 | $11.35 | $11.35 | $10.26 | 0 |
| 2019-11-25 | $11.35 | $11.35 | $11.35 | $11.35 | $10.26 | 0 |
| 2019-11-22 | $11.29 | $11.35 | $11.29 | $11.35 | $10.26 | 2,000 |
| 2019-11-21 | $11.20 | $11.35 | $11.20 | $11.35 | $10.26 | 2,682 |
| 2019-11-20 | $11.55 | $11.55 | $11.02 | $11.23 | $10.15 | 4,244 |
| 2019-11-19 | $11.50 | $11.60 | $11.40 | $11.40 | $10.30 | 3,871 |
| 2019-11-18 | $11.57 | $11.57 | $11.57 | $11.57 | $10.45 | 190 |
| 2019-11-15 | $11.60 | $11.75 | $11.40 | $11.40 | $10.30 | 7,338 |
| 2019-11-14 | $11.80 | $11.80 | $11.80 | $11.80 | $10.66 | 52 |
| 2019-11-13 | $11.80 | $11.80 | $11.80 | $11.80 | $10.66 | 72 |
| 2019-11-12 | $11.80 | $11.80 | $11.80 | $11.80 | $10.66 | 0 |
| 2019-11-11 | $11.79 | $11.80 | $11.79 | $11.80 | $10.66 | 2,073 |
| 2019-11-08 | $11.54 | $11.54 | $11.54 | $11.54 | $10.43 | 1,335 |
| 2019-11-07 | $11.75 | $11.75 | $11.75 | $11.75 | $10.62 | 2,122 |
| 2019-11-06 | $11.65 | $11.80 | $11.65 | $11.80 | $10.66 | 2,403 |
| 2019-11-05 | $10.59 | $11.65 | $10.58 | $11.65 | $10.53 | 5,781 |
| 2019-11-04 | $11.06 | $11.06 | $10.75 | $10.90 | $9.85 | 129,696 |
| 2019-11-01 | $10.94 | $11.04 | $10.94 | $11.00 | $9.94 | 3,142 |
| 2019-10-31 | $10.90 | $10.90 | $10.90 | $10.90 | $9.85 | 110 |
| 2019-10-30 | $10.90 | $10.90 | $10.90 | $10.90 | $9.85 | 268 |
| 2019-10-29 | $10.67 | $10.67 | $10.66 | $10.66 | $9.63 | 307 |
| 2019-10-28 | $10.66 | $10.66 | $10.66 | $10.66 | $9.63 | 174 |
| 2019-10-25 | $11.00 | $11.00 | $11.00 | $11.00 | $9.94 | 0 |
| 2019-10-24 | $10.96 | $11.04 | $10.93 | $11.00 | $9.94 | 2,044 |
| 2019-10-23 | $10.97 | $10.97 | $10.97 | $10.97 | $9.91 | 1 |
| 2019-10-22 | $10.89 | $10.97 | $10.88 | $10.97 | $9.91 | 3,041 |
| 2019-10-21 | $10.89 | $10.91 | $10.89 | $10.91 | $9.86 | 558 |
| 2019-10-18 | $10.71 | $10.92 | $10.50 | $10.80 | $9.76 | 7,314 |
| 2019-10-17 | $10.87 | $10.87 | $10.87 | $10.87 | $9.73 | 1,025 |
| 2019-10-16 | $10.85 | $10.85 | $10.85 | $10.85 | $9.71 | 311 |
| 2019-10-15 | $10.80 | $10.80 | $10.80 | $10.80 | $9.67 | 33 |
| 2019-10-14 | $10.80 | $10.80 | $10.80 | $10.80 | $9.67 | 10 |
| 2019-10-11 | $10.80 | $10.80 | $10.80 | $10.80 | $9.67 | 0 |
| 2019-10-10 | $10.80 | $10.80 | $10.80 | $10.80 | $9.67 | 116 |
| 2019-10-09 | $10.80 | $10.80 | $10.80 | $10.80 | $9.67 | 23 |
| 2019-10-08 | $10.80 | $10.80 | $10.80 | $10.80 | $9.67 | 2 |
| 2019-10-07 | $10.80 | $10.80 | $10.80 | $10.80 | $9.67 | 107 |
| 2019-10-04 | $10.88 | $10.88 | $10.88 | $10.88 | $9.74 | 0 |
| 2019-10-03 | $10.80 | $10.88 | $10.80 | $10.88 | $9.74 | 1,174 |
| 2019-10-02 | $10.80 | $10.80 | $10.80 | $10.80 | $9.67 | 411 |
| 2019-10-01 | $10.80 | $10.80 | $10.80 | $10.80 | $9.67 | 21 |
| 2019-09-30 | $10.95 | $10.95 | $10.80 | $10.80 | $9.67 | 2,684 |
| 2019-09-27 | $10.80 | $10.80 | $10.80 | $10.80 | $9.67 | 182 |
| 2019-09-26 | $10.80 | $10.80 | $10.80 | $10.80 | $9.67 | 118 |
| 2019-09-25 | $10.84 | $10.84 | $10.80 | $10.80 | $9.67 | 1,933 |
| 2019-09-24 | $10.97 | $10.97 | $10.91 | $10.97 | $9.82 | 4,505 |
| 2019-09-23 | $10.93 | $10.96 | $10.92 | $10.94 | $9.79 | 763 |
| 2019-09-20 | $10.95 | $10.95 | $10.95 | $10.95 | $9.80 | 788 |
| 2019-09-19 | $10.22 | $10.22 | $10.22 | $10.22 | $9.15 | 17 |
| 2019-09-18 | $10.37 | $10.42 | $10.22 | $10.22 | $9.15 | 4,176 |
| 2019-09-17 | $10.45 | $10.51 | $10.45 | $10.51 | $9.41 | 1,712 |
| 2019-09-16 | $10.37 | $10.37 | $10.37 | $10.37 | $9.28 | 161 |
| 2019-09-13 | $10.54 | $10.59 | $10.36 | $10.36 | $9.27 | 2,731 |
| 2019-09-12 | $10.51 | $10.51 | $10.51 | $10.51 | $9.41 | 150 |
| 2019-09-11 | $10.56 | $10.58 | $10.55 | $10.58 | $9.47 | 4,642 |
| 2019-09-10 | $10.51 | $10.51 | $10.51 | $10.51 | $9.41 | 298 |
| 2019-09-09 | $10.58 | $10.58 | $10.58 | $10.58 | $9.47 | 71 |
| 2019-09-06 | $10.55 | $10.58 | $10.55 | $10.58 | $9.47 | 2,090 |
| 2019-09-05 | $10.52 | $10.58 | $10.52 | $10.57 | $9.46 | 3,173 |
| 2019-09-04 | $10.50 | $10.52 | $10.50 | $10.52 | $9.42 | 4,909 |
| 2019-09-03 | $10.56 | $10.56 | $10.56 | $10.56 | $9.45 | 50 |
| 2019-08-30 | $10.56 | $10.56 | $10.56 | $10.56 | $9.45 | 162 |
| 2019-08-29 | $10.50 | $10.54 | $10.50 | $10.50 | $9.40 | 3,344 |
| 2019-08-28 | $10.51 | $10.51 | $10.50 | $10.50 | $9.40 | 389 |
| 2019-08-27 | $10.51 | $10.53 | $10.51 | $10.53 | $9.43 | 3,589 |
| 2019-08-26 | $10.51 | $10.51 | $10.51 | $10.51 | $9.41 | 263 |
| 2019-08-23 | $10.51 | $10.51 | $10.51 | $10.51 | $9.41 | 131 |
| 2019-08-22 | $10.53 | $10.53 | $10.53 | $10.53 | $9.43 | 10 |
| 2019-08-21 | $10.53 | $10.53 | $10.53 | $10.53 | $9.43 | 60 |
| 2019-08-20 | $10.68 | $10.68 | $10.53 | $10.53 | $9.43 | 487 |
| 2019-08-19 | $10.58 | $10.58 | $10.53 | $10.54 | $9.44 | 3,473 |
| 2019-08-16 | $10.51 | $10.51 | $10.51 | $10.51 | $9.41 | 112 |
| 2019-08-15 | $10.51 | $10.51 | $10.51 | $10.51 | $9.41 | 3 |
| 2019-08-14 | $10.52 | $10.52 | $10.51 | $10.51 | $9.41 | 1,220 |
| 2019-08-13 | $10.51 | $10.56 | $10.51 | $10.56 | $9.45 | 616 |
| 2019-08-12 | $10.51 | $10.51 | $10.51 | $10.51 | $9.41 | 36 |
| 2019-08-09 | $10.71 | $10.71 | $10.51 | $10.51 | $9.41 | 1,134 |
| 2019-08-08 | $10.51 | $10.51 | $10.51 | $10.51 | $9.41 | 363 |
| 2019-08-07 | $10.51 | $10.77 | $10.51 | $10.77 | $9.64 | 644 |
| 2019-08-06 | $10.50 | $10.50 | $10.50 | $10.50 | $9.40 | 52 |
| 2019-08-05 | $10.80 | $10.80 | $10.50 | $10.50 | $9.40 | 9,594 |
| 2019-08-02 | $10.75 | $10.75 | $10.75 | $10.75 | $9.62 | 839 |
| 2019-08-01 | $10.87 | $11.09 | $10.73 | $10.73 | $9.61 | 3,441 |
| 2019-07-31 | $11.00 | $11.35 | $10.86 | $11.31 | $10.13 | 16,522 |
| 2019-07-30 | $10.88 | $11.39 | $10.88 | $11.39 | $10.20 | 921 |
| 2019-07-29 | $11.13 | $11.15 | $10.70 | $10.70 | $9.58 | 1,149 |
| 2019-07-26 | $10.83 | $10.91 | $10.83 | $10.91 | $9.77 | 370 |
| 2019-07-25 | $10.97 | $10.97 | $10.97 | $10.97 | $9.82 | 105 |
| 2019-07-24 | $10.67 | $10.67 | $10.67 | $10.67 | $9.55 | 0 |
| 2019-07-23 | $10.67 | $10.67 | $10.65 | $10.67 | $9.55 | 1,902 |
| 2019-07-22 | $10.51 | $10.99 | $10.51 | $10.99 | $9.84 | 1,073 |
| 2019-07-19 | $10.40 | $10.40 | $10.40 | $10.40 | $9.31 | 420 |
| 2019-07-18 | $10.76 | $10.79 | $10.76 | $10.78 | $9.56 | 571 |
| 2019-07-17 | $10.81 | $10.81 | $10.81 | $10.81 | $9.59 | 172 |
| 2019-07-16 | $10.75 | $10.75 | $10.75 | $10.75 | $9.53 | 209 |
| 2019-07-15 | $10.44 | $10.44 | $10.44 | $10.44 | $9.26 | 468 |
| 2019-07-12 | $10.98 | $10.98 | $10.44 | $10.44 | $9.26 | 1,247 |
| 2019-07-11 | $10.77 | $10.77 | $10.50 | $10.50 | $9.31 | 8,753 |
| 2019-07-10 | $10.61 | $11.00 | $10.61 | $11.00 | $9.75 | 1,571 |
| 2019-07-09 | $10.72 | $10.72 | $10.72 | $10.72 | $9.51 | 751 |
| 2019-07-08 | $11.00 | $11.00 | $11.00 | $11.00 | $9.75 | 434 |
| 2019-07-05 | $10.76 | $10.99 | $10.52 | $10.52 | $9.33 | 673 |
| 2019-07-03 | $10.51 | $10.51 | $10.51 | $10.51 | $9.32 | 3 |
| 2019-07-02 | $10.51 | $10.51 | $10.51 | $10.51 | $9.32 | 139 |
| 2019-07-01 | $11.00 | $11.00 | $11.00 | $11.00 | $9.75 | 66 |
| 2019-06-28 | $11.10 | $11.10 | $10.94 | $11.00 | $9.75 | 6,163 |
| 2019-06-27 | $10.46 | $11.08 | $10.46 | $10.46 | $9.28 | 1,453 |
| 2019-06-26 | $10.43 | $10.50 | $10.43 | $10.50 | $9.31 | 406 |
| 2019-06-25 | $11.11 | $11.40 | $10.93 | $11.40 | $10.11 | 1,342 |
| 2019-06-24 | $11.00 | $11.10 | $11.00 | $11.10 | $9.84 | 1,786 |
| 2019-06-21 | $10.51 | $11.10 | $10.51 | $11.10 | $9.84 | 1,584 |
| 2019-06-20 | $10.79 | $11.11 | $10.79 | $11.11 | $9.85 | 3,228 |
| 2019-06-19 | $10.33 | $10.65 | $10.33 | $10.65 | $9.44 | 802 |
| 2019-06-18 | $10.27 | $10.27 | $10.27 | $10.27 | $9.11 | 436 |
| 2019-06-17 | $10.53 | $10.53 | $10.52 | $10.52 | $9.33 | 470 |
| 2019-06-14 | $10.68 | $10.75 | $10.54 | $10.54 | $9.35 | 1,730 |
| 2019-06-13 | $10.75 | $10.85 | $10.68 | $10.68 | $9.47 | 2,772 |
| 2019-06-12 | $10.75 | $10.78 | $10.75 | $10.75 | $9.53 | 904 |
| 2019-06-11 | $10.80 | $10.80 | $10.80 | $10.80 | $9.58 | 217 |
| 2019-06-10 | $10.70 | $10.85 | $10.70 | $10.85 | $9.62 | 715 |
| 2019-06-07 | $10.70 | $10.70 | $10.70 | $10.70 | $9.49 | 860 |
| 2019-06-06 | $10.78 | $10.78 | $10.70 | $10.70 | $9.49 | 860 |
| 2019-06-05 | $10.52 | $10.52 | $10.52 | $10.52 | $9.33 | 0 |
| 2019-06-04 | $10.52 | $10.52 | $10.52 | $10.52 | $9.33 | 214 |
| 2019-06-03 | $10.52 | $10.52 | $10.52 | $10.52 | $9.33 | 117 |
| 2019-05-31 | $10.52 | $10.52 | $10.52 | $10.52 | $9.33 | 39 |
| 2019-05-30 | $10.50 | $10.52 | $10.50 | $10.52 | $9.33 | 1,129 |
| 2019-05-29 | $11.00 | $11.00 | $11.00 | $11.00 | $9.75 | 0 |
| 2019-05-28 | $10.42 | $11.00 | $10.42 | $11.00 | $9.75 | 360 |
| 2019-05-24 | $10.42 | $10.42 | $10.42 | $10.42 | $9.24 | 120 |
| 2019-05-23 | $10.74 | $10.74 | $10.74 | $10.74 | $9.52 | 3 |
| 2019-05-22 | $10.41 | $10.74 | $10.31 | $10.74 | $9.52 | 6,869 |
| 2019-05-21 | $10.65 | $10.75 | $10.51 | $10.64 | $9.43 | 6,305 |
| 2019-05-20 | $11.00 | $11.00 | $11.00 | $11.00 | $9.75 | 213 |
| 2019-05-17 | $10.46 | $11.00 | $10.45 | $10.45 | $9.27 | 1,510 |
| 2019-05-16 | $10.65 | $10.65 | $10.65 | $10.65 | $9.44 | 103 |
| 2019-05-15 | $10.95 | $10.95 | $10.95 | $10.95 | $9.71 | 1 |
| 2019-05-14 | $10.74 | $10.95 | $10.74 | $10.95 | $9.71 | 804 |
| 2019-05-13 | $10.65 | $10.65 | $10.65 | $10.65 | $9.44 | 291 |
| 2019-05-10 | $10.55 | $10.75 | $10.55 | $10.75 | $9.53 | 560 |
| 2019-05-09 | $10.40 | $10.65 | $10.40 | $10.65 | $9.44 | 300 |
| 2019-05-08 | $10.69 | $10.69 | $10.69 | $10.69 | $9.48 | 2 |
| 2019-05-07 | $10.69 | $10.69 | $10.69 | $10.69 | $9.48 | 136 |
| 2019-05-06 | $10.66 | $10.75 | $10.25 | $10.31 | $9.14 | 1,976 |
| 2019-05-03 | $10.66 | $10.71 | $10.66 | $10.71 | $9.50 | 1,458 |
| 2019-05-02 | $10.82 | $10.82 | $10.82 | $10.82 | $9.59 | 0 |
| 2019-05-01 | $10.82 | $10.82 | $10.82 | $10.82 | $9.59 | 182 |
| 2019-04-30 | $10.71 | $10.71 | $10.71 | $10.71 | $9.50 | 0 |
| 2019-04-29 | $10.71 | $10.71 | $10.71 | $10.71 | $9.50 | 0 |
| 2019-04-26 | $10.71 | $10.71 | $10.71 | $10.71 | $9.50 | 1 |
| 2019-04-25 | $10.71 | $10.71 | $10.71 | $10.71 | $9.50 | 4 |
| 2019-04-24 | $10.71 | $10.71 | $10.71 | $10.71 | $9.50 | 68 |
| 2019-04-23 | $11.04 | $11.04 | $10.71 | $10.71 | $9.50 | 634 |
| 2019-04-22 | $10.66 | $10.66 | $10.66 | $10.66 | $9.45 | 0 |
| 2019-04-18 | $10.66 | $10.66 | $10.66 | $10.66 | $9.45 | 142 |
| 2019-04-17 | $10.66 | $10.66 | $10.66 | $10.66 | $9.36 | 215 |
| 2019-04-16 | $10.66 | $10.66 | $10.66 | $10.66 | $9.37 | 30 |
| 2019-04-15 | $10.66 | $10.69 | $10.65 | $10.66 | $9.36 | 3,520 |
| 2019-04-12 | $11.17 | $11.17 | $10.65 | $10.65 | $9.36 | 1,054 |
| 2019-04-11 | $10.70 | $10.70 | $10.70 | $10.70 | $9.40 | 0 |
| 2019-04-10 | $10.62 | $10.99 | $10.62 | $10.70 | $9.40 | 1,737 |
| 2019-04-09 | $10.80 | $10.80 | $10.65 | $10.74 | $9.44 | 4,238 |
| 2019-04-08 | $10.75 | $10.75 | $10.75 | $10.75 | $9.44 | 0 |
| 2019-04-05 | $10.80 | $10.80 | $10.75 | $10.75 | $9.44 | 400 |
| 2019-04-04 | $10.70 | $10.70 | $10.70 | $10.70 | $9.40 | 142 |
| 2019-04-03 | $10.80 | $10.80 | $10.80 | $10.80 | $9.49 | 600 |
| 2019-04-02 | $10.76 | $10.76 | $10.76 | $10.76 | $9.45 | 216 |
| 2019-04-01 | $10.64 | $10.76 | $10.64 | $10.76 | $9.45 | 569 |
| 2019-03-29 | $10.74 | $10.74 | $10.61 | $10.61 | $9.32 | 1,539 |
| 2019-03-28 | $10.66 | $10.66 | $10.66 | $10.66 | $9.36 | 133 |
| 2019-03-27 | $11.06 | $11.10 | $10.61 | $10.66 | $9.36 | 14,297 |
| 2019-03-26 | $11.13 | $11.13 | $11.13 | $11.13 | $9.78 | 63 |
| 2019-03-25 | $11.13 | $11.13 | $11.13 | $11.13 | $9.78 | 0 |
| 2019-03-22 | $11.20 | $11.20 | $11.10 | $11.13 | $9.78 | 1,662 |
| 2019-03-21 | $11.17 | $11.17 | $11.17 | $11.17 | $9.81 | 1,220 |
| 2019-03-20 | $11.01 | $11.50 | $11.01 | $11.38 | $10.00 | 9,760 |
| 2019-03-19 | $11.42 | $11.42 | $11.42 | $11.42 | $10.03 | 72 |
| 2019-03-18 | $11.53 | $11.53 | $11.37 | $11.42 | $10.03 | 316 |
| 2019-03-15 | $11.40 | $11.48 | $11.00 | $11.27 | $9.90 | 8,838 |
| 2019-03-14 | $11.52 | $11.52 | $11.52 | $11.52 | $10.12 | 1 |
| 2019-03-13 | $11.60 | $11.60 | $11.40 | $11.52 | $10.12 | 3,801 |
| 2019-03-12 | $11.46 | $11.46 | $11.46 | $11.46 | $10.07 | 0 |
| 2019-03-11 | $11.46 | $11.46 | $11.46 | $11.46 | $10.07 | 1,005 |
| 2019-03-08 | $11.42 | $11.44 | $11.42 | $11.44 | $10.05 | 413 |
| 2019-03-07 | $11.44 | $11.44 | $11.44 | $11.44 | $10.05 | 257 |
| 2019-03-06 | $10.83 | $11.15 | $10.83 | $11.15 | $9.80 | 340 |
| 2019-03-05 | $11.65 | $11.65 | $11.65 | $11.65 | $10.23 | 21 |
| 2019-03-04 | $11.65 | $11.65 | $11.65 | $11.65 | $10.23 | 54 |
| 2019-03-01 | $11.65 | $11.65 | $11.65 | $11.65 | $10.23 | 52 |
| 2019-02-28 | $11.65 | $11.65 | $11.65 | $11.65 | $10.23 | 10 |
| 2019-02-27 | $11.40 | $11.65 | $11.40 | $11.65 | $10.23 | 652 |
| 2019-02-26 | $11.50 | $11.50 | $11.05 | $11.39 | $10.01 | 4,714 |
| 2019-02-25 | $11.75 | $11.75 | $11.70 | $11.70 | $10.28 | 741 |
| 2019-02-22 | $11.55 | $11.55 | $11.55 | $11.55 | $10.15 | 9 |
| 2019-02-21 | $11.55 | $11.55 | $11.55 | $11.55 | $10.15 | 6 |
| 2019-02-20 | $11.55 | $11.55 | $11.55 | $11.55 | $10.15 | 793 |
| 2019-02-19 | $11.50 | $11.50 | $11.50 | $11.50 | $10.10 | 45 |
| 2019-02-15 | $11.50 | $11.50 | $11.50 | $11.50 | $10.10 | 142 |
| 2019-02-14 | $11.85 | $11.85 | $11.50 | $11.50 | $10.10 | 576 |
| 2019-02-13 | $11.70 | $11.76 | $11.70 | $11.70 | $10.28 | 1,995 |
| 2019-02-12 | $11.61 | $11.61 | $11.61 | $11.61 | $10.20 | 342 |
| 2019-02-11 | $11.00 | $11.01 | $11.00 | $11.01 | $9.67 | 305 |
| 2019-02-08 | $11.22 | $11.22 | $11.22 | $11.22 | $9.86 | 165 |
| 2019-02-07 | $11.22 | $11.22 | $11.22 | $11.22 | $9.86 | 859 |
| 2019-02-06 | $11.50 | $11.85 | $11.37 | $11.45 | $10.06 | 1,218 |
| 2019-02-05 | $12.21 | $12.21 | $12.21 | $12.21 | $10.73 | 49 |
| 2019-02-04 | $12.21 | $12.21 | $12.21 | $12.21 | $10.73 | 174 |
| 2019-02-01 | $11.52 | $11.52 | $11.27 | $11.36 | $9.98 | 2,032 |
| 2019-01-31 | $10.95 | $11.47 | $10.95 | $11.44 | $10.05 | 2,762 |
| 2019-01-30 | $11.15 | $11.49 | $10.85 | $11.49 | $10.09 | 1,685 |
| 2019-01-29 | $11.17 | $11.60 | $10.94 | $11.60 | $10.19 | 7,897 |
| 2019-01-28 | $10.93 | $10.93 | $10.93 | $10.93 | $9.60 | 9 |
| 2019-01-25 | $10.75 | $10.93 | $10.75 | $10.93 | $9.60 | 2,139 |
| 2019-01-24 | $10.79 | $10.93 | $10.50 | $10.50 | $9.22 | 4,356 |
| 2019-01-23 | $10.50 | $10.50 | $10.50 | $10.50 | $9.22 | 0 |
| 2019-01-22 | $10.44 | $10.50 | $10.44 | $10.50 | $9.22 | 569 |
| 2019-01-18 | $10.35 | $10.35 | $10.30 | $10.30 | $9.05 | 799 |
| 2019-01-17 | $10.54 | $10.54 | $10.30 | $10.30 | $9.05 | 3,420 |
| 2019-01-16 | $10.44 | $10.44 | $10.44 | $10.44 | $9.08 | 204 |
| 2019-01-15 | $10.30 | $10.45 | $10.27 | $10.31 | $8.97 | 2,305 |
| 2019-01-14 | $10.79 | $10.79 | $10.52 | $10.60 | $9.22 | 4,760 |
| 2019-01-11 | $10.50 | $10.50 | $10.26 | $10.26 | $8.93 | 2,673 |
| 2019-01-10 | $10.61 | $10.61 | $10.31 | $10.31 | $8.97 | 807 |
| 2019-01-09 | $10.70 | $10.70 | $10.70 | $10.70 | $9.31 | 328 |
| 2019-01-08 | $10.52 | $10.52 | $10.52 | $10.52 | $9.15 | 128 |
| 2019-01-07 | $10.79 | $10.79 | $10.79 | $10.79 | $9.39 | 7 |
| 2019-01-04 | $10.30 | $10.79 | $10.30 | $10.79 | $9.39 | 1,191 |
| 2019-01-03 | $10.17 | $10.44 | $10.17 | $10.44 | $9.08 | 368 |
| 2019-01-02 | $10.60 | $10.60 | $10.60 | $10.60 | $9.23 | 320 |
| 2018-12-31 | $10.25 | $10.43 | $10.22 | $10.43 | $9.07 | 5,528 |
| 2018-12-28 | $10.00 | $10.00 | $10.00 | $10.00 | $8.70 | 72 |
| 2018-12-27 | $10.05 | $10.05 | $10.00 | $10.00 | $8.70 | 749 |
| 2018-12-26 | $10.17 | $10.17 | $10.17 | $10.17 | $8.85 | 72 |
| 2018-12-24 | $10.20 | $10.20 | $10.15 | $10.17 | $8.85 | 1,391 |
| 2018-12-21 | $10.15 | $10.15 | $10.15 | $10.15 | $8.83 | 1,231 |
| 2018-12-20 | $10.15 | $10.15 | $10.15 | $10.15 | $8.83 | 31 |
| 2018-12-19 | $10.15 | $10.15 | $10.15 | $10.15 | $8.83 | 12 |
| 2018-12-18 | $10.15 | $10.15 | $10.15 | $10.15 | $8.83 | 295 |
| 2018-12-17 | $11.15 | $11.15 | $10.04 | $10.15 | $8.83 | 4,053 |
| 2018-12-14 | $10.35 | $10.45 | $10.35 | $10.45 | $9.09 | 559 |
| 2018-12-13 | $10.85 | $10.85 | $10.75 | $10.75 | $9.35 | 327 |
| 2018-12-12 | $10.85 | $11.23 | $10.85 | $11.15 | $9.70 | 3,481 |
| 2018-12-11 | $11.43 | $11.43 | $10.40 | $10.89 | $9.47 | 4,520 |
| 2018-12-10 | $11.07 | $11.47 | $11.03 | $11.44 | $9.95 | 2,250 |
| 2018-12-07 | $11.07 | $11.07 | $11.07 | $11.07 | $9.63 | 137 |
| 2018-12-06 | $11.05 | $11.05 | $11.05 | $11.05 | $9.61 | 954 |
| 2018-12-04 | $11.05 | $11.05 | $11.05 | $11.05 | $9.61 | 100 |
| 2018-12-03 | $11.55 | $11.85 | $11.55 | $11.85 | $10.31 | 8,610 |
| 2018-11-30 | $11.55 | $11.70 | $11.55 | $11.55 | $10.05 | 1,368 |
| 2018-11-29 | $11.70 | $11.70 | $11.70 | $11.70 | $10.18 | 110 |
| 2018-11-28 | $11.05 | $11.73 | $11.05 | $11.70 | $10.18 | 1,047 |
| 2018-11-27 | $11.62 | $11.62 | $11.62 | $11.62 | $10.11 | 21 |
| 2018-11-26 | $11.62 | $11.62 | $11.62 | $11.62 | $10.11 | 21 |
| 2018-11-23 | $11.62 | $11.62 | $11.62 | $11.62 | $10.11 | 14 |
| 2018-11-21 | $11.62 | $11.62 | $11.62 | $11.62 | $10.11 | 10 |
| 2018-11-20 | $11.62 | $11.62 | $11.62 | $11.62 | $10.11 | 0 |
| 2018-11-19 | $11.56 | $11.62 | $11.56 | $11.62 | $10.11 | 1,424 |
| 2018-11-16 | $11.40 | $11.56 | $11.40 | $11.56 | $10.06 | 874 |
| 2018-11-15 | $11.20 | $11.36 | $11.20 | $11.36 | $9.88 | 330 |
| 2018-11-14 | $11.30 | $11.30 | $11.30 | $11.30 | $9.83 | 238 |
| 2018-11-13 | $11.57 | $11.57 | $11.57 | $11.57 | $10.07 | 12 |
| 2018-11-12 | $11.57 | $11.57 | $11.57 | $11.57 | $10.07 | 76 |
| 2018-11-09 | $11.63 | $11.63 | $11.57 | $11.57 | $10.07 | 3,165 |
| 2018-11-08 | $11.60 | $11.60 | $11.57 | $11.57 | $10.07 | 350 |
| 2018-11-07 | $11.98 | $11.98 | $11.98 | $11.98 | $10.42 | 14 |
| 2018-11-06 | $11.98 | $11.98 | $11.98 | $11.98 | $10.42 | 159 |
| 2018-11-05 | $11.81 | $11.81 | $11.60 | $11.60 | $10.09 | 461 |
| 2018-11-02 | $11.55 | $11.94 | $11.55 | $11.94 | $10.39 | 841 |
| 2018-11-01 | $11.81 | $12.00 | $11.53 | $11.56 | $10.06 | 10,490 |
| 2018-10-31 | $12.43 | $12.43 | $12.32 | $12.32 | $10.72 | 3,227 |
| 2018-10-30 | $12.17 | $12.17 | $12.17 | $12.17 | $10.59 | 2 |
| 2018-10-29 | $12.20 | $12.23 | $12.14 | $12.17 | $10.59 | 4,002 |
| 2018-10-26 | $11.75 | $11.75 | $11.75 | $11.75 | $10.22 | 0 |
| 2018-10-25 | $11.75 | $11.75 | $11.75 | $11.75 | $10.22 | 200 |
| 2018-10-24 | $12.00 | $12.00 | $12.00 | $12.00 | $10.44 | 58 |
| 2018-10-23 | $11.95 | $12.45 | $11.95 | $12.00 | $10.44 | 2,135 |
| 2018-10-22 | $11.85 | $11.85 | $11.85 | $11.85 | $10.31 | 553 |
| 2018-10-19 | $11.91 | $11.91 | $11.91 | $11.91 | $10.36 | 886 |
| 2018-10-18 | $11.75 | $11.75 | $11.73 | $11.73 | $10.12 | 415 |
| 2018-10-17 | $12.42 | $12.42 | $12.42 | $12.42 | $10.72 | 814 |
| 2018-10-16 | $12.32 | $12.32 | $12.32 | $12.32 | $10.63 | 237 |
| 2018-10-15 | $12.25 | $12.25 | $12.25 | $12.25 | $10.57 | 96 |
| 2018-10-12 | $12.44 | $12.44 | $12.25 | $12.25 | $10.57 | 583 |
| 2018-10-11 | $12.04 | $12.73 | $12.04 | $12.73 | $10.98 | 801 |
| 2018-10-10 | $12.25 | $12.25 | $12.25 | $12.25 | $10.57 | 210 |
| 2018-10-09 | $12.20 | $12.40 | $12.20 | $12.31 | $10.62 | 925 |
| 2018-10-08 | $12.13 | $12.17 | $12.13 | $12.17 | $10.50 | 675 |
| 2018-10-05 | $12.47 | $12.47 | $12.47 | $12.47 | $10.76 | 182 |
| 2018-10-04 | $12.50 | $12.79 | $12.50 | $12.79 | $11.04 | 3,028 |
| 2018-10-03 | $12.75 | $12.75 | $12.75 | $12.75 | $11.00 | 110 |
| 2018-10-02 | $13.20 | $13.25 | $12.75 | $12.79 | $11.04 | 4,618 |
| 2018-10-01 | $12.20 | $12.84 | $12.00 | $12.84 | $11.08 | 4,354 |
| 2018-09-28 | $12.30 | $12.30 | $12.25 | $12.27 | $10.59 | 4,027 |
| 2018-09-27 | $12.82 | $12.88 | $12.33 | $12.33 | $10.64 | 2,038 |
| 2018-09-26 | $12.56 | $12.56 | $12.26 | $12.26 | $10.58 | 2,430 |
| 2018-09-25 | $12.22 | $12.59 | $11.95 | $12.45 | $10.74 | 5,761 |
| 2018-09-24 | $12.45 | $12.61 | $12.34 | $12.34 | $10.65 | 639 |
| 2018-09-21 | $12.61 | $12.89 | $12.14 | $12.89 | $11.12 | 1,029 |
| 2018-09-20 | $12.67 | $13.13 | $12.00 | $12.89 | $11.12 | 11,401 |
| 2018-09-19 | $12.42 | $12.57 | $12.23 | $12.57 | $10.85 | 2,874 |
| 2018-09-18 | $12.61 | $12.95 | $11.85 | $12.20 | $10.53 | 4,800 |
| 2018-09-17 | $12.50 | $12.61 | $12.50 | $12.61 | $10.88 | 2,450 |
| 2018-09-14 | $12.95 | $12.95 | $12.94 | $12.94 | $11.16 | 447 |
| 2018-09-13 | $12.90 | $12.95 | $12.90 | $12.95 | $11.17 | 1,652 |
| 2018-09-12 | $12.56 | $12.56 | $12.56 | $12.56 | $10.84 | 163 |
| 2018-09-11 | $12.58 | $12.58 | $12.56 | $12.56 | $10.84 | 7,283 |
| 2018-09-10 | $12.49 | $12.65 | $12.41 | $12.50 | $10.79 | 3,606 |
| 2018-09-07 | $12.09 | $12.38 | $11.70 | $12.35 | $10.66 | 3,585 |
| 2018-09-06 | $12.70 | $12.95 | $12.12 | $12.12 | $10.46 | 2,600 |
| 2018-09-05 | $12.35 | $12.41 | $12.15 | $12.41 | $10.71 | 2,133 |
| 2018-09-04 | $12.70 | $12.70 | $12.70 | $12.70 | $10.96 | 67 |
| 2018-08-31 | $12.15 | $12.70 | $12.15 | $12.70 | $10.96 | 8,567 |
| 2018-08-30 | $12.14 | $12.15 | $12.14 | $12.15 | $10.48 | 716 |
| 2018-08-29 | $12.62 | $12.70 | $12.12 | $12.15 | $10.48 | 5,322 |
| 2018-08-28 | $12.60 | $12.60 | $12.60 | $12.60 | $10.87 | 23 |
| 2018-08-27 | $12.44 | $12.70 | $12.44 | $12.60 | $10.87 | 2,611 |
| 2018-08-24 | $12.44 | $12.44 | $12.44 | $12.44 | $10.73 | 168 |
| 2018-08-23 | $12.64 | $12.64 | $12.49 | $12.49 | $10.78 | 842 |
| 2018-08-22 | $12.75 | $12.75 | $12.75 | $12.75 | $11.00 | 36 |
| 2018-08-21 | $12.75 | $12.75 | $12.75 | $12.75 | $11.00 | 500 |
| 2018-08-20 | $12.80 | $12.80 | $12.80 | $12.80 | $11.04 | 323 |
| 2018-08-17 | $12.95 | $12.95 | $12.95 | $12.95 | $11.17 | 46 |
| 2018-08-16 | $12.95 | $12.95 | $12.95 | $12.95 | $11.17 | 40 |
| 2018-08-15 | $12.95 | $12.95 | $12.95 | $12.95 | $11.17 | 400 |
| 2018-08-14 | $12.41 | $12.50 | $12.25 | $12.50 | $10.79 | 4,164 |
| 2018-08-13 | $12.14 | $12.70 | $11.99 | $12.70 | $10.96 | 2,995 |
| 2018-08-10 | $12.95 | $12.95 | $12.95 | $12.95 | $11.17 | 515 |
| 2018-08-09 | $12.45 | $13.55 | $12.45 | $13.20 | $11.39 | 3,894 |
| 2018-08-08 | $12.33 | $12.33 | $12.33 | $12.33 | $10.64 | 52 |
| 2018-08-07 | $12.50 | $12.50 | $12.33 | $12.33 | $10.64 | 3,051 |
| 2018-08-06 | $12.50 | $12.50 | $12.50 | $12.50 | $10.79 | 141 |
| 2018-08-03 | $12.14 | $12.90 | $12.10 | $12.44 | $10.73 | 14,950 |
| 2018-08-02 | $12.50 | $12.80 | $12.20 | $12.60 | $10.87 | 5,932 |
| 2018-08-01 | $12.50 | $12.50 | $12.50 | $12.50 | $10.79 | 221 |
| 2018-07-31 | $12.50 | $12.50 | $12.50 | $12.50 | $10.79 | 1,900 |
| 2018-07-30 | $12.35 | $12.35 | $12.35 | $12.35 | $10.66 | 34 |
| 2018-07-27 | $12.40 | $12.40 | $12.25 | $12.35 | $10.66 | 8,238 |
| 2018-07-26 | $12.20 | $12.20 | $12.20 | $12.20 | $10.53 | 0 |
| 2018-07-25 | $12.20 | $12.20 | $12.20 | $12.20 | $10.53 | 200 |
| 2018-07-24 | $12.25 | $12.74 | $12.20 | $12.35 | $10.66 | 10,018 |
| 2018-07-23 | $12.25 | $12.25 | $12.25 | $12.25 | $10.57 | 521 |
| 2018-07-20 | $12.25 | $12.25 | $12.25 | $12.25 | $10.57 | 7,434 |
| 2018-07-19 | $12.25 | $12.35 | $12.25 | $12.25 | $10.48 | 1,471 |
| 2018-07-18 | $12.15 | $12.25 | $12.01 | $12.25 | $10.48 | 3,834 |
| 2018-07-17 | $12.15 | $12.15 | $12.15 | $12.15 | $10.40 | 1,528 |
| 2018-07-16 | $11.90 | $11.94 | $11.80 | $11.94 | $10.22 | 5,871 |
| 2018-07-13 | $11.88 | $12.00 | $11.88 | $12.00 | $10.27 | 4,510 |
| 2018-07-12 | $11.90 | $11.90 | $11.90 | $11.90 | $10.18 | 8 |
| 2018-07-11 | $11.90 | $11.90 | $11.90 | $11.90 | $10.18 | 1,000 |
| 2018-07-10 | $11.73 | $12.00 | $11.73 | $12.00 | $10.27 | 11,488 |
| 2018-07-09 | $11.95 | $11.95 | $11.85 | $11.95 | $10.23 | 5,367 |
| 2018-07-06 | $11.50 | $11.85 | $11.50 | $11.85 | $10.14 | 7,323 |
| 2018-07-05 | $11.59 | $11.70 | $11.59 | $11.60 | $9.93 | 4,444 |
| 2018-07-03 | $11.70 | $11.70 | $11.58 | $11.70 | $10.01 | 23,610 |
| 2018-07-02 | $10.90 | $11.02 | $10.90 | $11.02 | $9.43 | 2,288 |
| 2018-06-29 | $11.21 | $11.36 | $10.99 | $11.00 | $9.41 | 4,270 |
| 2018-06-28 | $11.59 | $11.59 | $11.40 | $11.41 | $9.76 | 6,331 |
| 2018-06-27 | $11.47 | $11.48 | $11.45 | $11.45 | $9.80 | 4,416 |
| 2018-06-26 | $11.40 | $11.40 | $11.40 | $11.40 | $9.76 | 8 |
| 2018-06-25 | $11.40 | $11.43 | $11.40 | $11.40 | $9.76 | 7,456 |
| 2018-06-22 | $11.40 | $11.64 | $11.40 | $11.64 | $9.96 | 3,615 |
| 2018-06-21 | $11.66 | $11.66 | $11.66 | $11.66 | $9.98 | 311 |
| 2018-06-20 | $11.35 | $11.70 | $11.35 | $11.70 | $10.01 | 16,219 |
| 2018-06-19 | $11.35 | $11.70 | $11.35 | $11.35 | $9.71 | 6,400 |
| 2018-06-18 | $11.45 | $11.45 | $11.42 | $11.42 | $9.77 | 2,506 |
| 2018-06-15 | $11.51 | $11.52 | $11.51 | $11.52 | $9.86 | 731 |
| 2018-06-14 | $11.40 | $11.40 | $11.40 | $11.40 | $9.76 | 639 |
| 2018-06-13 | $11.36 | $11.36 | $11.34 | $11.34 | $9.71 | 10,004 |
| 2018-06-12 | $11.45 | $11.45 | $11.45 | $11.45 | $9.80 | 1,248 |
| 2018-06-11 | $11.63 | $11.63 | $11.40 | $11.48 | $9.82 | 5,151 |
| 2018-06-08 | $11.60 | $11.60 | $11.60 | $11.60 | $9.93 | 97 |
| 2018-06-07 | $11.60 | $11.60 | $11.60 | $11.60 | $9.93 | 9,100 |
| 2018-06-06 | $11.69 | $11.70 | $11.60 | $11.60 | $9.93 | 844 |
| 2018-06-05 | $11.69 | $11.69 | $11.69 | $11.69 | $10.00 | 302 |
| 2018-06-04 | $11.60 | $11.65 | $11.60 | $11.65 | $9.97 | 2,330 |
| 2018-06-01 | $11.70 | $11.70 | $11.70 | $11.70 | $10.01 | 205 |
| 2018-05-31 | $11.64 | $11.64 | $11.64 | $11.64 | $9.96 | 314 |
| 2018-05-30 | $11.60 | $11.63 | $11.60 | $11.60 | $9.93 | 2,580 |
| 2018-05-29 | $11.72 | $11.72 | $11.60 | $11.64 | $9.96 | 4,348 |
| 2018-05-25 | $11.70 | $11.70 | $11.70 | $11.70 | $10.01 | 285 |
| 2018-05-24 | $11.70 | $11.70 | $11.70 | $11.70 | $10.01 | 0 |
| 2018-05-23 | $11.70 | $11.70 | $11.70 | $11.70 | $10.01 | 29 |
| 2018-05-22 | $11.70 | $11.70 | $11.70 | $11.70 | $10.01 | 1,000 |
| 2018-05-21 | $11.65 | $11.65 | $11.65 | $11.65 | $9.97 | 90 |
| 2018-05-18 | $11.67 | $11.67 | $11.60 | $11.65 | $9.97 | 13,269 |
| 2018-05-17 | $11.70 | $11.70 | $11.64 | $11.70 | $10.01 | 2,232 |
| 2018-05-16 | $11.94 | $11.94 | $11.85 | $11.94 | $10.22 | 1,185 |
| 2018-05-15 | $12.00 | $12.00 | $11.63 | $11.90 | $10.18 | 3,616 |
| 2018-05-14 | $11.67 | $11.93 | $11.67 | $11.93 | $10.21 | 7,612 |
| 2018-05-11 | $11.98 | $12.00 | $11.98 | $11.98 | $10.25 | 9,113 |
| 2018-05-10 | $11.90 | $11.90 | $11.81 | $11.90 | $10.18 | 2,253 |
| 2018-05-09 | $11.85 | $11.85 | $11.85 | $11.85 | $10.14 | 436 |
| 2018-05-08 | $11.73 | $11.73 | $11.73 | $11.73 | $10.04 | 2 |
| 2018-05-07 | $11.66 | $11.85 | $11.60 | $11.73 | $10.04 | 8,256 |
| 2018-05-04 | $11.69 | $11.80 | $11.65 | $11.80 | $10.10 | 3,656 |
| 2018-05-03 | $11.70 | $11.70 | $11.69 | $11.69 | $10.00 | 699 |
| 2018-05-02 | $11.80 | $11.80 | $11.80 | $11.80 | $10.10 | 1,885 |
| 2018-05-01 | $11.68 | $11.68 | $11.68 | $11.68 | $10.00 | 301 |
| 2018-04-30 | $11.85 | $11.85 | $11.85 | $11.85 | $10.14 | 8,412 |
| 2018-04-27 | $11.71 | $11.85 | $11.71 | $11.85 | $10.14 | 562 |
| 2018-04-26 | $11.85 | $11.85 | $11.85 | $11.85 | $10.14 | 2,160 |
| 2018-04-25 | $11.65 | $11.65 | $11.55 | $11.55 | $9.88 | 2,943 |
| 2018-04-24 | $11.66 | $11.66 | $11.66 | $11.66 | $9.98 | 56 |
| 2018-04-23 | $11.61 | $11.67 | $11.61 | $11.66 | $9.98 | 1,365 |
| 2018-04-20 | $11.90 | $11.90 | $11.80 | $11.80 | $10.10 | 821 |
| 2018-04-19 | $11.91 | $11.91 | $11.91 | $11.91 | $10.11 | 338 |
| 2018-04-18 | $12.10 | $12.10 | $11.77 | $11.77 | $9.99 | 2,595 |
| 2018-04-17 | $11.95 | $12.10 | $11.95 | $12.10 | $10.27 | 4,372 |
| 2018-04-16 | $11.97 | $12.10 | $11.95 | $11.95 | $10.14 | 10,742 |
| 2018-04-13 | $12.10 | $12.15 | $12.10 | $12.15 | $10.31 | 3,266 |
| 2018-04-12 | $12.10 | $12.10 | $12.10 | $12.10 | $10.27 | 94 |
| 2018-04-11 | $12.10 | $12.10 | $12.10 | $12.10 | $10.27 | 61 |
| 2018-04-10 | $12.10 | $12.10 | $12.10 | $12.10 | $10.27 | 0 |
| 2018-04-09 | $12.10 | $12.10 | $12.10 | $12.10 | $10.27 | 100 |
| 2018-04-06 | $11.97 | $12.06 | $11.97 | $12.06 | $10.23 | 943 |
| 2018-04-05 | $12.10 | $12.10 | $12.10 | $12.10 | $10.27 | 56 |
| 2018-04-04 | $12.01 | $12.10 | $12.01 | $12.10 | $10.27 | 1,064 |
| 2018-04-03 | $12.10 | $12.10 | $11.95 | $11.95 | $10.14 | 881 |
| 2018-04-02 | $12.10 | $12.10 | $12.10 | $12.10 | $10.27 | 117 |
| 2018-03-29 | $12.10 | $12.10 | $12.03 | $12.10 | $10.27 | 1,076 |
| 2018-03-28 | $12.04 | $12.04 | $12.00 | $12.00 | $10.18 | 1,025 |
| 2018-03-27 | $12.04 | $12.04 | $12.04 | $12.04 | $10.22 | 335 |
| 2018-03-26 | $12.00 | $12.00 | $12.00 | $12.00 | $10.18 | 197 |
| 2018-03-23 | $12.22 | $12.22 | $12.02 | $12.02 | $10.20 | 2,727 |
| 2018-03-22 | $12.23 | $12.23 | $12.23 | $12.23 | $10.38 | 271 |
| 2018-03-21 | $12.25 | $12.25 | $12.22 | $12.25 | $10.40 | 1,074 |
| 2018-03-20 | $12.25 | $12.25 | $12.25 | $12.25 | $10.40 | 501 |
| 2018-03-19 | $12.25 | $12.25 | $12.25 | $12.25 | $10.40 | 146 |
| 2018-03-16 | $12.25 | $12.25 | $12.25 | $12.25 | $10.40 | 241 |
| 2018-03-15 | $12.25 | $12.25 | $12.25 | $12.25 | $10.40 | 138 |
| 2018-03-14 | $12.28 | $12.28 | $12.25 | $12.25 | $10.40 | 2,553 |
| 2018-03-13 | $12.30 | $12.30 | $12.30 | $12.30 | $10.44 | 52 |
| 2018-03-12 | $11.98 | $12.73 | $11.97 | $12.30 | $10.44 | 14,708 |
| 2018-03-09 | $11.90 | $11.91 | $11.90 | $11.91 | $10.11 | 9,744 |
| 2018-03-08 | $11.95 | $11.97 | $11.90 | $11.90 | $10.10 | 1,353 |
| 2018-03-07 | $11.95 | $11.95 | $11.90 | $11.90 | $10.10 | 8,054 |
| 2018-03-06 | $12.00 | $12.00 | $11.95 | $11.95 | $10.14 | 429 |
| 2018-03-05 | $12.00 | $12.00 | $11.95 | $12.00 | $10.18 | 13,160 |
| 2018-03-02 | $12.00 | $12.00 | $12.00 | $12.00 | $10.18 | 649 |
| 2018-03-01 | $12.00 | $12.00 | $11.98 | $11.98 | $10.17 | 1,461 |
| 2018-02-28 | $12.09 | $12.09 | $12.09 | $12.09 | $10.26 | 330 |
| 2018-02-27 | $12.09 | $12.09 | $12.09 | $12.09 | $10.26 | 19 |
| 2018-02-26 | $11.95 | $12.09 | $11.95 | $12.09 | $10.26 | 2,068 |
| 2018-02-23 | $12.07 | $12.10 | $12.06 | $12.10 | $10.27 | 2,286 |
| 2018-02-22 | $12.10 | $12.10 | $11.95 | $12.10 | $10.27 | 3,408 |
| 2018-02-21 | $12.16 | $12.16 | $12.09 | $12.09 | $10.26 | 400 |
| 2018-02-20 | $12.00 | $12.00 | $11.98 | $11.98 | $10.17 | 1,004 |
| 2018-02-16 | $11.99 | $11.99 | $11.99 | $11.99 | $10.18 | 1 |
| 2018-02-15 | $12.08 | $12.16 | $11.95 | $11.99 | $10.18 | 2,765 |
| 2018-02-14 | $11.96 | $13.42 | $11.96 | $13.42 | $11.39 | 742 |
| 2018-02-13 | $11.97 | $11.97 | $11.97 | $11.97 | $10.16 | 461 |
| 2018-02-12 | $11.97 | $11.97 | $11.97 | $11.97 | $10.16 | 300 |
| 2018-02-09 | $12.02 | $12.02 | $12.02 | $12.02 | $10.20 | 99 |
| 2018-02-08 | $12.06 | $12.06 | $12.02 | $12.02 | $10.12 | 220 |
| 2018-02-07 | $12.11 | $12.11 | $12.11 | $12.11 | $10.19 | 17 |
| 2018-02-06 | $12.09 | $12.11 | $12.09 | $12.11 | $10.19 | 2,361 |
| 2018-02-05 | $12.10 | $12.15 | $12.10 | $12.12 | $10.20 | 2,145 |
| 2018-02-02 | $12.06 | $12.20 | $12.00 | $12.08 | $10.17 | 7,094 |
| 2018-02-01 | $12.00 | $12.00 | $12.00 | $12.00 | $10.10 | 1,025 |
| 2018-01-31 | $11.97 | $11.97 | $11.97 | $11.97 | $10.07 | 2,040 |
| 2018-01-30 | $11.98 | $11.98 | $11.98 | $11.98 | $10.08 | 160 |
| 2018-01-29 | $12.00 | $12.00 | $11.96 | $11.96 | $10.07 | 900 |
| 2018-01-26 | $11.95 | $11.95 | $11.87 | $11.95 | $10.06 | 834 |
| 2018-01-25 | $11.88 | $11.90 | $11.88 | $11.90 | $10.02 | 1,032 |
| 2018-01-24 | $11.75 | $11.75 | $11.75 | $11.75 | $9.89 | 29 |
| 2018-01-23 | $11.80 | $11.80 | $11.74 | $11.75 | $9.89 | 1,929 |
| 2018-01-22 | $11.66 | $11.75 | $11.66 | $11.69 | $9.84 | 1,902 |
| 2018-01-19 | $11.59 | $11.60 | $11.54 | $11.59 | $9.75 | 5,532 |
| 2018-01-18 | $11.47 | $11.47 | $11.47 | $11.47 | $9.65 | 196 |
| 2018-01-17 | $11.48 | $11.48 | $11.48 | $11.48 | $9.66 | 265 |
| 2018-01-16 | $11.50 | $11.50 | $11.50 | $11.50 | $9.68 | 211 |
| 2018-01-12 | $11.50 | $11.50 | $11.50 | $11.50 | $9.68 | 200 |
| 2018-01-11 | $11.36 | $11.43 | $11.36 | $11.41 | $9.60 | 704 |
| 2018-01-10 | $11.45 | $11.45 | $11.35 | $11.35 | $9.55 | 494 |
| 2018-01-09 | $11.35 | $11.40 | $11.27 | $11.35 | $9.55 | 5,408 |
| 2018-01-08 | $11.21 | $11.33 | $11.20 | $11.26 | $9.48 | 2,991 |
| 2018-01-05 | $11.20 | $11.21 | $11.19 | $11.20 | $9.43 | 3,605 |
| 2018-01-04 | $11.11 | $11.25 | $11.10 | $11.25 | $9.47 | 7,146 |
| 2018-01-03 | $11.22 | $11.22 | $11.08 | $11.08 | $9.33 | 1,760 |
| 2018-01-02 | $11.30 | $11.30 | $11.02 | $11.20 | $9.43 | 6,751 |
| 2017-12-29 | $11.05 | $11.30 | $11.02 | $11.06 | $9.31 | 17,709 |
| 2017-12-28 | $11.19 | $11.28 | $11.05 | $11.12 | $9.36 | 5,508 |
| 2017-12-27 | $11.08 | $11.24 | $11.08 | $11.21 | $9.43 | 1,074 |
| 2017-12-26 | $11.11 | $11.36 | $11.10 | $11.11 | $9.35 | 6,475 |
| 2017-12-22 | $11.45 | $11.45 | $11.30 | $11.30 | $9.51 | 2,432 |
| 2017-12-21 | $11.45 | $11.45 | $11.35 | $11.40 | $9.59 | 488 |
| 2017-12-20 | $11.35 | $11.37 | $11.35 | $11.37 | $9.57 | 302 |
| 2017-12-19 | $11.30 | $11.30 | $11.30 | $11.30 | $9.51 | 199 |
| 2017-12-18 | $11.30 | $11.35 | $11.30 | $11.30 | $9.51 | 2,949 |
| 2017-12-15 | $11.20 | $11.21 | $11.20 | $11.20 | $9.43 | 1,495 |
| 2017-12-14 | $11.24 | $11.35 | $11.06 | $11.10 | $9.34 | 4,799 |
| 2017-12-13 | $11.00 | $11.19 | $11.00 | $11.16 | $9.39 | 2,876 |
| 2017-12-12 | $10.97 | $11.21 | $10.97 | $11.21 | $9.43 | 1,285 |
| 2017-12-11 | $11.14 | $11.35 | $11.03 | $11.06 | $9.31 | 8,733 |
| 2017-12-08 | $11.35 | $11.35 | $11.10 | $11.10 | $9.34 | 801 |
| 2017-12-07 | $11.31 | $11.31 | $11.31 | $11.31 | $9.52 | 306 |
| 2017-12-06 | $10.92 | $10.92 | $10.92 | $10.92 | $9.19 | 1 |
| 2017-12-05 | $10.90 | $11.40 | $10.90 | $11.40 | $9.59 | 54 |
| 2017-12-04 | $11.20 | $11.20 | $11.20 | $11.20 | $9.43 | 200 |
| 2017-12-01 | $11.36 | $11.36 | $11.20 | $11.20 | $9.43 | 6,999 |
| 2017-11-30 | $11.35 | $11.35 | $11.35 | $11.35 | $9.55 | 5 |
| 2017-11-29 | $11.30 | $11.45 | $11.30 | $11.35 | $9.55 | 1,717 |
| 2017-11-28 | $11.20 | $11.20 | $11.20 | $11.20 | $9.43 | 339 |
| 2017-11-27 | $11.26 | $11.30 | $11.26 | $11.26 | $9.48 | 731 |
| 2017-11-24 | $11.35 | $11.35 | $11.35 | $11.35 | $9.55 | 169 |
| 2017-11-22 | $11.23 | $11.35 | $11.23 | $11.28 | $9.49 | 17,933 |
| 2017-11-21 | $11.20 | $11.30 | $11.20 | $11.20 | $9.43 | 3,816 |
| 2017-11-20 | $11.30 | $11.30 | $11.21 | $11.26 | $9.48 | 1,813 |
| 2017-11-17 | $11.31 | $11.31 | $11.31 | $11.31 | $9.52 | 585 |
| 2017-11-16 | $11.34 | $11.34 | $11.21 | $11.21 | $9.43 | 5,328 |
| 2017-11-15 | $11.20 | $11.26 | $11.20 | $11.20 | $9.43 | 2,388 |
| 2017-11-14 | $11.24 | $11.24 | $11.24 | $11.24 | $9.46 | 53 |
| 2017-11-13 | $11.24 | $11.24 | $11.24 | $11.24 | $9.46 | 19 |
| 2017-11-10 | $11.24 | $11.24 | $11.24 | $11.24 | $9.46 | 173 |
| 2017-11-09 | $11.21 | $11.24 | $11.21 | $11.24 | $9.46 | 929 |
| 2017-11-08 | $11.43 | $11.52 | $11.20 | $11.20 | $9.43 | 3,858 |
| 2017-11-07 | $11.21 | $11.38 | $11.21 | $11.38 | $9.58 | 2,632 |
| 2017-11-06 | $11.61 | $11.61 | $11.50 | $11.50 | $9.68 | 546 |
| 2017-11-03 | $11.01 | $11.26 | $10.95 | $11.22 | $9.44 | 26,896 |
| 2017-11-02 | $11.30 | $11.30 | $11.30 | $11.30 | $9.51 | 7 |
| 2017-11-01 | $10.95 | $11.30 | $10.95 | $11.30 | $9.51 | 2,662 |
| 2017-10-31 | $10.95 | $10.95 | $10.95 | $10.95 | $9.22 | 1,732 |
| 2017-10-30 | $11.00 | $11.00 | $10.95 | $10.95 | $9.22 | 961 |
| 2017-10-27 | $10.81 | $10.81 | $10.81 | $10.81 | $9.10 | 376 |
| 2017-10-26 | $10.98 | $11.30 | $10.98 | $11.08 | $9.33 | 465 |
| 2017-10-25 | $10.65 | $11.26 | $10.60 | $11.07 | $9.31 | 7,090 |
| 2017-10-24 | $10.60 | $10.67 | $10.55 | $10.55 | $8.88 | 8,164 |
| 2017-10-23 | $10.71 | $10.71 | $10.70 | $10.70 | $9.01 | 944 |
| 2017-10-20 | $10.62 | $10.70 | $10.62 | $10.70 | $9.01 | 2,452 |
| 2017-10-19 | $10.62 | $10.62 | $10.62 | $10.62 | $8.86 | 1,638 |
| 2017-10-18 | $10.75 | $10.75 | $10.75 | $10.75 | $8.96 | 1,324 |
| 2017-10-17 | $10.67 | $10.67 | $10.56 | $10.57 | $8.81 | 3,140 |
| 2017-10-16 | $10.60 | $10.74 | $10.55 | $10.55 | $8.80 | 11,641 |
| 2017-10-13 | $10.69 | $10.69 | $10.60 | $10.60 | $8.84 | 4,819 |
| 2017-10-12 | $10.65 | $10.65 | $10.65 | $10.65 | $8.88 | 166 |
| 2017-10-11 | $10.76 | $10.76 | $10.76 | $10.76 | $8.97 | 316 |
| 2017-10-10 | $10.60 | $10.71 | $10.60 | $10.65 | $8.88 | 3,472 |
| 2017-10-09 | $10.62 | $10.67 | $10.60 | $10.63 | $8.86 | 5,311 |
| 2017-10-06 | $10.89 | $11.05 | $10.75 | $10.76 | $8.97 | 8,402 |
| 2017-10-05 | $10.92 | $10.96 | $10.80 | $10.80 | $9.01 | 2,693 |
| 2017-10-04 | $10.90 | $10.90 | $10.81 | $10.82 | $9.02 | 3,323 |
| 2017-10-03 | $10.80 | $10.80 | $10.75 | $10.75 | $8.96 | 519 |
| 2017-10-02 | $11.00 | $11.00 | $10.80 | $10.80 | $9.01 | 2,690 |
| 2017-09-29 | $11.07 | $11.07 | $10.94 | $10.94 | $9.12 | 2,699 |
| 2017-09-28 | $10.91 | $11.06 | $10.90 | $11.00 | $9.17 | 6,574 |
| 2017-09-27 | $10.75 | $10.88 | $10.75 | $10.88 | $9.07 | 667 |
| 2017-09-26 | $10.62 | $10.62 | $10.62 | $10.62 | $8.86 | 61 |
| 2017-09-25 | $10.60 | $10.74 | $10.60 | $10.62 | $8.86 | 2,621 |
| 2017-09-22 | $10.93 | $10.97 | $10.83 | $10.86 | $9.06 | 1,462 |
| 2017-09-21 | $10.82 | $10.82 | $10.82 | $10.82 | $9.02 | 0 |
| 2017-09-20 | $10.55 | $10.82 | $10.55 | $10.82 | $9.02 | 3,088 |
| 2017-09-19 | $10.74 | $10.74 | $10.52 | $10.52 | $8.77 | 3,203 |
| 2017-09-18 | $10.82 | $10.94 | $10.52 | $10.52 | $8.77 | 19,570 |
| 2017-09-15 | $10.60 | $11.01 | $10.60 | $10.61 | $8.85 | 14,735 |
| 2017-09-14 | $10.63 | $11.00 | $10.60 | $10.60 | $8.84 | 9,346 |
| 2017-09-13 | $10.98 | $11.50 | $10.59 | $10.59 | $8.83 | 7,461 |
| 2017-09-12 | $10.55 | $11.09 | $10.55 | $11.09 | $9.25 | 3,641 |
| 2017-09-11 | $10.58 | $10.95 | $10.58 | $10.72 | $8.94 | 1,764 |
| 2017-09-08 | $10.50 | $10.62 | $10.34 | $10.59 | $8.83 | 9,166 |
| 2017-09-07 | $10.42 | $10.64 | $10.42 | $10.53 | $8.78 | 3,394 |
| 2017-09-06 | $10.48 | $10.72 | $10.35 | $10.45 | $8.71 | 5,033 |
| 2017-09-05 | $10.62 | $10.69 | $10.35 | $10.69 | $8.91 | 6,496 |
| 2017-09-01 | $10.59 | $10.74 | $10.51 | $10.51 | $8.76 | 1,286 |
| 2017-08-31 | $10.58 | $11.14 | $10.50 | $10.51 | $8.76 | 7,393 |
| 2017-08-30 | $10.51 | $11.02 | $10.51 | $10.71 | $8.93 | 14,561 |
| 2017-08-29 | $10.43 | $11.19 | $10.39 | $11.04 | $9.21 | 24,697 |
| 2017-08-28 | $10.62 | $11.04 | $10.42 | $10.48 | $8.74 | 7,103 |
| 2017-08-25 | $10.50 | $10.73 | $10.50 | $10.73 | $8.95 | 3,825 |
| 2017-08-24 | $10.60 | $10.62 | $10.60 | $10.62 | $8.86 | 5 |
| 2017-08-23 | $10.93 | $10.93 | $10.93 | $10.93 | $9.11 | 2 |
| 2017-08-22 | $10.93 | $10.93 | $10.93 | $10.93 | $9.11 | 1 |
| 2017-08-21 | $10.93 | $10.93 | $10.93 | $10.93 | $9.11 | 0 |
| 2017-08-18 | $10.70 | $11.19 | $10.54 | $10.93 | $9.11 | 7,100 |
| 2017-08-17 | $11.05 | $11.05 | $10.65 | $10.65 | $8.88 | 600 |
| 2017-08-16 | $11.19 | $11.19 | $10.52 | $11.17 | $9.31 | 500 |
| 2017-08-15 | $10.59 | $10.60 | $10.46 | $10.60 | $8.84 | 3,806 |
| 2017-08-14 | $10.60 | $10.60 | $10.60 | $10.60 | $8.84 | 0 |
| 2017-08-11 | $10.63 | $10.63 | $10.60 | $10.60 | $8.84 | 629 |
| 2017-08-10 | $10.59 | $10.59 | $10.59 | $10.59 | $8.83 | 0 |
| 2017-08-09 | $10.59 | $10.59 | $10.59 | $10.59 | $8.83 | 45 |
| 2017-08-08 | $10.61 | $10.61 | $10.58 | $10.59 | $8.83 | 1,318 |
| 2017-08-07 | $10.62 | $10.62 | $10.61 | $10.61 | $8.85 | 1,589 |
| 2017-08-04 | $10.63 | $10.63 | $10.51 | $10.59 | $8.83 | 2,510 |
| 2017-08-03 | $10.62 | $10.62 | $10.48 | $10.52 | $8.77 | 21,539 |
| 2017-08-02 | $10.63 | $10.63 | $10.63 | $10.63 | $8.86 | 0 |
| 2017-08-01 | $10.63 | $10.63 | $10.63 | $10.63 | $8.86 | 200 |
| 2017-07-31 | $10.50 | $10.50 | $10.50 | $10.50 | $8.76 | 408 |
| 2017-07-28 | $10.50 | $10.55 | $10.48 | $10.50 | $8.76 | 22,003 |
| 2017-07-27 | $10.58 | $10.58 | $10.58 | $10.58 | $8.82 | 0 |
| 2017-07-26 | $10.86 | $10.87 | $10.53 | $10.58 | $8.82 | 18,798 |
| 2017-07-25 | $10.81 | $10.81 | $10.60 | $10.60 | $8.84 | 8,557 |
| 2017-07-24 | $10.80 | $10.80 | $10.73 | $10.75 | $8.96 | 6,056 |
| 2017-07-21 | $10.73 | $10.73 | $10.73 | $10.73 | $8.95 | 56 |
| 2017-07-20 | $10.73 | $10.73 | $10.73 | $10.73 | $8.95 | 1,000 |
| 2017-07-19 | $10.75 | $10.94 | $10.68 | $10.73 | $8.86 | 19,279 |
| 2017-07-18 | $10.91 | $10.91 | $10.90 | $10.90 | $9.01 | 304 |
| 2017-07-17 | $10.95 | $10.95 | $10.95 | $10.95 | $9.05 | 130 |
| 2017-07-14 | $10.88 | $10.88 | $10.85 | $10.85 | $8.96 | 1,686 |
| 2017-07-13 | $10.97 | $10.97 | $10.75 | $10.76 | $8.89 | 5,201 |
| 2017-07-12 | $10.96 | $10.96 | $10.95 | $10.95 | $9.04 | 901 |
| 2017-07-11 | $10.93 | $10.93 | $10.93 | $10.93 | $9.03 | 291 |
| 2017-07-10 | $10.84 | $10.85 | $10.75 | $10.80 | $8.92 | 2,609 |
| 2017-07-07 | $11.16 | $11.16 | $11.00 | $11.00 | $9.09 | 1,350 |
| 2017-07-06 | $10.90 | $10.90 | $10.88 | $10.88 | $8.99 | 606 |
| 2017-07-05 | $10.95 | $10.95 | $10.95 | $10.95 | $9.04 | 484 |
| 2017-07-03 | $10.55 | $11.19 | $10.55 | $11.19 | $9.24 | 214 |
| 2017-06-30 | $10.51 | $10.51 | $10.51 | $10.51 | $8.68 | 0 |
| 2017-06-29 | $10.65 | $10.70 | $10.51 | $10.51 | $8.68 | 1,596 |
| 2017-06-28 | $10.82 | $10.82 | $10.70 | $10.70 | $8.84 | 7,470 |
| 2017-06-27 | $10.81 | $10.98 | $10.75 | $10.87 | $8.98 | 3,460 |
| 2017-06-26 | $10.80 | $10.80 | $10.80 | $10.80 | $8.92 | 4 |
| 2017-06-23 | $10.94 | $10.96 | $10.80 | $10.80 | $8.92 | 2,850 |
| 2017-06-22 | $10.93 | $10.94 | $10.93 | $10.94 | $9.04 | 261 |
| 2017-06-21 | $10.91 | $11.00 | $10.80 | $10.99 | $9.08 | 5,302 |
| 2017-06-20 | $10.96 | $11.00 | $10.90 | $11.00 | $9.09 | 3,930 |
| 2017-06-19 | $11.00 | $11.00 | $11.00 | $11.00 | $9.09 | 0 |
| 2017-06-16 | $10.99 | $11.08 | $10.99 | $11.00 | $9.09 | 518 |
| 2017-06-15 | $11.08 | $11.08 | $11.08 | $11.08 | $9.15 | 1,400 |
| 2017-06-14 | $11.18 | $11.18 | $11.18 | $11.18 | $9.24 | 218 |
| 2017-06-13 | $10.90 | $11.15 | $10.90 | $11.15 | $9.21 | 336 |
| 2017-06-12 | $10.64 | $10.64 | $10.64 | $10.64 | $8.79 | 7 |
| 2017-06-09 | $10.64 | $10.64 | $10.64 | $10.64 | $8.79 | 4 |
| 2017-06-08 | $11.20 | $11.20 | $10.64 | $10.64 | $8.79 | 2,553 |
| 2017-06-07 | $11.12 | $11.12 | $10.96 | $10.96 | $9.05 | 275 |
| 2017-06-06 | $10.82 | $10.82 | $10.82 | $10.82 | $8.94 | 132 |
| 2017-06-05 | $11.14 | $11.14 | $10.81 | $10.95 | $9.05 | 2,096 |
| 2017-06-02 | $11.20 | $11.25 | $11.19 | $11.19 | $9.24 | 1,476 |
| 2017-06-01 | $11.25 | $11.25 | $11.15 | $11.17 | $9.23 | 2,519 |
| 2017-05-31 | $11.18 | $11.36 | $11.18 | $11.36 | $9.38 | 3 |
| 2017-05-30 | $11.35 | $11.35 | $10.51 | $10.51 | $8.68 | 32 |
| 2017-05-26 | $11.40 | $11.40 | $11.30 | $11.30 | $9.34 | 1,079 |
| 2017-05-25 | $11.51 | $11.51 | $11.45 | $11.45 | $9.46 | 5,955 |
| 2017-05-24 | $11.75 | $11.75 | $11.75 | $11.75 | $9.71 | 0 |
| 2017-05-23 | $11.75 | $11.75 | $11.75 | $11.75 | $9.71 | 4 |
| 2017-05-22 | $11.75 | $11.75 | $11.75 | $11.75 | $9.71 | 0 |
| 2017-05-19 | $11.86 | $11.86 | $11.75 | $11.75 | $9.71 | 2,315 |
| 2017-05-18 | $11.90 | $11.90 | $11.90 | $11.90 | $9.83 | 0 |
| 2017-05-17 | $11.90 | $11.90 | $11.90 | $11.90 | $9.83 | 4 |
| 2017-05-16 | $11.99 | $12.05 | $11.98 | $12.00 | $9.91 | 5,108 |
| 2017-05-15 | $11.99 | $11.99 | $11.99 | $11.99 | $9.91 | 320 |
| 2017-05-12 | $11.85 | $11.85 | $11.85 | $11.85 | $9.79 | 417 |
| 2017-05-11 | $11.89 | $11.89 | $11.89 | $11.89 | $9.82 | 678 |
| 2017-05-10 | $12.08 | $12.08 | $12.08 | $12.08 | $9.98 | 1,050 |
| 2017-05-09 | $11.86 | $11.86 | $11.86 | $11.86 | $9.80 | 32 |
| 2017-05-08 | $12.00 | $12.00 | $11.86 | $11.86 | $9.80 | 560 |
| 2017-05-05 | $12.10 | $12.10 | $11.92 | $11.92 | $9.85 | 335 |
| 2017-05-04 | $12.10 | $12.10 | $12.10 | $12.10 | $10.00 | 0 |
| 2017-05-03 | $12.10 | $12.10 | $12.10 | $12.10 | $10.00 | 2 |
| 2017-05-02 | $12.10 | $12.10 | $12.10 | $12.10 | $10.00 | 2 |
| 2017-05-01 | $12.06 | $12.06 | $12.06 | $12.06 | $9.97 | 118 |
| 2017-04-28 | $11.57 | $11.75 | $11.57 | $11.75 | $9.71 | 4,937 |
| 2017-04-27 | $11.57 | $11.57 | $11.57 | $11.57 | $9.56 | 40 |
| 2017-04-26 | $11.57 | $11.57 | $11.57 | $11.57 | $9.56 | 0 |
| 2017-04-25 | $11.74 | $11.74 | $11.57 | $11.57 | $9.56 | 570 |
| 2017-04-24 | $11.40 | $11.40 | $11.40 | $11.40 | $9.42 | 24 |
| 2017-04-21 | $11.40 | $11.40 | $11.40 | $11.40 | $9.42 | 564 |
| 2017-04-20 | $11.20 | $11.20 | $11.20 | $11.20 | $9.25 | 740 |
| 2017-04-19 | $11.42 | $11.48 | $11.34 | $11.47 | $9.39 | 1,471 |
| 2017-04-18 | $11.47 | $11.47 | $11.46 | $11.46 | $9.38 | 716 |
| 2017-04-17 | $11.48 | $11.48 | $11.44 | $11.47 | $9.39 | 1,433 |
| 2017-04-13 | $11.65 | $11.65 | $11.48 | $11.48 | $9.40 | 478 |
| 2017-04-12 | $11.66 | $11.66 | $11.65 | $11.65 | $9.54 | 477 |
| 2017-04-11 | $11.80 | $12.00 | $11.80 | $12.00 | $9.83 | 1,060 |
| 2017-04-10 | $11.85 | $11.85 | $11.85 | $11.85 | $9.70 | 1,338 |
| 2017-04-07 | $11.50 | $11.71 | $11.50 | $11.64 | $9.53 | 631 |
| 2017-04-06 | $11.75 | $11.80 | $11.50 | $11.60 | $9.50 | 6,034 |
| 2017-04-05 | $11.76 | $11.84 | $11.76 | $11.83 | $9.68 | 27,314 |
| 2017-04-04 | $11.95 | $11.95 | $11.95 | $11.95 | $9.78 | 64 |
| 2017-04-03 | $11.75 | $11.95 | $11.75 | $11.95 | $9.78 | 1,085 |
| 2017-03-31 | $11.95 | $11.95 | $11.95 | $11.95 | $9.78 | 40 |
| 2017-03-30 | $11.91 | $11.95 | $11.91 | $11.95 | $9.78 | 660 |
| 2017-03-29 | $11.62 | $11.62 | $11.62 | $11.62 | $9.51 | 0 |
| 2017-03-28 | $11.90 | $11.94 | $11.60 | $11.62 | $9.51 | 1,565 |
| 2017-03-27 | $11.60 | $11.60 | $11.60 | $11.60 | $9.50 | 3 |
| 2017-03-24 | $11.60 | $11.60 | $11.60 | $11.60 | $9.50 | 0 |
| 2017-03-23 | $11.60 | $11.60 | $11.60 | $11.60 | $9.50 | 0 |
| 2017-03-22 | $11.60 | $11.60 | $11.60 | $11.60 | $9.50 | 4 |
| 2017-03-21 | $11.50 | $11.50 | $11.50 | $11.50 | $9.42 | 0 |
| 2017-03-20 | $11.50 | $11.50 | $11.50 | $11.50 | $9.42 | 58 |
| 2017-03-17 | $11.54 | $11.55 | $11.50 | $11.50 | $9.42 | 1,482 |
| 2017-03-16 | $11.38 | $11.38 | $11.38 | $11.38 | $9.32 | 100 |
| 2017-03-15 | $11.34 | $11.70 | $11.10 | $11.70 | $9.58 | 4,144 |
| 2017-03-14 | $11.34 | $11.34 | $11.34 | $11.34 | $9.29 | 165 |
| 2017-03-13 | $11.43 | $11.58 | $11.40 | $11.40 | $9.33 | 3,800 |
| 2017-03-10 | $12.55 | $12.55 | $11.61 | $11.63 | $9.52 | 9 |
| 2017-03-09 | $11.50 | $11.51 | $11.40 | $11.51 | $9.42 | 342 |
| 2017-03-08 | $11.40 | $11.40 | $11.40 | $11.40 | $9.33 | 2 |
| 2017-03-07 | $12.41 | $12.45 | $12.15 | $12.16 | $9.96 | 1,800 |
| 2017-03-06 | $12.41 | $12.41 | $12.41 | $12.41 | $10.16 | 101 |
| 2017-03-03 | $12.53 | $12.55 | $12.53 | $12.55 | $10.28 | 536 |
| 2017-03-02 | $12.50 | $12.50 | $12.50 | $12.50 | $10.24 | 207 |
| 2017-03-01 | $12.41 | $12.41 | $12.41 | $12.41 | $10.16 | 40 |
| 2017-02-28 | $12.41 | $12.41 | $12.41 | $12.41 | $10.16 | 2 |
| 2017-02-27 | $12.25 | $12.34 | $12.25 | $12.34 | $10.10 | 2,252 |
| 2017-02-24 | $12.25 | $12.25 | $12.25 | $12.25 | $10.03 | 120 |
| 2017-02-23 | $12.24 | $12.24 | $12.24 | $12.24 | $10.02 | 1 |
| 2017-02-22 | $11.88 | $12.24 | $11.88 | $12.24 | $10.02 | 502 |
| 2017-02-21 | $12.22 | $12.25 | $12.18 | $12.25 | $10.03 | 600 |
| 2017-02-17 | $12.25 | $12.25 | $12.20 | $12.24 | $10.02 | 883 |
| 2017-02-16 | $12.19 | $12.24 | $12.19 | $12.24 | $10.02 | 614 |
| 2017-02-15 | $12.01 | $12.20 | $11.89 | $12.11 | $9.92 | 1,093 |
| 2017-02-14 | $12.17 | $12.17 | $12.17 | $12.17 | $9.97 | 447 |
| 2017-02-13 | $12.15 | $12.25 | $11.88 | $12.20 | $9.99 | 2,199 |
| 2017-02-10 | $12.25 | $12.25 | $12.23 | $12.25 | $10.03 | 22,406 |
| 2017-02-09 | $12.19 | $12.19 | $12.19 | $12.19 | $9.98 | 120 |
| 2017-02-08 | $12.20 | $12.20 | $12.20 | $12.20 | $9.99 | 0 |
| 2017-02-07 | $12.26 | $12.26 | $12.12 | $12.20 | $9.99 | 557 |
| 2017-02-06 | $12.14 | $12.29 | $12.14 | $12.22 | $10.01 | 3,629 |
| 2017-02-03 | $11.97 | $12.28 | $11.97 | $12.05 | $9.87 | 4,261 |
| 2017-02-02 | $11.88 | $12.21 | $11.88 | $11.92 | $9.76 | 8,288 |
| 2017-02-01 | $11.85 | $11.85 | $11.85 | $11.85 | $9.70 | 1,014 |
| 2017-01-31 | $11.74 | $11.85 | $11.50 | $11.85 | $9.70 | 2,394 |
| 2017-01-30 | $11.73 | $11.73 | $11.73 | $11.73 | $9.60 | 450 |
| 2017-01-27 | $11.70 | $11.70 | $11.50 | $11.70 | $9.58 | 19,024 |
| 2017-01-26 | $11.67 | $11.67 | $11.67 | $11.67 | $9.55 | 500 |
| 2017-01-25 | $11.70 | $11.70 | $11.70 | $11.70 | $9.58 | 4 |
| 2017-01-24 | $11.65 | $11.70 | $11.65 | $11.70 | $9.58 | 2,202 |
| 2017-01-23 | $11.68 | $11.68 | $11.68 | $11.68 | $9.56 | 0 |
| 2017-01-20 | $11.43 | $11.43 | $11.43 | $11.43 | $9.36 | 32 |
| 2017-01-19 | $11.43 | $11.43 | $11.43 | $11.43 | $9.36 | 606 |
| 2017-01-18 | $11.66 | $11.66 | $11.66 | $11.66 | $9.47 | 1 |
| 2017-01-17 | $11.66 | $11.66 | $11.66 | $11.66 | $9.47 | 35 |
| 2017-01-13 | $11.68 | $11.68 | $11.52 | $11.66 | $9.47 | 920 |
| 2017-01-12 | $11.93 | $11.93 | $11.93 | $11.93 | $9.68 | 403 |
| 2017-01-11 | $11.65 | $11.65 | $11.65 | $11.65 | $9.46 | 350 |
| 2017-01-10 | $11.30 | $11.75 | $11.30 | $11.70 | $9.50 | 2,291 |
| 2017-01-09 | $11.86 | $11.86 | $11.86 | $11.86 | $9.63 | 0 |
| 2017-01-06 | $11.86 | $11.86 | $11.86 | $11.86 | $9.63 | 9 |
| 2017-01-05 | $11.86 | $11.86 | $11.86 | $11.86 | $9.63 | 0 |
| 2017-01-04 | $11.84 | $11.98 | $11.25 | $11.86 | $9.63 | 1,451 |
| 2017-01-03 | $11.49 | $11.99 | $11.38 | $11.96 | $9.71 | 2,985 |
| 2016-12-30 | $11.25 | $11.50 | $11.25 | $11.50 | $9.33 | 3,137 |
| 2016-12-29 | $11.25 | $11.25 | $11.25 | $11.25 | $9.13 | 0 |
| 2016-12-28 | $11.25 | $11.25 | $11.25 | $11.25 | $9.13 | 0 |
| 2016-12-27 | $11.31 | $11.72 | $11.25 | $11.25 | $9.13 | 2,793 |
| 2016-12-23 | $11.25 | $11.25 | $11.25 | $11.25 | $9.13 | 0 |
| 2016-12-22 | $11.35 | $11.45 | $11.25 | $11.25 | $9.13 | 3,718 |
| 2016-12-21 | $11.36 | $11.67 | $11.36 | $11.67 | $9.47 | 2,397 |
| 2016-12-20 | $11.85 | $11.88 | $11.30 | $11.30 | $9.17 | 3,569 |
| 2016-12-19 | $12.07 | $12.08 | $11.85 | $11.85 | $9.62 | 2,319 |
| 2016-12-16 | $12.43 | $12.48 | $11.60 | $11.80 | $9.58 | 5,341 |
| 2016-12-15 | $10.87 | $11.90 | $10.87 | $11.90 | $9.66 | 664 |
| 2016-12-14 | $10.93 | $10.94 | $10.77 | $10.79 | $8.76 | 3,196 |
| 2016-12-13 | $10.80 | $10.98 | $10.80 | $10.97 | $8.90 | 4,617 |
| 2016-12-12 | $10.83 | $10.83 | $10.82 | $10.82 | $8.78 | 624 |
| 2016-12-09 | $10.77 | $10.98 | $10.75 | $10.82 | $8.78 | 24,468 |
| 2016-12-08 | $10.70 | $10.98 | $10.62 | $10.75 | $8.73 | 157,748 |
| 2016-12-07 | $10.53 | $10.75 | $10.53 | $10.75 | $8.73 | 16,768 |
| 2016-12-06 | $10.76 | $10.76 | $10.76 | $10.76 | $8.73 | 178 |
| 2016-12-05 | $10.44 | $10.89 | $10.40 | $10.41 | $8.45 | 2,122 |
| 2016-12-02 | $10.49 | $10.49 | $10.49 | $10.49 | $8.52 | 25 |
| 2016-12-01 | $10.75 | $10.89 | $10.31 | $10.49 | $8.52 | 9,191 |
| 2016-11-30 | $10.25 | $10.85 | $10.25 | $10.82 | $8.78 | 878 |
| 2016-11-29 | $10.99 | $10.99 | $10.49 | $10.49 | $8.51 | 4,193 |
| 2016-11-28 | $10.90 | $10.92 | $10.83 | $10.92 | $8.86 | 4,542 |
| 2016-11-25 | $10.64 | $10.64 | $10.64 | $10.64 | $8.64 | 149 |
| 2016-11-23 | $11.40 | $11.40 | $10.61 | $10.64 | $8.64 | 5,803 |
| 2016-11-22 | $10.55 | $10.55 | $10.31 | $10.36 | $8.41 | 2,760 |
| 2016-11-21 | $10.30 | $10.50 | $10.30 | $10.47 | $8.50 | 1,495 |
| 2016-11-18 | $10.18 | $10.20 | $10.10 | $10.20 | $8.28 | 1,608 |
| 2016-11-17 | $10.18 | $10.18 | $10.18 | $10.18 | $8.27 | 121 |
| 2016-11-16 | $10.06 | $10.06 | $10.05 | $10.05 | $8.16 | 6,727 |
| 2016-11-15 | $10.05 | $10.05 | $10.05 | $10.05 | $8.16 | 625 |
| 2016-11-14 | $10.20 | $10.20 | $10.05 | $10.05 | $8.16 | 4,359 |
| 2016-11-11 | $10.16 | $10.16 | $10.08 | $10.08 | $8.18 | 1,608 |
| 2016-11-10 | $10.10 | $10.20 | $10.05 | $10.05 | $8.16 | 6,850 |
| 2016-11-09 | $10.01 | $10.05 | $10.01 | $10.05 | $8.16 | 1,074 |
| 2016-11-08 | $9.97 | $9.97 | $9.93 | $9.93 | $8.06 | 33 |
| 2016-11-07 | $9.96 | $9.98 | $9.96 | $9.96 | $8.08 | 356 |
| 2016-11-04 | $10.13 | $10.13 | $10.13 | $10.13 | $8.22 | 322 |
| 2016-11-03 | $10.20 | $10.20 | $10.20 | $10.20 | $8.28 | 0 |
| 2016-11-02 | $10.20 | $10.20 | $10.20 | $10.20 | $8.28 | 0 |
| 2016-11-01 | $10.20 | $10.20 | $10.20 | $10.20 | $8.28 | 208 |
| 2016-10-31 | $10.00 | $10.00 | $10.00 | $10.00 | $8.12 | 0 |
| 2016-10-28 | $10.01 | $10.01 | $10.00 | $10.00 | $8.12 | 2,150 |
| 2016-10-27 | $10.00 | $10.00 | $10.00 | $10.00 | $8.12 | 8 |
| 2016-10-26 | $10.10 | $10.10 | $10.00 | $10.00 | $8.12 | 2,026 |
| 2016-10-25 | $10.20 | $10.20 | $10.20 | $10.20 | $8.28 | 261 |
| 2016-10-24 | $10.20 | $10.20 | $10.20 | $10.20 | $8.28 | 2,853 |
| 2016-10-21 | $10.00 | $10.00 | $9.99 | $9.99 | $8.11 | 1,927 |
| 2016-10-20 | $9.98 | $10.00 | $9.98 | $10.00 | $8.12 | 407 |
| 2016-10-19 | $10.09 | $10.09 | $10.09 | $10.09 | $8.11 | 0 |
| 2016-10-18 | $10.09 | $10.09 | $10.09 | $10.09 | $8.11 | 0 |
| 2016-10-17 | $10.10 | $10.10 | $10.09 | $10.09 | $8.11 | 1,330 |
| 2016-10-14 | $10.00 | $10.07 | $9.94 | $9.94 | $7.99 | 692 |
| 2016-10-13 | $10.20 | $10.20 | $10.02 | $10.05 | $8.08 | 2,778 |
| 2016-10-12 | $10.18 | $10.18 | $10.18 | $10.18 | $8.18 | 120 |
| 2016-10-11 | $10.22 | $10.25 | $10.11 | $10.11 | $8.13 | 5,230 |
| 2016-10-10 | $10.40 | $10.54 | $10.20 | $10.25 | $8.24 | 12,557 |
| 2016-10-07 | $10.40 | $10.40 | $10.40 | $10.40 | $8.36 | 9 |
| 2016-10-06 | $10.40 | $10.40 | $10.40 | $10.40 | $8.36 | 1 |
| 2016-10-05 | $10.26 | $10.26 | $10.26 | $10.26 | $8.25 | 1 |
| 2016-10-04 | $10.39 | $10.40 | $10.37 | $10.37 | $8.33 | 240 |
| 2016-10-03 | $10.13 | $10.14 | $10.13 | $10.14 | $8.15 | 1,349 |
| 2016-09-30 | $10.16 | $10.16 | $10.16 | $10.16 | $8.17 | 0 |
| 2016-09-29 | $10.23 | $10.24 | $10.16 | $10.16 | $8.17 | 4,045 |
| 2016-09-28 | $10.03 | $10.03 | $10.03 | $10.03 | $8.06 | 185 |
| 2016-09-27 | $10.10 | $10.10 | $10.08 | $10.08 | $8.10 | 789 |
| 2016-09-26 | $10.30 | $10.30 | $10.30 | $10.30 | $8.28 | 1,202 |
| 2016-09-23 | $10.22 | $10.22 | $10.22 | $10.22 | $8.21 | 1 |
| 2016-09-22 | $10.17 | $10.38 | $10.12 | $10.22 | $8.21 | 3,550 |
| 2016-09-21 | $10.21 | $10.21 | $10.21 | $10.21 | $8.21 | 18 |
| 2016-09-20 | $10.28 | $10.28 | $10.10 | $10.21 | $8.21 | 1,403 |
| 2016-09-19 | $10.24 | $10.25 | $10.20 | $10.25 | $8.24 | 1,845 |
| 2016-09-16 | $10.24 | $10.24 | $10.24 | $10.24 | $8.23 | 245 |
| 2016-09-15 | $9.86 | $9.86 | $9.86 | $9.86 | $7.92 | 200 |
| 2016-09-14 | $10.49 | $10.49 | $10.49 | $10.49 | $8.43 | 428 |
| 2016-09-13 | $10.22 | $10.25 | $10.02 | $10.12 | $8.13 | 7,291 |
| 2016-09-12 | $10.34 | $10.40 | $10.00 | $10.05 | $8.08 | 8,118 |
| 2016-09-09 | $10.40 | $10.46 | $10.25 | $10.30 | $8.28 | 3,249 |
| 2016-09-08 | $10.40 | $10.40 | $10.40 | $10.40 | $8.36 | 1,074 |
| 2016-09-07 | $10.40 | $10.40 | $10.25 | $10.25 | $8.24 | 2,592 |
| 2016-09-06 | $10.50 | $10.50 | $10.42 | $10.42 | $8.37 | 1,655 |
| 2016-09-02 | $10.50 | $10.52 | $10.49 | $10.50 | $8.44 | 7,340 |
| 2016-09-01 | $10.45 | $10.50 | $10.45 | $10.50 | $8.44 | 5,908 |
| 2016-08-31 | $10.53 | $10.53 | $10.49 | $10.49 | $8.43 | 1,000 |
| 2016-08-30 | $10.50 | $10.53 | $10.50 | $10.50 | $8.44 | 1,266 |
| 2016-08-29 | $10.50 | $10.50 | $10.50 | $10.50 | $8.44 | 230 |
| 2016-08-26 | $10.48 | $10.48 | $10.47 | $10.48 | $8.42 | 325 |
| 2016-08-25 | $10.45 | $10.50 | $10.45 | $10.50 | $8.44 | 2,564 |
| 2016-08-24 | $10.50 | $10.55 | $10.50 | $10.55 | $8.48 | 14,262 |
| 2016-08-23 | $10.58 | $10.58 | $10.46 | $10.46 | $8.41 | 4,180 |
| 2016-08-22 | $10.75 | $10.75 | $10.75 | $10.75 | $8.64 | 0 |
| 2016-08-19 | $10.75 | $10.75 | $10.75 | $10.75 | $8.64 | 0 |
| 2016-08-18 | $10.75 | $10.75 | $10.75 | $10.75 | $8.64 | 144 |
| 2016-08-17 | $10.75 | $10.75 | $10.75 | $10.75 | $8.64 | 0 |
| 2016-08-16 | $10.75 | $10.75 | $10.75 | $10.75 | $8.64 | 0 |
| 2016-08-15 | $10.55 | $10.75 | $10.55 | $10.75 | $8.64 | 929 |
| 2016-08-12 | $10.68 | $10.68 | $10.58 | $10.59 | $8.51 | 487 |
| 2016-08-11 | $10.57 | $10.57 | $10.57 | $10.57 | $8.49 | 35 |
| 2016-08-10 | $10.58 | $10.58 | $10.57 | $10.57 | $8.49 | 174 |
| 2016-08-09 | $10.88 | $10.88 | $10.57 | $10.57 | $8.49 | 501 |
| 2016-08-08 | $10.74 | $10.74 | $10.74 | $10.74 | $8.63 | 182 |
| 2016-08-05 | $10.58 | $10.74 | $10.55 | $10.74 | $8.63 | 930 |
| 2016-08-04 | $10.60 | $10.60 | $10.60 | $10.60 | $8.52 | 1,200 |
| 2016-08-03 | $10.88 | $10.88 | $10.88 | $10.88 | $8.74 | 144 |
| 2016-08-02 | $10.88 | $10.88 | $10.88 | $10.88 | $8.74 | 131 |
| 2016-08-01 | $10.57 | $10.57 | $10.57 | $10.57 | $8.49 | 0 |
| 2016-07-29 | $10.71 | $10.71 | $10.57 | $10.57 | $8.49 | 134 |
| 2016-07-28 | $10.62 | $10.72 | $10.60 | $10.72 | $8.62 | 318 |
| 2016-07-27 | $10.65 | $10.65 | $10.51 | $10.56 | $8.49 | 4,827 |
| 2016-07-26 | $10.87 | $10.87 | $10.78 | $10.78 | $8.66 | 203 |
| 2016-07-25 | $10.65 | $10.72 | $10.62 | $10.72 | $8.61 | 401 |
| 2016-07-22 | $10.99 | $10.99 | $10.99 | $10.99 | $8.83 | 313 |
| 2016-07-21 | $10.90 | $10.90 | $10.90 | $10.90 | $8.76 | 10 |
| 2016-07-20 | $10.99 | $11.28 | $10.99 | $11.28 | $8.98 | 54 |
| 2016-07-19 | $11.00 | $11.00 | $11.00 | $11.00 | $8.76 | 0 |
| 2016-07-18 | $11.00 | $11.00 | $11.00 | $11.00 | $8.76 | 450 |
| 2016-07-15 | $10.99 | $10.99 | $10.85 | $10.85 | $8.64 | 2,553 |
| 2016-07-14 | $11.00 | $11.00 | $11.00 | $11.00 | $8.76 | 0 |
| 2016-07-13 | $11.00 | $11.00 | $11.00 | $11.00 | $8.76 | 100 |
| 2016-07-12 | $10.99 | $10.99 | $10.97 | $10.97 | $8.73 | 614 |
| 2016-07-11 | $10.75 | $10.75 | $10.75 | $10.75 | $8.56 | 2 |
| 2016-07-08 | $10.75 | $10.75 | $10.75 | $10.75 | $8.56 | 10 |
| 2016-07-07 | $11.25 | $11.65 | $10.75 | $10.75 | $8.56 | 7,493 |
| 2016-07-06 | $10.75 | $10.75 | $10.75 | $10.75 | $8.56 | 200 |
| 2016-07-05 | $10.80 | $10.80 | $10.61 | $10.70 | $8.52 | 3,575 |
| 2016-07-01 | $10.67 | $10.67 | $10.67 | $10.67 | $8.50 | 0 |
| 2016-06-30 | $10.88 | $10.96 | $10.67 | $10.67 | $8.50 | 426 |
| 2016-06-29 | $10.79 | $10.79 | $10.79 | $10.79 | $8.59 | 0 |
| 2016-06-28 | $10.79 | $10.79 | $10.79 | $10.79 | $8.59 | 8 |
| 2016-06-27 | $10.79 | $10.79 | $10.79 | $10.79 | $8.59 | 0 |
| 2016-06-24 | $10.79 | $10.79 | $10.79 | $10.79 | $8.59 | 0 |
| 2016-06-23 | $10.88 | $10.99 | $10.75 | $10.79 | $8.59 | 3,154 |
| 2016-06-22 | $10.80 | $10.80 | $10.80 | $10.80 | $8.60 | 528 |
| 2016-06-21 | $10.95 | $10.95 | $10.80 | $10.80 | $8.60 | 8,416 |
| 2016-06-20 | $10.88 | $10.88 | $10.81 | $10.81 | $8.61 | 700 |
| 2016-06-17 | $10.91 | $10.91 | $10.80 | $10.80 | $8.60 | 3,117 |
| 2016-06-16 | $10.95 | $10.95 | $10.95 | $10.95 | $8.72 | 106 |
| 2016-06-15 | $10.99 | $10.99 | $10.99 | $10.99 | $8.75 | 101 |
| 2016-06-14 | $10.99 | $10.99 | $10.99 | $10.99 | $8.75 | 0 |
| 2016-06-13 | $11.00 | $11.00 | $10.99 | $10.99 | $8.75 | 700 |
| 2016-06-10 | $11.00 | $11.00 | $10.99 | $11.00 | $8.76 | 1,215 |
| 2016-06-09 | $11.00 | $11.00 | $10.99 | $11.00 | $8.76 | 3,200 |
| 2016-06-08 | $10.95 | $11.00 | $10.95 | $10.99 | $8.75 | 2,133 |
| 2016-06-07 | $10.96 | $11.00 | $10.95 | $10.95 | $8.72 | 11,756 |
| 2016-06-06 | $10.51 | $11.00 | $10.46 | $10.81 | $8.61 | 12,589 |
| 2016-06-03 | $10.46 | $10.46 | $10.46 | $10.46 | $8.33 | 0 |
| 2016-06-02 | $10.46 | $10.46 | $10.46 | $10.46 | $8.33 | 84 |
| 2016-06-01 | $10.58 | $11.00 | $10.46 | $10.46 | $8.33 | 6,442 |
| 2016-05-31 | $10.50 | $10.50 | $10.50 | $10.50 | $8.36 | 300 |
| 2016-05-27 | $10.69 | $10.69 | $10.69 | $10.69 | $8.51 | 21 |
| 2016-05-26 | $10.72 | $10.80 | $10.48 | $10.69 | $8.51 | 10,862 |
| 2016-05-25 | $10.42 | $10.45 | $10.42 | $10.45 | $8.32 | 1,586 |
| 2016-05-24 | $10.67 | $10.67 | $10.67 | $10.67 | $8.50 | 109 |
| 2016-05-23 | $10.67 | $10.67 | $10.67 | $10.67 | $8.50 | 0 |
| 2016-05-20 | $10.67 | $10.67 | $10.67 | $10.67 | $8.50 | 46 |
| 2016-05-19 | $10.67 | $10.67 | $10.67 | $10.67 | $8.50 | 0 |
| 2016-05-18 | $10.67 | $10.67 | $10.67 | $10.67 | $8.50 | 0 |
| 2016-05-17 | $10.66 | $10.73 | $10.61 | $10.67 | $8.50 | 5,519 |
| 2016-05-16 | $10.46 | $10.67 | $10.40 | $10.63 | $8.47 | 4,249 |
| 2016-05-13 | $10.33 | $10.33 | $10.33 | $10.33 | $8.23 | 199 |
| 2016-05-12 | $10.25 | $10.26 | $10.25 | $10.26 | $8.17 | 65 |
| 2016-05-11 | $10.41 | $10.41 | $10.28 | $10.28 | $8.19 | 108 |
| 2016-05-10 | $10.25 | $10.25 | $10.25 | $10.25 | $8.16 | 3 |
| 2016-05-09 | $10.25 | $10.32 | $10.25 | $10.30 | $8.20 | 118 |
| 2016-05-06 | $10.55 | $10.55 | $10.55 | $10.55 | $8.40 | 315 |
| 2016-05-05 | $10.45 | $10.45 | $10.45 | $10.45 | $8.32 | 4 |
| 2016-05-04 | $10.99 | $10.99 | $10.99 | $10.99 | $8.75 | 2 |
| 2016-05-03 | $10.77 | $10.77 | $10.55 | $10.55 | $8.40 | 130 |
| 2016-05-02 | $10.88 | $10.88 | $10.42 | $10.42 | $8.30 | 137 |
| 2016-04-29 | $10.75 | $10.75 | $10.75 | $10.75 | $8.56 | 1,146 |
| 2016-04-28 | $10.97 | $11.05 | $10.70 | $10.75 | $8.56 | 19,852 |
| 2016-04-27 | $11.00 | $11.00 | $10.98 | $10.98 | $8.74 | 21,012 |
| 2016-04-26 | $10.41 | $10.53 | $10.41 | $10.53 | $8.39 | 57 |
| 2016-04-25 | $10.51 | $10.51 | $10.51 | $10.51 | $8.37 | 0 |
| 2016-04-22 | $11.20 | $11.20 | $10.51 | $10.51 | $8.37 | 18 |
| 2016-04-21 | $11.15 | $11.48 | $11.15 | $11.48 | $9.14 | 13 |
| 2016-04-20 | $11.00 | $11.00 | $11.00 | $11.00 | $8.68 | 0 |
| 2016-04-19 | $11.00 | $11.00 | $11.00 | $11.00 | $8.68 | 0 |
| 2016-04-18 | $11.00 | $11.00 | $11.00 | $11.00 | $8.68 | 0 |
| 2016-04-15 | $11.00 | $11.00 | $11.00 | $11.00 | $8.68 | 7 |
| 2016-04-14 | $11.00 | $11.48 | $11.00 | $11.48 | $9.06 | 61 |
| 2016-04-13 | $11.06 | $11.06 | $11.00 | $11.05 | $8.72 | 1,024 |
| 2016-04-12 | $11.20 | $11.20 | $11.20 | $11.20 | $8.84 | 1 |
| 2016-04-11 | $10.51 | $10.51 | $10.51 | $10.51 | $8.30 | 0 |
| 2016-04-08 | $11.16 | $11.16 | $11.16 | $11.16 | $8.81 | 10 |
| 2016-04-07 | $11.29 | $11.29 | $11.29 | $11.29 | $8.91 | 0 |
| 2016-04-06 | $11.16 | $11.16 | $11.15 | $11.16 | $8.81 | 878 |
| 2016-04-05 | $11.19 | $11.19 | $11.19 | $11.19 | $8.83 | 0 |
| 2016-04-04 | $11.19 | $11.19 | $11.19 | $11.19 | $8.83 | 100 |
| 2016-04-01 | $10.80 | $10.81 | $10.70 | $10.81 | $8.53 | 2,376 |
| 2016-03-31 | $10.35 | $10.35 | $10.35 | $10.35 | $8.17 | 0 |
| 2016-03-30 | $10.35 | $10.35 | $10.35 | $10.35 | $8.17 | 0 |
| 2016-03-29 | $10.50 | $10.50 | $10.35 | $10.35 | $8.17 | 400 |
| 2016-03-28 | $10.81 | $10.81 | $10.81 | $10.81 | $8.53 | 0 |
| 2016-03-24 | $10.81 | $10.81 | $10.81 | $10.81 | $8.53 | 198 |
| 2016-03-23 | $10.50 | $10.50 | $10.50 | $10.50 | $8.29 | 10 |
| 2016-03-22 | $10.50 | $10.50 | $10.50 | $10.50 | $8.29 | 3,803 |
| 2016-03-21 | $10.81 | $10.81 | $10.81 | $10.81 | $8.53 | 0 |
| 2016-03-18 | $10.43 | $10.81 | $10.43 | $10.81 | $8.53 | 1,242 |
| 2016-03-17 | $10.50 | $10.50 | $10.50 | $10.50 | $8.29 | 79 |
| 2016-03-16 | $10.50 | $10.50 | $10.50 | $10.50 | $8.29 | 0 |
| 2016-03-15 | $10.50 | $10.50 | $10.50 | $10.50 | $8.29 | 0 |
| 2016-03-14 | $10.50 | $10.50 | $10.50 | $10.50 | $8.29 | 2 |
| 2016-03-11 | $10.50 | $10.50 | $10.50 | $10.50 | $8.29 | 0 |
| 2016-03-10 | $10.50 | $10.50 | $10.50 | $10.50 | $8.29 | 72 |
| 2016-03-09 | $10.50 | $10.50 | $10.50 | $10.50 | $8.29 | 0 |
| 2016-03-08 | $10.50 | $10.50 | $10.50 | $10.50 | $8.29 | 44 |
| 2016-03-07 | $10.50 | $10.51 | $10.50 | $10.51 | $8.30 | 134 |
| 2016-03-04 | $10.55 | $10.55 | $10.55 | $10.55 | $8.33 | 494 |
| 2016-03-03 | $10.61 | $10.61 | $10.61 | $10.61 | $8.38 | 71 |
| 2016-03-02 | $10.86 | $10.86 | $10.86 | $10.86 | $8.57 | 16 |
| 2016-03-01 | $10.80 | $10.80 | $10.79 | $10.80 | $8.53 | 300 |
| 2016-02-29 | $10.78 | $10.80 | $10.78 | $10.80 | $8.53 | 1,758 |
| 2016-02-26 | $10.48 | $10.65 | $10.48 | $10.56 | $8.34 | 6,263 |
| 2016-02-25 | $11.05 | $11.05 | $11.05 | $11.05 | $8.72 | 0 |
| 2016-02-24 | $11.05 | $11.05 | $11.05 | $11.05 | $8.72 | 0 |
| 2016-02-23 | $11.05 | $11.05 | $11.05 | $11.05 | $8.72 | 3 |
| 2016-02-22 | $11.04 | $11.04 | $11.01 | $11.01 | $8.69 | 376 |
| 2016-02-19 | $11.73 | $11.73 | $11.73 | $11.73 | $9.26 | 0 |
| 2016-02-18 | $11.73 | $11.73 | $11.73 | $11.73 | $9.26 | 0 |
| 2016-02-17 | $11.73 | $11.73 | $11.73 | $11.73 | $9.26 | 20 |
| 2016-02-16 | $11.73 | $11.73 | $11.73 | $11.73 | $9.26 | 1 |
| 2016-02-12 | $11.73 | $11.73 | $11.73 | $11.73 | $9.26 | 0 |
| 2016-02-11 | $11.73 | $11.73 | $11.73 | $11.73 | $9.26 | 0 |
| 2016-02-10 | $11.73 | $11.73 | $11.73 | $11.73 | $9.26 | 0 |
| 2016-02-09 | $11.73 | $11.73 | $11.73 | $11.73 | $9.26 | 0 |
| 2016-02-08 | $11.73 | $11.73 | $11.73 | $11.73 | $9.26 | 100 |
| 2016-02-05 | $11.84 | $11.84 | $11.84 | $11.84 | $9.34 | 0 |
| 2016-02-04 | $11.84 | $11.84 | $11.84 | $11.84 | $9.34 | 0 |
| 2016-02-03 | $11.22 | $11.84 | $11.22 | $11.84 | $9.34 | 360 |
| 2016-02-02 | $11.48 | $11.48 | $11.48 | $11.48 | $9.06 | 5 |
| 2016-02-01 | $11.05 | $11.05 | $11.05 | $11.05 | $8.72 | 1 |
| 2016-01-29 | $11.40 | $11.40 | $11.15 | $11.15 | $8.80 | 658 |
| 2016-01-28 | $11.32 | $11.32 | $11.25 | $11.25 | $8.88 | 694 |
| 2016-01-27 | $11.27 | $11.96 | $11.27 | $11.29 | $8.91 | 2,957 |
| 2016-01-26 | $12.00 | $12.00 | $12.00 | $12.00 | $9.47 | 454 |
| 2016-01-25 | $11.51 | $11.51 | $11.51 | $11.51 | $9.09 | 170 |
| 2016-01-22 | $11.33 | $11.33 | $11.33 | $11.33 | $8.95 | 0 |
| 2016-01-21 | $11.33 | $11.33 | $11.33 | $11.33 | $8.95 | 3 |
| 2016-01-20 | $13.00 | $13.00 | $11.32 | $11.32 | $8.94 | 128 |
| 2016-01-19 | $12.00 | $12.00 | $12.00 | $12.00 | $9.39 | 1,317 |
| 2016-01-15 | $12.37 | $12.37 | $12.37 | $12.37 | $9.68 | 40 |
| 2016-01-14 | $12.64 | $12.64 | $12.64 | $12.64 | $9.89 | 17 |
| 2016-01-13 | $12.37 | $12.37 | $12.37 | $12.37 | $9.68 | 5 |
| 2016-01-12 | $12.37 | $12.37 | $12.37 | $12.37 | $9.68 | 5 |
| 2016-01-11 | $12.35 | $12.37 | $12.35 | $12.37 | $9.68 | 589 |
| 2016-01-08 | $12.14 | $12.14 | $12.12 | $12.12 | $9.48 | 205 |
| 2016-01-07 | $12.30 | $12.30 | $12.30 | $12.30 | $9.63 | 767 |
| 2016-01-06 | $12.04 | $12.04 | $12.04 | $12.04 | $9.42 | 0 |
| 2016-01-05 | $12.04 | $12.04 | $12.04 | $12.04 | $9.42 | 140 |
| 2016-01-04 | $12.01 | $12.30 | $12.01 | $12.30 | $9.63 | 49 |
| 2015-12-31 | $12.04 | $12.04 | $12.04 | $12.04 | $9.42 | 0 |
| 2015-12-30 | $12.24 | $12.77 | $12.04 | $12.04 | $9.42 | 14,326 |
| 2015-12-29 | $12.38 | $12.38 | $12.38 | $12.38 | $9.69 | 236 |
| 2015-12-28 | $12.38 | $12.38 | $12.35 | $12.35 | $9.66 | 437 |
| 2015-12-24 | $12.00 | $12.00 | $12.00 | $12.00 | $9.39 | 517 |
| 2015-12-23 | $12.04 | $12.04 | $12.04 | $12.04 | $9.42 | 0 |
| 2015-12-22 | $12.04 | $12.04 | $12.04 | $12.04 | $9.42 | 0 |
| 2015-12-21 | $12.04 | $12.04 | $12.04 | $12.04 | $9.42 | 45 |
| 2015-12-18 | $12.06 | $12.20 | $12.04 | $12.04 | $9.42 | 493 |
| 2015-12-17 | $11.81 | $11.81 | $11.70 | $11.73 | $9.18 | 483 |
| 2015-12-16 | $11.70 | $11.76 | $11.70 | $11.74 | $9.19 | 1,004 |
| 2015-12-15 | $12.07 | $12.07 | $12.07 | $12.07 | $9.45 | 0 |
| 2015-12-14 | $12.07 | $12.07 | $12.07 | $12.07 | $9.45 | 0 |
| 2015-12-11 | $12.04 | $12.04 | $11.70 | $11.70 | $9.16 | 60 |
| 2015-12-10 | $12.05 | $12.05 | $12.05 | $12.05 | $9.43 | 12 |
| 2015-12-09 | $12.07 | $12.07 | $12.07 | $12.07 | $9.45 | 0 |
| 2015-12-08 | $12.07 | $12.07 | $12.07 | $12.07 | $9.45 | 400 |
| 2015-12-07 | $11.70 | $11.70 | $11.70 | $11.70 | $9.16 | 421 |
| 2015-12-04 | $11.74 | $12.10 | $11.74 | $12.10 | $9.47 | 128 |
| 2015-12-03 | $11.86 | $11.86 | $11.86 | $11.86 | $9.28 | 50 |
| 2015-12-02 | $11.70 | $11.70 | $11.70 | $11.70 | $9.16 | 526 |
| 2015-12-01 | $11.58 | $11.58 | $11.58 | $11.58 | $9.06 | 0 |
| 2015-11-30 | $11.65 | $11.65 | $11.58 | $11.58 | $9.06 | 188 |
| 2015-11-27 | $12.09 | $12.09 | $12.09 | $12.09 | $9.46 | 0 |
| 2015-11-25 | $12.09 | $12.09 | $12.09 | $12.09 | $9.46 | 100 |
| 2015-11-24 | $11.43 | $11.43 | $11.43 | $11.43 | $8.95 | 0 |
| 2015-11-23 | $11.78 | $11.78 | $11.78 | $11.78 | $9.22 | 5 |
| 2015-11-20 | $11.90 | $11.90 | $11.90 | $11.90 | $9.31 | 0 |
| 2015-11-19 | $11.90 | $11.90 | $11.90 | $11.90 | $9.31 | 0 |
| 2015-11-18 | $11.90 | $11.90 | $11.90 | $11.90 | $9.31 | 2,099 |
| 2015-11-17 | $12.05 | $12.05 | $12.05 | $12.05 | $9.43 | 35 |
| 2015-11-16 | $12.07 | $12.07 | $12.07 | $12.07 | $9.45 | 2 |
| 2015-11-13 | $12.00 | $12.00 | $12.00 | $12.00 | $9.39 | 0 |
| 2015-11-12 | $12.00 | $12.00 | $12.00 | $12.00 | $9.39 | 59 |
| 2015-11-11 | $12.19 | $12.25 | $12.00 | $12.00 | $9.39 | 2,353 |
| 2015-11-10 | $12.10 | $12.10 | $12.10 | $12.10 | $9.47 | 10 |
| 2015-11-09 | $12.60 | $12.61 | $12.60 | $12.61 | $9.87 | 604 |
| 2015-11-06 | $12.60 | $12.60 | $12.60 | $12.60 | $9.86 | 6 |
| 2015-11-05 | $12.60 | $12.60 | $12.60 | $12.60 | $9.86 | 29 |
| 2015-11-04 | $12.60 | $12.60 | $12.60 | $12.60 | $9.86 | 12 |
| 2015-11-03 | $12.61 | $12.61 | $12.60 | $12.60 | $9.86 | 544 |
| 2015-11-02 | $12.32 | $12.32 | $12.32 | $12.32 | $9.64 | 9 |
| 2015-10-30 | $12.60 | $12.60 | $12.32 | $12.32 | $9.64 | 307 |
| 2015-10-29 | $13.04 | $13.04 | $12.82 | $12.82 | $10.03 | 7 |
| 2015-10-28 | $13.06 | $13.06 | $12.62 | $12.62 | $9.88 | 125 |
| 2015-10-27 | $12.15 | $12.15 | $12.15 | $12.15 | $9.51 | 1 |
| 2015-10-26 | $12.94 | $12.98 | $12.94 | $12.98 | $10.16 | 39 |
| 2015-10-23 | $12.51 | $12.51 | $12.50 | $12.50 | $9.78 | 158 |
| 2015-10-22 | $12.55 | $12.64 | $12.55 | $12.64 | $9.89 | 228 |
| 2015-10-21 | $12.75 | $12.78 | $12.75 | $12.78 | $10.00 | 76 |
| 2015-10-20 | $13.06 | $13.06 | $13.06 | $13.06 | $10.22 | 280 |
| 2015-10-19 | $12.62 | $12.77 | $12.62 | $12.77 | $10.00 | 715 |
| 2015-10-16 | $12.98 | $13.06 | $12.98 | $13.06 | $10.22 | 695 |
| 2015-10-15 | $13.02 | $13.06 | $12.46 | $12.46 | $9.75 | 241 |
| 2015-10-14 | $12.79 | $12.79 | $12.79 | $12.79 | $10.01 | 83 |
| 2015-10-13 | $12.63 | $12.79 | $12.63 | $12.79 | $10.01 | 6 |
| 2015-10-12 | $13.70 | $13.70 | $13.25 | $13.25 | $10.37 | 4,417 |
| 2015-10-09 | $13.73 | $13.73 | $13.73 | $13.73 | $10.74 | 129 |
| 2015-10-08 | $13.60 | $13.60 | $13.48 | $13.48 | $10.55 | 1,384 |
| 2015-10-07 | $12.05 | $12.40 | $12.05 | $12.40 | $9.70 | 49 |
| 2015-10-06 | $13.42 | $13.42 | $12.90 | $12.90 | $10.10 | 78 |
| 2015-10-05 | $12.81 | $12.88 | $12.71 | $12.82 | $10.03 | 815 |
| 2015-10-02 | $13.92 | $13.97 | $12.80 | $12.80 | $10.02 | 418 |
| 2015-10-01 | $12.88 | $12.88 | $12.88 | $12.88 | $10.08 | 250 |
| 2015-09-30 | $12.77 | $14.20 | $12.77 | $14.19 | $11.10 | 1,931 |
| 2015-09-29 | $12.99 | $12.99 | $12.99 | $12.99 | $10.17 | 707 |
| 2015-09-28 | $13.39 | $13.43 | $12.79 | $12.82 | $10.03 | 1,568 |
| 2015-09-25 | $14.00 | $14.00 | $13.96 | $13.99 | $10.95 | 692 |
| 2015-09-24 | $14.98 | $14.98 | $13.36 | $13.64 | $10.67 | 7,125 |
| 2015-09-23 | $13.52 | $14.07 | $13.50 | $13.87 | $10.80 | 4,800 |
| 2015-09-22 | $12.61 | $13.50 | $12.61 | $13.50 | $10.51 | 902 |
| 2015-09-21 | $13.35 | $13.35 | $13.35 | $13.35 | $10.39 | 50 |
| 2015-09-18 | $11.78 | $15.34 | $11.36 | $15.34 | $11.94 | 32,021 |
| 2015-09-17 | $11.39 | $11.78 | $11.35 | $11.61 | $9.04 | 1,636 |
| 2015-09-16 | $11.85 | $11.85 | $11.54 | $11.82 | $9.20 | 1,200 |
| 2015-09-15 | $11.91 | $11.91 | $11.05 | $11.85 | $9.23 | 9,187 |
| 2015-09-14 | $11.20 | $11.20 | $11.20 | $11.20 | $8.72 | 100 |
| 2015-09-11 | $11.90 | $11.90 | $11.90 | $11.90 | $9.27 | 7 |
| 2015-09-10 | $11.42 | $11.42 | $11.42 | $11.42 | $8.89 | 7 |
| 2015-09-09 | $11.75 | $11.75 | $11.75 | $11.75 | $9.15 | 28 |
| 2015-09-08 | $11.55 | $11.90 | $11.55 | $11.90 | $9.27 | 1,116 |
Glen Burnie Bancorp (GLBZ) News Headlines
Recent Glen Burnie Bancorp (GLBZ) News
Similar Companies to Glen Burnie Bancorp (GLBZ) 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 |