Entain plc (GMVHF) Exchange: PINK
Data as of Aug. 18, 2025
$11.68 ($-0.60) -4.89%
Entain plc - Daily Information
Click for more stock information on Entain plc.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $12.13 |
| Previous Close | $11.68 |
| High | $12.20 |
| Low | $11.68 |
| Adjusted Open | $12.13 |
| Previous Adjusted Close | $11.68 |
| Adjusted High | $12.20 |
| Adjusted Low | $11.68 |
Invest in Entain plc (GMVHF)
Key People Entain plc
| Employee | Position |
|---|---|
| John Michael Barry Gibson | Non-Executive Chairman |
| Jette Nygaard-Andersen | Chief Executive Officer & Director |
| Sandeep Tiku | Chief Operating Officer |
| Robert Matthew Wood | CFO, Director & Deputy Chief Executive Officer |
| Paris Anatolitis | Commercial Director -Digital |
| Jim Humberstone | Group Head-Trading & Operations |
| Liron Snir | Chief Product Officer |
| Roni Maman | Vice President-Business Operations |
| Robert Grant Hoskin | Executive Director |
| Emily Carey | Secretary |
| Virginia M. McDowell | Independent Non-executive Director |
| David Satz | Independent Non-Executive Director |
| Stella Julie David | Senior Independent Non-Executive Director |
| Victoria Clare Jarman | Independent Non-Executive Director |
| Mark Julian Gregory | Independent Non-Executive Director |
| Peter A. Isola | Independent Non-Executive Director |
| Pierre Bouchut | Independent Non-Executive Director |
Historical Stock Data for Entain plc (GMVHF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $12.13 | $12.20 | $11.68 | $11.68 | $11.68 | 469 |
| 2025-08-15 | $11.80 | $12.28 | $11.80 | $12.28 | $12.28 | 2,647 |
| 2025-08-14 | $12.36 | $12.36 | $11.74 | $12.31 | $12.31 | 2,004 |
| 2025-08-13 | $12.44 | $12.44 | $11.89 | $11.89 | $11.89 | 2,248 |
| 2025-08-12 | $12.69 | $12.69 | $12.59 | $12.67 | $12.67 | 2,923 |
| 2025-08-11 | $12.60 | $12.84 | $12.58 | $12.58 | $12.58 | 4,121 |
| 2025-08-08 | $13.35 | $13.35 | $12.73 | $13.02 | $13.02 | 2,238 |
| 2025-08-07 | $13.88 | $13.88 | $13.77 | $13.77 | $13.77 | 1,338 |
| 2025-08-06 | $13.07 | $13.86 | $13.07 | $13.86 | $13.86 | 1,819 |
| 2025-08-05 | $13.88 | $13.88 | $13.67 | $13.67 | $13.67 | 3,546 |
| 2025-08-04 | $13.73 | $13.73 | $13.58 | $13.73 | $13.73 | 4,736 |
| 2025-08-01 | $13.54 | $13.70 | $13.34 | $13.70 | $13.70 | 2,482 |
| 2025-07-31 | $13.86 | $13.86 | $13.23 | $13.23 | $13.23 | 3,888 |
| 2025-07-30 | $13.77 | $13.82 | $13.77 | $13.81 | $13.81 | 1,276 |
| 2025-07-29 | $13.71 | $13.73 | $13.48 | $13.73 | $13.73 | 7,411 |
| 2025-07-28 | $13.62 | $13.69 | $13.62 | $13.62 | $13.62 | 2,077 |
| 2025-07-25 | $13.77 | $13.77 | $13.46 | $13.73 | $13.73 | 2,705 |
| 2025-07-24 | $13.45 | $13.59 | $13.45 | $13.59 | $13.59 | 4,389 |
| 2025-07-23 | $13.73 | $13.80 | $13.73 | $13.80 | $13.80 | 685 |
| 2025-07-22 | $13.58 | $13.68 | $13.05 | $13.68 | $13.68 | 1,782 |
| 2025-07-21 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 3,449 |
| 2025-07-18 | $12.46 | $13.14 | $12.46 | $13.12 | $13.12 | 1,843 |
| 2025-07-17 | $12.78 | $13.11 | $12.78 | $13.11 | $13.11 | 3,170 |
| 2025-07-16 | $12.94 | $12.94 | $12.66 | $12.66 | $12.66 | 2,508 |
| 2025-07-15 | $12.93 | $12.93 | $12.64 | $12.64 | $12.64 | 13,255 |
| 2025-07-14 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 2,591 |
| 2025-07-11 | $13.10 | $13.10 | $13.04 | $13.05 | $13.05 | 1,211 |
| 2025-07-10 | $12.94 | $13.09 | $12.79 | $12.79 | $12.79 | 3,843 |
| 2025-07-09 | $13.06 | $13.06 | $13.02 | $13.06 | $13.06 | 2,068 |
| 2025-07-08 | $12.93 | $12.97 | $12.73 | $12.97 | $12.97 | 2,031 |
| 2025-07-07 | $12.75 | $12.79 | $12.27 | $12.70 | $12.70 | 1,236 |
| 2025-07-03 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 4,488 |
| 2025-07-02 | $12.70 | $12.74 | $12.09 | $12.09 | $12.09 | 955 |
| 2025-07-01 | $12.83 | $12.88 | $12.31 | $12.88 | $12.88 | 4,927 |
| 2025-06-30 | $12.55 | $12.66 | $12.24 | $12.66 | $12.66 | 1,719 |
| 2025-06-27 | $12.51 | $12.54 | $12.51 | $12.54 | $12.54 | 1,812 |
| 2025-06-26 | $11.91 | $12.66 | $11.91 | $12.38 | $12.38 | 9,957 |
| 2025-06-25 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 733 |
| 2025-06-24 | $11.84 | $11.84 | $11.32 | $11.76 | $11.76 | 3,475 |
| 2025-06-23 | $11.66 | $11.66 | $11.41 | $11.45 | $11.45 | 10,749 |
| 2025-06-20 | $11.45 | $11.45 | $11.37 | $11.38 | $11.38 | 188,257 |
| 2025-06-18 | $11.52 | $11.72 | $11.22 | $11.72 | $11.72 | 57,840 |
| 2025-06-17 | $11.78 | $11.78 | $11.31 | $11.53 | $11.53 | 59,742 |
| 2025-06-16 | $11.92 | $12.08 | $11.45 | $11.45 | $11.45 | 212,190 |
| 2025-06-13 | $10.36 | $10.43 | $10.00 | $10.42 | $10.42 | 1,572 |
| 2025-06-12 | $10.42 | $10.42 | $10.03 | $10.42 | $10.42 | 2,119 |
| 2025-06-11 | $10.42 | $10.42 | $10.16 | $10.16 | $10.16 | 7,675 |
| 2025-06-10 | $10.40 | $10.40 | $10.19 | $10.19 | $10.19 | 5,075 |
| 2025-06-09 | $10.17 | $10.39 | $10.17 | $10.39 | $10.39 | 2,023 |
| 2025-06-06 | $10.27 | $10.27 | $10.05 | $10.26 | $10.26 | 2,514 |
| 2025-06-05 | $10.35 | $10.35 | $10.05 | $10.05 | $10.05 | 2,283 |
| 2025-06-04 | $10.41 | $10.41 | $10.20 | $10.20 | $10.20 | 1,936 |
| 2025-06-03 | $10.27 | $10.41 | $10.05 | $10.41 | $10.41 | 4,195 |
| 2025-06-02 | $10.36 | $10.42 | $10.36 | $10.42 | $10.42 | 791 |
| 2025-05-30 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 526 |
| 2025-05-29 | $10.12 | $10.40 | $10.12 | $10.40 | $10.40 | 2,461 |
| 2025-05-28 | $10.28 | $10.31 | $9.95 | $10.31 | $10.31 | 654 |
| 2025-05-27 | $10.32 | $10.34 | $10.08 | $10.33 | $10.33 | 1,276 |
| 2025-05-23 | $10.05 | $10.11 | $10.05 | $10.11 | $10.11 | 390 |
| 2025-05-22 | $10.13 | $10.18 | $10.13 | $10.18 | $10.18 | 9,203 |
| 2025-05-21 | $10.32 | $10.39 | $10.32 | $10.39 | $10.39 | 7,192 |
| 2025-05-20 | $10.45 | $10.49 | $9.94 | $10.49 | $10.49 | 4,246 |
| 2025-05-19 | $10.51 | $10.65 | $10.51 | $10.65 | $10.65 | 1,732 |
| 2025-05-16 | $10.49 | $10.55 | $10.30 | $10.30 | $10.30 | 3,711 |
| 2025-05-15 | $10.63 | $10.64 | $10.38 | $10.64 | $10.64 | 3,397 |
| 2025-05-14 | $10.76 | $10.76 | $10.74 | $10.74 | $10.74 | 931 |
| 2025-05-13 | $10.04 | $10.04 | $9.93 | $9.93 | $9.93 | 598 |
| 2025-05-12 | $9.67 | $9.81 | $9.29 | $9.80 | $9.80 | 9,218 |
| 2025-05-09 | $9.57 | $9.63 | $9.14 | $9.62 | $9.62 | 6,363 |
| 2025-05-08 | $9.62 | $9.62 | $9.49 | $9.49 | $9.49 | 2,394 |
| 2025-05-07 | $9.67 | $9.71 | $9.67 | $9.71 | $9.71 | 1,530 |
| 2025-05-06 | $9.33 | $9.51 | $8.95 | $9.49 | $9.49 | 1,080 |
| 2025-05-05 | $9.28 | $9.30 | $8.85 | $9.30 | $9.30 | 1,930 |
| 2025-05-02 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 153 |
| 2025-05-01 | $9.06 | $9.06 | $8.65 | $9.00 | $9.00 | 101,598 |
| 2025-04-30 | $8.49 | $8.86 | $8.49 | $8.86 | $8.86 | 102,976 |
| 2025-04-29 | $8.59 | $8.81 | $8.59 | $8.81 | $8.81 | 75,262 |
| 2025-04-28 | $8.48 | $8.74 | $8.28 | $8.51 | $8.51 | 3,231 |
| 2025-04-25 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 336 |
| 2025-04-24 | $7.53 | $7.65 | $7.42 | $7.42 | $7.42 | 760 |
| 2025-04-23 | $8.08 | $8.08 | $7.83 | $7.83 | $7.83 | 10,231 |
| 2025-04-22 | $7.68 | $7.85 | $7.56 | $7.56 | $7.56 | 1,511 |
| 2025-04-21 | $7.41 | $7.88 | $7.25 | $7.29 | $7.29 | 2,506 |
| 2025-04-17 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 734 |
| 2025-04-16 | $7.34 | $7.51 | $7.33 | $7.51 | $7.51 | 3,288 |
| 2025-04-15 | $7.53 | $7.53 | $7.20 | $7.20 | $7.20 | 1,013 |
| 2025-04-14 | $7.03 | $7.33 | $6.98 | $6.98 | $6.98 | 5,838 |
| 2025-04-11 | $7.09 | $7.18 | $6.93 | $7.18 | $7.18 | 3,173 |
| 2025-04-10 | $6.85 | $7.27 | $6.83 | $6.83 | $6.83 | 2,754 |
| 2025-04-09 | $6.40 | $7.23 | $6.40 | $6.56 | $6.56 | 234,247 |
| 2025-04-08 | $6.79 | $6.81 | $6.25 | $6.25 | $6.25 | 7,776 |
| 2025-04-07 | $6.73 | $6.85 | $6.36 | $6.57 | $6.57 | 6,266 |
| 2025-04-04 | $6.50 | $6.80 | $6.04 | $6.04 | $6.04 | 3,253 |
| 2025-04-03 | $7.05 | $7.49 | $7.05 | $7.49 | $7.49 | 673 |
| 2025-04-02 | $7.61 | $7.73 | $7.37 | $7.73 | $7.73 | 1,440 |
| 2025-04-01 | $7.60 | $7.60 | $7.21 | $7.21 | $7.21 | 1,386 |
| 2025-03-31 | $7.43 | $7.67 | $7.43 | $7.67 | $7.67 | 1,513 |
| 2025-03-28 | $8.29 | $8.29 | $8.25 | $8.25 | $8.25 | 715 |
| 2025-03-27 | $8.10 | $8.44 | $8.05 | $8.05 | $8.05 | 1,596 |
| 2025-03-26 | $8.54 | $8.54 | $8.25 | $8.25 | $8.25 | 1,678 |
| 2025-03-25 | $8.33 | $8.74 | $8.33 | $8.74 | $8.74 | 1,908 |
| 2025-03-24 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 478 |
| 2025-03-21 | $8.62 | $8.77 | $8.30 | $8.30 | $8.30 | 3,504 |
| 2025-03-20 | $8.51 | $8.76 | $8.51 | $8.76 | $8.76 | 929 |
| 2025-03-19 | $8.59 | $8.59 | $8.44 | $8.44 | $8.44 | 1,032 |
| 2025-03-18 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 1,037 |
| 2025-03-17 | $8.37 | $8.76 | $8.37 | $8.76 | $8.76 | 3,093 |
| 2025-03-14 | $8.35 | $8.38 | $8.35 | $8.38 | $8.38 | 2,335 |
| 2025-03-13 | $8.04 | $8.34 | $7.98 | $7.99 | $7.99 | 4,037 |
| 2025-03-12 | $8.73 | $8.73 | $8.22 | $8.22 | $8.22 | 1,035 |
| 2025-03-11 | $8.33 | $8.72 | $8.21 | $8.72 | $8.59 | 3,068 |
| 2025-03-10 | $8.50 | $8.50 | $8.50 | $8.50 | $8.38 | 111 |
| 2025-03-07 | $9.23 | $9.23 | $9.23 | $9.23 | $9.10 | 3,323 |
| 2025-03-06 | $9.72 | $9.72 | $9.72 | $9.72 | $9.58 | 392 |
| 2025-03-05 | $9.75 | $9.92 | $9.49 | $9.92 | $9.78 | 1,527 |
| 2025-03-04 | $9.43 | $9.76 | $9.15 | $9.76 | $9.62 | 101,213 |
| 2025-03-03 | $9.79 | $9.79 | $9.76 | $9.76 | $9.62 | 418 |
| 2025-02-28 | $9.43 | $9.54 | $9.41 | $9.41 | $9.28 | 150,269 |
| 2025-02-27 | $9.74 | $9.74 | $9.35 | $9.47 | $9.33 | 153,897 |
| 2025-02-26 | $9.33 | $9.45 | $9.21 | $9.24 | $9.10 | 155,565 |
| 2025-02-25 | $9.15 | $9.15 | $8.93 | $9.02 | $8.89 | 153,880 |
| 2025-02-24 | $9.02 | $9.19 | $9.02 | $9.19 | $9.06 | 151,070 |
| 2025-02-21 | $9.24 | $9.38 | $9.17 | $9.36 | $9.23 | 170,860 |
| 2025-02-20 | $9.68 | $9.69 | $9.19 | $9.69 | $9.55 | 1,842 |
| 2025-02-19 | $9.65 | $9.74 | $9.41 | $9.74 | $9.60 | 2,106 |
| 2025-02-18 | $9.78 | $9.78 | $9.43 | $9.43 | $9.29 | 510 |
| 2025-02-14 | $9.64 | $9.64 | $9.48 | $9.48 | $9.34 | 1,420 |
| 2025-02-13 | $9.02 | $9.02 | $8.93 | $8.93 | $8.80 | 708 |
| 2025-02-12 | $8.34 | $8.34 | $8.34 | $8.34 | $8.22 | 1,709 |
| 2025-02-11 | $8.10 | $8.25 | $8.10 | $8.25 | $8.13 | 2,163 |
| 2025-02-10 | $9.45 | $9.45 | $9.45 | $9.45 | $9.31 | 1,692 |
| 2025-02-07 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 594 |
| 2025-02-06 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 332 |
| 2025-02-05 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2025-02-04 | $9.15 | $9.44 | $9.15 | $9.44 | $9.44 | 766 |
| 2025-02-03 | $8.69 | $8.69 | $8.52 | $8.69 | $8.69 | 964 |
| 2025-01-31 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 494 |
| 2025-01-30 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 98 |
| 2025-01-29 | $8.72 | $8.84 | $8.72 | $8.84 | $8.84 | 6,984 |
| 2025-01-28 | $8.81 | $8.82 | $8.81 | $8.82 | $8.82 | 746 |
| 2025-01-27 | $8.67 | $8.82 | $8.34 | $8.53 | $8.53 | 4,557 |
| 2025-01-24 | $8.38 | $8.47 | $8.25 | $8.25 | $8.25 | 1,724 |
| 2025-01-23 | $8.37 | $8.54 | $8.37 | $8.54 | $8.54 | 3,236 |
| 2025-01-22 | $8.79 | $8.79 | $8.71 | $8.71 | $8.71 | 2,069 |
| 2025-01-21 | $8.26 | $8.87 | $8.26 | $8.29 | $8.29 | 9,740 |
| 2025-01-17 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 254 |
| 2025-01-16 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 424 |
| 2025-01-15 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 238 |
| 2025-01-14 | $7.35 | $7.67 | $7.32 | $7.67 | $7.67 | 1,731 |
| 2025-01-13 | $7.61 | $7.86 | $7.41 | $7.41 | $7.41 | 2,651 |
| 2025-01-10 | $7.36 | $7.80 | $7.36 | $7.80 | $7.80 | 5,187 |
| 2025-01-08 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 168 |
| 2025-01-07 | $8.84 | $8.95 | $8.51 | $8.95 | $8.95 | 1,756 |
| 2025-01-06 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 372 |
| 2025-01-03 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2025-01-02 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 17 |
| 2024-12-31 | $8.79 | $8.79 | $8.59 | $8.59 | $8.59 | 7,561 |
| 2024-12-30 | $8.39 | $8.74 | $8.26 | $8.44 | $8.44 | 5,911 |
| 2024-12-27 | $8.76 | $8.76 | $8.59 | $8.59 | $8.59 | 6,127 |
| 2024-12-26 | $8.73 | $8.89 | $8.44 | $8.86 | $8.86 | 13,062 |
| 2024-12-24 | $8.15 | $8.35 | $8.15 | $8.35 | $8.35 | 5,168 |
| 2024-12-23 | $8.49 | $8.81 | $8.44 | $8.58 | $8.58 | 6,014 |
| 2024-12-20 | $8.75 | $9.05 | $8.69 | $9.05 | $9.05 | 4,243 |
| 2024-12-19 | $9.00 | $9.00 | $8.80 | $8.80 | $8.80 | 2,100 |
| 2024-12-18 | $9.48 | $9.52 | $9.14 | $9.52 | $9.52 | 3,412 |
| 2024-12-17 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 74 |
| 2024-12-16 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 858 |
| 2024-12-13 | $10.64 | $10.64 | $10.12 | $10.55 | $10.55 | 3,701 |
| 2024-12-12 | $10.23 | $10.77 | $10.23 | $10.23 | $10.23 | 1,546 |
| 2024-12-11 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 239 |
| 2024-12-10 | $10.60 | $10.60 | $10.16 | $10.16 | $10.16 | 1,986 |
| 2024-12-09 | $10.65 | $10.65 | $10.60 | $10.60 | $10.60 | 5,837 |
| 2024-12-06 | $10.19 | $10.61 | $10.06 | $10.06 | $10.06 | 2,903 |
| 2024-12-05 | $10.64 | $10.64 | $10.17 | $10.64 | $10.64 | 3,994 |
| 2024-12-04 | $10.53 | $10.53 | $10.05 | $10.05 | $10.05 | 993 |
| 2024-12-03 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 556 |
| 2024-12-02 | $10.44 | $10.44 | $9.95 | $9.95 | $9.95 | 2,385 |
| 2024-11-29 | $10.36 | $10.36 | $10.09 | $10.09 | $10.09 | 935 |
| 2024-11-27 | $10.30 | $10.30 | $9.90 | $9.91 | $9.91 | 640 |
| 2024-11-26 | $9.83 | $10.30 | $9.83 | $10.30 | $10.30 | 2,553 |
| 2024-11-25 | $9.72 | $10.08 | $9.72 | $9.77 | $9.77 | 2,463 |
| 2024-11-22 | $9.28 | $9.68 | $9.28 | $9.68 | $9.68 | 3,298 |
| 2024-11-21 | $9.23 | $9.62 | $9.20 | $9.20 | $9.20 | 1,007 |
| 2024-11-20 | $9.25 | $9.48 | $9.07 | $9.08 | $9.08 | 1,622 |
| 2024-11-19 | $9.73 | $9.73 | $9.37 | $9.37 | $9.37 | 983 |
| 2024-11-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 136 |
| 2024-11-15 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 147 |
| 2024-11-14 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 20 |
| 2024-11-13 | $9.61 | $9.90 | $9.42 | $9.42 | $9.42 | 10,718 |
| 2024-11-12 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 896 |
| 2024-11-11 | $10.02 | $10.02 | $9.48 | $9.48 | $9.48 | 1,829 |
| 2024-11-08 | $9.97 | $9.97 | $9.44 | $9.44 | $9.44 | 2,451 |
| 2024-11-07 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 42 |
| 2024-11-06 | $9.57 | $9.57 | $9.41 | $9.41 | $9.41 | 854 |
| 2024-11-05 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 1,632 |
| 2024-11-04 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 560 |
| 2024-11-01 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 27 |
| 2024-10-31 | $10.02 | $10.02 | $9.60 | $9.61 | $9.61 | 3,832 |
| 2024-10-30 | $9.94 | $9.97 | $9.75 | $9.75 | $9.75 | 6,520 |
| 2024-10-29 | $9.25 | $9.59 | $9.09 | $9.09 | $9.09 | 908 |
| 2024-10-28 | $9.41 | $9.48 | $9.41 | $9.48 | $9.48 | 1,984 |
| 2024-10-25 | $9.25 | $9.65 | $9.25 | $9.65 | $9.65 | 3,483 |
| 2024-10-24 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2024-10-23 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 436 |
| 2024-10-22 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2024-10-21 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 10 |
| 2024-10-18 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 776 |
| 2024-10-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 560 |
| 2024-10-16 | $9.15 | $9.34 | $9.15 | $9.32 | $9.32 | 2,138 |
| 2024-10-15 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 16 |
| 2024-10-14 | $9.62 | $9.62 | $9.32 | $9.54 | $9.54 | 71,664 |
| 2024-10-11 | $10.47 | $10.47 | $9.80 | $9.80 | $9.80 | 30,976 |
| 2024-10-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 10 |
| 2024-10-09 | $9.70 | $9.80 | $9.70 | $9.80 | $9.80 | 3,804 |
| 2024-10-08 | $10.31 | $10.53 | $9.78 | $9.78 | $9.78 | 2,209 |
| 2024-10-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 53 |
| 2024-10-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,049 |
| 2024-10-03 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 1,075 |
| 2024-10-02 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 6,765 |
| 2024-10-01 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 2,921 |
| 2024-09-30 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 586 |
| 2024-09-27 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 453 |
| 2024-09-26 | $10.20 | $10.30 | $10.00 | $10.30 | $10.30 | 3,915 |
| 2024-09-25 | $10.15 | $10.15 | $9.80 | $9.84 | $9.84 | 2,368 |
| 2024-09-24 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 22 |
| 2024-09-23 | $10.10 | $10.12 | $10.10 | $10.12 | $10.12 | 1,611 |
| 2024-09-20 | $9.78 | $10.10 | $9.78 | $10.10 | $10.10 | 1,104 |
| 2024-09-19 | $10.18 | $10.27 | $10.18 | $10.27 | $10.27 | 478 |
| 2024-09-18 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 356 |
| 2024-09-17 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2024-09-16 | $9.75 | $9.88 | $9.35 | $9.35 | $9.35 | 2,712 |
| 2024-09-13 | $9.87 | $9.87 | $9.79 | $9.85 | $9.85 | 107,583 |
| 2024-09-12 | $9.42 | $9.54 | $9.13 | $9.35 | $9.35 | 2,711 |
| 2024-09-11 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2024-09-10 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2024-09-09 | $9.17 | $9.17 | $8.74 | $8.74 | $8.74 | 2,814 |
| 2024-09-06 | $8.62 | $8.68 | $8.61 | $8.68 | $8.68 | 195,759 |
| 2024-09-05 | $8.55 | $8.88 | $8.55 | $8.85 | $8.85 | 1,292 |
| 2024-09-04 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 247 |
| 2024-09-03 | $8.12 | $8.62 | $8.12 | $8.60 | $8.60 | 5,496 |
| 2024-08-30 | $8.62 | $8.68 | $8.62 | $8.68 | $8.68 | 14,639 |
| 2024-08-29 | $8.46 | $8.73 | $8.46 | $8.69 | $8.69 | 20,346 |
| 2024-08-28 | $8.58 | $8.58 | $8.18 | $8.18 | $8.18 | 830 |
| 2024-08-27 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 239 |
| 2024-08-26 | $8.80 | $8.83 | $8.24 | $8.24 | $8.24 | 712 |
| 2024-08-23 | $8.16 | $8.16 | $8.11 | $8.11 | $8.11 | 990 |
| 2024-08-22 | $8.65 | $8.86 | $8.65 | $8.86 | $8.86 | 10,465 |
| 2024-08-21 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 98 |
| 2024-08-20 | $8.40 | $8.40 | $8.20 | $8.20 | $8.20 | 380 |
| 2024-08-19 | $8.24 | $8.52 | $8.24 | $8.52 | $8.52 | 1,629 |
| 2024-08-16 | $8.08 | $8.10 | $8.08 | $8.10 | $8.10 | 1,000 |
| 2024-08-15 | $7.95 | $8.12 | $7.95 | $8.00 | $8.00 | 12,101 |
| 2024-08-14 | $7.85 | $7.85 | $7.73 | $7.73 | $7.73 | 1,451 |
| 2024-08-13 | $7.44 | $7.68 | $7.44 | $7.50 | $7.39 | 20,934 |
| 2024-08-12 | $7.13 | $7.42 | $7.13 | $7.42 | $7.30 | 1,284 |
| 2024-08-09 | $7.26 | $7.26 | $7.01 | $7.14 | $7.03 | 80,431 |
| 2024-08-08 | $7.42 | $7.42 | $6.88 | $6.88 | $6.78 | 1,372 |
| 2024-08-07 | $6.67 | $6.85 | $6.67 | $6.85 | $6.75 | 1,818 |
| 2024-08-06 | $6.68 | $6.73 | $6.68 | $6.73 | $6.63 | 10,086 |
| 2024-08-05 | $6.40 | $6.40 | $6.16 | $6.30 | $6.20 | 1,951 |
| 2024-08-02 | $7.03 | $7.03 | $6.88 | $6.88 | $6.77 | 1,315 |
| 2024-08-01 | $7.37 | $7.52 | $7.37 | $7.52 | $7.41 | 3,905 |
| 2024-07-31 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 3,374 |
| 2024-07-30 | $7.50 | $7.50 | $7.34 | $7.34 | $7.34 | 3,374 |
| 2024-07-29 | $7.60 | $7.83 | $7.60 | $7.70 | $7.70 | 12,734 |
| 2024-07-26 | $8.44 | $8.44 | $8.42 | $8.42 | $8.42 | 4,040 |
| 2024-07-25 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 72 |
| 2024-07-24 | $8.50 | $8.67 | $8.50 | $8.65 | $8.65 | 803 |
| 2024-07-23 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 290 |
| 2024-07-22 | $8.77 | $8.78 | $8.45 | $8.49 | $8.49 | 3,915 |
| 2024-07-19 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 24 |
| 2024-07-18 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 54 |
| 2024-07-17 | $8.57 | $8.88 | $8.57 | $8.88 | $8.88 | 695 |
| 2024-07-16 | $8.42 | $8.85 | $8.42 | $8.85 | $8.85 | 553 |
| 2024-07-15 | $8.63 | $8.94 | $8.63 | $8.94 | $8.94 | 874 |
| 2024-07-12 | $8.75 | $8.81 | $8.75 | $8.81 | $8.81 | 638 |
| 2024-07-11 | $8.41 | $8.71 | $8.41 | $8.45 | $8.45 | 2,826 |
| 2024-07-10 | $8.45 | $8.67 | $8.40 | $8.40 | $8.40 | 1,236 |
| 2024-07-09 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 744 |
| 2024-07-08 | $8.16 | $8.31 | $8.10 | $8.10 | $8.10 | 7,826 |
| 2024-07-05 | $8.16 | $8.20 | $8.16 | $8.20 | $8.20 | 1,785 |
| 2024-07-03 | $8.14 | $8.14 | $8.06 | $8.06 | $8.06 | 497 |
| 2024-07-02 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 686 |
| 2024-07-01 | $8.06 | $8.13 | $8.01 | $8.11 | $8.11 | 8,155 |
| 2024-06-28 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 328 |
| 2024-06-27 | $7.83 | $8.23 | $7.83 | $8.23 | $8.23 | 3,534 |
| 2024-06-26 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 6,012 |
| 2024-06-25 | $8.10 | $8.20 | $8.10 | $8.12 | $8.12 | 60,292 |
| 2024-06-24 | $8.75 | $8.75 | $8.34 | $8.73 | $8.73 | 1,891 |
| 2024-06-21 | $8.19 | $8.19 | $8.15 | $8.15 | $8.15 | 2,381 |
| 2024-06-20 | $8.39 | $8.68 | $8.39 | $8.50 | $8.50 | 3,734 |
| 2024-06-18 | $8.64 | $8.64 | $8.23 | $8.64 | $8.64 | 575 |
| 2024-06-17 | $8.63 | $8.63 | $8.61 | $8.61 | $8.61 | 1,104 |
| 2024-06-14 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 419 |
| 2024-06-13 | $8.91 | $8.91 | $8.59 | $8.84 | $8.84 | 1,211 |
| 2024-06-12 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 2,281 |
| 2024-06-11 | $8.54 | $8.70 | $8.54 | $8.70 | $8.70 | 1,254 |
| 2024-06-10 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 254 |
| 2024-06-07 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 359 |
| 2024-06-06 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 220 |
| 2024-06-05 | $9.12 | $9.36 | $9.12 | $9.36 | $9.36 | 395 |
| 2024-06-04 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 4,280 |
| 2024-06-03 | $8.91 | $9.17 | $8.64 | $8.64 | $8.64 | 4,011 |
| 2024-05-31 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 5 |
| 2024-05-30 | $8.46 | $8.50 | $8.29 | $8.29 | $8.29 | 3,229 |
| 2024-05-29 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2024-05-28 | $8.76 | $8.92 | $8.76 | $8.92 | $8.92 | 2,357 |
| 2024-05-24 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 566 |
| 2024-05-23 | $9.24 | $9.32 | $9.04 | $9.04 | $9.04 | 6,515 |
| 2024-05-22 | $9.50 | $9.50 | $9.27 | $9.29 | $9.29 | 547 |
| 2024-05-21 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 10 |
| 2024-05-20 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 266 |
| 2024-05-17 | $9.44 | $9.46 | $9.44 | $9.46 | $9.46 | 797 |
| 2024-05-16 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 60 |
| 2024-05-15 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 982 |
| 2024-05-14 | $9.90 | $9.90 | $9.73 | $9.76 | $9.76 | 4,526 |
| 2024-05-13 | $9.56 | $9.84 | $9.56 | $9.84 | $9.84 | 892 |
| 2024-05-10 | $9.91 | $9.91 | $9.84 | $9.84 | $9.84 | 1,608 |
| 2024-05-09 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2024-05-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,045 |
| 2024-05-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2024-05-06 | $9.59 | $10.10 | $9.59 | $10.10 | $10.10 | 687 |
| 2024-05-03 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 564 |
| 2024-05-02 | $9.97 | $9.97 | $9.58 | $9.89 | $9.89 | 1,668 |
| 2024-05-01 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 222 |
| 2024-04-30 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 300 |
| 2024-04-29 | $10.13 | $10.29 | $10.10 | $10.10 | $10.10 | 5,604 |
| 2024-04-26 | $10.09 | $10.09 | $9.70 | $9.70 | $9.70 | 12,410 |
| 2024-04-25 | $10.36 | $10.37 | $10.36 | $10.37 | $10.37 | 1,275 |
| 2024-04-24 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1,119 |
| 2024-04-23 | $10.45 | $10.45 | $10.40 | $10.40 | $10.40 | 1,130 |
| 2024-04-22 | $10.39 | $10.77 | $10.39 | $10.40 | $10.40 | 2,959 |
| 2024-04-19 | $10.45 | $10.46 | $10.44 | $10.44 | $10.44 | 2,288 |
| 2024-04-18 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1,086 |
| 2024-04-17 | $10.33 | $10.35 | $10.29 | $10.35 | $10.35 | 740 |
| 2024-04-16 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 4 |
| 2024-04-15 | $10.30 | $10.30 | $10.07 | $10.07 | $10.07 | 1,055 |
| 2024-04-12 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 247 |
| 2024-04-11 | $10.20 | $10.21 | $10.20 | $10.21 | $10.21 | 654 |
| 2024-04-10 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 456 |
| 2024-04-09 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 88 |
| 2024-04-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 6,736 |
| 2024-04-05 | $9.89 | $10.00 | $9.77 | $9.77 | $9.77 | 6,736 |
| 2024-04-04 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 405 |
| 2024-04-03 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 7,988 |
| 2024-04-02 | $9.60 | $9.60 | $9.39 | $9.39 | $9.39 | 7,988 |
| 2024-04-01 | $10.32 | $10.49 | $10.28 | $10.28 | $10.28 | 2,798 |
| 2024-03-28 | $9.94 | $10.16 | $9.94 | $10.00 | $10.00 | 4,782 |
| 2024-03-27 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 2,508 |
| 2024-03-26 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 4,269 |
| 2024-03-25 | $10.16 | $10.17 | $9.91 | $9.91 | $9.91 | 1,090 |
| 2024-03-22 | $9.88 | $10.07 | $9.77 | $9.77 | $9.77 | 1,922 |
| 2024-03-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 23 |
| 2024-03-20 | $9.63 | $9.75 | $9.63 | $9.75 | $9.75 | 2,872 |
| 2024-03-19 | $9.78 | $9.99 | $9.78 | $9.99 | $9.99 | 12,096 |
| 2024-03-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 679 |
| 2024-03-15 | $9.95 | $9.95 | $9.87 | $9.87 | $9.87 | 678 |
| 2024-03-14 | $9.70 | $9.92 | $9.70 | $9.85 | $9.85 | 8,162 |
| 2024-03-13 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 2,135 |
| 2024-03-12 | $9.48 | $9.48 | $9.48 | $9.48 | $9.37 | 0 |
| 2024-03-11 | $9.36 | $9.48 | $9.36 | $9.48 | $9.37 | 2,135 |
| 2024-03-08 | $9.95 | $9.95 | $9.68 | $9.70 | $9.58 | 2,965 |
| 2024-03-07 | $10.20 | $10.22 | $10.00 | $10.00 | $9.88 | 2,570 |
| 2024-03-06 | $10.62 | $10.62 | $10.62 | $10.62 | $10.49 | 217 |
| 2024-03-05 | $10.63 | $10.75 | $10.63 | $10.71 | $10.59 | 3,870 |
| 2024-03-04 | $10.78 | $10.92 | $10.78 | $10.90 | $10.77 | 2,648 |
| 2024-03-01 | $11.67 | $11.71 | $11.67 | $11.71 | $11.71 | 1,122 |
| 2024-02-29 | $11.62 | $11.70 | $11.48 | $11.48 | $11.48 | 2,523 |
| 2024-02-28 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2024-02-27 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 686 |
| 2024-02-26 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 207 |
| 2024-02-23 | $11.69 | $11.69 | $11.39 | $11.39 | $11.39 | 1,089 |
| 2024-02-22 | $11.75 | $11.75 | $11.41 | $11.41 | $11.41 | 633 |
| 2024-02-21 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 198 |
| 2024-02-20 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 459 |
| 2024-02-16 | $11.93 | $11.93 | $11.48 | $11.76 | $11.76 | 4,792 |
| 2024-02-15 | $11.98 | $12.05 | $11.95 | $12.05 | $12.05 | 6,855 |
| 2024-02-14 | $12.00 | $12.00 | $11.54 | $11.91 | $11.91 | 1,172 |
| 2024-02-13 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 1,415 |
| 2024-02-12 | $12.84 | $13.03 | $12.84 | $13.03 | $13.03 | 630 |
| 2024-02-09 | $13.00 | $13.00 | $12.57 | $12.96 | $12.96 | 5,890 |
| 2024-02-08 | $12.57 | $12.59 | $12.57 | $12.59 | $12.59 | 429 |
| 2024-02-07 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 109 |
| 2024-02-06 | $12.28 | $12.38 | $12.28 | $12.38 | $12.38 | 1,923 |
| 2024-02-05 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 448 |
| 2024-02-02 | $12.77 | $12.77 | $12.65 | $12.67 | $12.67 | 1,496 |
| 2024-02-01 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 2,315 |
| 2024-01-31 | $12.13 | $12.31 | $12.13 | $12.31 | $12.31 | 391 |
| 2024-01-30 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 232 |
| 2024-01-29 | $12.38 | $12.61 | $12.38 | $12.61 | $12.61 | 891 |
| 2024-01-26 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 841 |
| 2024-01-25 | $12.38 | $12.38 | $12.08 | $12.36 | $12.36 | 1,630 |
| 2024-01-24 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 830 |
| 2024-01-23 | $12.56 | $12.67 | $12.56 | $12.67 | $12.67 | 830 |
| 2024-01-22 | $12.21 | $12.35 | $11.97 | $11.97 | $11.97 | 7,222 |
| 2024-01-19 | $11.70 | $11.73 | $11.40 | $11.73 | $11.73 | 1,025 |
| 2024-01-18 | $12.18 | $12.18 | $11.77 | $12.17 | $12.17 | 7,278 |
| 2024-01-17 | $11.33 | $11.55 | $11.33 | $11.55 | $11.55 | 527 |
| 2024-01-16 | $12.07 | $12.08 | $12.07 | $12.08 | $12.08 | 2,799 |
| 2024-01-12 | $12.32 | $12.39 | $11.91 | $11.91 | $11.91 | 927 |
| 2024-01-11 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 8 |
| 2024-01-10 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 467 |
| 2024-01-09 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 789 |
| 2024-01-08 | $12.58 | $12.59 | $12.58 | $12.59 | $12.59 | 973 |
| 2024-01-05 | $12.40 | $12.45 | $12.34 | $12.45 | $12.45 | 1,735 |
| 2024-01-04 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 592 |
| 2024-01-03 | $12.66 | $12.66 | $12.32 | $12.32 | $12.32 | 1,042 |
| 2024-01-02 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 1,987 |
| 2023-12-29 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 344 |
| 2023-12-28 | $12.88 | $12.92 | $12.51 | $12.92 | $12.92 | 528 |
| 2023-12-27 | $12.79 | $12.79 | $12.67 | $12.67 | $12.67 | 614 |
| 2023-12-26 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 198 |
| 2023-12-22 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 1,220 |
| 2023-12-21 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 64 |
| 2023-12-20 | $12.88 | $12.88 | $12.59 | $12.59 | $12.59 | 14,093 |
| 2023-12-19 | $13.02 | $13.14 | $12.80 | $12.88 | $12.88 | 8,861 |
| 2023-12-18 | $12.25 | $12.43 | $12.12 | $12.43 | $12.43 | 8,759 |
| 2023-12-15 | $11.78 | $11.80 | $11.74 | $11.75 | $11.75 | 6,679 |
| 2023-12-14 | $11.87 | $11.87 | $11.62 | $11.62 | $11.62 | 866 |
| 2023-12-13 | $10.36 | $10.57 | $10.36 | $10.57 | $10.57 | 3,334 |
| 2023-12-12 | $10.06 | $10.26 | $9.99 | $9.99 | $9.99 | 26,423 |
| 2023-12-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 273 |
| 2023-12-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-12-07 | $9.86 | $10.00 | $9.86 | $9.95 | $9.95 | 1,055 |
| 2023-12-06 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 75 |
| 2023-12-05 | $10.02 | $10.02 | $9.79 | $9.79 | $9.79 | 2,535 |
| 2023-12-04 | $9.88 | $10.28 | $9.87 | $9.87 | $9.87 | 4,080 |
| 2023-12-01 | $10.05 | $10.28 | $10.01 | $10.28 | $10.28 | 1,193 |
| 2023-11-30 | $10.11 | $10.11 | $10.04 | $10.04 | $10.04 | 2,097 |
| 2023-11-29 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 42 |
| 2023-11-28 | $10.60 | $10.60 | $10.46 | $10.46 | $10.46 | 1,544 |
| 2023-11-27 | $10.71 | $10.99 | $10.71 | $10.99 | $10.99 | 899 |
| 2023-11-24 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 33 |
| 2023-11-22 | $10.89 | $10.90 | $10.89 | $10.90 | $10.90 | 389 |
| 2023-11-21 | $10.39 | $10.51 | $10.39 | $10.51 | $10.51 | 1,482 |
| 2023-11-20 | $10.75 | $10.92 | $10.67 | $10.67 | $10.67 | 1,763 |
| 2023-11-17 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 222 |
| 2023-11-16 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 72 |
| 2023-11-15 | $10.97 | $10.97 | $10.58 | $10.58 | $10.58 | 4,430 |
| 2023-11-14 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 606 |
| 2023-11-13 | $11.03 | $11.14 | $11.03 | $11.11 | $11.11 | 1,028 |
| 2023-11-10 | $11.24 | $11.29 | $11.24 | $11.29 | $11.29 | 1,339 |
| 2023-11-09 | $11.67 | $11.67 | $11.65 | $11.65 | $11.65 | 1,461 |
| 2023-11-08 | $11.72 | $11.93 | $11.67 | $11.67 | $11.67 | 1,015 |
| 2023-11-07 | $11.60 | $11.82 | $11.48 | $11.48 | $11.48 | 4,760 |
| 2023-11-06 | $11.66 | $11.70 | $11.44 | $11.44 | $11.44 | 1,292 |
| 2023-11-03 | $11.18 | $11.33 | $11.13 | $11.33 | $11.33 | 992 |
| 2023-11-02 | $11.43 | $11.43 | $10.62 | $11.00 | $11.00 | 981 |
| 2023-11-01 | $11.18 | $11.20 | $11.18 | $11.20 | $11.20 | 12,807 |
| 2023-10-31 | $11.29 | $11.37 | $11.21 | $11.37 | $11.37 | 727 |
| 2023-10-30 | $11.08 | $11.15 | $10.90 | $10.92 | $10.92 | 6,838 |
| 2023-10-27 | $11.09 | $11.27 | $10.80 | $10.80 | $10.80 | 927 |
| 2023-10-26 | $11.05 | $11.32 | $11.05 | $11.32 | $11.32 | 1,719 |
| 2023-10-25 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 2,811 |
| 2023-10-24 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 100 |
| 2023-10-23 | $11.27 | $11.40 | $11.25 | $11.35 | $11.35 | 5,229 |
| 2023-10-20 | $11.09 | $11.47 | $11.09 | $11.21 | $11.21 | 2,199 |
| 2023-10-19 | $11.68 | $11.68 | $11.40 | $11.45 | $11.45 | 1,098 |
| 2023-10-18 | $11.65 | $11.81 | $11.65 | $11.81 | $11.81 | 296 |
| 2023-10-17 | $11.70 | $11.76 | $11.62 | $11.64 | $11.64 | 6,320 |
| 2023-10-16 | $11.50 | $11.80 | $11.50 | $11.80 | $11.80 | 1,663 |
| 2023-10-13 | $11.49 | $11.49 | $11.35 | $11.42 | $11.42 | 1,007 |
| 2023-10-12 | $11.58 | $11.61 | $11.58 | $11.61 | $11.61 | 455 |
| 2023-10-11 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 538 |
| 2023-10-10 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 241 |
| 2023-10-09 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 2 |
| 2023-10-06 | $11.03 | $11.42 | $11.03 | $11.42 | $11.42 | 2,484 |
| 2023-10-05 | $11.21 | $11.21 | $11.04 | $11.04 | $11.04 | 544 |
| 2023-10-04 | $11.11 | $11.12 | $11.11 | $11.12 | $11.12 | 842 |
| 2023-10-03 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 1,798 |
| 2023-10-02 | $11.43 | $11.49 | $11.17 | $11.49 | $11.49 | 2,066 |
| 2023-09-29 | $11.52 | $11.52 | $11.41 | $11.42 | $11.42 | 6,222 |
| 2023-09-28 | $11.09 | $11.24 | $11.09 | $11.24 | $11.24 | 2,101 |
| 2023-09-27 | $11.56 | $11.56 | $11.42 | $11.50 | $11.50 | 12,522 |
| 2023-09-26 | $11.68 | $11.68 | $11.39 | $11.39 | $11.39 | 696 |
| 2023-09-25 | $11.35 | $11.46 | $11.13 | $11.13 | $11.13 | 32,478 |
| 2023-09-22 | $13.16 | $13.16 | $13.09 | $13.09 | $13.09 | 793 |
| 2023-09-21 | $13.40 | $13.60 | $13.16 | $13.16 | $13.16 | 4,349 |
| 2023-09-20 | $13.73 | $14.00 | $13.67 | $14.00 | $14.00 | 7,964 |
| 2023-09-19 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 342 |
| 2023-09-18 | $13.88 | $13.91 | $13.85 | $13.85 | $13.85 | 1,268 |
| 2023-09-15 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 1,019 |
| 2023-09-14 | $14.11 | $14.11 | $13.97 | $13.97 | $13.97 | 896 |
| 2023-09-13 | $14.45 | $14.63 | $14.38 | $14.38 | $14.38 | 818 |
| 2023-09-12 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 281 |
| 2023-09-11 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 326 |
| 2023-09-08 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 983 |
| 2023-09-07 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 225 |
| 2023-09-06 | $14.35 | $14.35 | $14.30 | $14.30 | $14.30 | 997 |
| 2023-09-05 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 1,185 |
| 2023-09-01 | $14.39 | $14.39 | $14.32 | $14.32 | $14.32 | 703 |
| 2023-08-31 | $14.88 | $14.88 | $14.76 | $14.76 | $14.76 | 2,575 |
| 2023-08-30 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 3 |
| 2023-08-29 | $14.65 | $14.65 | $14.55 | $14.55 | $14.55 | 539 |
| 2023-08-28 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 175 |
| 2023-08-25 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 421 |
| 2023-08-24 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 278 |
| 2023-08-23 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 0 |
| 2023-08-22 | $14.80 | $14.94 | $14.80 | $14.94 | $14.94 | 726 |
| 2023-08-21 | $15.00 | $15.00 | $14.86 | $14.86 | $14.86 | 1,240 |
| 2023-08-18 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 53 |
| 2023-08-17 | $15.03 | $15.10 | $15.03 | $15.10 | $15.10 | 2,511 |
| 2023-08-16 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 47 |
| 2023-08-15 | $15.80 | $15.80 | $15.80 | $15.80 | $15.69 | 0 |
| 2023-08-14 | $16.16 | $16.16 | $15.80 | $15.80 | $15.69 | 1,018 |
| 2023-08-11 | $17.30 | $17.30 | $17.30 | $17.30 | $17.18 | 70 |
| 2023-08-10 | $17.30 | $17.30 | $17.30 | $17.30 | $17.18 | 100 |
| 2023-08-09 | $17.00 | $17.00 | $17.00 | $17.00 | $16.88 | 45 |
| 2023-08-08 | $17.00 | $17.00 | $17.00 | $17.00 | $16.88 | 20 |
| 2023-08-07 | $17.00 | $17.00 | $17.00 | $17.00 | $16.88 | 0 |
| 2023-08-04 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 80 |
| 2023-08-03 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 29 |
| 2023-08-02 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 331 |
| 2023-08-01 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 211 |
| 2023-07-31 | $18.03 | $18.17 | $18.03 | $18.17 | $18.17 | 439 |
| 2023-07-28 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 61 |
| 2023-07-27 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 1,058 |
| 2023-07-26 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 10 |
| 2023-07-25 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 37 |
| 2023-07-24 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 29,952 |
| 2023-07-21 | $16.62 | $16.62 | $16.10 | $16.62 | $16.62 | 1,395 |
| 2023-07-20 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2023-07-19 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 272 |
| 2023-07-18 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2023-07-17 | $16.59 | $16.59 | $16.52 | $16.52 | $16.52 | 576 |
| 2023-07-14 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 351 |
| 2023-07-13 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 1,298 |
| 2023-07-12 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 1,007 |
| 2023-07-11 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 249 |
| 2023-07-10 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 369 |
| 2023-07-07 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 352 |
| 2023-07-06 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 29 |
| 2023-07-05 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 398 |
| 2023-07-03 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 30 |
| 2023-06-30 | $16.00 | $16.43 | $16.00 | $16.43 | $16.43 | 592 |
| 2023-06-29 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 100 |
| 2023-06-28 | $15.33 | $15.58 | $15.33 | $15.58 | $15.58 | 4,612 |
| 2023-06-27 | $15.66 | $15.77 | $15.20 | $15.44 | $15.44 | 2,224 |
| 2023-06-26 | $15.43 | $15.83 | $15.43 | $15.83 | $15.83 | 1,252 |
| 2023-06-23 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 323 |
| 2023-06-22 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 33 |
| 2023-06-21 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 207 |
| 2023-06-20 | $15.66 | $15.93 | $15.66 | $15.93 | $15.93 | 384 |
| 2023-06-16 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 6,008 |
| 2023-06-15 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 424 |
| 2023-06-14 | $15.35 | $15.35 | $15.19 | $15.19 | $15.19 | 1,821 |
| 2023-06-13 | $16.62 | $16.87 | $16.18 | $16.18 | $16.18 | 1,328 |
| 2023-06-12 | $15.89 | $16.42 | $15.89 | $15.95 | $15.95 | 3,727 |
| 2023-06-09 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 181 |
| 2023-06-08 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 619 |
| 2023-06-07 | $15.50 | $16.15 | $15.50 | $16.15 | $16.15 | 870 |
| 2023-06-06 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2023-06-05 | $16.01 | $16.51 | $16.01 | $16.51 | $16.51 | 378 |
| 2023-06-02 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 24 |
| 2023-06-01 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 260 |
| 2023-05-31 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 299 |
| 2023-05-30 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 1,036 |
| 2023-05-26 | $17.40 | $17.40 | $17.05 | $17.40 | $17.40 | 18,230 |
| 2023-05-25 | $17.46 | $17.46 | $17.30 | $17.30 | $17.30 | 16,255 |
| 2023-05-24 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-05-23 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 15 |
| 2023-05-22 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 62 |
| 2023-05-19 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 68 |
| 2023-05-18 | $18.75 | $18.75 | $18.00 | $18.75 | $18.75 | 1,718 |
| 2023-05-17 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 37 |
| 2023-05-16 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2023-05-15 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 91 |
| 2023-05-12 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 190 |
| 2023-05-11 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 220 |
| 2023-05-10 | $18.97 | $19.25 | $18.97 | $19.25 | $19.25 | 3,278 |
| 2023-05-09 | $18.38 | $18.38 | $18.28 | $18.28 | $18.28 | 4,286 |
| 2023-05-08 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 266 |
| 2023-05-05 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 166 |
| 2023-05-04 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 4,472 |
| 2023-05-03 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 767 |
| 2023-05-02 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-05-01 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 276 |
| 2023-04-28 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 486 |
| 2023-04-27 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 195 |
| 2023-04-26 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 188 |
| 2023-04-25 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2023-04-24 | $17.24 | $17.40 | $17.23 | $17.23 | $17.23 | 1,817 |
| 2023-04-21 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 211 |
| 2023-04-20 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2023-04-19 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 632 |
| 2023-04-18 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 239 |
| 2023-04-17 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 0 |
| 2023-04-14 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 0 |
| 2023-04-13 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 239 |
| 2023-04-12 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 1,250 |
| 2023-04-11 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 127 |
| 2023-04-10 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 32 |
| 2023-04-06 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2023-04-05 | $15.78 | $15.78 | $15.57 | $15.57 | $15.57 | 835 |
| 2023-04-04 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 51 |
| 2023-04-03 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 24 |
| 2023-03-31 | $15.66 | $15.66 | $15.40 | $15.40 | $15.40 | 411 |
| 2023-03-30 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 222 |
| 2023-03-29 | $14.45 | $14.59 | $14.45 | $14.59 | $14.59 | 17,000 |
| 2023-03-28 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 100 |
| 2023-03-27 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 58 |
| 2023-03-24 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 24 |
| 2023-03-23 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 101 |
| 2023-03-22 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2023-03-21 | $14.92 | $15.23 | $14.83 | $14.83 | $14.83 | 1,640 |
| 2023-03-20 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 13 |
| 2023-03-17 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 155 |
| 2023-03-16 | $14.86 | $14.86 | $14.56 | $14.56 | $14.56 | 228 |
| 2023-03-15 | $14.40 | $14.69 | $14.40 | $14.69 | $14.59 | 1,274 |
| 2023-03-14 | $15.44 | $15.74 | $15.44 | $15.74 | $15.52 | 361 |
| 2023-03-13 | $15.36 | $15.36 | $15.36 | $15.36 | $15.14 | 239 |
| 2023-03-10 | $15.21 | $15.36 | $15.21 | $15.36 | $15.15 | 559 |
| 2023-03-09 | $16.06 | $16.06 | $15.65 | $15.65 | $15.43 | 597 |
| 2023-03-08 | $16.97 | $16.97 | $16.97 | $16.97 | $16.74 | 28 |
| 2023-03-07 | $16.97 | $16.97 | $16.97 | $16.97 | $16.74 | 151 |
| 2023-03-06 | $17.01 | $17.01 | $17.01 | $17.01 | $16.77 | 1,130 |
| 2023-03-03 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 210 |
| 2023-03-02 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2023-03-01 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 166 |
| 2023-02-28 | $16.20 | $16.63 | $16.20 | $16.63 | $16.63 | 433 |
| 2023-02-27 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 3,600 |
| 2023-02-24 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-02-23 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 2,000 |
| 2023-02-22 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 168 |
| 2023-02-21 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 364 |
| 2023-02-17 | $16.56 | $16.74 | $16.56 | $16.57 | $16.57 | 1,598 |
| 2023-02-16 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 1,393 |
| 2023-02-15 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 199 |
| 2023-02-14 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 222 |
| 2023-02-13 | $16.22 | $16.22 | $15.84 | $15.84 | $15.84 | 3,869 |
| 2023-02-10 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 277 |
| 2023-02-09 | $16.85 | $17.03 | $16.45 | $16.45 | $16.45 | 787 |
| 2023-02-08 | $19.13 | $19.13 | $19.00 | $19.00 | $19.00 | 438 |
| 2023-02-07 | $18.86 | $18.99 | $18.28 | $18.99 | $18.99 | 1,775 |
| 2023-02-06 | $19.29 | $19.32 | $18.82 | $19.32 | $19.32 | 1,028 |
| 2023-02-03 | $19.15 | $19.39 | $19.15 | $19.39 | $19.39 | 321 |
| 2023-02-02 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 0 |
| 2023-02-01 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 200 |
| 2023-01-31 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2023-01-30 | $18.62 | $19.00 | $18.29 | $18.82 | $18.82 | 2,712 |
| 2023-01-27 | $18.88 | $18.94 | $18.40 | $18.45 | $18.45 | 1,925 |
| 2023-01-26 | $18.99 | $18.99 | $18.85 | $18.85 | $18.85 | 638 |
| 2023-01-25 | $19.16 | $19.16 | $18.92 | $18.92 | $18.92 | 4,445 |
| 2023-01-24 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 31 |
| 2023-01-23 | $18.75 | $19.08 | $18.57 | $18.57 | $18.57 | 389 |
| 2023-01-20 | $18.65 | $18.91 | $18.65 | $18.91 | $18.91 | 407 |
| 2023-01-19 | $18.07 | $18.73 | $18.07 | $18.73 | $18.73 | 775 |
| 2023-01-18 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 39 |
| 2023-01-17 | $17.54 | $18.02 | $17.28 | $18.02 | $18.02 | 877 |
| 2023-01-13 | $18.04 | $18.04 | $17.58 | $17.58 | $17.58 | 709 |
| 2023-01-12 | $18.39 | $18.39 | $18.22 | $18.22 | $18.22 | 1,227 |
| 2023-01-11 | $18.10 | $18.10 | $17.99 | $17.99 | $17.99 | 44,203 |
| 2023-01-10 | $18.01 | $18.03 | $18.01 | $18.03 | $18.03 | 1,183 |
| 2023-01-09 | $17.93 | $18.13 | $17.93 | $18.13 | $18.13 | 440 |
| 2023-01-06 | $16.85 | $17.17 | $16.85 | $17.17 | $17.17 | 721 |
| 2023-01-05 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 22 |
| 2023-01-04 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 172 |
| 2023-01-03 | $16.56 | $16.56 | $16.28 | $16.28 | $16.28 | 1,766 |
| 2022-12-30 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 408 |
| 2022-12-29 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 112 |
| 2022-12-28 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2022-12-27 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2022-12-23 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 105 |
| 2022-12-22 | $15.47 | $15.47 | $15.25 | $15.25 | $15.25 | 793 |
| 2022-12-21 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 440 |
| 2022-12-20 | $15.47 | $15.47 | $15.30 | $15.30 | $15.30 | 332 |
| 2022-12-19 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 47 |
| 2022-12-16 | $16.40 | $16.40 | $16.20 | $16.20 | $16.20 | 2,808 |
| 2022-12-15 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 16 |
| 2022-12-14 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 99 |
| 2022-12-13 | $17.85 | $17.85 | $17.41 | $17.41 | $17.41 | 1,998 |
| 2022-12-12 | $17.34 | $17.34 | $17.14 | $17.14 | $17.14 | 14,526 |
| 2022-12-09 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2022-12-08 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 1,531 |
| 2022-12-07 | $16.58 | $16.58 | $16.45 | $16.58 | $16.58 | 1,601 |
| 2022-12-06 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 185 |
| 2022-12-05 | $16.78 | $16.78 | $16.70 | $16.70 | $16.70 | 1,803 |
| 2022-12-02 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 100 |
| 2022-12-01 | $18.00 | $18.00 | $17.13 | $17.13 | $17.13 | 368 |
| 2022-11-30 | $16.88 | $17.32 | $16.88 | $17.32 | $17.32 | 582 |
| 2022-11-29 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 195 |
| 2022-11-28 | $16.90 | $17.13 | $16.55 | $16.82 | $16.82 | 4,903 |
| 2022-11-25 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2022-11-23 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 350 |
| 2022-11-22 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1,101 |
| 2022-11-21 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 37 |
| 2022-11-18 | $15.90 | $15.90 | $15.76 | $15.76 | $15.76 | 4,898 |
| 2022-11-17 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 319 |
| 2022-11-16 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2022-11-15 | $16.00 | $16.00 | $15.49 | $15.49 | $15.49 | 319 |
| 2022-11-14 | $15.91 | $15.93 | $15.44 | $15.44 | $15.44 | 1,175 |
| 2022-11-11 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 680 |
| 2022-11-10 | $15.40 | $15.70 | $15.40 | $15.70 | $15.70 | 1,604 |
| 2022-11-09 | $14.91 | $14.91 | $14.53 | $14.53 | $14.53 | 260 |
| 2022-11-08 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 470 |
| 2022-11-07 | $15.30 | $15.30 | $14.77 | $14.77 | $14.77 | 700 |
| 2022-11-04 | $14.54 | $14.54 | $14.13 | $14.54 | $14.54 | 4,185 |
| 2022-11-03 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 878 |
| 2022-11-02 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 0 |
| 2022-11-01 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 120 |
| 2022-10-31 | $14.79 | $14.79 | $14.56 | $14.56 | $14.56 | 1,210 |
| 2022-10-28 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 276 |
| 2022-10-27 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 149 |
| 2022-10-26 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 16 |
| 2022-10-25 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 37 |
| 2022-10-24 | $14.22 | $14.22 | $14.01 | $14.01 | $14.01 | 1,195 |
| 2022-10-21 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 43 |
| 2022-10-20 | $12.80 | $12.80 | $12.61 | $12.61 | $12.61 | 599 |
| 2022-10-19 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 100 |
| 2022-10-18 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 3,332 |
| 2022-10-17 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 7,931 |
| 2022-10-14 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 2,047 |
| 2022-10-13 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 121 |
| 2022-10-12 | $12.30 | $12.30 | $12.00 | $12.00 | $12.00 | 924 |
| 2022-10-11 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 1,065 |
| 2022-10-10 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 688 |
| 2022-10-07 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 120 |
| 2022-10-06 | $13.20 | $13.20 | $12.90 | $12.90 | $12.90 | 632 |
| 2022-10-05 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 67 |
| 2022-10-04 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 123 |
| 2022-10-03 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 222 |
| 2022-09-30 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2022-09-29 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2022-09-28 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 68 |
| 2022-09-27 | $11.70 | $12.50 | $11.70 | $12.50 | $12.50 | 2,995 |
| 2022-09-26 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 910 |
| 2022-09-23 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 1,304 |
| 2022-09-22 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 97 |
| 2022-09-21 | $13.10 | $13.40 | $13.10 | $13.40 | $13.40 | 2,801 |
| 2022-09-20 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 297 |
| 2022-09-19 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 98 |
| 2022-09-16 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 249 |
| 2022-09-15 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 531 |
| 2022-09-14 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 759 |
| 2022-09-13 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2022-09-12 | $14.73 | $14.73 | $14.07 | $14.07 | $14.07 | 2,456 |
| 2022-09-09 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2022-09-08 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 1,352 |
| 2022-09-07 | $13.35 | $13.95 | $13.35 | $13.95 | $13.95 | 3,389 |
| 2022-09-06 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 101 |
| 2022-09-02 | $14.04 | $14.35 | $13.65 | $14.35 | $14.35 | 1,000 |
| 2022-09-01 | $13.94 | $13.94 | $13.93 | $13.93 | $13.93 | 312 |
| 2022-08-31 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 688 |
| 2022-08-30 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 184 |
| 2022-08-29 | $14.77 | $14.77 | $14.66 | $14.66 | $14.66 | 526 |
| 2022-08-26 | $14.61 | $14.61 | $14.60 | $14.60 | $14.60 | 847 |
| 2022-08-25 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 284 |
| 2022-08-24 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 20 |
| 2022-08-23 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2022-08-22 | $14.95 | $15.25 | $14.95 | $15.25 | $15.25 | 395 |
| 2022-08-19 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 169 |
| 2022-08-18 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 344 |
| 2022-08-17 | $16.22 | $16.97 | $16.22 | $16.97 | $16.97 | 282 |
| 2022-08-16 | $17.55 | $17.55 | $17.55 | $17.55 | $17.44 | 0 |
| 2022-08-15 | $17.55 | $17.55 | $17.55 | $17.55 | $17.44 | 0 |
| 2022-08-12 | $17.38 | $17.55 | $17.38 | $17.55 | $17.44 | 443 |
| 2022-08-11 | $15.62 | $15.62 | $15.62 | $15.62 | $15.53 | 8,500 |
| 2022-08-10 | $15.62 | $15.62 | $15.62 | $15.62 | $15.53 | 2,942 |
| 2022-08-09 | $15.97 | $15.97 | $15.97 | $15.97 | $15.87 | 2,194 |
| 2022-08-08 | $16.00 | $16.00 | $15.67 | $15.97 | $15.87 | 1,200 |
| 2022-08-05 | $15.84 | $15.84 | $15.84 | $15.84 | $15.75 | 810 |
| 2022-08-04 | $15.08 | $15.08 | $15.08 | $15.08 | $14.99 | 50 |
| 2022-08-03 | $15.08 | $15.08 | $15.08 | $15.08 | $14.99 | 0 |
| 2022-08-02 | $15.08 | $15.08 | $15.08 | $15.08 | $14.99 | 0 |
| 2022-08-01 | $15.08 | $15.08 | $15.08 | $15.08 | $14.99 | 348 |
| 2022-07-29 | $14.30 | $14.30 | $14.30 | $14.30 | $14.21 | 0 |
| 2022-07-28 | $14.30 | $14.30 | $14.30 | $14.30 | $14.21 | 41 |
| 2022-07-27 | $14.30 | $14.30 | $14.30 | $14.30 | $14.21 | 231 |
| 2022-07-26 | $14.30 | $14.30 | $14.30 | $14.30 | $14.21 | 1,774 |
| 2022-07-25 | $14.30 | $14.30 | $14.30 | $14.30 | $14.21 | 0 |
| 2022-07-22 | $13.90 | $14.30 | $13.90 | $14.30 | $14.21 | 2,114 |
| 2022-07-21 | $13.91 | $13.91 | $13.91 | $13.91 | $13.82 | 0 |
| 2022-07-20 | $13.60 | $13.91 | $13.60 | $13.91 | $13.82 | 1,923 |
| 2022-07-19 | $13.00 | $13.00 | $13.00 | $13.00 | $12.92 | 0 |
| 2022-07-18 | $13.00 | $13.00 | $13.00 | $13.00 | $12.92 | 25 |
| 2022-07-15 | $13.00 | $13.00 | $13.00 | $13.00 | $12.92 | 12 |
| 2022-07-14 | $13.00 | $13.00 | $13.00 | $13.00 | $12.92 | 0 |
| 2022-07-13 | $13.00 | $13.00 | $13.00 | $13.00 | $12.92 | 2,374 |
| 2022-07-12 | $12.95 | $13.00 | $12.95 | $13.00 | $12.92 | 9,254 |
| 2022-07-11 | $12.95 | $12.95 | $12.95 | $12.95 | $12.87 | 581 |
| 2022-07-08 | $13.04 | $13.15 | $13.04 | $13.15 | $13.07 | 1,214 |
| 2022-07-07 | $12.75 | $13.26 | $12.75 | $13.18 | $13.10 | 2,191 |
| 2022-07-06 | $13.72 | $13.72 | $13.72 | $13.72 | $13.64 | 50 |
| 2022-07-05 | $13.72 | $13.72 | $13.72 | $13.72 | $13.64 | 330 |
| 2022-07-01 | $15.40 | $15.45 | $15.40 | $15.45 | $15.35 | 751 |
| 2022-06-30 | $14.90 | $14.90 | $14.90 | $14.90 | $14.81 | 2,800 |
| 2022-06-29 | $15.77 | $15.77 | $14.90 | $14.90 | $14.81 | 4,655 |
| 2022-06-28 | $15.65 | $15.65 | $15.65 | $15.65 | $15.56 | 145 |
| 2022-06-27 | $16.96 | $17.20 | $16.96 | $17.20 | $17.10 | 433 |
| 2022-06-24 | $15.74 | $16.50 | $15.74 | $16.50 | $16.40 | 1,320 |
| 2022-06-23 | $15.73 | $15.73 | $15.73 | $15.73 | $15.64 | 8 |
| 2022-06-22 | $15.73 | $15.73 | $15.73 | $15.73 | $15.64 | 25 |
| 2022-06-21 | $15.73 | $15.73 | $15.73 | $15.73 | $15.64 | 30 |
| 2022-06-17 | $15.73 | $15.73 | $15.73 | $15.73 | $15.64 | 57 |
| 2022-06-16 | $15.73 | $15.73 | $15.73 | $15.73 | $15.64 | 728 |
| 2022-06-15 | $16.33 | $16.33 | $16.33 | $16.33 | $16.23 | 0 |
| 2022-06-14 | $16.33 | $16.33 | $16.33 | $16.33 | $16.23 | 48 |
| 2022-06-13 | $16.56 | $16.56 | $15.99 | $16.33 | $16.23 | 605 |
| 2022-06-10 | $17.65 | $17.65 | $17.05 | $17.05 | $16.95 | 1,199 |
| 2022-06-09 | $18.22 | $18.22 | $18.22 | $18.22 | $18.11 | 94 |
| 2022-06-08 | $17.95 | $18.22 | $17.95 | $18.22 | $18.11 | 457 |
| 2022-06-07 | $17.64 | $17.64 | $17.64 | $17.64 | $17.53 | 1 |
| 2022-06-06 | $17.64 | $17.64 | $17.64 | $17.64 | $17.53 | 464 |
| 2022-06-03 | $17.85 | $18.25 | $17.85 | $18.25 | $18.14 | 2,413 |
| 2022-06-02 | $17.98 | $17.98 | $17.98 | $17.98 | $17.87 | 159 |
| 2022-06-01 | $18.24 | $18.24 | $18.24 | $18.24 | $18.13 | 150 |
| 2022-05-31 | $18.10 | $18.22 | $18.10 | $18.22 | $18.11 | 724 |
| 2022-05-27 | $18.44 | $18.44 | $18.44 | $18.44 | $18.33 | 100 |
| 2022-05-26 | $17.54 | $17.54 | $17.54 | $17.54 | $17.43 | 636 |
| 2022-05-25 | $17.14 | $17.14 | $17.14 | $17.14 | $17.04 | 0 |
| 2022-05-24 | $17.14 | $17.14 | $17.14 | $17.14 | $17.04 | 203 |
| 2022-05-23 | $18.12 | $18.15 | $17.50 | $17.50 | $17.39 | 1,110 |
| 2022-05-20 | $17.25 | $17.81 | $17.25 | $17.81 | $17.70 | 574 |
| 2022-05-19 | $17.85 | $17.85 | $17.85 | $17.85 | $17.74 | 50 |
| 2022-05-18 | $17.85 | $17.85 | $17.85 | $17.85 | $17.74 | 166 |
| 2022-05-17 | $17.41 | $17.41 | $17.30 | $17.30 | $17.20 | 574 |
| 2022-05-16 | $16.34 | $17.06 | $16.34 | $17.06 | $16.96 | 1,283 |
| 2022-05-13 | $16.71 | $16.90 | $16.71 | $16.90 | $16.80 | 2,633 |
| 2022-05-12 | $15.38 | $15.38 | $15.38 | $15.38 | $15.29 | 352 |
| 2022-05-11 | $15.51 | $15.57 | $15.35 | $15.35 | $15.26 | 407 |
| 2022-05-10 | $15.39 | $15.39 | $15.39 | $15.39 | $15.30 | 141 |
| 2022-05-09 | $16.59 | $16.59 | $16.59 | $16.59 | $16.49 | 10 |
| 2022-05-06 | $16.76 | $16.76 | $16.59 | $16.59 | $16.49 | 3,582 |
| 2022-05-05 | $17.35 | $17.35 | $17.20 | $17.20 | $17.10 | 920 |
| 2022-05-04 | $18.31 | $18.31 | $18.30 | $18.30 | $18.19 | 533 |
| 2022-05-03 | $18.00 | $18.00 | $18.00 | $18.00 | $17.89 | 518 |
| 2022-05-02 | $19.23 | $19.23 | $19.23 | $19.23 | $19.11 | 26 |
| 2022-04-29 | $19.23 | $19.23 | $19.23 | $19.23 | $19.11 | 2,192 |
| 2022-04-28 | $18.50 | $18.50 | $18.50 | $18.50 | $18.39 | 508 |
| 2022-04-27 | $18.68 | $18.68 | $18.68 | $18.68 | $18.57 | 15 |
| 2022-04-26 | $18.68 | $18.68 | $18.68 | $18.68 | $18.57 | 1,054 |
| 2022-04-25 | $18.95 | $18.95 | $18.45 | $18.68 | $18.57 | 1,054 |
| 2022-04-22 | $19.23 | $19.23 | $19.23 | $19.23 | $19.11 | 725 |
| 2022-04-21 | $20.15 | $20.15 | $20.15 | $20.15 | $20.02 | 384 |
| 2022-04-20 | $20.35 | $20.35 | $20.35 | $20.35 | $20.23 | 50 |
| 2022-04-19 | $20.35 | $20.35 | $20.35 | $20.35 | $20.23 | 222 |
| 2022-04-18 | $19.90 | $19.90 | $19.90 | $19.90 | $19.78 | 264 |
| 2022-04-14 | $20.60 | $20.60 | $19.92 | $19.92 | $19.80 | 2,011 |
| 2022-04-13 | $19.46 | $19.52 | $19.46 | $19.52 | $19.40 | 364 |
| 2022-04-12 | $19.69 | $19.69 | $19.69 | $19.69 | $19.57 | 207 |
| 2022-04-11 | $20.08 | $20.08 | $20.08 | $20.08 | $19.96 | 300 |
| 2022-04-08 | $20.43 | $20.43 | $20.43 | $20.43 | $20.31 | 0 |
| 2022-04-07 | $20.43 | $20.43 | $20.43 | $20.43 | $20.31 | 145 |
| 2022-04-06 | $20.59 | $20.59 | $20.59 | $20.59 | $20.47 | 267 |
| 2022-04-05 | $22.23 | $22.23 | $21.65 | $21.75 | $21.62 | 1,740 |
| 2022-04-04 | $21.62 | $21.62 | $21.62 | $21.62 | $21.49 | 10 |
| 2022-04-01 | $21.62 | $21.62 | $21.62 | $21.62 | $21.49 | 0 |
| 2022-03-31 | $21.62 | $21.62 | $21.62 | $21.62 | $21.49 | 245 |
| 2022-03-30 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 444 |
| 2022-03-29 | $21.15 | $21.15 | $21.15 | $21.15 | $21.02 | 441 |
| 2022-03-28 | $22.57 | $22.57 | $22.57 | $22.57 | $22.43 | 0 |
| 2022-03-25 | $22.57 | $22.57 | $22.57 | $22.57 | $22.43 | 3,778 |
| 2022-03-24 | $22.22 | $22.22 | $22.22 | $22.22 | $22.09 | 764 |
| 2022-03-23 | $21.85 | $21.85 | $21.85 | $21.85 | $21.72 | 0 |
| 2022-03-22 | $21.85 | $21.85 | $21.85 | $21.85 | $21.72 | 201 |
| 2022-03-21 | $21.85 | $21.85 | $21.85 | $21.85 | $21.72 | 0 |
| 2022-03-18 | $22.00 | $22.00 | $21.85 | $21.85 | $21.72 | 201 |
| 2022-03-17 | $21.50 | $21.50 | $21.50 | $21.50 | $21.37 | 642 |
| 2022-03-16 | $19.52 | $19.52 | $19.52 | $19.52 | $19.40 | 83 |
| 2022-03-15 | $20.30 | $20.30 | $19.52 | $19.52 | $19.40 | 349 |
| 2022-03-14 | $20.55 | $20.55 | $20.55 | $20.55 | $20.42 | 167 |
| 2022-03-11 | $19.19 | $19.19 | $19.19 | $19.19 | $19.07 | 30 |
| 2022-03-10 | $19.19 | $19.19 | $19.19 | $19.19 | $19.07 | 3,769 |
| 2022-03-09 | $19.50 | $19.60 | $19.50 | $19.60 | $19.48 | 13,411 |
| 2022-03-08 | $19.57 | $19.57 | $19.57 | $19.57 | $19.45 | 8,522 |
| 2022-03-07 | $18.95 | $19.85 | $18.46 | $19.57 | $19.45 | 971 |
| 2022-03-04 | $19.95 | $19.95 | $19.61 | $19.61 | $19.49 | 1,486 |
| 2022-03-03 | $21.15 | $21.15 | $21.15 | $21.15 | $21.02 | 105 |
| 2022-03-02 | $20.89 | $21.15 | $20.89 | $21.15 | $21.02 | 1,736 |
| 2022-03-01 | $22.00 | $22.00 | $22.00 | $22.00 | $21.87 | 642 |
| 2022-02-28 | $22.58 | $22.58 | $22.58 | $22.58 | $22.44 | 66 |
| 2022-02-25 | $22.31 | $22.58 | $22.31 | $22.58 | $22.44 | 4,165 |
| 2022-02-24 | $22.04 | $22.04 | $20.87 | $20.87 | $20.75 | 1,353 |
| 2022-02-23 | $22.15 | $22.15 | $22.15 | $22.15 | $22.02 | 32 |
| 2022-02-22 | $22.15 | $22.15 | $22.15 | $22.15 | $22.02 | 1,030 |
| 2022-02-18 | $22.20 | $22.20 | $22.00 | $22.00 | $21.87 | 3,335 |
| 2022-02-17 | $22.40 | $22.40 | $22.40 | $22.40 | $22.27 | 250 |
| 2022-02-16 | $22.65 | $22.65 | $22.65 | $22.65 | $22.51 | 0 |
| 2022-02-15 | $22.65 | $22.65 | $22.65 | $22.65 | $22.51 | 309 |
| 2022-02-14 | $22.65 | $22.65 | $22.58 | $22.58 | $22.44 | 2,202 |
| 2022-02-11 | $22.36 | $22.36 | $22.36 | $22.36 | $22.23 | 0 |
| 2022-02-10 | $22.36 | $22.36 | $22.36 | $22.36 | $22.23 | 105 |
| 2022-02-09 | $22.12 | $22.12 | $22.12 | $22.12 | $21.99 | 600 |
| 2022-02-08 | $22.00 | $22.00 | $22.00 | $22.00 | $21.87 | 500 |
| 2022-02-07 | $21.65 | $21.90 | $21.65 | $21.90 | $21.77 | 2,201 |
| 2022-02-04 | $21.63 | $21.63 | $21.63 | $21.63 | $21.50 | 231 |
| 2022-02-03 | $22.00 | $22.00 | $22.00 | $22.00 | $21.87 | 558 |
| 2022-02-02 | $21.90 | $21.90 | $21.90 | $21.90 | $21.77 | 136 |
| 2022-02-01 | $20.85 | $20.85 | $20.85 | $20.85 | $20.72 | 40 |
| 2022-01-31 | $20.85 | $20.85 | $20.85 | $20.85 | $20.72 | 42 |
| 2022-01-28 | $20.85 | $20.85 | $20.85 | $20.85 | $20.72 | 0 |
| 2022-01-27 | $20.86 | $20.86 | $20.80 | $20.85 | $20.72 | 2,800 |
| 2022-01-26 | $21.40 | $21.40 | $20.85 | $20.85 | $20.73 | 8,637 |
| 2022-01-25 | $20.79 | $20.79 | $20.41 | $20.41 | $20.29 | 1,993 |
| 2022-01-24 | $20.72 | $21.10 | $20.70 | $21.10 | $20.97 | 2,015 |
| 2022-01-21 | $22.44 | $22.48 | $21.73 | $22.23 | $22.09 | 913 |
| 2022-01-20 | $23.82 | $23.82 | $22.95 | $23.50 | $23.35 | 654 |
| 2022-01-19 | $23.65 | $23.67 | $23.11 | $23.15 | $23.01 | 554 |
| 2022-01-18 | $23.33 | $23.57 | $23.15 | $23.15 | $23.01 | 554 |
| 2022-01-14 | $23.65 | $23.65 | $23.65 | $23.65 | $23.51 | 1,480 |
| 2022-01-13 | $23.65 | $23.65 | $23.65 | $23.65 | $23.51 | 8 |
| 2022-01-12 | $23.65 | $23.65 | $23.65 | $23.65 | $23.51 | 1,301 |
| 2022-01-11 | $22.23 | $22.23 | $22.23 | $22.23 | $22.10 | 180 |
| 2022-01-10 | $23.00 | $23.00 | $22.59 | $22.59 | $22.45 | 732 |
| 2022-01-07 | $22.44 | $22.58 | $22.20 | $22.58 | $22.44 | 6,522 |
| 2022-01-06 | $22.30 | $22.50 | $22.30 | $22.50 | $22.36 | 1,089 |
| 2022-01-05 | $22.95 | $22.95 | $21.99 | $22.50 | $22.36 | 5,159 |
| 2022-01-04 | $23.15 | $23.15 | $23.15 | $23.15 | $23.01 | 212 |
| 2022-01-03 | $23.15 | $23.15 | $23.15 | $23.15 | $23.01 | 21 |
| 2021-12-31 | $23.15 | $23.15 | $23.15 | $23.15 | $23.01 | 243 |
| 2021-12-30 | $22.75 | $22.91 | $22.75 | $22.91 | $22.77 | 3,500 |
| 2021-12-29 | $22.91 | $22.91 | $22.91 | $22.91 | $22.77 | 38 |
| 2021-12-28 | $22.91 | $22.91 | $22.91 | $22.91 | $22.77 | 0 |
| 2021-12-27 | $22.91 | $22.91 | $22.91 | $22.91 | $22.77 | 453 |
| 2021-12-23 | $22.76 | $22.76 | $22.76 | $22.76 | $22.62 | 5,498 |
| 2021-12-22 | $22.11 | $22.53 | $22.11 | $22.27 | $22.13 | 10,962 |
| 2021-12-21 | $20.94 | $21.52 | $20.94 | $21.52 | $21.39 | 523 |
| 2021-12-20 | $21.45 | $21.45 | $20.92 | $21.34 | $21.21 | 609 |
| 2021-12-17 | $20.93 | $20.93 | $20.93 | $20.93 | $20.80 | 10 |
| 2021-12-16 | $20.93 | $20.93 | $20.93 | $20.93 | $20.80 | 124 |
| 2021-12-15 | $21.56 | $21.56 | $21.56 | $21.56 | $21.43 | 160 |
| 2021-12-14 | $21.13 | $21.13 | $21.13 | $21.13 | $21.00 | 100 |
| 2021-12-13 | $21.15 | $21.15 | $21.13 | $21.13 | $21.00 | 931 |
| 2021-12-10 | $22.00 | $22.00 | $21.39 | $21.39 | $21.26 | 1,435 |
| 2021-12-09 | $22.15 | $22.48 | $22.15 | $22.48 | $22.34 | 690 |
| 2021-12-08 | $22.56 | $22.56 | $22.42 | $22.42 | $22.28 | 400 |
| 2021-12-07 | $22.00 | $22.00 | $22.00 | $22.00 | $21.87 | 157 |
| 2021-12-06 | $22.00 | $22.00 | $22.00 | $22.00 | $21.87 | 2,310 |
| 2021-12-03 | $21.81 | $21.81 | $21.16 | $21.16 | $21.03 | 535 |
| 2021-12-02 | $21.93 | $22.15 | $21.76 | $21.76 | $21.63 | 2,784 |
| 2021-12-01 | $22.30 | $22.80 | $22.30 | $22.80 | $22.67 | 1,975 |
| 2021-11-30 | $22.65 | $22.65 | $22.10 | $22.10 | $21.97 | 1,353 |
| 2021-11-29 | $22.75 | $23.15 | $22.75 | $23.15 | $23.01 | 2,838 |
| 2021-11-26 | $23.33 | $23.33 | $23.24 | $23.24 | $23.10 | 732 |
| 2021-11-24 | $23.80 | $24.20 | $23.80 | $24.20 | $24.05 | 1,303 |
| 2021-11-23 | $25.49 | $25.49 | $25.15 | $25.43 | $25.28 | 3,432 |
| 2021-11-22 | $26.26 | $26.26 | $26.26 | $26.26 | $26.10 | 55 |
| 2021-11-19 | $26.26 | $26.26 | $26.26 | $26.26 | $26.10 | 168 |
| 2021-11-18 | $26.26 | $26.26 | $26.26 | $26.26 | $26.11 | 252 |
| 2021-11-17 | $26.20 | $26.36 | $26.20 | $26.36 | $26.20 | 786 |
| 2021-11-16 | $26.69 | $26.69 | $26.69 | $26.69 | $26.53 | 40 |
| 2021-11-15 | $26.70 | $26.70 | $26.46 | $26.69 | $26.53 | 877 |
| 2021-11-12 | $26.64 | $26.64 | $26.33 | $26.63 | $26.47 | 598 |
| 2021-11-11 | $27.11 | $27.30 | $27.11 | $27.30 | $27.14 | 1,511 |
| 2021-11-10 | $26.85 | $26.85 | $25.97 | $26.60 | $26.44 | 739 |
| 2021-11-09 | $26.63 | $26.81 | $26.63 | $26.81 | $26.65 | 4,000 |
| 2021-11-08 | $27.65 | $27.65 | $27.51 | $27.51 | $27.34 | 1,211 |
| 2021-11-05 | $27.40 | $27.71 | $27.40 | $27.71 | $27.54 | 333 |
| 2021-11-04 | $27.50 | $27.66 | $27.21 | $27.21 | $27.05 | 2,087 |
| 2021-11-03 | $27.61 | $27.61 | $27.51 | $27.51 | $27.34 | 1,905 |
| 2021-11-02 | $27.88 | $27.88 | $27.70 | $27.70 | $27.53 | 419 |
| 2021-11-01 | $28.45 | $28.45 | $28.45 | $28.45 | $28.28 | 175 |
| 2021-10-29 | $27.90 | $28.50 | $27.90 | $28.50 | $28.33 | 395 |
| 2021-10-28 | $27.81 | $28.25 | $27.81 | $28.00 | $27.83 | 2,500 |
| 2021-10-27 | $28.09 | $28.09 | $27.75 | $28.00 | $27.83 | 990 |
| 2021-10-26 | $27.50 | $27.87 | $27.50 | $27.50 | $27.33 | 3,280 |
| 2021-10-25 | $29.55 | $29.55 | $29.55 | $29.55 | $29.37 | 192 |
| 2021-10-22 | $29.61 | $29.61 | $29.61 | $29.61 | $29.43 | 260 |
| 2021-10-21 | $29.69 | $29.69 | $29.69 | $29.69 | $29.51 | 1,421 |
| 2021-10-20 | $30.25 | $30.25 | $30.05 | $30.05 | $29.87 | 420 |
| 2021-10-19 | $29.05 | $30.35 | $29.05 | $30.35 | $30.17 | 3,758 |
| 2021-10-18 | $29.44 | $29.44 | $29.44 | $29.44 | $29.26 | 37 |
| 2021-10-15 | $28.34 | $29.44 | $28.34 | $29.44 | $29.26 | 582 |
| 2021-10-14 | $28.29 | $28.29 | $28.29 | $28.29 | $28.12 | 28 |
| 2021-10-13 | $28.25 | $28.29 | $28.09 | $28.29 | $28.12 | 1,593 |
| 2021-10-12 | $27.77 | $28.25 | $27.68 | $28.25 | $28.07 | 8,240 |
| 2021-10-11 | $28.73 | $28.84 | $28.62 | $28.82 | $28.65 | 947 |
| 2021-10-08 | $28.80 | $28.80 | $28.80 | $28.80 | $28.63 | 0 |
| 2021-10-07 | $28.80 | $28.80 | $28.80 | $28.80 | $28.63 | 21 |
| 2021-10-06 | $28.80 | $28.80 | $28.80 | $28.80 | $28.63 | 31 |
| 2021-10-05 | $28.80 | $28.80 | $28.80 | $28.80 | $28.63 | 100 |
| 2021-10-04 | $29.59 | $29.59 | $29.59 | $29.59 | $29.41 | 0 |
| 2021-10-01 | $28.98 | $29.59 | $28.98 | $29.59 | $29.41 | 604 |
| 2021-09-30 | $28.79 | $29.80 | $28.79 | $29.80 | $29.62 | 633 |
| 2021-09-29 | $30.00 | $30.00 | $29.54 | $29.54 | $29.36 | 227 |
| 2021-09-28 | $29.72 | $29.72 | $29.00 | $29.20 | $29.02 | 2,118 |
| 2021-09-27 | $30.19 | $31.05 | $30.19 | $30.70 | $30.51 | 3,910 |
| 2021-09-24 | $30.45 | $30.45 | $30.30 | $30.30 | $30.12 | 1,526 |
| 2021-09-23 | $30.52 | $30.90 | $30.52 | $30.55 | $30.37 | 1,150 |
| 2021-09-22 | $32.13 | $33.31 | $32.13 | $33.31 | $33.11 | 8,167 |
| 2021-09-21 | $28.30 | $34.79 | $28.10 | $34.13 | $33.92 | 44,975 |
| 2021-09-20 | $26.52 | $26.52 | $26.52 | $26.52 | $26.36 | 18 |
| 2021-09-17 | $27.73 | $27.73 | $26.52 | $26.52 | $26.36 | 1,864 |
| 2021-09-16 | $26.21 | $26.21 | $26.21 | $26.21 | $26.05 | 300 |
| 2021-09-15 | $25.80 | $25.80 | $25.80 | $25.80 | $25.64 | 480 |
| 2021-09-14 | $27.31 | $27.31 | $27.31 | $27.31 | $27.15 | 382 |
| 2021-09-13 | $27.30 | $27.30 | $27.00 | $27.06 | $26.90 | 609 |
| 2021-09-10 | $27.00 | $27.00 | $27.00 | $27.00 | $26.84 | 5 |
| 2021-09-09 | $26.74 | $27.00 | $26.46 | $27.00 | $26.84 | 2,247 |
| 2021-09-08 | $26.63 | $26.63 | $26.63 | $26.63 | $26.47 | 21 |
| 2021-09-07 | $26.63 | $26.63 | $26.63 | $26.63 | $26.47 | 564 |
| 2021-09-03 | $27.36 | $27.36 | $27.36 | $27.36 | $27.20 | 394 |
| 2021-09-02 | $27.63 | $27.63 | $26.20 | $27.62 | $27.45 | 766 |
| 2021-09-01 | $26.55 | $26.55 | $26.55 | $26.55 | $26.39 | 30 |
| 2021-08-31 | $26.55 | $26.55 | $26.55 | $26.55 | $26.39 | 1,002 |
| 2021-08-30 | $26.55 | $26.55 | $26.55 | $26.55 | $26.39 | 170 |
| 2021-08-27 | $26.25 | $26.25 | $26.25 | $26.25 | $26.09 | 620 |
| 2021-08-26 | $25.35 | $25.35 | $25.35 | $25.35 | $25.20 | 0 |
| 2021-08-25 | $25.35 | $25.35 | $25.35 | $25.35 | $25.20 | 75 |
| 2021-08-24 | $25.35 | $25.80 | $25.35 | $25.35 | $25.20 | 1,908 |
| 2021-08-23 | $24.80 | $24.80 | $24.80 | $24.80 | $24.65 | 80 |
| 2021-08-20 | $24.80 | $24.80 | $24.80 | $24.80 | $24.65 | 1 |
| 2021-08-19 | $24.80 | $24.80 | $24.80 | $24.80 | $24.65 | 287 |
| 2021-08-18 | $25.10 | $25.85 | $25.10 | $25.85 | $25.69 | 561 |
| 2021-08-17 | $25.25 | $25.25 | $25.25 | $25.25 | $25.10 | 175 |
| 2021-08-16 | $25.80 | $26.00 | $25.80 | $25.90 | $25.74 | 1,328 |
| 2021-08-13 | $27.14 | $27.37 | $26.76 | $27.37 | $27.20 | 879 |
| 2021-08-12 | $27.15 | $27.50 | $27.10 | $27.10 | $26.94 | 3,224 |
| 2021-08-11 | $26.75 | $26.75 | $26.75 | $26.75 | $26.59 | 474 |
| 2021-08-10 | $27.50 | $27.71 | $27.50 | $27.71 | $27.54 | 600 |
| 2021-08-09 | $26.88 | $26.88 | $26.88 | $26.88 | $26.72 | 100 |
| 2021-08-06 | $27.00 | $27.00 | $26.88 | $26.88 | $26.72 | 813 |
| 2021-08-05 | $26.80 | $26.88 | $26.80 | $26.88 | $26.72 | 956 |
| 2021-08-04 | $24.79 | $24.79 | $24.79 | $24.79 | $24.64 | 67 |
| 2021-08-03 | $24.79 | $24.79 | $24.79 | $24.79 | $24.64 | 0 |
| 2021-08-02 | $25.60 | $25.60 | $24.79 | $24.79 | $24.64 | 300 |
| 2021-07-30 | $25.60 | $25.60 | $25.60 | $25.60 | $25.45 | 27 |
| 2021-07-29 | $25.60 | $25.60 | $25.60 | $25.60 | $25.45 | 676 |
| 2021-07-28 | $25.78 | $25.78 | $25.60 | $25.60 | $25.45 | 325 |
| 2021-07-27 | $25.67 | $25.67 | $25.67 | $25.67 | $25.52 | 190 |
| 2021-07-26 | $25.45 | $25.45 | $25.45 | $25.45 | $25.30 | 200 |
| 2021-07-23 | $25.45 | $25.45 | $25.45 | $25.45 | $25.30 | 2,500 |
| 2021-07-22 | $23.68 | $23.68 | $23.68 | $23.68 | $23.54 | 90 |
| 2021-07-21 | $23.68 | $23.68 | $23.68 | $23.68 | $23.54 | 13,880 |
| 2021-07-20 | $23.50 | $23.68 | $23.50 | $23.68 | $23.54 | 518 |
| 2021-07-19 | $24.25 | $24.27 | $24.25 | $24.27 | $24.12 | 973 |
| 2021-07-16 | $25.19 | $25.29 | $25.19 | $25.29 | $25.14 | 878 |
| 2021-07-15 | $25.75 | $25.75 | $25.18 | $25.18 | $25.03 | 1,115 |
| 2021-07-14 | $26.20 | $26.20 | $26.20 | $26.20 | $26.04 | 438 |
| 2021-07-13 | $25.30 | $25.30 | $25.30 | $25.30 | $25.15 | 55 |
| 2021-07-12 | $25.30 | $25.30 | $25.30 | $25.30 | $25.15 | 215 |
| 2021-07-09 | $25.30 | $25.30 | $25.30 | $25.30 | $25.15 | 453 |
| 2021-07-08 | $24.34 | $24.34 | $24.34 | $24.34 | $24.19 | 654 |
| 2021-07-07 | $25.20 | $25.20 | $25.20 | $25.20 | $25.05 | 233 |
| 2021-07-06 | $26.00 | $26.80 | $26.00 | $26.80 | $26.64 | 1,165 |
| 2021-07-02 | $25.05 | $25.05 | $25.05 | $25.05 | $24.90 | 204 |
| 2021-07-01 | $24.80 | $24.80 | $24.80 | $24.80 | $24.65 | 0 |
| 2021-06-30 | $24.61 | $24.80 | $24.61 | $24.80 | $24.65 | 835 |
| 2021-06-29 | $24.71 | $24.71 | $24.71 | $24.71 | $24.56 | 0 |
| 2021-06-28 | $24.71 | $24.71 | $24.71 | $24.71 | $24.56 | 0 |
| 2021-06-25 | $24.72 | $24.72 | $24.71 | $24.71 | $24.56 | 405 |
| 2021-06-24 | $24.65 | $24.65 | $24.65 | $24.65 | $24.50 | 35 |
| 2021-06-23 | $24.65 | $24.65 | $24.65 | $24.65 | $24.50 | 5 |
| 2021-06-22 | $24.65 | $24.65 | $24.65 | $24.65 | $24.50 | 669 |
| 2021-06-21 | $24.71 | $25.95 | $24.71 | $25.75 | $25.59 | 807 |
| 2021-06-18 | $24.90 | $24.90 | $24.90 | $24.90 | $24.75 | 235 |
| 2021-06-17 | $25.18 | $25.18 | $25.12 | $25.12 | $24.97 | 2,200 |
| 2021-06-16 | $25.50 | $25.50 | $25.02 | $25.02 | $24.87 | 681 |
| 2021-06-15 | $25.00 | $25.79 | $24.86 | $25.17 | $25.01 | 2,400 |
| 2021-06-14 | $25.32 | $25.32 | $25.13 | $25.13 | $24.98 | 434 |
| 2021-06-11 | $25.65 | $25.65 | $25.65 | $25.65 | $25.50 | 290 |
| 2021-06-10 | $25.65 | $25.65 | $25.65 | $25.65 | $25.50 | 50 |
| 2021-06-09 | $25.50 | $25.65 | $24.54 | $25.65 | $25.50 | 2,915 |
| 2021-06-08 | $25.00 | $26.92 | $25.00 | $26.92 | $26.76 | 1,412 |
| 2021-06-07 | $24.76 | $24.76 | $24.76 | $24.76 | $24.61 | 447 |
| 2021-06-04 | $24.76 | $24.76 | $24.76 | $24.76 | $24.61 | 368 |
| 2021-06-03 | $23.95 | $24.00 | $23.95 | $24.00 | $23.86 | 555 |
| 2021-06-02 | $23.45 | $23.45 | $23.45 | $23.45 | $23.31 | 179 |
| 2021-06-01 | $23.65 | $23.65 | $23.65 | $23.65 | $23.51 | 325 |
| 2021-05-28 | $23.51 | $23.58 | $22.85 | $22.85 | $22.71 | 21,788 |
| 2021-05-27 | $24.06 | $24.06 | $23.85 | $23.85 | $23.71 | 489 |
| 2021-05-26 | $23.75 | $23.75 | $23.75 | $23.75 | $23.61 | 25 |
| 2021-05-25 | $23.75 | $23.75 | $23.75 | $23.75 | $23.61 | 1,453 |
| 2021-05-24 | $22.98 | $22.98 | $22.98 | $22.98 | $22.84 | 138 |
| 2021-05-21 | $22.30 | $23.65 | $21.30 | $21.30 | $21.17 | 13,811 |
| 2021-05-20 | $21.00 | $22.00 | $21.00 | $22.00 | $21.87 | 2,774 |
| 2021-05-19 | $21.43 | $21.43 | $21.43 | $21.43 | $21.30 | 331 |
| 2021-05-18 | $22.30 | $22.30 | $22.30 | $22.30 | $22.17 | 175 |
| 2021-05-17 | $21.45 | $22.14 | $21.45 | $21.51 | $21.38 | 643 |
| 2021-05-14 | $21.50 | $21.50 | $21.48 | $21.48 | $21.35 | 700 |
| 2021-05-13 | $21.77 | $22.01 | $21.29 | $21.29 | $21.16 | 650 |
| 2021-05-12 | $21.61 | $21.61 | $21.61 | $21.61 | $21.48 | 270 |
| 2021-05-11 | $22.28 | $22.30 | $21.34 | $21.66 | $21.53 | 2,964 |
| 2021-05-10 | $22.50 | $22.50 | $22.50 | $22.50 | $22.36 | 277 |
| 2021-05-07 | $22.70 | $23.37 | $22.70 | $23.37 | $23.22 | 711 |
| 2021-05-06 | $23.14 | $23.28 | $22.50 | $22.50 | $22.36 | 2,199 |
| 2021-05-05 | $23.28 | $23.28 | $23.28 | $23.28 | $23.14 | 99 |
| 2021-05-04 | $23.36 | $23.36 | $23.00 | $23.28 | $23.14 | 1,769 |
| 2021-05-03 | $23.68 | $24.00 | $23.52 | $23.80 | $23.66 | 1,943 |
| 2021-04-30 | $24.11 | $24.11 | $23.50 | $23.50 | $23.36 | 2,691 |
| 2021-04-29 | $23.75 | $23.75 | $23.50 | $23.50 | $23.36 | 610 |
| 2021-04-28 | $24.00 | $24.00 | $23.90 | $24.00 | $23.86 | 979 |
| 2021-04-27 | $23.88 | $24.00 | $23.88 | $23.88 | $23.74 | 3,086 |
| 2021-04-26 | $23.37 | $23.75 | $23.37 | $23.75 | $23.61 | 2,312 |
| 2021-04-23 | $23.35 | $23.80 | $23.35 | $23.45 | $23.31 | 2,801 |
| 2021-04-22 | $23.25 | $24.04 | $23.10 | $23.50 | $23.36 | 20,334 |
| 2021-04-21 | $23.24 | $23.54 | $23.17 | $23.17 | $23.03 | 1,485 |
| 2021-04-20 | $22.42 | $22.42 | $22.25 | $22.40 | $22.26 | 603 |
| 2021-04-19 | $23.10 | $23.30 | $22.90 | $23.20 | $23.06 | 5,570 |
| 2021-04-16 | $23.04 | $23.05 | $23.04 | $23.05 | $22.91 | 300 |
| 2021-04-15 | $22.52 | $22.52 | $22.19 | $22.25 | $22.12 | 697 |
| 2021-04-14 | $21.63 | $21.63 | $21.63 | $21.63 | $21.50 | 13,868 |
| 2021-04-13 | $21.49 | $21.63 | $21.49 | $21.63 | $21.50 | 319 |
| 2021-04-12 | $21.95 | $21.95 | $21.95 | $21.95 | $21.82 | 1,000 |
| 2021-04-09 | $21.62 | $21.62 | $21.49 | $21.49 | $21.36 | 1,357 |
| 2021-04-08 | $22.20 | $22.20 | $22.20 | $22.20 | $22.07 | 88 |
| 2021-04-07 | $22.20 | $22.20 | $22.20 | $22.20 | $22.07 | 1,610 |
| 2021-04-06 | $21.71 | $21.71 | $21.71 | $21.71 | $21.58 | 807 |
| 2021-04-05 | $21.45 | $21.45 | $21.45 | $21.45 | $21.32 | 361 |
| 2021-04-01 | $21.00 | $21.24 | $21.00 | $21.24 | $21.11 | 549 |
| 2021-03-31 | $21.25 | $21.25 | $20.74 | $20.74 | $20.61 | 1,506 |
| 2021-03-30 | $20.50 | $21.30 | $20.50 | $20.68 | $20.56 | 3,149 |
| 2021-03-29 | $21.33 | $21.33 | $20.81 | $20.85 | $20.72 | 5,199 |
| 2021-03-26 | $21.45 | $21.45 | $21.45 | $21.45 | $21.32 | 250 |
| 2021-03-25 | $21.00 | $21.00 | $21.00 | $21.00 | $20.87 | 8,000 |
| 2021-03-24 | $20.66 | $20.66 | $20.66 | $20.66 | $20.54 | 109 |
| 2021-03-23 | $21.20 | $21.20 | $20.95 | $20.95 | $20.82 | 230 |
| 2021-03-22 | $21.20 | $21.20 | $21.20 | $21.20 | $21.07 | 797 |
| 2021-03-19 | $21.37 | $21.37 | $21.37 | $21.37 | $21.24 | 45 |
| 2021-03-18 | $22.00 | $22.00 | $21.37 | $21.37 | $21.24 | 675 |
| 2021-03-17 | $21.60 | $21.60 | $21.33 | $21.33 | $21.20 | 1,139 |
| 2021-03-16 | $20.90 | $21.00 | $20.90 | $20.92 | $20.79 | 1,483 |
| 2021-03-15 | $20.31 | $20.56 | $20.31 | $20.56 | $20.43 | 12,102 |
| 2021-03-12 | $20.91 | $20.91 | $20.60 | $20.60 | $20.48 | 5,223 |
| 2021-03-11 | $20.70 | $21.00 | $20.70 | $20.99 | $20.86 | 753 |
| 2021-03-10 | $20.07 | $20.07 | $20.07 | $20.07 | $19.95 | 237 |
| 2021-03-09 | $20.26 | $20.26 | $20.26 | $20.26 | $20.14 | 449 |
| 2021-03-08 | $20.15 | $20.15 | $19.55 | $19.55 | $19.43 | 398 |
| 2021-03-05 | $20.26 | $20.26 | $19.51 | $19.97 | $19.85 | 5,293 |
| 2021-03-04 | $20.26 | $20.26 | $20.26 | $20.26 | $20.14 | 150 |
| 2021-03-03 | $20.65 | $21.00 | $20.10 | $20.10 | $19.98 | 3,656 |
| 2021-03-02 | $20.35 | $20.35 | $20.35 | $20.35 | $20.23 | 435 |
| 2021-03-01 | $20.00 | $20.15 | $20.00 | $20.15 | $20.03 | 12,168 |
| 2021-02-26 | $20.38 | $20.38 | $19.80 | $20.14 | $20.02 | 1,403 |
| 2021-02-25 | $21.01 | $21.01 | $20.14 | $20.32 | $20.20 | 450 |
| 2021-02-24 | $20.02 | $20.32 | $20.02 | $20.32 | $20.20 | 450 |
| 2021-02-23 | $19.34 | $20.18 | $19.34 | $19.98 | $19.86 | 858 |
| 2021-02-22 | $19.41 | $19.41 | $19.41 | $19.41 | $19.29 | 86 |
| 2021-02-19 | $19.07 | $19.41 | $19.07 | $19.41 | $19.29 | 3,691 |
| 2021-02-18 | $18.91 | $19.27 | $18.81 | $18.90 | $18.79 | 2,403 |
| 2021-02-17 | $18.87 | $18.90 | $18.46 | $18.90 | $18.79 | 2,403 |
| 2021-02-16 | $19.21 | $19.21 | $19.00 | $19.20 | $19.08 | 574 |
| 2021-02-12 | $18.61 | $19.14 | $18.61 | $19.11 | $18.99 | 1,968 |
| 2021-02-11 | $19.00 | $19.00 | $18.61 | $18.61 | $18.50 | 2,548 |
| 2021-02-10 | $18.40 | $18.63 | $18.38 | $18.55 | $18.44 | 8,053 |
| 2021-02-09 | $18.00 | $18.23 | $18.00 | $18.23 | $18.12 | 1,275 |
| 2021-02-08 | $18.49 | $18.49 | $18.49 | $18.49 | $18.38 | 1,199 |
| 2021-02-05 | $17.27 | $17.27 | $17.27 | $17.27 | $17.17 | 3,000 |
| 2021-02-04 | $17.28 | $17.28 | $17.28 | $17.28 | $17.17 | 100 |
| 2021-02-03 | $17.21 | $17.21 | $17.15 | $17.15 | $17.05 | 2,150 |
| 2021-02-02 | $17.89 | $17.89 | $17.30 | $17.30 | $17.20 | 1,361 |
| 2021-02-01 | $17.76 | $17.76 | $17.58 | $17.58 | $17.47 | 1,759 |
| 2021-01-29 | $17.76 | $17.76 | $17.02 | $17.40 | $17.30 | 16,954 |
| 2021-01-28 | $16.82 | $16.82 | $16.46 | $16.46 | $16.36 | 257 |
| 2021-01-27 | $16.92 | $17.34 | $16.62 | $17.32 | $17.22 | 4,377 |
| 2021-01-26 | $17.46 | $17.46 | $17.46 | $17.46 | $17.35 | 10,150 |
| 2021-01-25 | $17.60 | $17.60 | $17.50 | $17.50 | $17.39 | 736 |
| 2021-01-22 | $17.45 | $17.54 | $17.33 | $17.54 | $17.43 | 5,673 |
| 2021-01-21 | $17.50 | $17.84 | $17.50 | $17.53 | $17.42 | 5,546 |
| 2021-01-20 | $17.30 | $17.50 | $17.30 | $17.50 | $17.39 | 962 |
| 2021-01-19 | $16.71 | $17.10 | $16.44 | $17.10 | $17.00 | 6,256 |
| 2021-01-15 | $18.80 | $18.81 | $18.80 | $18.81 | $18.69 | 3,588 |
| 2021-01-14 | $18.95 | $19.20 | $18.95 | $19.20 | $19.08 | 2,480 |
| 2021-01-13 | $19.00 | $19.00 | $18.71 | $18.71 | $18.60 | 1,946 |
| 2021-01-12 | $19.30 | $19.50 | $19.30 | $19.38 | $19.26 | 3,286 |
| 2021-01-11 | $19.75 | $19.75 | $19.55 | $19.55 | $19.43 | 650 |
| 2021-01-08 | $19.93 | $20.00 | $19.91 | $19.92 | $19.80 | 3,836 |
| 2021-01-07 | $20.07 | $20.25 | $19.96 | $20.07 | $19.95 | 1,295 |
| 2021-01-06 | $19.50 | $20.05 | $19.50 | $20.05 | $19.93 | 6,032 |
| 2021-01-05 | $19.25 | $19.25 | $19.05 | $19.17 | $19.05 | 17,258 |
| 2021-01-04 | $20.10 | $20.10 | $18.95 | $19.44 | $19.32 | 18,316 |
| 2020-12-31 | $14.91 | $14.91 | $14.91 | $14.91 | $14.82 | 140 |
| 2020-12-30 | $15.90 | $15.90 | $15.90 | $15.90 | $15.80 | 813 |
| 2020-12-29 | $16.07 | $16.07 | $16.07 | $16.07 | $15.97 | 0 |
| 2020-12-28 | $15.17 | $16.07 | $15.17 | $15.17 | $15.08 | 1,800 |
| 2020-12-24 | $15.17 | $15.17 | $15.17 | $15.17 | $15.08 | 0 |
| 2020-12-23 | $15.17 | $15.17 | $15.17 | $15.17 | $15.08 | 0 |
| 2020-12-22 | $15.19 | $15.19 | $14.93 | $15.17 | $15.08 | 1,800 |
| 2020-12-21 | $15.13 | $15.35 | $15.13 | $15.35 | $15.26 | 514 |
| 2020-12-18 | $15.74 | $15.75 | $15.74 | $15.75 | $15.66 | 893 |
| 2020-12-17 | $15.10 | $15.70 | $15.10 | $15.50 | $15.41 | 835 |
| 2020-12-16 | $14.63 | $15.00 | $14.59 | $14.59 | $14.50 | 2,872 |
| 2020-12-15 | $14.76 | $14.76 | $14.76 | $14.76 | $14.67 | 260 |
| 2020-12-14 | $14.35 | $14.76 | $14.07 | $14.57 | $14.48 | 37,499 |
| 2020-12-11 | $14.10 | $14.10 | $14.00 | $14.10 | $14.02 | 1,639 |
| 2020-12-10 | $13.60 | $14.02 | $13.60 | $13.82 | $13.73 | 2,599 |
| 2020-12-09 | $14.05 | $14.05 | $14.05 | $14.05 | $13.97 | 37 |
| 2020-12-08 | $14.05 | $14.05 | $14.05 | $14.05 | $13.97 | 1,725 |
| 2020-12-07 | $13.70 | $14.05 | $13.70 | $14.05 | $13.97 | 10,461 |
| 2020-12-04 | $13.50 | $14.04 | $13.50 | $13.95 | $13.87 | 1,395 |
| 2020-12-03 | $13.92 | $13.92 | $13.92 | $13.92 | $13.84 | 25 |
| 2020-12-02 | $13.93 | $14.04 | $13.92 | $13.92 | $13.84 | 2,334 |
| 2020-12-01 | $14.10 | $14.10 | $14.10 | $14.10 | $14.02 | 81 |
| 2020-11-30 | $13.70 | $14.10 | $13.70 | $14.10 | $14.02 | 215 |
| 2020-11-27 | $14.10 | $14.10 | $14.10 | $14.10 | $14.02 | 2,850 |
| 2020-11-25 | $13.55 | $13.58 | $13.35 | $13.54 | $13.46 | 18,052 |
| 2020-11-24 | $13.20 | $13.64 | $13.20 | $13.64 | $13.56 | 3,051 |
| 2020-11-23 | $13.30 | $13.30 | $13.30 | $13.30 | $13.22 | 216 |
| 2020-11-20 | $13.15 | $13.20 | $13.15 | $13.20 | $13.12 | 2,582 |
| 2020-11-19 | $12.65 | $12.70 | $12.65 | $12.70 | $12.62 | 3,505 |
| 2020-11-18 | $12.40 | $12.85 | $12.40 | $12.80 | $12.72 | 1,687 |
| 2020-11-17 | $13.00 | $13.15 | $12.61 | $13.15 | $13.07 | 931 |
| 2020-11-16 | $13.09 | $13.09 | $13.09 | $13.09 | $13.01 | 3 |
| 2020-11-13 | $13.45 | $13.45 | $13.08 | $13.09 | $13.01 | 3,023 |
| 2020-11-12 | $13.40 | $13.40 | $13.40 | $13.40 | $13.32 | 500 |
| 2020-11-11 | $13.65 | $13.65 | $13.63 | $13.63 | $13.55 | 1,850 |
| 2020-11-10 | $12.71 | $12.71 | $12.71 | $12.71 | $12.63 | 0 |
| 2020-11-09 | $13.12 | $13.24 | $12.71 | $12.71 | $12.63 | 2,232 |
| 2020-11-06 | $12.98 | $12.98 | $12.92 | $12.92 | $12.84 | 624 |
| 2020-11-05 | $12.70 | $12.70 | $12.70 | $12.70 | $12.62 | 1,300 |
| 2020-11-04 | $12.40 | $12.40 | $12.40 | $12.40 | $12.33 | 1,000 |
| 2020-11-03 | $12.00 | $12.05 | $12.00 | $12.05 | $11.98 | 340 |
| 2020-11-02 | $12.03 | $12.03 | $12.03 | $12.03 | $11.96 | 2,016 |
| 2020-10-30 | $12.40 | $12.40 | $12.40 | $12.40 | $12.33 | 113 |
| 2020-10-29 | $12.36 | $12.80 | $12.36 | $12.80 | $12.72 | 907 |
| 2020-10-28 | $12.80 | $12.80 | $12.80 | $12.80 | $12.72 | 75 |
| 2020-10-27 | $12.80 | $12.80 | $12.80 | $12.80 | $12.72 | 100 |
| 2020-10-26 | $12.90 | $12.90 | $12.90 | $12.90 | $12.82 | 927 |
| 2020-10-23 | $12.90 | $12.90 | $12.90 | $12.90 | $12.82 | 504 |
| 2020-10-22 | $12.90 | $12.90 | $12.90 | $12.90 | $12.82 | 0 |
| 2020-10-21 | $12.77 | $12.90 | $12.77 | $12.90 | $12.82 | 1,320 |
| 2020-10-20 | $13.31 | $13.31 | $13.31 | $13.31 | $13.23 | 14 |
| 2020-10-19 | $13.55 | $13.55 | $13.30 | $13.31 | $13.23 | 1,910 |
| 2020-10-16 | $13.55 | $13.55 | $13.55 | $13.55 | $13.47 | 115 |
| 2020-10-15 | $13.48 | $13.48 | $13.48 | $13.48 | $13.40 | 112 |
| 2020-10-14 | $13.48 | $13.48 | $13.48 | $13.48 | $13.39 | 28 |
| 2020-10-13 | $13.90 | $13.90 | $13.48 | $13.48 | $13.39 | 622 |
| 2020-10-12 | $13.85 | $14.25 | $13.85 | $14.00 | $13.92 | 1,274 |
| 2020-10-09 | $14.10 | $14.35 | $13.90 | $14.35 | $14.26 | 4,823 |
| 2020-10-08 | $13.85 | $14.10 | $13.60 | $13.64 | $13.55 | 4,926 |
| 2020-10-07 | $13.35 | $13.35 | $13.35 | $13.35 | $13.27 | 65 |
| 2020-10-06 | $13.30 | $13.35 | $13.25 | $13.35 | $13.27 | 2,763 |
| 2020-10-05 | $13.25 | $13.25 | $13.25 | $13.25 | $13.17 | 825 |
| 2020-10-02 | $13.00 | $13.00 | $13.00 | $13.00 | $12.92 | 0 |
| 2020-10-01 | $13.00 | $13.00 | $13.00 | $13.00 | $12.92 | 1,262 |
| 2020-09-30 | $12.71 | $12.95 | $12.20 | $12.58 | $12.50 | 9,299 |
| 2020-09-29 | $13.00 | $13.00 | $12.93 | $12.93 | $12.85 | 1,180 |
| 2020-09-28 | $12.93 | $12.93 | $12.35 | $12.40 | $12.33 | 2,965 |
| 2020-09-25 | $11.95 | $12.93 | $11.95 | $12.93 | $12.85 | 4,973 |
| 2020-09-24 | $10.76 | $10.76 | $10.76 | $10.76 | $10.70 | 2,382 |
| 2020-09-23 | $11.05 | $11.30 | $11.05 | $11.30 | $11.23 | 1,270 |
| 2020-09-22 | $11.00 | $11.00 | $11.00 | $11.00 | $10.93 | 1,000 |
| 2020-09-21 | $11.25 | $11.25 | $11.10 | $11.10 | $11.03 | 600 |
| 2020-09-18 | $11.40 | $11.40 | $11.40 | $11.40 | $11.33 | 753 |
| 2020-09-17 | $11.90 | $11.90 | $11.44 | $11.44 | $11.37 | 542 |
| 2020-09-16 | $11.67 | $11.95 | $11.67 | $11.95 | $11.88 | 2,731 |
| 2020-09-15 | $11.50 | $11.95 | $11.50 | $11.95 | $11.88 | 3,713 |
| 2020-09-14 | $10.92 | $10.92 | $10.92 | $10.92 | $10.85 | 79 |
| 2020-09-11 | $10.92 | $10.92 | $10.92 | $10.92 | $10.85 | 7 |
| 2020-09-10 | $11.38 | $11.38 | $10.92 | $10.92 | $10.85 | 632 |
| 2020-09-09 | $10.62 | $10.70 | $10.55 | $10.70 | $10.64 | 1,706 |
| 2020-09-08 | $10.35 | $10.60 | $10.35 | $10.35 | $10.29 | 24,993 |
| 2020-09-04 | $10.75 | $10.75 | $10.65 | $10.65 | $10.59 | 305 |
| 2020-09-03 | $10.97 | $10.97 | $10.35 | $10.35 | $10.29 | 5,724 |
| 2020-09-02 | $10.35 | $10.80 | $10.35 | $10.80 | $10.73 | 350 |
| 2020-09-01 | $10.25 | $10.25 | $10.25 | $10.25 | $10.19 | 947 |
| 2020-08-31 | $10.45 | $10.50 | $10.45 | $10.50 | $10.44 | 2,474 |
| 2020-08-28 | $10.93 | $10.93 | $10.90 | $10.90 | $10.83 | 359 |
| 2020-08-27 | $10.90 | $11.20 | $10.90 | $11.08 | $11.01 | 3,699 |
| 2020-08-26 | $10.76 | $10.90 | $10.63 | $10.90 | $10.83 | 812 |
| 2020-08-25 | $10.50 | $10.50 | $10.36 | $10.36 | $10.30 | 1,758 |
| 2020-08-24 | $9.97 | $10.32 | $9.86 | $9.86 | $9.80 | 1,173 |
| 2020-08-21 | $10.00 | $10.00 | $10.00 | $10.00 | $9.94 | 50 |
| 2020-08-20 | $9.90 | $10.00 | $9.90 | $10.00 | $9.94 | 1,255 |
| 2020-08-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.89 | 117 |
| 2020-08-18 | $10.10 | $10.12 | $9.95 | $9.95 | $9.89 | 2,692 |
| 2020-08-17 | $10.03 | $10.16 | $10.03 | $10.05 | $9.99 | 54,528 |
| 2020-08-14 | $10.17 | $10.17 | $9.91 | $9.91 | $9.85 | 1,120 |
| 2020-08-13 | $10.14 | $10.14 | $10.14 | $10.14 | $10.08 | 785 |
| 2020-08-12 | $10.45 | $10.45 | $10.45 | $10.45 | $10.39 | 5,600 |
| 2020-08-11 | $10.10 | $10.32 | $10.08 | $10.32 | $10.26 | 2,498 |
| 2020-08-10 | $9.47 | $9.55 | $9.47 | $9.55 | $9.49 | 3,210 |
| 2020-08-07 | $9.64 | $9.64 | $9.35 | $9.38 | $9.32 | 2,543 |
| 2020-08-06 | $9.58 | $9.67 | $9.58 | $9.67 | $9.61 | 743 |
| 2020-08-05 | $9.10 | $9.10 | $9.10 | $9.10 | $9.05 | 61 |
| 2020-08-04 | $9.10 | $9.10 | $9.10 | $9.10 | $9.05 | 3,000 |
| 2020-08-03 | $8.95 | $8.95 | $8.95 | $8.95 | $8.90 | 0 |
| 2020-07-31 | $8.95 | $8.95 | $8.95 | $8.95 | $8.90 | 189 |
| 2020-07-30 | $9.04 | $9.04 | $8.90 | $8.90 | $8.85 | 925 |
| 2020-07-29 | $9.26 | $9.49 | $9.26 | $9.26 | $9.20 | 2,256 |
| 2020-07-28 | $9.35 | $9.35 | $9.35 | $9.35 | $9.29 | 0 |
| 2020-07-27 | $9.35 | $9.35 | $9.35 | $9.35 | $9.29 | 1,960 |
| 2020-07-24 | $9.63 | $9.71 | $9.26 | $9.26 | $9.20 | 2,096 |
| 2020-07-23 | $9.26 | $9.26 | $9.26 | $9.26 | $9.21 | 513 |
| 2020-07-22 | $9.60 | $9.60 | $9.60 | $9.60 | $9.54 | 58 |
| 2020-07-21 | $9.85 | $10.00 | $9.35 | $9.60 | $9.54 | 2,731 |
| 2020-07-20 | $10.85 | $11.10 | $10.85 | $11.10 | $11.03 | 4,800 |
| 2020-07-16 | $11.35 | $11.35 | $10.85 | $10.85 | $10.78 | 925 |
| 2020-07-15 | $11.30 | $11.50 | $11.30 | $11.30 | $11.23 | 10,590 |
| 2020-07-14 | $10.68 | $10.68 | $10.66 | $10.66 | $10.60 | 1,397 |
| 2020-07-13 | $11.19 | $11.19 | $10.80 | $10.80 | $10.73 | 2,709 |
| 2020-07-10 | $10.57 | $11.15 | $10.57 | $11.15 | $11.08 | 6,744 |
| 2020-07-09 | $10.49 | $10.49 | $10.31 | $10.31 | $10.25 | 1,870 |
| 2020-07-08 | $10.42 | $10.45 | $10.24 | $10.40 | $10.34 | 5,820 |
| 2020-07-07 | $9.99 | $10.45 | $9.99 | $10.45 | $10.39 | 1,585 |
| 2020-07-06 | $9.63 | $10.00 | $9.60 | $9.60 | $9.54 | 6,810 |
| 2020-07-02 | $9.56 | $9.80 | $9.48 | $9.48 | $9.42 | 8,298 |
| 2020-07-01 | $9.45 | $9.45 | $9.35 | $9.35 | $9.29 | 1,803 |
| 2020-06-30 | $9.22 | $9.22 | $9.22 | $9.22 | $9.16 | 1,490 |
| 2020-06-29 | $9.00 | $9.00 | $9.00 | $9.00 | $8.95 | 61 |
| 2020-06-25 | $9.60 | $9.60 | $9.00 | $9.00 | $8.95 | 432 |
| 2020-06-24 | $9.40 | $9.40 | $9.35 | $9.35 | $9.29 | 738 |
| 2020-06-23 | $9.65 | $9.65 | $9.65 | $9.65 | $9.59 | 170 |
| 2020-06-22 | $9.40 | $9.65 | $9.40 | $9.65 | $9.59 | 6,950 |
| 2020-06-19 | $9.15 | $9.60 | $9.15 | $9.60 | $9.54 | 461 |
| 2020-06-18 | $9.25 | $9.25 | $9.25 | $9.25 | $9.19 | 1,920 |
| 2020-06-17 | $9.60 | $9.60 | $9.60 | $9.60 | $9.54 | 86 |
| 2020-06-16 | $9.60 | $9.60 | $9.60 | $9.60 | $9.54 | 201 |
| 2020-06-15 | $9.60 | $9.60 | $9.20 | $9.20 | $9.14 | 3,221 |
| 2020-06-12 | $9.05 | $9.25 | $9.05 | $9.25 | $9.19 | 1,020 |
| 2020-06-11 | $9.43 | $9.43 | $9.30 | $9.30 | $9.24 | 3,629 |
| 2020-06-09 | $10.12 | $10.12 | $9.80 | $9.80 | $9.74 | 1,481 |
| 2020-06-08 | $10.35 | $10.35 | $10.35 | $10.35 | $10.29 | 147 |
| 2020-06-05 | $10.42 | $10.81 | $10.35 | $10.35 | $10.29 | 112,237 |
| 2020-06-04 | $10.54 | $10.65 | $10.50 | $10.50 | $10.44 | 3,049 |
| 2020-06-03 | $10.65 | $10.65 | $10.32 | $10.32 | $10.26 | 10,360 |
| 2020-06-02 | $10.57 | $10.57 | $10.12 | $10.12 | $10.06 | 3,265 |
| 2020-06-01 | $9.99 | $10.40 | $9.99 | $10.25 | $10.19 | 656 |
| 2020-05-29 | $10.15 | $10.15 | $9.81 | $10.02 | $9.96 | 3,200 |
| 2020-05-28 | $10.04 | $10.04 | $10.04 | $10.04 | $9.98 | 6,076 |
| 2020-05-27 | $10.13 | $10.13 | $9.61 | $10.12 | $10.06 | 3,700 |
| 2020-05-26 | $10.00 | $10.00 | $10.00 | $10.00 | $9.94 | 5,715 |
| 2020-05-22 | $9.80 | $9.82 | $9.47 | $9.82 | $9.76 | 6,052 |
| 2020-05-21 | $9.74 | $9.74 | $9.74 | $9.74 | $9.68 | 91 |
| 2020-05-20 | $9.78 | $9.78 | $9.74 | $9.74 | $9.68 | 2,569 |
| 2020-05-19 | $9.65 | $9.76 | $9.65 | $9.76 | $9.70 | 560 |
| 2020-05-18 | $9.73 | $9.73 | $9.73 | $9.73 | $9.67 | 1,307 |
| 2020-05-15 | $8.90 | $8.90 | $8.90 | $8.90 | $8.85 | 260 |
| 2020-05-14 | $8.88 | $9.30 | $8.80 | $9.30 | $9.24 | 2,300 |
| 2020-05-12 | $9.29 | $9.29 | $9.29 | $9.29 | $9.23 | 595 |
| 2020-05-11 | $9.27 | $9.27 | $9.25 | $9.25 | $9.19 | 818 |
| 2020-05-08 | $9.75 | $9.75 | $9.60 | $9.60 | $9.54 | 19,963 |
| 2020-05-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.64 | 3,091 |
| 2020-05-06 | $9.57 | $9.57 | $9.57 | $9.57 | $9.51 | 115 |
| 2020-05-04 | $9.36 | $9.57 | $9.25 | $9.57 | $9.51 | 93,890 |
| 2020-05-01 | $8.86 | $9.65 | $8.85 | $8.85 | $8.80 | 1,608 |
| 2020-04-30 | $9.60 | $9.60 | $9.60 | $9.60 | $9.54 | 4,060 |
| 2020-04-29 | $9.80 | $9.85 | $9.80 | $9.80 | $9.74 | 2,608 |
| 2020-04-28 | $9.26 | $9.26 | $9.26 | $9.26 | $9.20 | 250 |
| 2020-04-27 | $8.73 | $9.02 | $8.73 | $9.02 | $8.97 | 681 |
| 2020-04-24 | $8.82 | $8.82 | $8.60 | $8.60 | $8.55 | 400 |
| 2020-04-23 | $8.58 | $8.58 | $8.58 | $8.58 | $8.53 | 194 |
| 2020-04-22 | $8.58 | $8.58 | $8.58 | $8.58 | $8.53 | 508 |
| 2020-04-21 | $8.60 | $8.60 | $8.60 | $8.60 | $8.55 | 587 |
| 2020-04-20 | $8.62 | $8.62 | $8.62 | $8.62 | $8.57 | 1,200 |
| 2020-04-17 | $8.50 | $8.50 | $8.50 | $8.50 | $8.45 | 4 |
| 2020-04-16 | $8.50 | $8.50 | $8.50 | $8.50 | $8.45 | 294 |
| 2020-04-15 | $8.50 | $8.50 | $8.50 | $8.50 | $8.45 | 65 |
| 2020-04-14 | $8.50 | $8.50 | $8.50 | $8.50 | $8.45 | 100 |
| 2020-04-09 | $8.50 | $8.50 | $8.50 | $8.50 | $8.45 | 532 |
| 2020-04-08 | $7.29 | $7.29 | $7.29 | $7.29 | $7.25 | 29 |
| 2020-04-07 | $7.81 | $7.81 | $7.29 | $7.29 | $7.25 | 38,190 |
| 2020-04-06 | $6.88 | $6.88 | $6.85 | $6.85 | $6.81 | 4,500 |
| 2020-04-03 | $6.19 | $6.19 | $5.92 | $5.92 | $5.88 | 911 |
| 2020-04-02 | $5.70 | $5.79 | $5.70 | $5.79 | $5.76 | 2,100 |
| 2020-04-01 | $6.47 | $6.63 | $6.19 | $6.45 | $6.41 | 8,775 |
| 2020-03-31 | $6.93 | $7.21 | $6.68 | $6.80 | $6.76 | 1,907 |
| 2020-03-30 | $5.78 | $5.95 | $5.78 | $5.95 | $5.91 | 2,000 |
| 2020-03-27 | $5.65 | $5.72 | $5.65 | $5.72 | $5.69 | 1,045 |
| 2020-03-26 | $6.03 | $6.03 | $5.91 | $6.03 | $5.99 | 261,110 |
| 2020-03-25 | $5.79 | $6.20 | $5.69 | $5.69 | $5.66 | 2,604 |
| 2020-03-24 | $4.48 | $5.35 | $4.48 | $5.34 | $5.31 | 3,978 |
| 2020-03-20 | $4.20 | $4.25 | $4.20 | $4.20 | $4.17 | 4,860 |
| 2020-03-19 | $3.88 | $3.96 | $3.80 | $3.96 | $3.94 | 9,200 |
| 2020-03-18 | $3.85 | $4.08 | $3.85 | $4.08 | $4.06 | 2,774 |
| 2020-03-17 | $3.53 | $4.00 | $3.53 | $4.00 | $3.98 | 9,811 |
| 2020-03-16 | $4.76 | $4.76 | $4.30 | $4.66 | $4.63 | 24,592 |
| 2020-03-13 | $6.69 | $6.69 | $6.12 | $6.12 | $6.08 | 1,450 |
| 2020-03-12 | $7.00 | $7.20 | $6.73 | $7.00 | $6.96 | 16,646 |
| 2020-03-11 | $8.68 | $8.68 | $8.62 | $8.62 | $8.57 | 4,100 |
| 2020-03-10 | $9.05 | $9.05 | $8.75 | $8.81 | $8.76 | 1,266 |
| 2020-03-09 | $9.05 | $9.35 | $9.05 | $9.35 | $9.29 | 8,165 |
| 2020-03-06 | $9.73 | $10.24 | $9.73 | $10.00 | $9.94 | 10,000 |
| 2020-03-05 | $10.25 | $10.38 | $10.02 | $10.02 | $9.96 | 1,158 |
| 2020-03-04 | $10.55 | $10.55 | $10.31 | $10.31 | $10.25 | 5,300 |
| 2020-03-03 | $10.20 | $10.20 | $10.20 | $10.20 | $10.14 | 29 |
| 2020-03-02 | $10.18 | $10.20 | $10.18 | $10.20 | $10.14 | 1,487 |
| 2020-02-28 | $10.13 | $10.13 | $10.13 | $10.13 | $10.07 | 809 |
| 2020-02-27 | $10.45 | $10.66 | $10.19 | $10.66 | $10.60 | 2,900 |
| 2020-02-26 | $10.65 | $10.75 | $10.55 | $10.55 | $10.49 | 2,141 |
| 2020-02-25 | $10.67 | $10.71 | $10.57 | $10.71 | $10.65 | 940 |
| 2020-02-24 | $10.84 | $10.84 | $10.71 | $10.71 | $10.64 | 4,810 |
| 2020-02-21 | $11.21 | $11.21 | $11.21 | $11.21 | $11.14 | 1,076 |
| 2020-02-20 | $11.14 | $11.14 | $10.95 | $11.14 | $11.07 | 700 |
| 2020-02-19 | $10.75 | $10.75 | $10.75 | $10.75 | $10.69 | 50 |
| 2020-02-18 | $10.80 | $10.80 | $10.75 | $10.75 | $10.69 | 2,341 |
| 2020-02-14 | $11.19 | $11.19 | $10.75 | $10.75 | $10.69 | 11,906 |
| 2020-02-13 | $11.15 | $11.59 | $11.15 | $11.50 | $11.43 | 7,621 |
| 2020-02-12 | $12.21 | $12.27 | $12.00 | $12.27 | $12.20 | 8,282 |
| 2020-02-11 | $12.13 | $12.20 | $11.95 | $12.20 | $12.13 | 4,354 |
| 2020-02-10 | $11.71 | $11.71 | $11.71 | $11.71 | $11.64 | 1,100 |
| 2020-02-07 | $11.60 | $11.65 | $11.50 | $11.65 | $11.58 | 300 |
| 2020-02-06 | $11.63 | $11.63 | $11.63 | $11.63 | $11.56 | 1,045 |
| 2020-02-05 | $11.65 | $11.65 | $11.65 | $11.65 | $11.58 | 1,000 |
| 2020-02-04 | $11.52 | $11.76 | $11.52 | $11.76 | $11.69 | 506 |
| 2020-02-03 | $11.81 | $11.81 | $11.81 | $11.81 | $11.74 | 1 |
| 2020-01-31 | $11.54 | $11.81 | $11.54 | $11.81 | $11.74 | 1,622 |
| 2020-01-30 | $11.49 | $11.49 | $11.49 | $11.49 | $11.42 | 206 |
| 2020-01-29 | $11.49 | $11.49 | $11.49 | $11.49 | $11.42 | 18 |
| 2020-01-28 | $11.50 | $11.55 | $11.49 | $11.49 | $11.42 | 7,457 |
| 2020-01-27 | $11.50 | $11.50 | $11.50 | $11.50 | $11.43 | 1,051 |
| 2020-01-24 | $11.70 | $11.70 | $11.70 | $11.70 | $11.63 | 150 |
| 2020-01-23 | $11.85 | $11.85 | $11.60 | $11.60 | $11.53 | 1,742 |
| 2020-01-22 | $11.88 | $11.88 | $11.88 | $11.88 | $11.81 | 14 |
| 2020-01-21 | $11.88 | $11.88 | $11.88 | $11.88 | $11.81 | 50 |
| 2020-01-17 | $12.00 | $12.00 | $11.88 | $11.88 | $11.81 | 968 |
| 2020-01-14 | $11.90 | $12.17 | $11.90 | $12.17 | $12.10 | 2,380 |
| 2020-01-13 | $12.19 | $12.19 | $12.19 | $12.19 | $12.12 | 285 |
| 2020-01-10 | $11.93 | $11.93 | $11.93 | $11.93 | $11.86 | 30 |
| 2020-01-09 | $12.15 | $12.15 | $11.93 | $11.93 | $11.86 | 1,400 |
| 2020-01-07 | $11.92 | $11.92 | $11.92 | $11.92 | $11.85 | 110 |
| 2020-01-03 | $11.93 | $11.93 | $11.93 | $11.93 | $11.85 | 100 |
| 2020-01-02 | $12.00 | $12.00 | $12.00 | $12.00 | $11.93 | 2,250 |
| 2019-12-30 | $11.38 | $11.38 | $11.38 | $11.38 | $11.31 | 70 |
| 2019-12-27 | $11.60 | $11.60 | $11.38 | $11.38 | $11.31 | 504 |
| 2019-12-26 | $11.93 | $11.93 | $11.93 | $11.93 | $11.86 | 1,000 |
| 2019-12-24 | $11.00 | $11.00 | $11.00 | $11.00 | $10.93 | 30 |
| 2019-12-23 | $11.11 | $11.11 | $11.00 | $11.00 | $10.93 | 9,595 |
| 2019-12-20 | $11.00 | $11.00 | $11.00 | $11.00 | $10.93 | 14,100 |
| 2019-12-17 | $11.54 | $11.54 | $11.44 | $11.44 | $11.37 | 400 |
| 2019-12-16 | $12.00 | $12.00 | $12.00 | $12.00 | $11.93 | 1,112 |
| 2019-12-13 | $11.40 | $11.50 | $11.40 | $11.50 | $11.43 | 880 |
| 2019-12-12 | $11.32 | $11.32 | $11.32 | $11.32 | $11.25 | 350 |
| 2019-12-11 | $10.88 | $10.88 | $10.67 | $10.67 | $10.60 | 215 |
| 2019-12-10 | $11.06 | $11.12 | $11.06 | $11.12 | $11.05 | 1,200 |
| 2019-12-09 | $11.38 | $11.43 | $11.38 | $11.43 | $11.36 | 10,846 |
| 2019-12-05 | $11.07 | $11.07 | $11.07 | $11.07 | $11.00 | 200 |
| 2019-12-04 | $11.00 | $11.00 | $11.00 | $11.00 | $10.93 | 100 |
| 2019-12-03 | $11.22 | $11.22 | $11.22 | $11.22 | $11.15 | 10,170 |
| 2019-12-02 | $11.22 | $11.22 | $11.22 | $11.22 | $11.15 | 785 |
| 2019-11-27 | $11.47 | $11.47 | $11.47 | $11.47 | $11.40 | 3 |
| 2019-11-26 | $11.25 | $11.47 | $11.25 | $11.47 | $11.40 | 890 |
| 2019-11-25 | $11.07 | $11.26 | $11.07 | $11.26 | $11.19 | 1,587 |
| 2019-11-22 | $11.20 | $11.20 | $11.20 | $11.20 | $11.13 | 500 |
| 2019-11-21 | $11.20 | $11.20 | $11.20 | $11.20 | $11.13 | 7 |
| 2019-11-19 | $11.20 | $11.20 | $11.20 | $11.20 | $11.13 | 171 |
| 2019-11-18 | $10.65 | $10.65 | $10.65 | $10.65 | $10.59 | 1,414 |
| 2019-11-15 | $10.88 | $10.88 | $10.44 | $10.65 | $10.59 | 2,974 |
| 2019-11-14 | $10.68 | $10.68 | $10.68 | $10.68 | $10.62 | 253 |
| 2019-11-13 | $10.68 | $10.68 | $10.68 | $10.68 | $10.62 | 100 |
| 2019-11-08 | $10.12 | $10.42 | $10.12 | $10.42 | $10.36 | 2,500 |
| 2019-11-07 | $10.20 | $10.20 | $10.20 | $10.20 | $10.14 | 50 |
| 2019-11-06 | $10.39 | $10.39 | $10.20 | $10.20 | $10.14 | 2,466 |
| 2019-11-05 | $10.50 | $10.68 | $10.50 | $10.68 | $10.62 | 2,791 |
| 2019-11-04 | $10.60 | $10.65 | $10.40 | $10.40 | $10.34 | 6,062 |
| 2019-11-01 | $11.74 | $11.74 | $11.74 | $11.74 | $11.67 | 6,964 |
| 2019-10-31 | $11.68 | $11.68 | $11.68 | $11.68 | $11.61 | 100 |
| 2019-10-30 | $11.08 | $11.08 | $11.08 | $11.08 | $11.02 | 500 |
| 2019-10-29 | $11.45 | $11.45 | $11.45 | $11.45 | $11.38 | 200 |
| 2019-10-28 | $11.30 | $11.30 | $11.30 | $11.30 | $11.23 | 250 |
| 2019-10-25 | $11.38 | $11.38 | $11.38 | $11.38 | $11.31 | 200 |
| 2019-10-24 | $11.52 | $11.52 | $11.52 | $11.52 | $11.45 | 300 |
| 2019-10-23 | $11.01 | $11.40 | $11.01 | $11.30 | $11.23 | 2,146 |
| 2019-10-22 | $11.50 | $11.53 | $11.31 | $11.31 | $11.24 | 11,963 |
| 2019-10-21 | $11.30 | $11.73 | $11.30 | $11.58 | $11.51 | 4,432 |
| 2019-10-17 | $10.55 | $10.55 | $10.55 | $10.55 | $10.49 | 846 |
| 2019-10-16 | $10.93 | $11.21 | $10.93 | $11.21 | $11.14 | 215 |
| 2019-10-15 | $10.75 | $10.75 | $10.75 | $10.75 | $10.69 | 184 |
| 2019-10-14 | $10.66 | $10.66 | $10.36 | $10.51 | $10.45 | 3,940 |
| 2019-10-11 | $10.33 | $10.72 | $10.33 | $10.72 | $10.66 | 2,295 |
| 2019-10-10 | $9.78 | $10.30 | $9.78 | $10.30 | $10.24 | 35,611 |
| 2019-10-09 | $9.27 | $9.27 | $9.27 | $9.27 | $9.21 | 38 |
| 2019-10-07 | $9.38 | $9.38 | $9.27 | $9.27 | $9.21 | 1,147 |
| 2019-10-04 | $9.18 | $9.18 | $9.18 | $9.18 | $9.12 | 30 |
| 2019-10-02 | $9.16 | $9.18 | $9.16 | $9.18 | $9.12 | 441 |
| 2019-10-01 | $9.18 | $9.18 | $9.18 | $9.18 | $9.12 | 857 |
| 2019-09-26 | $8.75 | $8.75 | $8.75 | $8.75 | $8.70 | 19 |
| 2019-09-19 | $8.75 | $8.75 | $8.75 | $8.75 | $8.70 | 57 |
| 2019-09-17 | $8.75 | $8.75 | $8.75 | $8.75 | $8.70 | 23,700 |
| 2019-09-10 | $8.75 | $8.75 | $8.75 | $8.75 | $8.70 | 1,000 |
| 2019-09-09 | $8.70 | $8.75 | $8.50 | $8.75 | $8.70 | 1,417 |
| 2019-09-06 | $8.46 | $8.57 | $8.45 | $8.50 | $8.45 | 2,952 |
| 2019-09-05 | $8.60 | $8.60 | $8.60 | $8.60 | $8.55 | 500 |
| 2019-09-03 | $7.84 | $7.84 | $7.84 | $7.84 | $7.79 | 234 |
| 2019-08-28 | $7.53 | $7.53 | $7.53 | $7.53 | $7.48 | 6,000 |
| 2019-08-27 | $7.66 | $7.66 | $7.66 | $7.66 | $7.61 | 38,800 |
| 2019-08-26 | $7.64 | $7.64 | $7.64 | $7.64 | $7.59 | 100 |
| 2019-08-22 | $7.55 | $7.55 | $7.55 | $7.55 | $7.50 | 790 |
| 2019-08-21 | $7.29 | $7.29 | $7.29 | $7.29 | $7.25 | 165 |
| 2019-08-20 | $7.12 | $7.29 | $6.93 | $7.29 | $7.25 | 1,988 |
| 2019-08-19 | $7.22 | $7.22 | $7.22 | $7.22 | $7.18 | 100 |
| 2019-08-16 | $6.73 | $6.73 | $6.70 | $6.70 | $6.66 | 816 |
| 2019-08-15 | $6.95 | $6.95 | $6.95 | $6.95 | $6.91 | 1,000 |
| 2019-08-14 | $6.93 | $6.93 | $6.93 | $6.93 | $6.89 | 5 |
| 2019-08-13 | $6.55 | $6.93 | $6.55 | $6.93 | $6.89 | 6,725 |
| 2019-08-12 | $6.58 | $6.58 | $6.58 | $6.58 | $6.54 | 306 |
| 2019-08-09 | $7.00 | $7.00 | $7.00 | $7.00 | $6.96 | 300 |
| 2019-08-08 | $6.75 | $6.75 | $6.75 | $6.75 | $6.71 | 369 |
| 2019-08-07 | $6.52 | $6.52 | $6.52 | $6.52 | $6.48 | 55 |
| 2019-08-05 | $6.86 | $6.86 | $6.52 | $6.52 | $6.48 | 355 |
| 2019-08-01 | $7.20 | $7.20 | $7.20 | $7.20 | $7.16 | 144 |
| 2019-07-31 | $7.26 | $7.42 | $7.20 | $7.20 | $7.16 | 5,161 |
| 2019-07-30 | $7.53 | $7.53 | $7.20 | $7.26 | $7.22 | 870 |
| 2019-07-29 | $7.78 | $7.78 | $7.78 | $7.78 | $7.73 | 3,000 |
| 2019-07-25 | $7.59 | $7.59 | $7.58 | $7.58 | $7.53 | 1,600 |
| 2019-07-24 | $7.91 | $8.06 | $7.91 | $8.06 | $8.01 | 282 |
| 2019-07-23 | $8.05 | $8.06 | $8.05 | $8.06 | $8.01 | 1,500 |
| 2019-07-22 | $7.85 | $7.85 | $7.85 | $7.85 | $7.80 | 2,570 |
| 2019-07-19 | $7.75 | $7.75 | $7.75 | $7.75 | $7.70 | 415 |
| 2019-07-18 | $7.53 | $7.54 | $7.53 | $7.54 | $7.49 | 1,153 |
| 2019-07-16 | $7.32 | $7.53 | $7.32 | $7.53 | $7.48 | 1,093 |
| 2019-07-11 | $7.49 | $7.49 | $7.45 | $7.45 | $7.41 | 1,490 |
| 2019-07-10 | $7.68 | $7.68 | $7.68 | $7.68 | $7.63 | 2,590 |
| 2019-07-05 | $8.48 | $8.48 | $8.48 | $8.48 | $8.43 | 5,009 |
| 2019-07-02 | $8.48 | $8.48 | $8.48 | $8.48 | $8.43 | 112 |
| 2019-07-01 | $8.40 | $8.48 | $8.40 | $8.48 | $8.43 | 3,803 |
| 2019-06-27 | $8.02 | $8.02 | $7.94 | $7.94 | $7.89 | 1,000 |
| 2019-06-26 | $7.90 | $7.90 | $7.90 | $7.90 | $7.85 | 3,846 |
| 2019-06-21 | $8.08 | $8.08 | $8.08 | $8.08 | $8.03 | 70 |
| 2019-06-20 | $8.20 | $8.20 | $8.08 | $8.08 | $8.03 | 266 |
| 2019-06-19 | $8.19 | $8.19 | $8.19 | $8.19 | $8.14 | 500 |
| 2019-06-18 | $7.64 | $7.64 | $7.64 | $7.64 | $7.59 | 20 |
| 2019-06-17 | $7.64 | $7.64 | $7.64 | $7.64 | $7.59 | 438 |
| 2019-06-12 | $7.89 | $7.94 | $7.89 | $7.94 | $7.89 | 224 |
| 2019-06-10 | $7.79 | $7.79 | $7.79 | $7.79 | $7.74 | 527 |
| 2019-06-05 | $7.62 | $7.62 | $7.62 | $7.62 | $7.57 | 83 |
| 2019-05-28 | $7.62 | $7.62 | $7.62 | $7.62 | $7.57 | 612 |
| 2019-05-23 | $7.23 | $7.23 | $7.23 | $7.23 | $7.19 | 8,000 |
| 2019-05-22 | $7.43 | $7.43 | $7.43 | $7.43 | $7.39 | 3,931 |
| 2019-05-20 | $7.52 | $7.52 | $7.52 | $7.52 | $7.47 | 11 |
| 2019-05-16 | $7.52 | $7.52 | $7.52 | $7.52 | $7.47 | 235 |
| 2019-05-15 | $7.41 | $7.41 | $7.41 | $7.41 | $7.37 | 505 |
| 2019-05-14 | $7.55 | $7.55 | $7.55 | $7.55 | $7.50 | 4 |
| 2019-05-13 | $7.65 | $7.65 | $7.32 | $7.55 | $7.50 | 3,315 |
| 2019-05-09 | $8.07 | $8.07 | $8.07 | $8.07 | $8.02 | 10 |
| 2019-05-07 | $8.20 | $8.20 | $8.07 | $8.07 | $8.02 | 922 |
| 2019-05-06 | $8.25 | $8.25 | $8.25 | $8.25 | $8.20 | 1 |
| 2019-05-03 | $8.25 | $8.25 | $8.25 | $8.25 | $8.20 | 448 |
| 2019-05-02 | $8.40 | $8.40 | $8.25 | $8.25 | $8.20 | 7,682 |
| 2019-05-01 | $8.50 | $8.60 | $8.50 | $8.60 | $8.55 | 940 |
| 2019-04-30 | $8.37 | $8.37 | $8.37 | $8.37 | $8.32 | 537 |
| 2019-04-29 | $8.46 | $8.46 | $8.46 | $8.46 | $8.40 | 153 |
| 2019-04-25 | $8.46 | $8.46 | $8.46 | $8.46 | $8.40 | 1,230 |
| 2019-04-24 | $8.47 | $8.47 | $8.47 | $8.47 | $8.41 | 75 |
| 2019-04-23 | $8.54 | $8.54 | $8.34 | $8.47 | $8.41 | 6,258 |
| 2019-04-22 | $8.54 | $8.57 | $8.54 | $8.54 | $8.49 | 1,300 |
| 2019-04-18 | $8.45 | $8.45 | $8.45 | $8.45 | $8.40 | 800 |
| 2019-04-16 | $8.36 | $8.36 | $8.25 | $8.25 | $8.20 | 1,700 |
| 2019-04-15 | $8.31 | $8.31 | $8.00 | $8.30 | $8.25 | 2,118 |
| 2019-04-11 | $7.91 | $7.91 | $7.90 | $7.90 | $7.85 | 1,166 |
| 2019-04-09 | $7.77 | $7.77 | $7.58 | $7.58 | $7.53 | 1,596 |
| 2019-04-08 | $7.71 | $7.77 | $7.71 | $7.77 | $7.72 | 3,760 |
| 2019-04-05 | $7.78 | $7.78 | $7.71 | $7.71 | $7.66 | 3,850 |
| 2019-04-04 | $7.64 | $7.64 | $7.62 | $7.62 | $7.57 | 2,285 |
| 2019-03-29 | $7.38 | $7.40 | $7.38 | $7.40 | $7.36 | 3,001 |
| 2019-03-27 | $6.95 | $6.95 | $6.95 | $6.95 | $6.91 | 15,500 |
| 2019-03-26 | $6.95 | $6.95 | $6.95 | $6.95 | $6.91 | 488 |
| 2019-03-25 | $6.80 | $6.80 | $6.69 | $6.69 | $6.65 | 1,024 |
| 2019-03-22 | $6.90 | $6.90 | $6.90 | $6.90 | $6.86 | 269 |
| 2019-03-21 | $7.08 | $7.08 | $7.08 | $7.08 | $7.04 | 135 |
| 2019-03-20 | $7.05 | $7.22 | $6.90 | $7.22 | $7.18 | 1,846 |
| 2019-03-19 | $6.91 | $6.91 | $6.91 | $6.91 | $6.87 | 23,700 |
| 2019-03-18 | $6.91 | $6.91 | $6.91 | $6.91 | $6.87 | 1 |
| 2019-03-14 | $7.06 | $7.06 | $6.91 | $6.91 | $6.87 | 1,500 |
| 2019-03-13 | $6.99 | $6.99 | $6.99 | $6.99 | $6.95 | 3,045 |
| 2019-03-12 | $7.45 | $7.45 | $7.26 | $7.26 | $7.22 | 616 |
| 2019-03-11 | $7.82 | $7.82 | $7.82 | $7.82 | $7.77 | 75 |
| 2019-03-08 | $7.87 | $7.87 | $7.80 | $7.82 | $7.77 | 9,303 |
| 2019-03-07 | $8.89 | $9.00 | $8.89 | $9.00 | $8.95 | 1,042 |
| 2019-03-06 | $9.39 | $9.40 | $9.39 | $9.40 | $9.34 | 771 |
| 2019-03-05 | $8.66 | $8.87 | $8.66 | $8.87 | $8.82 | 400 |
| 2019-03-04 | $8.49 | $8.49 | $8.49 | $8.49 | $8.44 | 361 |
| 2019-02-28 | $8.72 | $8.72 | $8.72 | $8.72 | $8.67 | 1,500 |
| 2019-02-27 | $9.02 | $9.02 | $9.02 | $9.02 | $8.97 | 2,500 |
| 2019-02-26 | $8.70 | $8.70 | $8.70 | $8.70 | $8.65 | 100 |
| 2019-02-25 | $8.30 | $8.30 | $8.30 | $8.30 | $8.25 | 281 |
| 2019-02-22 | $8.36 | $8.36 | $8.30 | $8.30 | $8.25 | 9,200 |
| 2019-02-21 | $8.30 | $8.30 | $8.30 | $8.30 | $8.25 | 548 |
| 2019-02-13 | $8.51 | $8.55 | $8.51 | $8.55 | $8.50 | 773 |
| 2019-02-12 | $8.21 | $8.22 | $8.21 | $8.22 | $8.17 | 1,500 |
| 2019-02-11 | $8.40 | $8.40 | $8.40 | $8.40 | $8.34 | 200 |
| 2019-02-07 | $8.98 | $8.98 | $8.98 | $8.98 | $8.93 | 1,473 |
| 2019-02-06 | $8.90 | $8.98 | $8.90 | $8.98 | $8.93 | 23,357 |
| 2019-02-04 | $8.54 | $8.54 | $8.54 | $8.54 | $8.49 | 32 |
| 2019-02-01 | $8.54 | $8.54 | $8.54 | $8.54 | $8.49 | 370 |
| 2019-01-31 | $8.77 | $8.77 | $8.77 | $8.77 | $8.71 | 346 |
| 2019-01-30 | $8.61 | $8.61 | $8.61 | $8.61 | $8.56 | 500 |
| 2019-01-29 | $8.41 | $8.41 | $8.41 | $8.41 | $8.36 | 100 |
| 2019-01-25 | $8.39 | $8.39 | $8.39 | $8.39 | $8.34 | 500 |
| 2019-01-24 | $8.67 | $8.67 | $8.67 | $8.67 | $8.62 | 694 |
| 2019-01-23 | $8.87 | $8.87 | $8.87 | $8.87 | $8.82 | 500 |
| 2019-01-22 | $9.39 | $9.39 | $9.39 | $9.39 | $9.33 | 35 |
| 2019-01-18 | $9.39 | $9.39 | $9.39 | $9.39 | $9.33 | 250 |
| 2019-01-17 | $8.92 | $8.92 | $8.85 | $8.85 | $8.80 | 4,850 |
| 2019-01-15 | $8.40 | $8.40 | $8.40 | $8.40 | $8.35 | 11,256 |
| 2019-01-11 | $9.43 | $9.43 | $9.43 | $9.43 | $9.37 | 271 |
| 2019-01-10 | $9.43 | $9.43 | $9.43 | $9.43 | $9.37 | 520 |
| 2019-01-09 | $9.19 | $9.50 | $9.19 | $9.50 | $9.44 | 3,017 |
| 2019-01-07 | $8.47 | $8.47 | $8.47 | $8.47 | $8.42 | 61 |
| 2019-01-04 | $8.47 | $8.47 | $8.47 | $8.47 | $8.42 | 65 |
| 2018-12-31 | $8.47 | $8.47 | $8.47 | $8.47 | $8.42 | 550 |
| 2018-12-28 | $8.50 | $8.50 | $8.50 | $8.50 | $8.45 | 191 |
| 2018-12-27 | $8.60 | $8.60 | $8.60 | $8.60 | $8.55 | 1,423 |
| 2018-12-24 | $8.35 | $8.35 | $8.35 | $8.35 | $8.30 | 11 |
| 2018-12-21 | $8.35 | $8.35 | $8.35 | $8.35 | $8.30 | 2,413 |
| 2018-12-20 | $8.70 | $8.70 | $8.30 | $8.38 | $8.33 | 754 |
| 2018-12-19 | $8.96 | $8.96 | $8.96 | $8.96 | $8.91 | 300 |
| 2018-12-18 | $8.58 | $8.70 | $8.54 | $8.54 | $8.48 | 752 |
| 2018-12-17 | $8.49 | $8.49 | $8.49 | $8.49 | $8.44 | 268 |
| 2018-12-14 | $9.00 | $9.00 | $9.00 | $9.00 | $8.95 | 383 |
| 2018-12-13 | $8.53 | $8.53 | $8.53 | $8.53 | $8.48 | 106 |
| 2018-12-12 | $8.21 | $8.53 | $8.21 | $8.53 | $8.48 | 5,600 |
| 2018-12-11 | $8.07 | $8.08 | $7.85 | $7.85 | $7.80 | 5,308 |
| 2018-12-06 | $8.80 | $8.80 | $8.80 | $8.80 | $8.75 | 100 |
| 2018-12-04 | $9.49 | $9.49 | $9.49 | $9.49 | $9.44 | 325 |
| 2018-12-03 | $9.24 | $9.24 | $9.24 | $9.24 | $9.18 | 94 |
| 2018-11-30 | $9.39 | $9.39 | $9.24 | $9.24 | $9.18 | 600 |
| 2018-11-29 | $9.67 | $9.67 | $9.67 | $9.67 | $9.61 | 132 |
| 2018-11-28 | $9.74 | $9.74 | $9.74 | $9.74 | $9.68 | 298 |
| 2018-11-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.69 | 185 |
| 2018-11-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.04 | 11,948 |
| 2018-11-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.04 | 403 |
| 2018-11-16 | $10.85 | $10.85 | $10.85 | $10.85 | $10.78 | 23 |
| 2018-11-14 | $10.85 | $10.85 | $10.85 | $10.85 | $10.78 | 200 |
| 2018-11-13 | $9.73 | $10.25 | $9.73 | $10.20 | $10.14 | 8,626 |
| 2018-11-12 | $10.24 | $10.24 | $10.00 | $10.00 | $9.94 | 1,870 |
| 2018-11-09 | $11.21 | $11.21 | $10.80 | $10.80 | $10.73 | 3,001 |
| 2018-11-07 | $11.95 | $11.95 | $11.95 | $11.95 | $11.88 | 47 |
| 2018-11-06 | $11.95 | $11.95 | $11.95 | $11.95 | $11.88 | 95 |
| 2018-11-05 | $11.77 | $11.95 | $11.77 | $11.95 | $11.88 | 1,000 |
| 2018-10-31 | $12.32 | $12.32 | $11.94 | $11.94 | $11.87 | 350 |
| 2018-10-30 | $11.70 | $11.70 | $11.70 | $11.70 | $11.63 | 19 |
| 2018-10-29 | $11.70 | $11.70 | $11.70 | $11.70 | $11.63 | 250 |
| 2018-10-25 | $11.35 | $11.35 | $11.35 | $11.35 | $11.28 | 1,023 |
| 2018-10-23 | $11.22 | $11.22 | $11.21 | $11.21 | $11.14 | 350 |
| 2018-10-19 | $12.44 | $12.44 | $12.44 | $12.44 | $12.37 | 1,190 |
| 2018-10-12 | $12.10 | $12.10 | $12.10 | $12.10 | $12.03 | 373 |
| 2018-10-11 | $11.61 | $11.63 | $11.61 | $11.63 | $11.55 | 1,270 |
| 2018-10-10 | $12.20 | $12.20 | $12.20 | $12.20 | $12.13 | 46 |
| 2018-10-09 | $12.20 | $12.20 | $12.20 | $12.20 | $12.13 | 81 |
| 2018-10-08 | $12.20 | $12.20 | $12.20 | $12.20 | $12.13 | 90 |
| 2018-10-05 | $11.91 | $12.20 | $11.91 | $12.20 | $12.13 | 200 |
| 2018-10-02 | $12.16 | $12.16 | $12.16 | $12.16 | $12.09 | 1,000 |
| 2018-10-01 | $12.38 | $12.38 | $12.13 | $12.13 | $12.06 | 390 |
| 2018-09-28 | $12.38 | $12.38 | $12.38 | $12.38 | $12.31 | 100 |
| 2018-09-27 | $12.38 | $12.38 | $12.38 | $12.38 | $12.31 | 115 |
| 2018-09-26 | $12.79 | $12.79 | $12.79 | $12.79 | $12.71 | 4 |
| 2018-09-25 | $12.79 | $12.79 | $12.79 | $12.79 | $12.71 | 400 |
| 2018-09-24 | $12.78 | $12.78 | $12.78 | $12.78 | $12.70 | 40 |
| 2018-09-20 | $12.78 | $12.78 | $12.78 | $12.78 | $12.70 | 1,000 |
| 2018-09-19 | $12.92 | $12.92 | $12.92 | $12.92 | $12.85 | 70 |
| 2018-09-18 | $12.92 | $12.92 | $12.92 | $12.92 | $12.85 | 658 |
| 2018-09-14 | $14.05 | $14.05 | $14.05 | $14.05 | $13.96 | 33 |
| 2018-09-13 | $14.05 | $14.05 | $14.05 | $14.05 | $13.96 | 375 |
| 2018-09-12 | $14.05 | $14.05 | $14.05 | $14.05 | $13.97 | 140 |
| 2018-09-11 | $13.71 | $13.71 | $13.71 | $13.71 | $13.63 | 4 |
| 2018-09-10 | $13.71 | $13.71 | $13.71 | $13.71 | $13.63 | 350 |
| 2018-09-07 | $13.65 | $13.78 | $13.65 | $13.71 | $13.63 | 525 |
| 2018-09-06 | $14.30 | $14.30 | $13.96 | $13.96 | $13.88 | 1,170 |
| 2018-08-30 | $14.57 | $14.62 | $14.56 | $14.59 | $14.50 | 1,589 |
| 2018-08-28 | $13.92 | $13.92 | $13.92 | $13.92 | $13.84 | 32 |
| 2018-08-27 | $13.92 | $13.92 | $13.92 | $13.92 | $13.84 | 509 |
| 2018-08-24 | $13.95 | $14.16 | $13.85 | $14.16 | $14.07 | 5,900 |
| 2018-08-22 | $13.91 | $13.91 | $13.91 | $13.91 | $13.83 | 150 |
| 2018-08-21 | $14.05 | $14.05 | $14.05 | $14.05 | $13.96 | 633 |
| 2018-08-20 | $14.25 | $14.25 | $14.25 | $14.25 | $14.16 | 360 |
| 2018-08-17 | $13.89 | $13.89 | $13.89 | $13.89 | $13.81 | 147 |
| 2018-08-16 | $13.85 | $13.93 | $13.85 | $13.89 | $13.81 | 1,000 |
| 2018-08-14 | $14.05 | $14.34 | $14.04 | $14.04 | $13.96 | 1,090 |
| 2018-08-13 | $14.18 | $14.39 | $14.14 | $14.14 | $14.05 | 1,450 |
| 2018-08-10 | $14.79 | $14.79 | $14.79 | $14.79 | $14.70 | 100 |
| 2018-08-09 | $14.79 | $14.79 | $14.79 | $14.79 | $14.70 | 115 |
| 2018-08-08 | $14.56 | $14.71 | $14.56 | $14.71 | $14.62 | 5,200 |
| 2018-08-07 | $14.88 | $14.88 | $14.64 | $14.64 | $14.55 | 2,902 |
| 2018-08-06 | $14.70 | $14.70 | $14.49 | $14.49 | $14.40 | 3,674 |
| 2018-08-03 | $14.83 | $14.87 | $14.78 | $14.86 | $14.77 | 4,344 |
| 2018-08-02 | $14.96 | $14.96 | $14.71 | $14.71 | $14.62 | 7,147 |
| 2018-08-01 | $15.31 | $15.31 | $15.20 | $15.20 | $15.11 | 899 |
| 2018-07-31 | $15.55 | $15.63 | $15.38 | $15.63 | $15.54 | 14,281 |
| 2018-07-30 | $15.25 | $15.38 | $15.15 | $15.38 | $15.29 | 7,523 |
| 2018-07-26 | $14.33 | $14.33 | $14.33 | $14.33 | $14.24 | 1,000 |
| 2018-07-24 | $14.49 | $14.49 | $14.49 | $14.49 | $14.40 | 60 |
| 2018-07-23 | $14.49 | $14.49 | $14.49 | $14.49 | $14.40 | 400 |
| 2018-07-19 | $14.30 | $14.30 | $14.30 | $14.30 | $14.21 | 350 |
| 2018-07-18 | $14.20 | $14.20 | $14.20 | $14.20 | $14.11 | 100 |
| 2018-07-17 | $14.74 | $14.85 | $14.74 | $14.85 | $14.76 | 800 |
| 2018-07-10 | $14.32 | $14.32 | $14.32 | $14.32 | $14.23 | 261 |
| 2018-07-09 | $13.94 | $13.94 | $13.94 | $13.94 | $13.86 | 220 |
| 2018-07-05 | $13.95 | $13.95 | $13.95 | $13.95 | $13.87 | 1,121 |
| 2018-06-29 | $14.05 | $14.05 | $14.05 | $14.05 | $13.97 | 230 |
| 2018-06-22 | $13.86 | $13.88 | $13.86 | $13.88 | $13.80 | 955 |
| 2018-06-21 | $13.43 | $13.43 | $13.40 | $13.40 | $13.31 | 641 |
| 2018-06-20 | $13.35 | $13.51 | $13.35 | $13.51 | $13.43 | 2,500 |
| 2018-06-18 | $13.64 | $13.64 | $13.64 | $13.64 | $13.55 | 114 |
| 2018-06-15 | $13.67 | $13.67 | $13.67 | $13.67 | $13.59 | 6,000 |
| 2018-06-14 | $13.88 | $13.88 | $13.88 | $13.88 | $13.79 | 7 |
| 2018-06-13 | $13.88 | $13.88 | $13.88 | $13.88 | $13.79 | 201 |
| 2018-06-12 | $14.27 | $14.27 | $14.00 | $14.00 | $13.92 | 2,200 |
| 2018-06-11 | $14.28 | $14.28 | $14.28 | $14.28 | $14.19 | 950 |
| 2018-06-08 | $14.37 | $14.37 | $14.37 | $14.37 | $14.28 | 1,224 |
| 2018-06-07 | $13.78 | $13.78 | $13.78 | $13.78 | $13.70 | 16 |
| 2018-06-06 | $14.09 | $14.09 | $13.78 | $13.78 | $13.70 | 1,912 |
| 2018-06-05 | $13.96 | $14.25 | $13.96 | $14.25 | $14.16 | 4,646 |
| 2018-06-04 | $13.95 | $13.96 | $13.95 | $13.96 | $13.88 | 404 |
| 2018-06-01 | $13.55 | $13.55 | $13.55 | $13.55 | $13.47 | 11 |
| 2018-05-30 | $13.55 | $13.55 | $13.55 | $13.55 | $13.47 | 475 |
| 2018-05-29 | $13.57 | $13.57 | $13.46 | $13.46 | $13.38 | 2,325 |
| 2018-05-25 | $13.81 | $13.81 | $13.81 | $13.81 | $13.73 | 316 |
| 2018-05-24 | $13.10 | $13.11 | $13.10 | $13.11 | $13.03 | 3,500 |
| 2018-05-23 | $13.16 | $13.16 | $13.16 | $13.16 | $13.08 | 513 |
| 2018-05-22 | $13.34 | $13.34 | $13.34 | $13.34 | $13.26 | 17 |
| 2018-05-21 | $13.34 | $13.34 | $13.34 | $13.34 | $13.26 | 400 |
| 2018-05-17 | $12.50 | $12.50 | $12.50 | $12.50 | $12.42 | 23 |
| 2018-05-16 | $12.55 | $12.55 | $12.49 | $12.50 | $12.42 | 2,784 |
| 2018-05-15 | $12.53 | $12.60 | $12.51 | $12.51 | $12.43 | 4,590 |
| 2018-05-14 | $12.70 | $12.85 | $12.70 | $12.85 | $12.77 | 835 |
| 2018-05-03 | $13.72 | $13.72 | $13.72 | $13.72 | $13.64 | 1,545 |
| 2018-05-01 | $13.72 | $13.72 | $13.72 | $13.72 | $13.64 | 43 |
| 2018-04-27 | $13.72 | $13.72 | $13.72 | $13.72 | $13.64 | 46,211 |
| 2018-04-26 | $13.72 | $13.72 | $13.72 | $13.72 | $13.64 | 200 |
| 2018-04-25 | $13.72 | $13.72 | $13.72 | $13.72 | $13.64 | 12,400 |
| 2018-04-23 | $13.72 | $13.72 | $13.72 | $13.72 | $13.64 | 229 |
| 2018-04-20 | $13.67 | $13.67 | $13.67 | $13.67 | $13.59 | 54 |
| 2018-04-18 | $13.67 | $13.67 | $13.67 | $13.67 | $13.59 | 3 |
| 2018-04-17 | $13.67 | $13.67 | $13.67 | $13.67 | $13.59 | 252 |
| 2018-04-12 | $13.35 | $13.35 | $13.35 | $13.35 | $13.27 | 511 |
| 2018-04-05 | $12.51 | $12.51 | $12.51 | $12.51 | $12.43 | 12,250 |
| 2018-04-04 | $12.51 | $12.51 | $12.51 | $12.51 | $12.43 | 1,840 |
| 2018-04-03 | $12.85 | $12.85 | $12.85 | $12.85 | $12.78 | 36,295 |
| 2018-03-28 | $12.85 | $12.85 | $12.85 | $12.85 | $12.78 | 316 |
| 2018-03-12 | $11.92 | $11.92 | $11.92 | $11.92 | $11.85 | 9 |
| 2018-03-06 | $11.92 | $11.92 | $11.92 | $11.92 | $11.85 | 547 |
| 2018-02-26 | $12.80 | $12.80 | $12.80 | $12.80 | $12.72 | 12,300 |
| 2018-02-22 | $12.80 | $12.80 | $12.80 | $12.80 | $12.72 | 335 |
| 2018-02-20 | $12.96 | $12.96 | $12.96 | $12.96 | $12.88 | 71 |
| 2018-02-09 | $12.96 | $12.96 | $12.96 | $12.96 | $12.88 | 4,500 |
| 2018-02-08 | $12.96 | $12.96 | $12.96 | $12.96 | $12.88 | 3 |
| 2018-01-31 | $12.96 | $12.96 | $12.96 | $12.96 | $12.88 | 11,700 |
| 2018-01-30 | $12.96 | $12.96 | $12.96 | $12.96 | $12.88 | 300 |
| 2018-01-24 | $12.79 | $12.79 | $12.79 | $12.79 | $12.71 | 80 |
| 2018-01-23 | $12.79 | $12.79 | $12.79 | $12.79 | $12.71 | 92 |
| 2018-01-22 | $12.58 | $12.79 | $12.58 | $12.79 | $12.71 | 231 |
| 2018-01-18 | $12.85 | $12.85 | $12.70 | $12.70 | $12.62 | 4,454 |
| 2018-01-16 | $12.80 | $12.80 | $12.80 | $12.80 | $12.72 | 407 |
| 2018-01-12 | $12.95 | $12.95 | $12.95 | $12.95 | $12.87 | 616 |
| 2018-01-09 | $12.55 | $12.55 | $12.55 | $12.55 | $12.47 | 563 |
| 2018-01-05 | $12.96 | $12.96 | $12.96 | $12.96 | $12.88 | 115 |
| 2018-01-04 | $12.29 | $12.29 | $12.29 | $12.29 | $12.22 | 21 |
| 2018-01-03 | $12.29 | $12.29 | $12.29 | $12.29 | $12.22 | 12,000 |
| 2017-12-29 | $12.29 | $12.29 | $12.29 | $12.29 | $12.22 | 41 |
| 2017-12-27 | $12.29 | $12.29 | $12.29 | $12.29 | $12.22 | 31 |
| 2017-12-22 | $12.29 | $12.29 | $12.29 | $12.29 | $12.22 | 41 |
| 2017-12-18 | $12.29 | $12.29 | $12.29 | $12.29 | $12.22 | 326 |
| 2017-12-15 | $12.03 | $12.03 | $12.03 | $12.03 | $11.96 | 46 |
| 2017-12-14 | $12.03 | $12.03 | $12.03 | $12.03 | $11.96 | 16 |
| 2017-12-13 | $12.03 | $12.03 | $12.03 | $12.03 | $11.96 | 250 |
| 2017-12-06 | $12.02 | $12.02 | $12.02 | $12.02 | $11.95 | 0 |
| 2017-12-05 | $12.02 | $12.02 | $12.02 | $12.02 | $11.95 | 0 |
| 2017-12-04 | $12.02 | $12.02 | $12.02 | $12.02 | $11.95 | 214 |
| 2017-12-01 | $11.84 | $11.84 | $11.84 | $11.84 | $11.77 | 0 |
| 2017-11-30 | $11.84 | $11.84 | $11.84 | $11.84 | $11.77 | 0 |
| 2017-11-29 | $11.84 | $11.84 | $11.84 | $11.84 | $11.77 | 0 |
| 2017-11-28 | $11.84 | $11.84 | $11.84 | $11.84 | $11.77 | 94 |
| 2017-11-27 | $11.84 | $11.84 | $11.84 | $11.84 | $11.77 | 0 |
| 2017-11-24 | $11.84 | $11.84 | $11.84 | $11.84 | $11.77 | 0 |
| 2017-11-22 | $11.84 | $11.84 | $11.84 | $11.84 | $11.77 | 0 |
| 2017-11-21 | $11.84 | $11.84 | $11.84 | $11.84 | $11.77 | 12,700 |
| 2017-11-20 | $11.84 | $11.84 | $11.84 | $11.84 | $11.77 | 0 |
| 2017-11-17 | $11.84 | $11.84 | $11.84 | $11.84 | $11.77 | 0 |
| 2017-11-16 | $11.84 | $11.84 | $11.84 | $11.84 | $11.77 | 0 |
| 2017-11-15 | $11.84 | $11.84 | $11.84 | $11.84 | $11.77 | 0 |
| 2017-11-14 | $11.84 | $11.84 | $11.84 | $11.84 | $11.77 | 0 |
| 2017-11-13 | $11.84 | $11.84 | $11.84 | $11.84 | $11.77 | 0 |
| 2017-11-10 | $11.84 | $11.84 | $11.84 | $11.84 | $11.77 | 2,400 |
| 2017-11-09 | $12.45 | $12.45 | $12.45 | $12.45 | $12.37 | 0 |
| 2017-11-08 | $12.45 | $12.45 | $12.45 | $12.45 | $12.37 | 0 |
| 2017-11-07 | $12.45 | $12.45 | $12.45 | $12.45 | $12.37 | 27 |
| 2017-11-06 | $12.45 | $12.45 | $12.45 | $12.45 | $12.37 | 0 |
| 2017-11-03 | $12.45 | $12.45 | $12.45 | $12.45 | $12.37 | 0 |
| 2017-11-02 | $12.45 | $12.45 | $12.45 | $12.45 | $12.37 | 0 |
| 2017-11-01 | $12.45 | $12.45 | $12.45 | $12.45 | $12.37 | 1,155 |
| 2017-10-31 | $12.19 | $12.19 | $12.19 | $12.19 | $12.12 | 0 |
| 2017-10-30 | $12.19 | $12.19 | $12.19 | $12.19 | $12.12 | 205 |
| 2017-10-27 | $12.25 | $12.25 | $12.25 | $12.25 | $12.18 | 114 |
| 2017-10-26 | $11.81 | $11.81 | $11.81 | $11.81 | $11.74 | 0 |
| 2017-10-25 | $11.81 | $11.81 | $11.81 | $11.81 | $11.74 | 0 |
| 2017-10-24 | $11.81 | $11.81 | $11.81 | $11.81 | $11.74 | 0 |
| 2017-10-23 | $11.81 | $11.81 | $11.81 | $11.81 | $11.74 | 0 |
| 2017-10-20 | $11.81 | $11.81 | $11.81 | $11.81 | $11.74 | 12,710 |
| 2017-10-19 | $11.10 | $11.10 | $11.10 | $11.10 | $11.03 | 0 |
| 2017-10-18 | $11.10 | $11.10 | $11.10 | $11.10 | $11.03 | 2 |
| 2017-10-17 | $11.10 | $11.10 | $11.10 | $11.10 | $11.03 | 14,046 |
| 2017-10-16 | $11.10 | $11.10 | $11.10 | $11.10 | $11.03 | 0 |
| 2017-10-13 | $11.10 | $11.10 | $11.10 | $11.10 | $11.03 | 0 |
| 2017-10-12 | $11.10 | $11.10 | $11.10 | $11.10 | $11.03 | 0 |
| 2017-10-11 | $11.10 | $11.10 | $11.10 | $11.10 | $11.03 | 0 |
| 2017-10-10 | $11.10 | $11.10 | $11.10 | $11.10 | $11.03 | 0 |
| 2017-10-09 | $11.10 | $11.10 | $11.10 | $11.10 | $11.03 | 0 |
| 2017-10-06 | $11.10 | $11.10 | $11.10 | $11.10 | $11.03 | 0 |
| 2017-10-05 | $11.10 | $11.10 | $11.10 | $11.10 | $11.03 | 0 |
| 2017-10-04 | $11.10 | $11.10 | $11.10 | $11.10 | $11.03 | 0 |
| 2017-10-03 | $10.96 | $11.10 | $10.96 | $11.10 | $11.03 | 1,525 |
| 2017-10-02 | $10.88 | $10.88 | $10.88 | $10.88 | $10.81 | 0 |
| 2017-09-29 | $10.88 | $10.88 | $10.88 | $10.88 | $10.81 | 0 |
| 2017-09-28 | $10.88 | $10.88 | $10.88 | $10.88 | $10.81 | 970 |
| 2017-09-27 | $11.26 | $11.26 | $11.26 | $11.26 | $11.19 | 0 |
| 2017-09-26 | $11.26 | $11.26 | $11.26 | $11.26 | $11.19 | 0 |
| 2017-09-25 | $11.26 | $11.26 | $11.26 | $11.26 | $11.19 | 0 |
| 2017-09-22 | $11.26 | $11.26 | $11.26 | $11.26 | $11.19 | 0 |
| 2017-09-21 | $11.26 | $11.26 | $11.26 | $11.26 | $11.19 | 0 |
| 2017-09-20 | $11.26 | $11.26 | $11.26 | $11.26 | $11.19 | 0 |
| 2017-09-19 | $11.26 | $11.26 | $11.26 | $11.26 | $11.19 | 0 |
| 2017-09-18 | $11.26 | $11.26 | $11.26 | $11.26 | $11.19 | 13,500 |
| 2017-09-15 | $11.32 | $11.32 | $11.26 | $11.26 | $11.19 | 277 |
| 2017-09-14 | $11.12 | $11.30 | $11.12 | $11.30 | $11.23 | 1,215 |
| 2017-09-13 | $10.29 | $10.29 | $10.29 | $10.29 | $10.23 | 0 |
| 2017-09-12 | $10.29 | $10.29 | $10.29 | $10.29 | $10.23 | 0 |
| 2017-09-11 | $10.29 | $10.29 | $10.29 | $10.29 | $10.23 | 0 |
| 2017-09-08 | $10.29 | $10.29 | $10.29 | $10.29 | $10.23 | 577 |
| 2017-09-07 | $10.06 | $10.06 | $10.06 | $10.06 | $10.00 | 0 |
| 2017-09-06 | $10.06 | $10.06 | $10.06 | $10.06 | $10.00 | 115 |
| 2017-09-05 | $9.57 | $9.57 | $9.57 | $9.57 | $9.51 | 0 |
| 2017-09-01 | $9.57 | $9.57 | $9.57 | $9.57 | $9.51 | 0 |
| 2017-08-31 | $9.57 | $9.57 | $9.57 | $9.57 | $9.51 | 0 |
| 2017-08-30 | $9.57 | $9.57 | $9.57 | $9.57 | $9.51 | 0 |
| 2017-08-29 | $9.57 | $9.57 | $9.57 | $9.57 | $9.51 | 0 |
| 2017-08-28 | $9.57 | $9.57 | $9.57 | $9.57 | $9.51 | 0 |
| 2017-08-25 | $9.57 | $9.57 | $9.57 | $9.57 | $9.51 | 0 |
| 2017-08-24 | $9.57 | $9.57 | $9.57 | $9.57 | $9.51 | 0 |
| 2017-08-23 | $9.57 | $9.57 | $9.57 | $9.57 | $9.51 | 0 |
| 2017-08-22 | $9.57 | $9.57 | $9.57 | $9.57 | $9.51 | 0 |
| 2017-08-21 | $9.57 | $9.57 | $9.57 | $9.57 | $9.51 | 0 |
| 2017-08-18 | $9.57 | $9.57 | $9.57 | $9.57 | $9.51 | 0 |
| 2017-08-17 | $9.57 | $9.57 | $9.57 | $9.57 | $9.51 | 0 |
| 2017-08-16 | $9.57 | $9.57 | $9.57 | $9.57 | $9.51 | 11 |
| 2017-08-15 | $9.57 | $9.57 | $9.57 | $9.57 | $9.51 | 0 |
| 2017-08-14 | $9.57 | $9.57 | $9.57 | $9.57 | $9.51 | 0 |
| 2017-08-11 | $9.57 | $9.57 | $9.57 | $9.57 | $9.51 | 10 |
| 2017-08-10 | $9.56 | $9.57 | $9.56 | $9.57 | $9.51 | 1,782 |
| 2017-08-09 | $10.17 | $10.17 | $10.17 | $10.17 | $10.11 | 2,526 |
| 2017-08-08 | $10.17 | $10.17 | $10.17 | $10.17 | $10.11 | 2,500 |
| 2017-08-07 | $10.17 | $10.17 | $10.17 | $10.17 | $10.11 | 1,900 |
| 2017-08-04 | $10.17 | $10.17 | $10.17 | $10.17 | $10.11 | 0 |
| 2017-08-03 | $10.17 | $10.17 | $10.17 | $10.17 | $10.11 | 393 |
| 2017-08-02 | $10.00 | $10.00 | $10.00 | $10.00 | $9.94 | 0 |
| 2017-08-01 | $10.00 | $10.00 | $10.00 | $10.00 | $9.94 | 0 |
| 2017-07-31 | $10.00 | $10.00 | $10.00 | $10.00 | $9.94 | 0 |
| 2017-07-28 | $10.00 | $10.00 | $10.00 | $10.00 | $9.94 | 0 |
| 2017-07-27 | $10.00 | $10.00 | $10.00 | $10.00 | $9.94 | 126 |
| 2017-07-26 | $9.78 | $9.78 | $9.78 | $9.78 | $9.72 | 0 |
| 2017-07-25 | $9.78 | $9.78 | $9.78 | $9.78 | $9.72 | 0 |
| 2017-07-24 | $9.78 | $9.78 | $9.78 | $9.78 | $9.72 | 0 |
| 2017-07-21 | $9.78 | $9.78 | $9.78 | $9.78 | $9.72 | 15,246 |
| 2017-07-20 | $9.78 | $9.78 | $9.78 | $9.78 | $9.72 | 0 |
| 2017-07-19 | $9.78 | $9.78 | $9.78 | $9.78 | $9.72 | 0 |
| 2017-07-18 | $9.78 | $9.78 | $9.78 | $9.78 | $9.72 | 462 |
| 2017-07-17 | $10.11 | $10.11 | $10.11 | $10.11 | $10.05 | 0 |
| 2017-07-14 | $10.11 | $10.11 | $10.11 | $10.11 | $10.05 | 0 |
| 2017-07-13 | $10.11 | $10.11 | $10.11 | $10.11 | $10.05 | 0 |
| 2017-07-12 | $10.11 | $10.11 | $10.11 | $10.11 | $10.05 | 0 |
| 2017-07-11 | $10.11 | $10.11 | $10.11 | $10.11 | $10.05 | 0 |
| 2017-07-10 | $10.11 | $10.11 | $10.11 | $10.11 | $10.05 | 0 |
| 2017-07-07 | $10.11 | $10.11 | $10.11 | $10.11 | $10.05 | 23 |
| 2017-07-06 | $10.11 | $10.11 | $10.11 | $10.11 | $10.05 | 500 |
| 2017-07-05 | $10.40 | $10.40 | $10.40 | $10.40 | $10.34 | 0 |
| 2017-07-03 | $10.40 | $10.40 | $10.40 | $10.40 | $10.34 | 0 |
| 2017-06-30 | $10.40 | $10.40 | $10.40 | $10.40 | $10.34 | 0 |
| 2017-06-29 | $10.40 | $10.40 | $10.40 | $10.40 | $10.34 | 0 |
| 2017-06-28 | $10.40 | $10.40 | $10.40 | $10.40 | $10.34 | 50 |
| 2017-06-27 | $10.40 | $10.40 | $10.40 | $10.40 | $10.34 | 0 |
| 2017-06-26 | $10.40 | $10.40 | $10.40 | $10.40 | $10.34 | 40 |
| 2017-06-23 | $10.40 | $10.40 | $10.40 | $10.40 | $10.34 | 0 |
| 2017-06-22 | $10.40 | $10.40 | $10.40 | $10.40 | $10.34 | 46 |
| 2017-06-21 | $10.40 | $10.40 | $10.40 | $10.40 | $10.34 | 0 |
| 2017-06-20 | $10.40 | $10.40 | $10.40 | $10.40 | $10.34 | 0 |
| 2017-06-19 | $10.40 | $10.40 | $10.40 | $10.40 | $10.34 | 0 |
| 2017-06-16 | $10.40 | $10.40 | $10.40 | $10.40 | $10.34 | 0 |
| 2017-06-15 | $10.40 | $10.40 | $10.40 | $10.40 | $10.34 | 0 |
| 2017-06-14 | $10.40 | $10.40 | $10.40 | $10.40 | $10.34 | 5,723 |
| 2017-06-13 | $10.00 | $10.00 | $10.00 | $10.00 | $9.94 | 0 |
| 2017-06-12 | $10.00 | $10.00 | $10.00 | $10.00 | $9.94 | 0 |
| 2017-06-09 | $10.00 | $10.00 | $10.00 | $10.00 | $9.94 | 0 |
| 2017-06-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.94 | 0 |
| 2017-06-07 | $10.00 | $10.00 | $10.00 | $10.00 | $9.94 | 0 |
| 2017-06-06 | $10.00 | $10.00 | $10.00 | $10.00 | $9.94 | 0 |
| 2017-06-05 | $10.00 | $10.00 | $10.00 | $10.00 | $9.94 | 300 |
| 2017-06-02 | $10.00 | $10.00 | $10.00 | $10.00 | $9.94 | 23 |
| 2017-06-01 | $10.00 | $10.00 | $10.00 | $10.00 | $9.94 | 15,000 |
| 2017-05-31 | $10.00 | $10.00 | $10.00 | $10.00 | $9.94 | 0 |
| 2017-05-30 | $10.00 | $10.00 | $10.00 | $10.00 | $9.94 | 0 |
| 2017-05-26 | $10.00 | $10.00 | $10.00 | $10.00 | $9.94 | 0 |
| 2017-05-25 | $10.00 | $10.00 | $10.00 | $10.00 | $9.94 | 0 |
| 2017-05-24 | $10.00 | $10.00 | $10.00 | $10.00 | $9.94 | 0 |
| 2017-05-23 | $10.00 | $10.00 | $10.00 | $10.00 | $9.94 | 0 |
| 2017-05-22 | $10.00 | $10.00 | $10.00 | $10.00 | $9.94 | 71 |
| 2017-05-19 | $10.00 | $10.00 | $10.00 | $10.00 | $9.94 | 1,500 |
| 2017-05-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.84 | 0 |
| 2017-05-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.84 | 0 |
| 2017-05-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.84 | 0 |
| 2017-05-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.84 | 23 |
| 2017-05-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.84 | 0 |
| 2017-05-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.84 | 0 |
| 2017-05-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.84 | 0 |
| 2017-05-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.84 | 0 |
| 2017-05-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.84 | 7,334 |
| 2017-05-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.84 | 0 |
| 2017-05-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.84 | 0 |
| 2017-05-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.84 | 225 |
| 2017-05-02 | $9.43 | $9.43 | $9.43 | $9.43 | $9.37 | 0 |
| 2017-05-01 | $9.43 | $9.43 | $9.43 | $9.43 | $9.37 | 0 |
| 2017-04-28 | $9.43 | $9.43 | $9.43 | $9.43 | $9.37 | 0 |
| 2017-04-27 | $9.30 | $9.85 | $9.30 | $9.43 | $9.37 | 1,527 |
| 2017-04-26 | $9.55 | $9.55 | $9.45 | $9.45 | $9.39 | 8,200 |
| 2017-04-25 | $9.50 | $9.50 | $9.50 | $9.50 | $9.44 | 231 |
| 2017-04-24 | $9.27 | $9.27 | $9.27 | $9.27 | $9.21 | 0 |
| 2017-04-21 | $9.27 | $9.27 | $9.27 | $9.27 | $9.21 | 0 |
| 2017-04-20 | $9.27 | $9.27 | $9.27 | $9.27 | $9.21 | 0 |
| 2017-04-19 | $9.27 | $9.27 | $9.27 | $9.27 | $9.21 | 201 |
| 2017-04-18 | $8.95 | $8.95 | $8.95 | $8.95 | $8.90 | 0 |
| 2017-04-17 | $8.95 | $8.95 | $8.95 | $8.95 | $8.90 | 115 |
| 2017-04-13 | $8.80 | $8.80 | $8.80 | $8.80 | $8.75 | 0 |
| 2017-04-12 | $9.00 | $9.00 | $8.80 | $8.80 | $8.75 | 605 |
| 2017-04-11 | $9.00 | $9.00 | $9.00 | $9.00 | $8.95 | 0 |
| 2017-04-10 | $9.00 | $9.00 | $9.00 | $9.00 | $8.95 | 0 |
| 2017-04-07 | $9.00 | $9.00 | $9.00 | $9.00 | $8.95 | 0 |
| 2017-04-06 | $9.00 | $9.00 | $9.00 | $9.00 | $8.95 | 0 |
| 2017-04-05 | $9.00 | $9.00 | $9.00 | $9.00 | $8.95 | 0 |
| 2017-04-04 | $9.00 | $9.00 | $9.00 | $9.00 | $8.95 | 0 |
| 2017-04-03 | $9.00 | $9.00 | $9.00 | $9.00 | $8.95 | 0 |
| 2017-03-31 | $9.00 | $9.00 | $9.00 | $9.00 | $8.95 | 0 |
| 2017-03-30 | $9.00 | $9.00 | $9.00 | $9.00 | $8.95 | 7,450 |
| 2017-03-29 | $9.20 | $9.20 | $9.20 | $9.20 | $9.14 | 0 |
| 2017-03-28 | $9.20 | $9.20 | $9.20 | $9.20 | $9.14 | 0 |
| 2017-03-27 | $9.20 | $9.20 | $9.20 | $9.20 | $9.14 | 0 |
| 2017-03-24 | $9.20 | $9.20 | $9.20 | $9.20 | $9.14 | 0 |
| 2017-03-23 | $9.10 | $9.20 | $9.10 | $9.20 | $9.14 | 416 |
| 2017-03-22 | $8.76 | $8.76 | $8.76 | $8.76 | $8.71 | 0 |
| 2017-03-21 | $8.76 | $8.76 | $8.76 | $8.76 | $8.71 | 12 |
| 2017-03-20 | $8.76 | $8.76 | $8.76 | $8.76 | $8.71 | 0 |
| 2017-03-17 | $8.76 | $8.76 | $8.76 | $8.76 | $8.71 | 674 |
| 2017-03-16 | $8.75 | $8.75 | $8.75 | $8.75 | $8.70 | 1,500 |
| 2017-03-15 | $8.58 | $8.58 | $8.58 | $8.58 | $8.53 | 0 |
| 2017-03-14 | $8.58 | $8.58 | $8.58 | $8.58 | $8.53 | 0 |
| 2017-03-13 | $8.58 | $8.58 | $8.58 | $8.58 | $8.53 | 0 |
| 2017-03-10 | $8.58 | $8.58 | $8.58 | $8.58 | $8.53 | 115 |
| 2017-03-09 | $8.57 | $8.57 | $8.57 | $8.57 | $8.52 | 0 |
| 2017-03-08 | $8.57 | $8.57 | $8.57 | $8.57 | $8.52 | 0 |
| 2017-03-07 | $8.57 | $8.57 | $8.57 | $8.57 | $8.52 | 0 |
| 2017-03-06 | $8.57 | $8.57 | $8.57 | $8.57 | $8.52 | 0 |
| 2017-03-03 | $8.57 | $8.57 | $8.57 | $8.57 | $8.52 | 0 |
| 2017-03-02 | $8.57 | $8.57 | $8.57 | $8.57 | $8.52 | 0 |
| 2017-03-01 | $8.57 | $8.57 | $8.57 | $8.57 | $8.52 | 0 |
| 2017-02-28 | $8.57 | $8.57 | $8.57 | $8.57 | $8.52 | 0 |
| 2017-02-27 | $8.57 | $8.57 | $8.57 | $8.57 | $8.52 | 200 |
| 2017-02-24 | $8.57 | $8.57 | $8.57 | $8.57 | $8.52 | 0 |
| 2017-02-23 | $8.57 | $8.57 | $8.57 | $8.57 | $8.52 | 0 |
| 2017-02-22 | $8.57 | $8.57 | $8.57 | $8.57 | $8.52 | 150 |
| 2017-02-21 | $8.50 | $8.50 | $8.50 | $8.50 | $8.45 | 0 |
| 2017-02-17 | $8.50 | $8.50 | $8.50 | $8.50 | $8.45 | 0 |
| 2017-02-16 | $8.50 | $8.50 | $8.50 | $8.50 | $8.45 | 0 |
| 2017-02-15 | $8.40 | $8.50 | $8.40 | $8.50 | $8.45 | 636 |
| 2017-02-14 | $8.67 | $8.67 | $8.67 | $8.67 | $8.62 | 0 |
| 2017-02-13 | $8.67 | $8.67 | $8.67 | $8.67 | $8.62 | 86 |
| 2017-02-10 | $8.67 | $8.67 | $8.67 | $8.67 | $8.62 | 100 |
| 2017-02-09 | $8.50 | $8.50 | $8.50 | $8.50 | $8.45 | 23 |
| 2017-02-08 | $8.50 | $8.50 | $8.50 | $8.50 | $8.45 | 165 |
| 2017-02-07 | $8.19 | $8.19 | $8.19 | $8.19 | $8.14 | 46 |
| 2017-02-06 | $8.19 | $8.19 | $8.19 | $8.19 | $8.14 | 2,000 |
| 2017-02-03 | $8.30 | $8.30 | $8.30 | $8.30 | $8.25 | 454 |
| 2017-02-02 | $7.44 | $7.44 | $7.44 | $7.44 | $7.40 | 0 |
| 2017-02-01 | $7.44 | $7.44 | $7.44 | $7.44 | $7.40 | 0 |
| 2017-01-31 | $7.44 | $7.44 | $7.44 | $7.44 | $7.40 | 0 |
| 2017-01-30 | $7.44 | $7.44 | $7.44 | $7.44 | $7.40 | 100 |
| 2017-01-27 | $7.44 | $7.44 | $7.44 | $7.44 | $7.40 | 0 |
| 2017-01-26 | $7.44 | $7.44 | $7.44 | $7.44 | $7.40 | 0 |
| 2017-01-25 | $7.44 | $7.44 | $7.44 | $7.44 | $7.40 | 363 |
| 2017-01-24 | $7.47 | $7.47 | $7.47 | $7.47 | $7.42 | 0 |
| 2017-01-23 | $7.47 | $7.47 | $7.47 | $7.47 | $7.42 | 0 |
| 2017-01-20 | $7.47 | $7.47 | $7.47 | $7.47 | $7.42 | 0 |
| 2017-01-19 | $7.47 | $7.47 | $7.47 | $7.47 | $7.42 | 0 |
| 2017-01-18 | $7.47 | $7.47 | $7.47 | $7.47 | $7.42 | 0 |
| 2017-01-17 | $7.47 | $7.47 | $7.47 | $7.47 | $7.42 | 46 |
| 2017-01-13 | $7.47 | $7.47 | $7.47 | $7.47 | $7.42 | 170 |
| 2017-01-12 | $7.60 | $7.60 | $7.60 | $7.60 | $7.55 | 0 |
| 2017-01-11 | $7.60 | $7.60 | $7.60 | $7.60 | $7.55 | 0 |
| 2017-01-10 | $7.60 | $7.60 | $7.60 | $7.60 | $7.55 | 1,617 |
| 2017-01-09 | $7.88 | $7.88 | $7.88 | $7.88 | $7.83 | 0 |
| 2017-01-06 | $7.88 | $7.88 | $7.88 | $7.88 | $7.83 | 0 |
| 2017-01-05 | $7.88 | $7.88 | $7.88 | $7.88 | $7.83 | 0 |
| 2017-01-04 | $7.88 | $7.88 | $7.88 | $7.88 | $7.83 | 0 |
| 2017-01-03 | $7.65 | $7.88 | $7.65 | $7.88 | $7.83 | 662 |
| 2016-12-30 | $7.78 | $7.78 | $7.78 | $7.78 | $7.73 | 4 |
| 2016-12-29 | $7.78 | $7.78 | $7.78 | $7.78 | $7.73 | 56 |
| 2016-12-28 | $7.78 | $7.78 | $7.78 | $7.78 | $7.73 | 0 |
| 2016-12-27 | $7.78 | $7.78 | $7.78 | $7.78 | $7.73 | 0 |
| 2016-12-23 | $7.78 | $7.78 | $7.78 | $7.78 | $7.73 | 0 |
| 2016-12-22 | $7.78 | $7.78 | $7.78 | $7.78 | $7.73 | 0 |
| 2016-12-21 | $7.78 | $7.78 | $7.78 | $7.78 | $7.73 | 115 |
| 2016-12-20 | $7.65 | $7.65 | $7.65 | $7.65 | $7.60 | 0 |
| 2016-12-19 | $7.65 | $7.65 | $7.65 | $7.65 | $7.60 | 17,295 |
| 2016-12-16 | $7.65 | $7.65 | $7.65 | $7.65 | $7.60 | 0 |
| 2016-12-15 | $7.65 | $7.65 | $7.65 | $7.65 | $7.60 | 0 |
| 2016-12-14 | $7.65 | $7.65 | $7.65 | $7.65 | $7.60 | 0 |
| 2016-12-13 | $7.65 | $7.65 | $7.65 | $7.65 | $7.60 | 100 |
| 2016-12-12 | $7.90 | $7.90 | $7.90 | $7.90 | $7.85 | 0 |
| 2016-12-09 | $7.90 | $7.90 | $7.90 | $7.90 | $7.85 | 0 |
| 2016-12-08 | $7.90 | $7.90 | $7.90 | $7.90 | $7.85 | 0 |
| 2016-12-07 | $7.90 | $7.90 | $7.90 | $7.90 | $7.85 | 0 |
| 2016-12-06 | $7.90 | $7.90 | $7.90 | $7.90 | $7.85 | 7,000 |
| 2016-12-05 | $7.70 | $7.70 | $7.70 | $7.70 | $7.65 | 23 |
| 2016-12-02 | $7.70 | $7.70 | $7.70 | $7.70 | $7.65 | 286 |
| 2016-12-01 | $8.18 | $8.18 | $8.18 | $8.18 | $8.13 | 0 |
| 2016-11-30 | $8.18 | $8.18 | $8.18 | $8.18 | $8.13 | 0 |
| 2016-11-29 | $8.18 | $8.18 | $8.18 | $8.18 | $8.13 | 0 |
| 2016-11-28 | $8.18 | $8.18 | $8.18 | $8.18 | $8.13 | 231 |
| 2016-11-25 | $8.30 | $8.30 | $8.30 | $8.30 | $8.25 | 0 |
| 2016-11-23 | $8.30 | $8.30 | $8.30 | $8.30 | $8.25 | 7,000 |
| 2016-11-22 | $7.50 | $7.50 | $7.50 | $7.50 | $7.45 | 0 |
| 2016-11-21 | $7.50 | $7.50 | $7.50 | $7.50 | $7.45 | 0 |
| 2016-11-18 | $7.50 | $7.50 | $7.50 | $7.50 | $7.45 | 0 |
| 2016-11-17 | $7.50 | $7.50 | $7.50 | $7.50 | $7.45 | 0 |
| 2016-11-16 | $7.50 | $7.50 | $7.50 | $7.50 | $7.45 | 0 |
| 2016-11-15 | $7.50 | $7.50 | $7.50 | $7.50 | $7.45 | 23 |
| 2016-11-14 | $7.50 | $7.50 | $7.50 | $7.50 | $7.45 | 0 |
| 2016-11-11 | $7.50 | $7.50 | $7.50 | $7.50 | $7.45 | 0 |
| 2016-11-10 | $6.83 | $7.50 | $6.83 | $7.50 | $7.45 | 1,547 |
| 2016-11-09 | $8.31 | $8.31 | $8.31 | $8.31 | $8.26 | 69 |
| 2016-11-08 | $8.31 | $8.31 | $8.31 | $8.31 | $8.26 | 0 |
| 2016-11-07 | $8.31 | $8.31 | $8.31 | $8.31 | $8.26 | 0 |
| 2016-11-04 | $8.31 | $8.31 | $8.31 | $8.31 | $8.26 | 0 |
| 2016-11-03 | $8.31 | $8.31 | $8.31 | $8.31 | $8.26 | 0 |
| 2016-11-02 | $8.31 | $8.31 | $8.31 | $8.31 | $8.26 | 28 |
| 2016-11-01 | $8.31 | $8.31 | $8.31 | $8.31 | $8.26 | 0 |
| 2016-10-31 | $8.31 | $8.31 | $8.31 | $8.31 | $8.26 | 0 |
| 2016-10-28 | $8.31 | $8.31 | $8.31 | $8.31 | $8.26 | 0 |
| 2016-10-27 | $8.31 | $8.31 | $8.31 | $8.31 | $8.26 | 577 |
| 2016-10-26 | $8.25 | $8.25 | $8.25 | $8.25 | $8.20 | 231 |
| 2016-10-25 | $8.70 | $8.70 | $8.70 | $8.70 | $8.65 | 0 |
| 2016-10-24 | $8.70 | $8.70 | $8.70 | $8.70 | $8.65 | 80 |
| 2016-10-21 | $8.70 | $8.70 | $8.70 | $8.70 | $8.65 | 0 |
| 2016-10-20 | $8.70 | $8.70 | $8.70 | $8.70 | $8.65 | 7,154 |
| 2016-10-19 | $9.60 | $9.60 | $9.60 | $9.60 | $9.54 | 0 |
| 2016-10-18 | $9.60 | $9.60 | $9.60 | $9.60 | $9.54 | 0 |
| 2016-10-17 | $9.60 | $9.60 | $9.60 | $9.60 | $9.54 | 0 |
| 2016-10-14 | $9.60 | $9.60 | $9.60 | $9.60 | $9.54 | 0 |
| 2016-10-13 | $9.60 | $9.60 | $9.60 | $9.60 | $9.54 | 0 |
| 2016-10-12 | $9.60 | $9.60 | $9.60 | $9.60 | $9.54 | 0 |
| 2016-10-11 | $9.60 | $9.60 | $9.60 | $9.60 | $9.54 | 0 |
| 2016-10-10 | $9.60 | $9.60 | $9.60 | $9.60 | $9.54 | 0 |
| 2016-10-07 | $9.60 | $9.60 | $9.60 | $9.60 | $9.54 | 0 |
| 2016-10-06 | $9.60 | $9.60 | $9.60 | $9.60 | $9.54 | 0 |
| 2016-10-05 | $9.60 | $9.60 | $9.60 | $9.60 | $9.54 | 0 |
| 2016-10-04 | $9.60 | $9.60 | $9.60 | $9.60 | $9.54 | 0 |
| 2016-10-03 | $9.60 | $9.60 | $9.60 | $9.60 | $9.54 | 0 |
| 2016-09-30 | $9.60 | $9.60 | $9.60 | $9.60 | $9.54 | 0 |
| 2016-09-29 | $9.60 | $9.60 | $9.60 | $9.60 | $9.54 | 0 |
| 2016-09-28 | $9.60 | $9.60 | $9.60 | $9.60 | $9.54 | 0 |
| 2016-09-27 | $9.60 | $9.60 | $9.60 | $9.60 | $9.54 | 0 |
| 2016-09-26 | $9.60 | $9.60 | $9.60 | $9.60 | $9.54 | 0 |
| 2016-09-23 | $9.60 | $9.60 | $9.60 | $9.60 | $9.54 | 1,732 |
| 2016-09-22 | $9.40 | $9.40 | $9.40 | $9.40 | $9.34 | 10,186 |
| 2016-09-21 | $9.40 | $9.40 | $9.40 | $9.40 | $9.34 | 0 |
| 2016-09-20 | $9.40 | $9.40 | $9.40 | $9.40 | $9.34 | 0 |
| 2016-09-19 | $9.40 | $9.40 | $9.40 | $9.40 | $9.34 | 78 |
| 2016-09-16 | $9.40 | $9.40 | $9.40 | $9.40 | $9.34 | 177 |
| 2016-09-15 | $9.48 | $9.48 | $9.48 | $9.48 | $9.42 | 0 |
| 2016-09-14 | $9.48 | $9.48 | $9.48 | $9.48 | $9.42 | 0 |
| 2016-09-13 | $9.48 | $9.48 | $9.48 | $9.48 | $9.42 | 0 |
| 2016-09-12 | $9.48 | $9.48 | $9.48 | $9.48 | $9.42 | 23 |
| 2016-09-09 | $9.48 | $9.48 | $9.48 | $9.48 | $9.42 | 50 |
| 2016-09-08 | $9.48 | $9.48 | $9.48 | $9.48 | $9.42 | 0 |
| 2016-09-07 | $9.48 | $9.48 | $9.48 | $9.48 | $9.42 | 230 |
| 2016-09-06 | $9.31 | $9.31 | $9.31 | $9.31 | $9.25 | 300 |
| 2016-09-02 | $9.20 | $9.20 | $9.20 | $9.20 | $9.14 | 150 |
| 2016-09-01 | $9.35 | $9.35 | $9.17 | $9.25 | $9.19 | 1,081 |
| 2016-08-31 | $9.35 | $9.35 | $9.35 | $9.35 | $9.29 | 0 |
| 2016-08-30 | $9.35 | $9.35 | $9.35 | $9.35 | $9.29 | 100 |
| 2016-08-29 | $9.10 | $9.10 | $9.10 | $9.10 | $9.05 | 69 |
| 2016-08-26 | $9.10 | $9.10 | $9.10 | $9.10 | $9.05 | 0 |
| 2016-08-25 | $9.10 | $9.10 | $9.10 | $9.10 | $9.05 | 0 |
| 2016-08-24 | $9.10 | $9.10 | $9.10 | $9.10 | $9.05 | 19 |
| 2016-08-23 | $9.10 | $9.10 | $9.10 | $9.10 | $9.05 | 137 |
| 2016-08-22 | $9.10 | $9.10 | $9.10 | $9.10 | $9.05 | 115 |
| 2016-08-19 | $9.01 | $9.01 | $9.01 | $9.01 | $8.96 | 0 |
| 2016-08-18 | $9.01 | $9.01 | $9.01 | $9.01 | $8.96 | 46 |
| 2016-08-17 | $9.01 | $9.01 | $9.01 | $9.01 | $8.96 | 155 |
| 2016-08-16 | $8.96 | $8.96 | $8.96 | $8.96 | $8.91 | 427 |
| 2016-08-15 | $8.37 | $8.37 | $8.37 | $8.37 | $8.32 | 0 |
| 2016-08-12 | $8.37 | $8.37 | $8.37 | $8.37 | $8.32 | 0 |
| 2016-08-11 | $8.37 | $8.37 | $8.37 | $8.37 | $8.32 | 46 |
| 2016-08-10 | $8.37 | $8.37 | $8.37 | $8.37 | $8.32 | 60 |
| 2016-08-09 | $8.37 | $8.37 | $8.37 | $8.37 | $8.32 | 0 |
| 2016-08-08 | $8.37 | $8.37 | $8.37 | $8.37 | $8.32 | 0 |
| 2016-08-05 | $8.37 | $8.37 | $8.37 | $8.37 | $8.32 | 34 |
| 2016-08-04 | $8.37 | $8.37 | $8.37 | $8.37 | $8.32 | 0 |
| 2016-08-03 | $8.37 | $8.37 | $8.37 | $8.37 | $8.32 | 347 |
| 2016-08-02 | $8.37 | $8.37 | $8.37 | $8.37 | $8.32 | 92 |
| 2016-08-01 | $8.37 | $8.37 | $8.37 | $8.37 | $8.32 | 0 |
| 2016-07-29 | $8.37 | $8.37 | $8.37 | $8.37 | $8.32 | 0 |
| 2016-07-28 | $8.37 | $8.37 | $8.37 | $8.37 | $8.32 | 0 |
| 2016-07-27 | $8.37 | $8.37 | $8.37 | $8.37 | $8.32 | 0 |
| 2016-07-26 | $8.37 | $8.37 | $8.37 | $8.37 | $8.32 | 0 |
| 2016-07-25 | $8.37 | $8.37 | $8.37 | $8.37 | $8.32 | 0 |
| 2016-07-22 | $8.37 | $8.37 | $8.37 | $8.37 | $8.32 | 9 |
| 2016-07-21 | $8.37 | $8.37 | $8.37 | $8.37 | $8.32 | 61 |
| 2016-07-20 | $8.37 | $8.37 | $8.37 | $8.37 | $8.32 | 0 |
| 2016-07-19 | $8.37 | $8.37 | $8.37 | $8.37 | $8.32 | 0 |
| 2016-07-18 | $8.37 | $8.37 | $8.37 | $8.37 | $8.32 | 0 |
| 2016-07-15 | $8.37 | $8.37 | $8.37 | $8.37 | $8.32 | 0 |
| 2016-07-14 | $8.37 | $8.37 | $8.37 | $8.37 | $8.32 | 0 |
| 2016-07-13 | $8.37 | $8.37 | $8.37 | $8.37 | $8.32 | 2,310 |
| 2016-07-12 | $8.10 | $8.10 | $8.10 | $8.10 | $8.05 | 277 |
| 2016-07-11 | $7.51 | $7.51 | $7.51 | $7.51 | $7.46 | 42 |
| 2016-07-08 | $7.51 | $7.51 | $7.51 | $7.51 | $7.46 | 34 |
| 2016-07-07 | $7.51 | $7.51 | $7.51 | $7.51 | $7.46 | 0 |
| 2016-07-06 | $7.51 | $7.51 | $7.51 | $7.51 | $7.46 | 22 |
| 2016-07-05 | $7.51 | $7.51 | $7.51 | $7.51 | $7.46 | 127 |
| 2016-07-01 | $6.93 | $6.93 | $6.93 | $6.93 | $6.89 | 0 |
| 2016-06-30 | $6.93 | $6.93 | $6.93 | $6.93 | $6.89 | 0 |
| 2016-06-29 | $6.93 | $6.93 | $6.93 | $6.93 | $6.89 | 0 |
| 2016-06-28 | $6.93 | $6.93 | $6.93 | $6.93 | $6.89 | 0 |
| 2016-06-27 | $6.93 | $6.93 | $6.88 | $6.93 | $6.89 | 581 |
| 2016-06-24 | $8.30 | $8.30 | $8.30 | $8.30 | $8.25 | 0 |
| 2016-06-23 | $8.30 | $8.30 | $8.30 | $8.30 | $8.25 | 0 |
| 2016-06-22 | $8.30 | $8.30 | $8.30 | $8.30 | $8.25 | 0 |
| 2016-06-21 | $8.30 | $8.30 | $8.30 | $8.30 | $8.25 | 314 |
| 2016-06-20 | $8.90 | $8.90 | $8.90 | $8.90 | $8.85 | 0 |
| 2016-06-17 | $8.90 | $8.90 | $8.90 | $8.90 | $8.85 | 0 |
| 2016-06-16 | $8.90 | $8.90 | $8.90 | $8.90 | $8.85 | 14,670 |
| 2016-06-15 | $8.90 | $8.90 | $8.90 | $8.90 | $8.85 | 50 |
| 2016-06-14 | $8.90 | $8.90 | $8.90 | $8.90 | $8.85 | 11 |
| 2016-06-13 | $8.90 | $8.90 | $8.90 | $8.90 | $8.85 | 0 |
| 2016-06-10 | $8.90 | $8.90 | $8.90 | $8.90 | $8.85 | 0 |
| 2016-06-09 | $8.90 | $8.90 | $8.90 | $8.90 | $8.85 | 0 |
| 2016-06-08 | $8.90 | $8.90 | $8.90 | $8.90 | $8.85 | 184 |
| 2016-06-07 | $8.90 | $8.90 | $8.90 | $8.90 | $8.85 | 0 |
| 2016-06-06 | $8.90 | $8.90 | $8.90 | $8.90 | $8.85 | 92 |
| 2016-06-03 | $8.90 | $8.90 | $8.90 | $8.90 | $8.85 | 791 |
| 2016-06-02 | $8.88 | $8.88 | $8.88 | $8.88 | $8.83 | 177 |
| 2016-06-01 | $7.85 | $7.85 | $7.85 | $7.85 | $7.80 | 14 |
| 2016-05-31 | $7.85 | $7.85 | $7.85 | $7.85 | $7.80 | 0 |
| 2016-05-27 | $7.85 | $7.85 | $7.85 | $7.85 | $7.80 | 0 |
| 2016-05-26 | $7.85 | $7.85 | $7.85 | $7.85 | $7.80 | 0 |
| 2016-05-25 | $7.85 | $7.85 | $7.85 | $7.85 | $7.80 | 0 |
| 2016-05-24 | $7.85 | $7.85 | $7.85 | $7.85 | $7.80 | 0 |
| 2016-05-23 | $7.85 | $7.85 | $7.85 | $7.85 | $7.80 | 0 |
| 2016-05-20 | $7.85 | $7.85 | $7.85 | $7.85 | $7.80 | 0 |
| 2016-05-19 | $7.85 | $7.85 | $7.85 | $7.85 | $7.80 | 0 |
| 2016-05-18 | $7.85 | $7.85 | $7.85 | $7.85 | $7.80 | 0 |
| 2016-05-17 | $7.85 | $7.85 | $7.85 | $7.85 | $7.80 | 0 |
| 2016-05-16 | $7.85 | $7.85 | $7.85 | $7.85 | $7.80 | 0 |
| 2016-05-13 | $7.85 | $7.85 | $7.85 | $7.85 | $7.80 | 23 |
| 2016-05-12 | $7.85 | $7.85 | $7.85 | $7.85 | $7.80 | 462 |
| 2016-05-11 | $7.92 | $7.92 | $7.92 | $7.92 | $7.87 | 98 |
| 2016-05-10 | $7.92 | $7.92 | $7.92 | $7.92 | $7.87 | 46 |
| 2016-05-09 | $7.92 | $7.92 | $7.91 | $7.92 | $7.87 | 11,550 |
| 2016-05-06 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2016-05-05 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2016-05-04 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 888 |
| 2016-05-03 | $8.00 | $8.00 | $8.00 | $8.00 | $7.95 | 0 |
| 2016-05-02 | $8.00 | $8.00 | $8.00 | $8.00 | $7.95 | 0 |
| 2016-04-29 | $8.00 | $8.00 | $8.00 | $8.00 | $7.95 | 0 |
| 2016-04-28 | $8.00 | $8.00 | $8.00 | $8.00 | $7.95 | 0 |
| 2016-04-27 | $8.00 | $8.00 | $8.00 | $8.00 | $7.95 | 0 |
| 2016-04-26 | $8.00 | $8.00 | $8.00 | $8.00 | $7.95 | 105 |
| 2016-04-25 | $7.80 | $7.80 | $7.80 | $7.80 | $7.75 | 22,924 |
| 2016-04-22 | $7.31 | $7.31 | $7.31 | $7.31 | $7.27 | 0 |
| 2016-04-21 | $7.31 | $7.31 | $7.31 | $7.31 | $7.27 | 0 |
| 2016-04-20 | $7.31 | $7.31 | $7.31 | $7.31 | $7.27 | 0 |
| 2016-04-19 | $7.31 | $7.31 | $7.31 | $7.31 | $7.27 | 0 |
| 2016-04-18 | $7.31 | $7.31 | $7.31 | $7.31 | $7.27 | 0 |
| 2016-04-15 | $7.31 | $7.31 | $7.31 | $7.31 | $7.27 | 0 |
| 2016-04-14 | $7.34 | $7.34 | $7.31 | $7.31 | $7.27 | 7,875 |
| 2016-04-13 | $7.15 | $7.15 | $7.15 | $7.15 | $7.11 | 0 |
| 2016-04-12 | $7.15 | $7.15 | $7.15 | $7.15 | $7.11 | 0 |
| 2016-04-11 | $7.15 | $7.15 | $7.15 | $7.15 | $7.11 | 0 |
| 2016-04-08 | $7.15 | $7.15 | $7.15 | $7.15 | $7.11 | 0 |
| 2016-04-07 | $7.15 | $7.15 | $7.15 | $7.15 | $7.11 | 0 |
| 2016-04-06 | $7.15 | $7.15 | $7.15 | $7.15 | $7.11 | 2,327 |
| 2016-04-05 | $7.25 | $7.25 | $7.25 | $7.25 | $7.21 | 738 |
| 2016-04-04 | $7.25 | $7.25 | $7.25 | $7.25 | $7.21 | 1,270 |
| 2016-04-01 | $7.25 | $7.25 | $7.25 | $7.25 | $7.21 | 392 |
| 2016-03-31 | $7.10 | $7.10 | $7.10 | $7.10 | $7.06 | 0 |
| 2016-03-30 | $7.10 | $7.10 | $7.10 | $7.10 | $7.06 | 17,765 |
| 2016-03-29 | $7.00 | $7.00 | $7.00 | $7.00 | $6.96 | 0 |
| 2016-03-28 | $7.00 | $7.00 | $7.00 | $7.00 | $6.96 | 36 |
| 2016-03-24 | $7.00 | $7.00 | $7.00 | $7.00 | $6.96 | 69 |
| 2016-03-23 | $7.00 | $7.00 | $7.00 | $7.00 | $6.96 | 1 |
| 2016-03-22 | $7.00 | $7.00 | $7.00 | $7.00 | $6.96 | 0 |
| 2016-03-21 | $7.00 | $7.00 | $7.00 | $7.00 | $6.96 | 73 |
| 2016-03-18 | $7.00 | $7.00 | $7.00 | $7.00 | $6.96 | 15 |
| 2016-03-17 | $7.00 | $7.00 | $7.00 | $7.00 | $6.96 | 704 |
| 2016-03-16 | $7.15 | $7.15 | $7.15 | $7.15 | $7.11 | 0 |
| 2016-03-15 | $7.15 | $7.15 | $7.15 | $7.15 | $7.11 | 0 |
| 2016-03-14 | $7.15 | $7.15 | $7.15 | $7.15 | $7.11 | 129 |
| 2016-03-11 | $6.70 | $6.70 | $6.70 | $6.70 | $6.66 | 92 |
| 2016-03-10 | $6.70 | $6.70 | $6.70 | $6.70 | $6.66 | 0 |
| 2016-03-09 | $6.70 | $6.70 | $6.70 | $6.70 | $6.66 | 0 |
| 2016-03-08 | $6.70 | $6.70 | $6.70 | $6.70 | $6.66 | 462 |
| 2016-03-07 | $6.82 | $6.82 | $6.82 | $6.82 | $6.78 | 0 |
| 2016-03-04 | $6.82 | $6.82 | $6.82 | $6.82 | $6.78 | 0 |
| 2016-03-03 | $6.82 | $6.82 | $6.82 | $6.82 | $6.78 | 298 |
| 2016-03-02 | $6.85 | $6.85 | $6.85 | $6.85 | $6.81 | 80 |
| 2016-03-01 | $6.85 | $6.85 | $6.85 | $6.85 | $6.81 | 20,155 |
| 2016-02-29 | $6.60 | $6.60 | $6.60 | $6.60 | $6.56 | 0 |
| 2016-02-26 | $6.60 | $6.60 | $6.60 | $6.60 | $6.56 | 6 |
| 2016-02-25 | $6.60 | $6.60 | $6.60 | $6.60 | $6.56 | 16,630 |
| 2016-02-24 | $6.60 | $6.60 | $6.60 | $6.60 | $6.56 | 4 |
| 2016-02-23 | $6.60 | $6.60 | $6.60 | $6.60 | $6.56 | 1,000 |
| 2016-02-22 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2016-02-19 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 659 |
| 2016-02-18 | $6.38 | $6.38 | $6.38 | $6.38 | $6.34 | 133 |
| 2016-02-17 | $6.38 | $6.38 | $6.38 | $6.38 | $6.34 | 5 |
| 2016-02-16 | $6.38 | $6.38 | $6.38 | $6.38 | $6.34 | 25 |
| 2016-02-12 | $6.38 | $6.38 | $6.38 | $6.38 | $6.34 | 1 |
| 2016-02-11 | $6.38 | $6.38 | $6.38 | $6.38 | $6.34 | 6 |
| 2016-02-10 | $6.38 | $6.38 | $6.38 | $6.38 | $6.34 | 0 |
| 2016-02-09 | $6.38 | $6.38 | $6.38 | $6.38 | $6.34 | 0 |
| 2016-02-08 | $6.38 | $6.38 | $6.38 | $6.38 | $6.34 | 0 |
| 2016-02-05 | $6.38 | $6.38 | $6.38 | $6.38 | $6.34 | 0 |
| 2016-02-04 | $6.38 | $6.38 | $6.38 | $6.38 | $6.34 | 27,972 |
| 2016-02-03 | $6.38 | $6.38 | $6.38 | $6.38 | $6.34 | 0 |
| 2016-02-02 | $6.38 | $6.38 | $6.38 | $6.38 | $6.34 | 0 |
| 2016-02-01 | $6.38 | $6.38 | $6.38 | $6.38 | $6.34 | 0 |
| 2016-01-29 | $6.38 | $6.38 | $6.38 | $6.38 | $6.34 | 0 |
| 2016-01-28 | $6.38 | $6.38 | $6.38 | $6.38 | $6.34 | 0 |
| 2016-01-27 | $6.38 | $6.38 | $6.38 | $6.38 | $6.34 | 0 |
| 2016-01-26 | $6.38 | $6.38 | $6.38 | $6.38 | $6.34 | 0 |
| 2016-01-25 | $6.38 | $6.38 | $6.38 | $6.38 | $6.34 | 0 |
| 2016-01-22 | $6.38 | $6.38 | $6.38 | $6.38 | $6.34 | 0 |
| 2016-01-21 | $6.38 | $6.38 | $6.38 | $6.38 | $6.34 | 815 |
| 2016-01-20 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2016-01-19 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2016-01-15 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2016-01-14 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2016-01-13 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2016-01-12 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2016-01-11 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2016-01-08 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2016-01-07 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2016-01-06 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2016-01-05 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 23,440 |
| 2016-01-04 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-12-31 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-12-30 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-12-29 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-12-28 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-12-24 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-12-23 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-12-22 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-12-21 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-12-18 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-12-17 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-12-16 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-12-15 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-12-14 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-12-11 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-12-10 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-12-09 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-12-08 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-12-07 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-12-04 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-12-03 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 43 |
| 2015-12-02 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-12-01 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-11-30 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-11-27 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-11-25 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-11-24 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-11-23 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-11-20 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-11-19 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-11-18 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-11-17 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-11-16 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-11-13 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-11-12 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-11-11 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-11-10 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-11-09 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-11-06 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-11-05 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-11-04 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-11-03 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-11-02 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-10-30 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-10-29 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-10-28 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-10-27 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-10-26 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-10-23 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-10-22 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-10-21 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-10-20 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-10-19 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-10-16 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-10-15 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-10-14 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-10-13 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-10-12 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-10-09 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-10-08 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-10-07 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-10-06 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-10-05 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-10-02 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-10-01 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-09-30 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-09-29 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 1,000 |
| 2015-09-28 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-09-25 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-09-24 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-09-23 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-09-22 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-09-21 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-09-18 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-09-17 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-09-16 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-09-15 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-09-14 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-09-11 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 20,400 |
| 2015-09-10 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 10,482 |
| 2015-09-09 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2015-09-08 | $6.33 | $6.40 | $6.33 | $6.40 | $6.36 | 1,214 |