Great Wall Motor Co. Ltd (GWLLY) Exchange: PINK
Data as of May 6, 2024
$14.40 ($1.25) 9.51%
Great Wall Motor Co. Ltd - Daily Information
Click for more stock information on Great Wall Motor Co. Ltd.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $14.40 |
| Previous Close | $14.40 |
| High | $14.60 |
| Low | $14.29 |
| Adjusted Open | $14.40 |
| Previous Adjusted Close | $14.40 |
| Adjusted High | $14.60 |
| Adjusted Low | $14.29 |
About Great Wall Motor Co. Ltd (GWLLY)
No Description Available
Invest in Great Wall Motor Co. Ltd (GWLLY)
Historical Stock Data for Great Wall Motor Co. Ltd (GWLLY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $14.40 | $14.60 | $14.29 | $14.40 | $14.40 | 8,204 |
| 2024-04-23 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 130 |
| 2024-04-22 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 555 |
| 2024-04-19 | $14.15 | $14.52 | $14.03 | $14.25 | $14.25 | 2,202 |
| 2024-04-18 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 685 |
| 2024-04-17 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 784 |
| 2024-04-16 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 99 |
| 2024-04-15 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 136 |
| 2024-04-12 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 41 |
| 2024-04-11 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 49 |
| 2024-04-10 | $14.22 | $14.25 | $14.22 | $14.25 | $14.25 | 365 |
| 2024-04-09 | $13.56 | $13.56 | $13.50 | $13.50 | $13.50 | 1,374 |
| 2024-04-08 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 131 |
| 2024-04-05 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 2,100 |
| 2024-04-04 | $11.98 | $12.02 | $11.98 | $12.02 | $12.02 | 2,100 |
| 2024-04-03 | $11.67 | $11.71 | $11.63 | $11.71 | $11.71 | 2,108 |
| 2024-04-02 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 52 |
| 2024-04-01 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 52 |
| 2024-03-28 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 50 |
| 2024-03-27 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 53 |
| 2024-03-26 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 24 |
| 2024-03-25 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 11,646 |
| 2024-03-22 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2024-03-21 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 18 |
| 2024-03-20 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 16 |
| 2024-03-19 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 613 |
| 2024-03-18 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 245 |
| 2024-03-15 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 300 |
| 2024-03-14 | $11.89 | $11.89 | $11.66 | $11.88 | $11.88 | 810 |
| 2024-03-13 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 21 |
| 2024-03-12 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 311 |
| 2024-03-11 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 311 |
| 2024-03-08 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 102 |
| 2024-03-07 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 79 |
| 2024-03-06 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2024-03-05 | $11.40 | $11.40 | $11.20 | $11.20 | $11.20 | 347 |
| 2024-03-04 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 179 |
| 2024-03-01 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 234 |
| 2024-02-29 | $11.15 | $11.15 | $11.08 | $11.08 | $11.08 | 994 |
| 2024-02-28 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 377 |
| 2024-02-27 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 848 |
| 2024-02-26 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 116 |
| 2024-02-23 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 103 |
| 2024-02-22 | $11.15 | $11.15 | $10.98 | $10.98 | $10.98 | 1,289 |
| 2024-02-21 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 1,159 |
| 2024-02-20 | $10.87 | $10.87 | $10.35 | $10.65 | $10.65 | 3,447 |
| 2024-02-16 | $11.35 | $11.35 | $11.23 | $11.23 | $11.23 | 779 |
| 2024-02-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 474 |
| 2024-02-14 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 279 |
| 2024-02-13 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 298 |
| 2024-02-12 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 268 |
| 2024-02-09 | $10.47 | $10.71 | $10.47 | $10.65 | $10.65 | 1,951 |
| 2024-02-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 131 |
| 2024-02-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 101 |
| 2024-02-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 50 |
| 2024-02-05 | $9.70 | $9.80 | $9.70 | $9.80 | $9.80 | 623 |
| 2024-02-02 | $9.74 | $9.74 | $9.69 | $9.69 | $9.69 | 866 |
| 2024-02-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 72 |
| 2024-01-31 | $10.16 | $10.16 | $9.89 | $9.90 | $9.90 | 6,972 |
| 2024-01-30 | $10.18 | $10.18 | $10.14 | $10.14 | $10.14 | 388 |
| 2024-01-29 | $10.36 | $10.36 | $10.20 | $10.20 | $10.20 | 3,359 |
| 2024-01-26 | $10.62 | $10.66 | $10.62 | $10.66 | $10.66 | 842 |
| 2024-01-25 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2024-01-24 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 65 |
| 2024-01-23 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 113 |
| 2024-01-22 | $11.22 | $11.26 | $11.22 | $11.26 | $11.26 | 10,683 |
| 2024-01-19 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 98 |
| 2024-01-18 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 523 |
| 2024-01-17 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 295 |
| 2024-01-16 | $12.21 | $12.23 | $12.16 | $12.16 | $12.16 | 1,172 |
| 2024-01-12 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 243 |
| 2024-01-11 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 73 |
| 2024-01-10 | $11.42 | $11.55 | $11.30 | $11.55 | $11.55 | 9,713 |
| 2024-01-09 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 23 |
| 2024-01-08 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 354 |
| 2024-01-05 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 8,287 |
| 2024-01-04 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 284 |
| 2024-01-03 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 346 |
| 2024-01-02 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 2 |
| 2023-12-29 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 3 |
| 2023-12-28 | $12.35 | $12.75 | $12.35 | $12.75 | $12.75 | 586 |
| 2023-12-27 | $12.60 | $13.12 | $12.49 | $12.49 | $12.49 | 634 |
| 2023-12-26 | $12.83 | $12.83 | $12.76 | $12.76 | $12.76 | 2,200 |
| 2023-12-22 | $12.21 | $12.26 | $12.21 | $12.26 | $12.26 | 2,512 |
| 2023-12-21 | $12.54 | $12.55 | $12.50 | $12.55 | $12.55 | 17,039 |
| 2023-12-20 | $11.94 | $12.45 | $11.94 | $12.31 | $12.31 | 21,881 |
| 2023-12-19 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 0 |
| 2023-12-18 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 17 |
| 2023-12-15 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 96 |
| 2023-12-14 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 87 |
| 2023-12-13 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 21 |
| 2023-12-12 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 50 |
| 2023-12-11 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 485 |
| 2023-12-08 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 326 |
| 2023-12-07 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 18 |
| 2023-12-06 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 224 |
| 2023-12-05 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 54 |
| 2023-12-04 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 181 |
| 2023-12-01 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 599 |
| 2023-11-30 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 382 |
| 2023-11-29 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2023-11-28 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 50 |
| 2023-11-27 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 122 |
| 2023-11-24 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 12 |
| 2023-11-22 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 137 |
| 2023-11-21 | $15.29 | $15.30 | $15.29 | $15.30 | $15.30 | 6,091 |
| 2023-11-20 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 15 |
| 2023-11-17 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 3 |
| 2023-11-16 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 5 |
| 2023-11-15 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 15 |
| 2023-11-14 | $14.44 | $14.83 | $14.44 | $14.83 | $14.83 | 6,675 |
| 2023-11-13 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 265 |
| 2023-11-10 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 3,561 |
| 2023-11-09 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 21 |
| 2023-11-08 | $15.20 | $15.20 | $14.80 | $15.20 | $15.20 | 1,212 |
| 2023-11-07 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 241 |
| 2023-11-06 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 99 |
| 2023-11-03 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 26 |
| 2023-11-02 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 598 |
| 2023-11-01 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 59 |
| 2023-10-31 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 135 |
| 2023-10-30 | $14.56 | $14.56 | $14.52 | $14.52 | $14.52 | 2,073 |
| 2023-10-27 | $14.00 | $14.08 | $13.85 | $13.90 | $13.90 | 4,626 |
| 2023-10-26 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 8 |
| 2023-10-25 | $13.45 | $13.65 | $13.45 | $13.65 | $13.65 | 6,535 |
| 2023-10-24 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 10 |
| 2023-10-23 | $12.57 | $12.57 | $12.54 | $12.54 | $12.54 | 3,400 |
| 2023-10-20 | $12.50 | $12.51 | $12.41 | $12.51 | $12.51 | 3,614 |
| 2023-10-19 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 87 |
| 2023-10-18 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 13 |
| 2023-10-17 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 78 |
| 2023-10-16 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 129 |
| 2023-10-13 | $11.88 | $12.27 | $11.88 | $12.27 | $12.27 | 1,421 |
| 2023-10-12 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 85 |
| 2023-10-11 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 94 |
| 2023-10-10 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 535 |
| 2023-10-09 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2023-10-06 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 76 |
| 2023-10-05 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 15 |
| 2023-10-04 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 12 |
| 2023-10-03 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 168 |
| 2023-10-02 | $11.88 | $11.97 | $11.72 | $11.72 | $11.72 | 2,124 |
| 2023-09-29 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 1,903 |
| 2023-09-28 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 69 |
| 2023-09-27 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 17 |
| 2023-09-26 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 25 |
| 2023-09-25 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 464 |
| 2023-09-22 | $11.92 | $12.11 | $11.92 | $12.11 | $12.11 | 730 |
| 2023-09-21 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2023-09-20 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 467 |
| 2023-09-19 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 201 |
| 2023-09-18 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 29 |
| 2023-09-15 | $11.83 | $11.86 | $11.83 | $11.86 | $11.86 | 10,000 |
| 2023-09-14 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 151 |
| 2023-09-13 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 200 |
| 2023-09-12 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 111 |
| 2023-09-11 | $11.95 | $12.20 | $11.95 | $12.20 | $12.20 | 1,146 |
| 2023-09-08 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 1 |
| 2023-09-07 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 298 |
| 2023-09-06 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 2 |
| 2023-09-05 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 109 |
| 2023-09-01 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 2 |
| 2023-08-31 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 0 |
| 2023-08-30 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 223 |
| 2023-08-29 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 42 |
| 2023-08-28 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 112 |
| 2023-08-25 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 553 |
| 2023-08-24 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 1 |
| 2023-08-23 | $11.46 | $11.46 | $11.36 | $11.44 | $11.44 | 2,715 |
| 2023-08-22 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 9 |
| 2023-08-21 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 7 |
| 2023-08-18 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 40 |
| 2023-08-17 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 57 |
| 2023-08-16 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 15 |
| 2023-08-15 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 6 |
| 2023-08-14 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 159 |
| 2023-08-11 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 53 |
| 2023-08-10 | $13.32 | $13.32 | $12.95 | $12.95 | $12.95 | 723 |
| 2023-08-09 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 27 |
| 2023-08-08 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 246 |
| 2023-08-07 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 100 |
| 2023-08-04 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 7 |
| 2023-08-03 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 139 |
| 2023-08-02 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 22 |
| 2023-08-01 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 117 |
| 2023-07-31 | $13.94 | $13.94 | $13.22 | $13.48 | $13.48 | 402 |
| 2023-07-28 | $12.87 | $13.69 | $12.87 | $13.69 | $13.69 | 3,426 |
| 2023-07-27 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 2 |
| 2023-07-26 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 32 |
| 2023-07-25 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 185 |
| 2023-07-24 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2023-07-21 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2023-07-20 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 116 |
| 2023-07-19 | $12.01 | $12.05 | $12.00 | $12.02 | $12.02 | 1,826 |
| 2023-07-18 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 119 |
| 2023-07-17 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 82 |
| 2023-07-14 | $11.95 | $11.95 | $11.71 | $11.71 | $11.71 | 306 |
| 2023-07-13 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 57 |
| 2023-07-12 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 1 |
| 2023-07-11 | $12.00 | $12.07 | $12.00 | $12.05 | $12.05 | 2,697 |
| 2023-07-10 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 662 |
| 2023-07-07 | $11.66 | $11.80 | $11.60 | $11.80 | $11.80 | 854 |
| 2023-07-06 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 384 |
| 2023-07-05 | $11.90 | $11.91 | $11.90 | $11.91 | $11.91 | 448 |
| 2023-07-03 | $12.00 | $12.20 | $12.00 | $12.20 | $12.20 | 479 |
| 2023-06-30 | $11.62 | $11.62 | $11.31 | $11.56 | $11.56 | 1,776 |
| 2023-06-29 | $10.93 | $10.93 | $10.78 | $10.78 | $10.78 | 3,501 |
| 2023-06-28 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 7 |
| 2023-06-27 | $11.36 | $11.36 | $11.31 | $11.35 | $10.93 | 1,945 |
| 2023-06-26 | $11.21 | $11.21 | $11.08 | $11.10 | $10.69 | 6,136 |
| 2023-06-23 | $11.30 | $11.30 | $11.30 | $11.30 | $10.88 | 0 |
| 2023-06-22 | $11.16 | $11.30 | $11.16 | $11.30 | $10.88 | 1,246 |
| 2023-06-21 | $12.05 | $12.05 | $12.05 | $12.05 | $11.60 | 2 |
| 2023-06-20 | $12.05 | $12.05 | $12.05 | $12.05 | $11.60 | 145 |
| 2023-06-16 | $12.05 | $12.05 | $12.05 | $12.05 | $11.60 | 115 |
| 2023-06-15 | $10.96 | $10.96 | $10.96 | $10.96 | $10.55 | 17 |
| 2023-06-14 | $10.96 | $10.96 | $10.96 | $10.96 | $10.55 | 49 |
| 2023-06-13 | $10.96 | $10.96 | $10.96 | $10.96 | $10.55 | 21 |
| 2023-06-12 | $10.96 | $10.96 | $10.96 | $10.96 | $10.55 | 156 |
| 2023-06-09 | $10.94 | $10.96 | $10.94 | $10.96 | $10.55 | 1,923 |
| 2023-06-08 | $10.33 | $10.33 | $10.33 | $10.33 | $9.94 | 99 |
| 2023-06-07 | $10.33 | $10.33 | $10.33 | $10.33 | $9.94 | 81 |
| 2023-06-06 | $10.33 | $10.33 | $10.33 | $10.33 | $9.94 | 130 |
| 2023-06-05 | $10.00 | $10.65 | $10.00 | $10.33 | $9.94 | 3,338 |
| 2023-06-02 | $10.68 | $10.68 | $10.68 | $10.68 | $10.28 | 616 |
| 2023-06-01 | $10.25 | $10.25 | $10.25 | $10.25 | $9.87 | 38 |
| 2023-05-31 | $10.25 | $10.25 | $10.25 | $10.25 | $9.87 | 502 |
| 2023-05-30 | $10.60 | $10.60 | $10.60 | $10.60 | $10.21 | 182 |
| 2023-05-26 | $10.81 | $10.81 | $10.48 | $10.60 | $10.21 | 1,534 |
| 2023-05-25 | $10.70 | $10.78 | $10.70 | $10.78 | $10.38 | 440 |
| 2023-05-24 | $11.63 | $11.63 | $11.44 | $11.49 | $11.07 | 400 |
| 2023-05-23 | $11.70 | $11.70 | $11.70 | $11.70 | $11.26 | 110 |
| 2023-05-22 | $12.30 | $12.30 | $12.30 | $12.30 | $11.85 | 0 |
| 2023-05-19 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 8 |
| 2023-05-18 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 29 |
| 2023-05-17 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 95 |
| 2023-05-16 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 417 |
| 2023-05-15 | $12.45 | $12.75 | $12.45 | $12.70 | $12.70 | 2,518 |
| 2023-05-12 | $12.38 | $12.38 | $12.21 | $12.21 | $12.21 | 465 |
| 2023-05-11 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 74 |
| 2023-05-10 | $12.49 | $12.75 | $12.49 | $12.75 | $12.75 | 472 |
| 2023-05-09 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 96 |
| 2023-05-08 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 8 |
| 2023-05-05 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 132 |
| 2023-05-04 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 25 |
| 2023-05-03 | $11.55 | $11.59 | $11.25 | $11.59 | $11.59 | 3,236 |
| 2023-05-02 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 60 |
| 2023-05-01 | $12.14 | $12.16 | $11.98 | $11.98 | $11.98 | 645 |
| 2023-04-28 | $11.92 | $12.02 | $11.92 | $12.02 | $12.02 | 537 |
| 2023-04-27 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 210 |
| 2023-04-26 | $11.75 | $11.78 | $11.75 | $11.78 | $11.78 | 1,112 |
| 2023-04-25 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 59 |
| 2023-04-24 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 202 |
| 2023-04-21 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 1,270 |
| 2023-04-20 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 51 |
| 2023-04-19 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 68 |
| 2023-04-18 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 92 |
| 2023-04-17 | $13.07 | $13.07 | $13.00 | $13.07 | $13.07 | 878 |
| 2023-04-14 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 100 |
| 2023-04-13 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 325 |
| 2023-04-12 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 303 |
| 2023-04-11 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 283 |
| 2023-04-10 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 218 |
| 2023-04-06 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 301 |
| 2023-04-05 | $11.52 | $11.52 | $11.25 | $11.26 | $11.26 | 2,748 |
| 2023-04-04 | $11.35 | $11.37 | $11.35 | $11.37 | $11.37 | 667 |
| 2023-04-03 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 108 |
| 2023-03-31 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 9,832 |
| 2023-03-30 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 21 |
| 2023-03-29 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2023-03-28 | $11.94 | $12.10 | $11.94 | $12.10 | $12.10 | 305 |
| 2023-03-27 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 508 |
| 2023-03-24 | $11.55 | $11.63 | $11.55 | $11.63 | $11.63 | 376 |
| 2023-03-23 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 203 |
| 2023-03-22 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 98 |
| 2023-03-21 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 127 |
| 2023-03-20 | $10.86 | $10.91 | $10.79 | $10.79 | $10.79 | 1,728 |
| 2023-03-17 | $10.69 | $10.69 | $10.55 | $10.62 | $10.62 | 1,089 |
| 2023-03-16 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 137 |
| 2023-03-15 | $10.19 | $10.27 | $10.19 | $10.27 | $10.27 | 2,198 |
| 2023-03-14 | $10.71 | $10.71 | $10.59 | $10.59 | $10.59 | 290 |
| 2023-03-13 | $11.13 | $11.13 | $10.94 | $11.10 | $11.10 | 2,040 |
| 2023-03-10 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 114 |
| 2023-03-09 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 209 |
| 2023-03-08 | $13.10 | $13.10 | $13.04 | $13.04 | $13.04 | 742 |
| 2023-03-07 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 5 |
| 2023-03-06 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 116 |
| 2023-03-03 | $13.52 | $13.52 | $13.51 | $13.51 | $13.51 | 701 |
| 2023-03-02 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 273 |
| 2023-03-01 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 232 |
| 2023-02-28 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 143 |
| 2023-02-27 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 269 |
| 2023-02-24 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 150 |
| 2023-02-23 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 276 |
| 2023-02-22 | $15.22 | $15.22 | $15.11 | $15.11 | $15.11 | 451 |
| 2023-02-21 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2023-02-17 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 200 |
| 2023-02-16 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 169 |
| 2023-02-15 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 95 |
| 2023-02-14 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 2,089 |
| 2023-02-13 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 2,190 |
| 2023-02-10 | $13.20 | $13.25 | $13.20 | $13.20 | $13.20 | 16,319 |
| 2023-02-09 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 308 |
| 2023-02-08 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 2 |
| 2023-02-07 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 1,041 |
| 2023-02-06 | $13.76 | $13.87 | $13.72 | $13.81 | $13.81 | 6,400 |
| 2023-02-03 | $14.85 | $14.85 | $14.73 | $14.73 | $14.73 | 587 |
| 2023-02-02 | $14.67 | $14.69 | $14.36 | $14.36 | $14.36 | 4,608 |
| 2023-02-01 | $14.78 | $14.78 | $14.52 | $14.52 | $14.52 | 646 |
| 2023-01-31 | $14.09 | $14.13 | $14.03 | $14.03 | $14.03 | 1,861 |
| 2023-01-30 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 221 |
| 2023-01-27 | $15.03 | $15.10 | $14.93 | $15.10 | $15.10 | 1,625 |
| 2023-01-26 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 29 |
| 2023-01-25 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 29 |
| 2023-01-24 | $14.02 | $14.03 | $14.02 | $14.03 | $14.03 | 886 |
| 2023-01-23 | $13.94 | $13.96 | $13.93 | $13.96 | $13.96 | 1,980 |
| 2023-01-20 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 82 |
| 2023-01-19 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 315 |
| 2023-01-18 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 143 |
| 2023-01-17 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 12 |
| 2023-01-13 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 200 |
| 2023-01-12 | $13.53 | $13.75 | $13.53 | $13.75 | $13.75 | 529 |
| 2023-01-11 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 289 |
| 2023-01-10 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 123 |
| 2023-01-09 | $13.58 | $13.58 | $13.20 | $13.22 | $13.22 | 2,602 |
| 2023-01-06 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 257 |
| 2023-01-05 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 35 |
| 2023-01-04 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 0 |
| 2023-01-03 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 40 |
| 2022-12-30 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 47 |
| 2022-12-29 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 208 |
| 2022-12-28 | $13.20 | $13.20 | $12.95 | $12.95 | $12.95 | 732 |
| 2022-12-27 | $13.18 | $13.30 | $13.17 | $13.30 | $13.30 | 3,827 |
| 2022-12-23 | $12.83 | $13.03 | $12.83 | $12.84 | $12.84 | 3,951 |
| 2022-12-22 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 63 |
| 2022-12-21 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 552 |
| 2022-12-20 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 190 |
| 2022-12-19 | $13.50 | $13.54 | $13.50 | $13.54 | $13.54 | 1,042 |
| 2022-12-16 | $13.75 | $13.80 | $13.55 | $13.55 | $13.55 | 27,616 |
| 2022-12-15 | $13.96 | $13.96 | $13.57 | $13.57 | $13.57 | 439 |
| 2022-12-14 | $13.50 | $13.52 | $13.50 | $13.52 | $13.52 | 1,009 |
| 2022-12-13 | $13.19 | $13.35 | $13.10 | $13.10 | $13.10 | 10,718 |
| 2022-12-12 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 237 |
| 2022-12-09 | $13.77 | $13.91 | $13.77 | $13.91 | $13.91 | 840 |
| 2022-12-08 | $14.23 | $14.25 | $14.13 | $14.13 | $14.13 | 1,739 |
| 2022-12-07 | $14.00 | $14.05 | $13.95 | $13.95 | $13.95 | 2,771 |
| 2022-12-06 | $14.11 | $14.11 | $14.05 | $14.05 | $14.05 | 594 |
| 2022-12-05 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 954 |
| 2022-12-02 | $14.00 | $14.34 | $14.00 | $14.34 | $14.34 | 340 |
| 2022-12-01 | $14.15 | $14.16 | $14.15 | $14.16 | $14.16 | 607 |
| 2022-11-30 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 218 |
| 2022-11-29 | $13.13 | $13.13 | $12.86 | $12.99 | $12.99 | 901 |
| 2022-11-28 | $11.98 | $12.18 | $11.29 | $11.29 | $11.29 | 11,596 |
| 2022-11-25 | $11.42 | $12.11 | $11.42 | $12.07 | $12.07 | 649 |
| 2022-11-23 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 264 |
| 2022-11-22 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 284 |
| 2022-11-21 | $13.15 | $13.15 | $12.65 | $12.65 | $12.65 | 26,053 |
| 2022-11-18 | $13.21 | $13.21 | $12.87 | $13.06 | $13.06 | 1,486 |
| 2022-11-17 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 54 |
| 2022-11-16 | $13.00 | $13.28 | $13.00 | $13.28 | $13.28 | 609 |
| 2022-11-15 | $13.02 | $13.29 | $13.02 | $13.29 | $13.29 | 803 |
| 2022-11-14 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 241 |
| 2022-11-11 | $11.62 | $11.75 | $11.52 | $11.75 | $11.75 | 310 |
| 2022-11-10 | $11.69 | $11.70 | $11.53 | $11.70 | $11.70 | 1,412 |
| 2022-11-09 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 1,059 |
| 2022-11-08 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 2,422 |
| 2022-11-07 | $12.58 | $12.58 | $12.48 | $12.48 | $12.48 | 825 |
| 2022-11-04 | $11.82 | $11.86 | $11.67 | $11.85 | $11.85 | 4,421 |
| 2022-11-03 | $10.65 | $10.72 | $10.64 | $10.64 | $10.64 | 1,157 |
| 2022-11-02 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 79 |
| 2022-11-01 | $11.47 | $11.49 | $11.25 | $11.25 | $11.25 | 455 |
| 2022-10-31 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 104 |
| 2022-10-28 | $10.65 | $10.65 | $10.34 | $10.34 | $10.34 | 675 |
| 2022-10-27 | $10.67 | $10.93 | $10.65 | $10.65 | $10.65 | 20,087 |
| 2022-10-26 | $10.50 | $10.75 | $10.50 | $10.75 | $10.75 | 2,438 |
| 2022-10-25 | $10.25 | $10.25 | $9.69 | $9.69 | $9.69 | 1,383 |
| 2022-10-24 | $10.00 | $10.15 | $9.81 | $9.97 | $9.97 | 1,596 |
| 2022-10-21 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 220 |
| 2022-10-20 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 354 |
| 2022-10-19 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 156 |
| 2022-10-18 | $10.00 | $10.00 | $9.77 | $9.78 | $9.78 | 14,842 |
| 2022-10-17 | $9.44 | $9.57 | $9.30 | $9.30 | $9.30 | 8,553 |
| 2022-10-14 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 55 |
| 2022-10-13 | $9.23 | $9.23 | $9.06 | $9.19 | $9.19 | 4,069 |
| 2022-10-12 | $9.42 | $9.47 | $9.42 | $9.42 | $9.42 | 2,724 |
| 2022-10-11 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 287 |
| 2022-10-10 | $10.00 | $10.00 | $9.68 | $9.69 | $9.69 | 3,618 |
| 2022-10-07 | $10.69 | $10.69 | $10.37 | $10.37 | $10.37 | 2,802 |
| 2022-10-06 | $11.15 | $11.18 | $11.02 | $11.02 | $11.02 | 1,181 |
| 2022-10-05 | $11.55 | $11.60 | $11.50 | $11.60 | $11.60 | 10,353 |
| 2022-10-04 | $11.89 | $11.89 | $11.72 | $11.72 | $11.72 | 758 |
| 2022-10-03 | $11.60 | $11.60 | $11.53 | $11.53 | $11.53 | 5,017 |
| 2022-09-30 | $11.84 | $11.88 | $11.84 | $11.88 | $11.88 | 292 |
| 2022-09-29 | $11.84 | $12.05 | $11.84 | $12.05 | $12.05 | 2,341 |
| 2022-09-28 | $11.95 | $12.20 | $11.95 | $12.20 | $12.20 | 1,988 |
| 2022-09-27 | $13.30 | $13.42 | $13.21 | $13.21 | $13.21 | 1,630 |
| 2022-09-26 | $12.87 | $13.29 | $12.51 | $13.25 | $13.25 | 2,985 |
| 2022-09-23 | $12.36 | $12.50 | $12.36 | $12.50 | $12.50 | 2,082 |
| 2022-09-22 | $13.00 | $13.00 | $12.70 | $12.70 | $12.70 | 703 |
| 2022-09-21 | $13.16 | $13.16 | $13.00 | $13.12 | $13.12 | 6,894 |
| 2022-09-20 | $13.96 | $13.96 | $13.16 | $13.16 | $13.16 | 1,624 |
| 2022-09-19 | $13.80 | $13.80 | $13.75 | $13.75 | $13.75 | 525 |
| 2022-09-16 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 39 |
| 2022-09-15 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 115 |
| 2022-09-14 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 193 |
| 2022-09-13 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 1,287 |
| 2022-09-12 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 1,773 |
| 2022-09-09 | $14.22 | $14.37 | $14.22 | $14.37 | $14.37 | 1,708 |
| 2022-09-08 | $13.89 | $14.31 | $13.89 | $14.12 | $14.12 | 3,629 |
| 2022-09-07 | $14.96 | $14.96 | $14.35 | $14.71 | $14.71 | 2,340 |
| 2022-09-06 | $14.52 | $14.95 | $14.52 | $14.52 | $14.52 | 973 |
| 2022-09-02 | $14.44 | $14.90 | $14.44 | $14.65 | $14.65 | 5,641 |
| 2022-09-01 | $15.10 | $15.10 | $14.57 | $14.57 | $14.57 | 701 |
| 2022-08-31 | $14.96 | $15.40 | $14.96 | $14.98 | $14.98 | 1,796 |
| 2022-08-30 | $15.39 | $15.39 | $14.93 | $14.94 | $14.94 | 2,446 |
| 2022-08-29 | $15.06 | $15.59 | $15.06 | $15.59 | $15.59 | 1,213 |
| 2022-08-26 | $15.50 | $15.97 | $15.15 | $15.80 | $15.80 | 8,823 |
| 2022-08-25 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 67 |
| 2022-08-24 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 302 |
| 2022-08-23 | $14.79 | $14.96 | $14.70 | $14.80 | $14.80 | 1,531 |
| 2022-08-22 | $15.19 | $15.47 | $15.19 | $15.47 | $15.47 | 589 |
| 2022-08-19 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 200 |
| 2022-08-18 | $13.64 | $13.64 | $13.44 | $13.61 | $13.61 | 1,384 |
| 2022-08-17 | $14.31 | $14.42 | $14.31 | $14.42 | $14.42 | 29,540 |
| 2022-08-16 | $14.79 | $14.79 | $14.75 | $14.75 | $14.75 | 3,648 |
| 2022-08-15 | $14.65 | $15.01 | $14.65 | $15.01 | $15.01 | 943 |
| 2022-08-12 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 494 |
| 2022-08-11 | $14.86 | $14.90 | $14.86 | $14.90 | $14.90 | 928 |
| 2022-08-10 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 1,233 |
| 2022-08-09 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 385 |
| 2022-08-08 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 442 |
| 2022-08-05 | $15.77 | $15.77 | $14.80 | $14.80 | $14.80 | 1,005 |
| 2022-08-04 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 217 |
| 2022-08-03 | $15.70 | $15.74 | $15.66 | $15.72 | $15.72 | 4,239 |
| 2022-08-02 | $16.02 | $16.02 | $15.50 | $15.50 | $15.50 | 832 |
| 2022-08-01 | $17.07 | $17.25 | $16.78 | $17.25 | $17.25 | 4,662 |
| 2022-07-29 | $15.61 | $15.61 | $15.14 | $15.14 | $15.14 | 2,824 |
| 2022-07-28 | $16.04 | $16.04 | $15.52 | $15.52 | $15.52 | 2,547 |
| 2022-07-27 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 98 |
| 2022-07-26 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 219 |
| 2022-07-25 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 943 |
| 2022-07-22 | $16.21 | $16.29 | $16.21 | $16.29 | $16.29 | 3,626 |
| 2022-07-21 | $16.54 | $17.04 | $16.54 | $17.04 | $17.04 | 389 |
| 2022-07-20 | $17.20 | $17.20 | $16.68 | $17.12 | $17.12 | 813 |
| 2022-07-19 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 823 |
| 2022-07-18 | $17.25 | $17.31 | $17.25 | $17.31 | $17.31 | 820 |
| 2022-07-15 | $16.46 | $16.46 | $16.14 | $16.14 | $16.14 | 1,348 |
| 2022-07-14 | $16.86 | $16.86 | $16.67 | $16.84 | $16.84 | 2,923 |
| 2022-07-13 | $16.15 | $17.02 | $16.15 | $16.85 | $16.85 | 1,294 |
| 2022-07-12 | $17.25 | $17.25 | $17.02 | $17.02 | $17.02 | 1,776 |
| 2022-07-11 | $16.85 | $16.91 | $16.70 | $16.70 | $16.70 | 1,678 |
| 2022-07-08 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 217 |
| 2022-07-07 | $19.50 | $19.50 | $18.65 | $19.13 | $19.13 | 2,627 |
| 2022-07-06 | $17.97 | $18.55 | $17.97 | $18.55 | $18.55 | 8,592 |
| 2022-07-05 | $18.76 | $18.76 | $18.17 | $18.21 | $18.21 | 673 |
| 2022-07-01 | $20.87 | $21.08 | $20.38 | $20.38 | $20.38 | 1,760 |
| 2022-06-30 | $20.21 | $20.74 | $20.18 | $20.70 | $20.70 | 16,475 |
| 2022-06-29 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 188 |
| 2022-06-28 | $22.37 | $22.86 | $22.37 | $22.86 | $22.86 | 2,849 |
| 2022-06-27 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 238 |
| 2022-06-24 | $21.95 | $21.95 | $21.47 | $21.47 | $21.47 | 3,156 |
| 2022-06-23 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 346 |
| 2022-06-22 | $19.86 | $20.58 | $19.86 | $20.58 | $20.58 | 1,157 |
| 2022-06-21 | $20.70 | $20.70 | $19.95 | $19.95 | $19.95 | 4,354 |
| 2022-06-17 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 681 |
| 2022-06-16 | $19.52 | $19.70 | $19.52 | $19.68 | $19.68 | 1,203 |
| 2022-06-15 | $20.26 | $21.57 | $20.26 | $21.53 | $21.53 | 1,573 |
| 2022-06-14 | $21.00 | $21.00 | $20.92 | $20.92 | $20.92 | 1,327 |
| 2022-06-13 | $19.85 | $20.05 | $19.85 | $20.05 | $20.05 | 3,721 |
| 2022-06-10 | $19.27 | $19.41 | $19.17 | $19.41 | $19.41 | 1,380 |
| 2022-06-09 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 23 |
| 2022-06-08 | $18.95 | $19.06 | $18.95 | $19.06 | $19.06 | 2,937 |
| 2022-06-07 | $18.78 | $18.78 | $18.73 | $18.73 | $18.73 | 738 |
| 2022-06-06 | $19.50 | $19.50 | $19.37 | $19.37 | $19.37 | 657 |
| 2022-06-03 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 254 |
| 2022-06-02 | $19.26 | $19.26 | $19.13 | $19.13 | $19.13 | 674 |
| 2022-06-01 | $18.03 | $18.03 | $17.99 | $17.99 | $17.99 | 938 |
| 2022-05-31 | $18.05 | $18.05 | $17.81 | $18.03 | $18.03 | 2,505 |
| 2022-05-27 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 1,073 |
| 2022-05-26 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 100 |
| 2022-05-25 | $17.67 | $17.67 | $17.46 | $17.46 | $17.46 | 280 |
| 2022-05-24 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 10,010 |
| 2022-05-23 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 10,050 |
| 2022-05-20 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 2 |
| 2022-05-19 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 75 |
| 2022-05-18 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 206 |
| 2022-05-17 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 215 |
| 2022-05-16 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 152 |
| 2022-05-13 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 25 |
| 2022-05-12 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 607 |
| 2022-05-11 | $12.39 | $12.43 | $12.07 | $12.07 | $12.07 | 452 |
| 2022-05-10 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 78 |
| 2022-05-09 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 332 |
| 2022-05-06 | $12.55 | $12.55 | $12.51 | $12.51 | $12.42 | 452 |
| 2022-05-05 | $12.98 | $12.98 | $12.97 | $12.97 | $12.87 | 733 |
| 2022-05-04 | $13.38 | $13.38 | $12.94 | $12.94 | $12.85 | 317 |
| 2022-05-03 | $13.31 | $13.61 | $13.31 | $13.61 | $13.51 | 6,830 |
| 2022-05-02 | $14.09 | $14.09 | $13.80 | $13.90 | $13.80 | 3,026 |
| 2022-04-29 | $14.10 | $14.10 | $13.95 | $13.95 | $13.85 | 3,073 |
| 2022-04-28 | $13.94 | $13.94 | $13.30 | $13.30 | $13.21 | 1,086 |
| 2022-04-27 | $12.78 | $12.78 | $12.78 | $12.78 | $12.69 | 115 |
| 2022-04-26 | $12.69 | $12.69 | $12.69 | $12.69 | $12.60 | 1,185 |
| 2022-04-25 | $12.99 | $12.99 | $12.69 | $12.69 | $12.60 | 1,185 |
| 2022-04-22 | $14.00 | $14.00 | $14.00 | $14.00 | $13.90 | 119 |
| 2022-04-21 | $14.00 | $14.00 | $13.77 | $14.00 | $13.90 | 578 |
| 2022-04-20 | $14.76 | $14.76 | $14.76 | $14.76 | $14.65 | 148 |
| 2022-04-19 | $14.45 | $14.45 | $14.45 | $14.45 | $14.34 | 847 |
| 2022-04-18 | $14.53 | $14.53 | $14.52 | $14.52 | $14.41 | 2,221 |
| 2022-04-14 | $14.35 | $14.75 | $14.35 | $14.75 | $14.64 | 2,441 |
| 2022-04-13 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 175 |
| 2022-04-12 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 752 |
| 2022-04-11 | $14.00 | $14.00 | $13.42 | $13.42 | $13.32 | 1,658 |
| 2022-04-08 | $15.20 | $15.20 | $15.20 | $15.20 | $15.09 | 174 |
| 2022-04-07 | $15.20 | $15.20 | $15.20 | $15.20 | $15.09 | 598 |
| 2022-04-06 | $15.26 | $15.61 | $14.99 | $15.30 | $15.19 | 2,296 |
| 2022-04-05 | $16.53 | $17.04 | $16.53 | $17.04 | $16.92 | 2,316 |
| 2022-04-04 | $16.35 | $16.35 | $16.25 | $16.31 | $16.19 | 12,058 |
| 2022-04-01 | $16.01 | $16.50 | $16.01 | $16.50 | $16.38 | 1,089 |
| 2022-03-31 | $16.51 | $16.51 | $16.01 | $16.01 | $15.90 | 3,775 |
| 2022-03-30 | $17.12 | $17.19 | $16.99 | $17.01 | $16.89 | 4,800 |
| 2022-03-29 | $16.00 | $16.00 | $16.00 | $16.00 | $15.88 | 870 |
| 2022-03-28 | $14.78 | $15.24 | $14.78 | $15.01 | $14.90 | 3,453 |
| 2022-03-25 | $15.59 | $15.59 | $15.02 | $15.39 | $15.28 | 4,686 |
| 2022-03-24 | $16.73 | $16.73 | $16.73 | $16.73 | $16.61 | 200 |
| 2022-03-23 | $16.45 | $16.45 | $16.45 | $16.45 | $16.33 | 140 |
| 2022-03-22 | $15.91 | $15.91 | $15.91 | $15.91 | $15.79 | 562 |
| 2022-03-21 | $16.00 | $16.00 | $15.91 | $15.91 | $15.79 | 562 |
| 2022-03-18 | $16.06 | $16.46 | $16.06 | $16.46 | $16.34 | 536 |
| 2022-03-17 | $17.30 | $17.30 | $17.30 | $17.30 | $17.17 | 88 |
| 2022-03-16 | $17.43 | $17.43 | $16.97 | $17.30 | $17.17 | 1,924 |
| 2022-03-15 | $14.90 | $14.90 | $14.90 | $14.90 | $14.79 | 1,704 |
| 2022-03-14 | $14.21 | $14.21 | $14.16 | $14.16 | $14.06 | 1,670 |
| 2022-03-11 | $16.75 | $16.75 | $15.81 | $15.81 | $15.69 | 1,038 |
| 2022-03-10 | $15.80 | $15.80 | $15.80 | $15.80 | $15.68 | 127 |
| 2022-03-09 | $15.80 | $15.80 | $15.80 | $15.80 | $15.68 | 198 |
| 2022-03-08 | $15.81 | $15.81 | $15.80 | $15.80 | $15.68 | 2,251 |
| 2022-03-07 | $17.00 | $17.00 | $16.31 | $16.31 | $16.19 | 5,172 |
| 2022-03-04 | $16.95 | $18.04 | $16.95 | $17.05 | $16.93 | 1,108 |
| 2022-03-03 | $18.23 | $18.23 | $18.23 | $18.23 | $18.10 | 120 |
| 2022-03-02 | $20.39 | $20.39 | $20.39 | $20.39 | $20.24 | 504 |
| 2022-03-01 | $20.83 | $20.83 | $20.83 | $20.83 | $20.67 | 414 |
| 2022-02-28 | $22.40 | $22.40 | $22.40 | $22.40 | $22.24 | 172 |
| 2022-02-25 | $22.00 | $22.40 | $22.00 | $22.40 | $22.24 | 2,133 |
| 2022-02-24 | $21.65 | $21.65 | $21.65 | $21.65 | $21.49 | 352 |
| 2022-02-23 | $24.86 | $24.86 | $24.86 | $24.86 | $24.67 | 193 |
| 2022-02-22 | $24.86 | $24.86 | $24.86 | $24.86 | $24.67 | 23 |
| 2022-02-18 | $24.86 | $24.86 | $24.86 | $24.86 | $24.67 | 126 |
| 2022-02-17 | $24.86 | $24.86 | $24.86 | $24.86 | $24.67 | 524 |
| 2022-02-16 | $26.55 | $26.55 | $26.55 | $26.55 | $26.36 | 268 |
| 2022-02-15 | $25.65 | $25.65 | $25.65 | $25.65 | $25.46 | 179 |
| 2022-02-14 | $25.65 | $25.65 | $25.65 | $25.65 | $25.46 | 162 |
| 2022-02-11 | $25.65 | $25.65 | $25.65 | $25.65 | $25.46 | 1,062 |
| 2022-02-10 | $26.93 | $26.93 | $26.89 | $26.89 | $26.69 | 2,907 |
| 2022-02-09 | $27.59 | $27.59 | $27.35 | $27.35 | $27.15 | 368 |
| 2022-02-08 | $26.60 | $26.98 | $26.60 | $26.98 | $26.78 | 578 |
| 2022-02-07 | $26.02 | $26.74 | $26.02 | $26.74 | $26.54 | 556 |
| 2022-02-04 | $27.50 | $27.50 | $27.50 | $27.50 | $27.30 | 161 |
| 2022-02-03 | $27.08 | $27.85 | $27.08 | $27.50 | $27.30 | 688 |
| 2022-02-02 | $27.05 | $27.05 | $27.05 | $27.05 | $26.85 | 200 |
| 2022-02-01 | $27.35 | $27.35 | $27.05 | $27.05 | $26.85 | 1,410 |
| 2022-01-31 | $26.09 | $27.04 | $26.09 | $27.04 | $26.84 | 824 |
| 2022-01-28 | $25.43 | $26.76 | $25.43 | $25.52 | $25.33 | 1,821 |
| 2022-01-27 | $27.94 | $27.94 | $26.51 | $27.60 | $27.40 | 999 |
| 2022-01-26 | $29.76 | $29.76 | $28.84 | $28.84 | $28.63 | 696 |
| 2022-01-25 | $30.27 | $30.27 | $30.27 | $30.27 | $30.05 | 265 |
| 2022-01-24 | $28.41 | $30.25 | $28.41 | $28.96 | $28.75 | 1,934 |
| 2022-01-21 | $31.22 | $31.84 | $31.22 | $31.84 | $31.61 | 625 |
| 2022-01-20 | $31.66 | $32.10 | $31.66 | $31.95 | $31.72 | 1,483 |
| 2022-01-19 | $32.50 | $32.50 | $31.61 | $31.61 | $31.38 | 1,146 |
| 2022-01-18 | $32.34 | $32.34 | $31.38 | $31.38 | $31.15 | 1,166 |
| 2022-01-14 | $31.94 | $31.94 | $31.94 | $31.94 | $31.71 | 382 |
| 2022-01-13 | $34.25 | $34.25 | $34.25 | $34.25 | $34.00 | 447 |
| 2022-01-12 | $34.20 | $34.25 | $34.20 | $34.25 | $34.00 | 318 |
| 2022-01-11 | $31.08 | $31.08 | $30.17 | $30.17 | $29.95 | 714 |
| 2022-01-10 | $32.50 | $32.50 | $32.50 | $32.50 | $32.26 | 715 |
| 2022-01-07 | $33.65 | $33.65 | $33.65 | $33.65 | $33.40 | 94 |
| 2022-01-06 | $33.65 | $33.65 | $33.65 | $33.65 | $33.40 | 76 |
| 2022-01-05 | $33.65 | $33.65 | $33.65 | $33.65 | $33.40 | 146 |
| 2022-01-04 | $33.65 | $33.65 | $33.65 | $33.65 | $33.40 | 292 |
| 2022-01-03 | $33.41 | $35.10 | $33.41 | $35.10 | $34.85 | 312 |
| 2021-12-31 | $35.48 | $35.48 | $35.48 | $35.48 | $35.22 | 560 |
| 2021-12-30 | $34.91 | $34.91 | $34.91 | $34.91 | $34.66 | 1,000 |
| 2021-12-29 | $34.76 | $34.76 | $34.76 | $34.76 | $34.51 | 798 |
| 2021-12-28 | $33.90 | $34.49 | $33.90 | $34.49 | $34.24 | 1,193 |
| 2021-12-27 | $37.76 | $37.76 | $37.76 | $37.76 | $37.48 | 248 |
| 2021-12-23 | $37.59 | $37.76 | $36.57 | $37.76 | $37.48 | 1,394 |
| 2021-12-22 | $34.09 | $35.59 | $34.09 | $35.59 | $35.33 | 1,311 |
| 2021-12-21 | $34.44 | $34.44 | $32.77 | $34.21 | $33.96 | 965 |
| 2021-12-20 | $34.09 | $34.65 | $34.09 | $34.65 | $34.39 | 1,276 |
| 2021-12-17 | $36.02 | $36.02 | $34.65 | $36.02 | $35.76 | 1,189 |
| 2021-12-16 | $36.00 | $36.00 | $36.00 | $36.00 | $35.74 | 71 |
| 2021-12-15 | $36.00 | $36.00 | $36.00 | $36.00 | $35.74 | 277 |
| 2021-12-14 | $36.97 | $36.97 | $36.97 | $36.97 | $36.70 | 471 |
| 2021-12-13 | $38.30 | $38.64 | $37.58 | $37.58 | $37.30 | 1,696 |
| 2021-12-10 | $38.48 | $38.50 | $38.35 | $38.35 | $38.07 | 1,857 |
| 2021-12-09 | $38.75 | $38.75 | $38.75 | $38.75 | $38.47 | 412 |
| 2021-12-08 | $39.24 | $39.24 | $39.15 | $39.15 | $38.86 | 403 |
| 2021-12-07 | $39.28 | $39.28 | $39.28 | $39.28 | $38.99 | 319 |
| 2021-12-06 | $38.00 | $39.23 | $37.49 | $39.23 | $38.94 | 164,972 |
| 2021-12-03 | $42.31 | $42.31 | $42.31 | $42.31 | $42.00 | 148 |
| 2021-12-02 | $41.14 | $42.31 | $41.14 | $42.31 | $42.00 | 1,098 |
| 2021-12-01 | $42.72 | $42.72 | $41.76 | $41.76 | $41.46 | 3,526 |
| 2021-11-30 | $42.40 | $42.40 | $42.37 | $42.37 | $42.06 | 428 |
| 2021-11-29 | $42.81 | $42.81 | $42.81 | $42.81 | $42.50 | 69 |
| 2021-11-26 | $42.81 | $42.81 | $42.81 | $42.81 | $42.50 | 679 |
| 2021-11-24 | $45.22 | $45.22 | $45.22 | $45.22 | $44.89 | 85 |
| 2021-11-23 | $45.02 | $45.22 | $45.02 | $45.22 | $44.89 | 373 |
| 2021-11-22 | $45.43 | $46.43 | $45.43 | $46.35 | $46.01 | 11,171 |
| 2021-11-19 | $42.04 | $42.04 | $42.04 | $42.04 | $41.73 | 239 |
| 2021-11-18 | $44.27 | $44.27 | $44.27 | $44.27 | $43.95 | 101 |
| 2021-11-17 | $44.27 | $44.32 | $44.21 | $44.27 | $43.95 | 24,387 |
| 2021-11-16 | $43.96 | $43.96 | $43.96 | $43.96 | $43.64 | 315 |
| 2021-11-15 | $41.75 | $41.75 | $41.75 | $41.75 | $41.45 | 210 |
| 2021-11-12 | $41.75 | $41.75 | $41.75 | $41.75 | $41.45 | 475 |
| 2021-11-11 | $43.12 | $43.89 | $43.12 | $43.89 | $43.57 | 899 |
| 2021-11-10 | $41.81 | $42.01 | $41.68 | $41.68 | $41.38 | 1,956 |
| 2021-11-09 | $42.80 | $42.80 | $42.70 | $42.80 | $42.49 | 1,120 |
| 2021-11-08 | $42.49 | $42.49 | $42.49 | $42.49 | $42.18 | 273 |
| 2021-11-05 | $42.49 | $42.49 | $42.49 | $42.49 | $42.18 | 742 |
| 2021-11-04 | $43.16 | $43.16 | $43.16 | $43.16 | $42.85 | 249 |
| 2021-11-03 | $41.85 | $42.07 | $41.85 | $42.07 | $41.76 | 580 |
| 2021-11-02 | $44.51 | $44.51 | $44.51 | $44.51 | $44.19 | 217 |
| 2021-11-01 | $44.51 | $44.51 | $44.51 | $44.51 | $44.19 | 217 |
| 2021-10-29 | $43.80 | $44.66 | $43.80 | $44.51 | $44.19 | 1,040 |
| 2021-10-28 | $42.85 | $42.85 | $42.85 | $42.85 | $42.54 | 295 |
| 2021-10-27 | $44.53 | $44.53 | $44.53 | $44.53 | $44.21 | 257 |
| 2021-10-26 | $43.97 | $44.53 | $43.97 | $44.53 | $44.21 | 1,937 |
| 2021-10-25 | $45.66 | $45.66 | $45.66 | $45.66 | $45.33 | 190 |
| 2021-10-22 | $45.66 | $45.66 | $45.66 | $45.66 | $45.33 | 21 |
| 2021-10-21 | $45.66 | $45.66 | $45.66 | $45.66 | $45.33 | 104 |
| 2021-10-20 | $45.66 | $45.66 | $45.62 | $45.66 | $45.33 | 621 |
| 2021-10-19 | $42.81 | $42.81 | $42.81 | $42.81 | $42.50 | 585 |
| 2021-10-18 | $42.80 | $42.80 | $42.80 | $42.80 | $42.49 | 134 |
| 2021-10-15 | $42.80 | $42.80 | $42.80 | $42.80 | $42.49 | 728 |
| 2021-10-14 | $37.31 | $37.31 | $37.31 | $37.31 | $37.03 | 175 |
| 2021-10-13 | $37.31 | $37.31 | $37.31 | $37.31 | $37.03 | 14 |
| 2021-10-12 | $37.31 | $37.31 | $37.31 | $37.31 | $37.03 | 105 |
| 2021-10-11 | $37.31 | $37.31 | $37.31 | $37.31 | $37.03 | 55 |
| 2021-10-08 | $37.31 | $37.31 | $37.31 | $37.31 | $37.03 | 25 |
| 2021-10-07 | $37.64 | $37.64 | $37.31 | $37.31 | $37.03 | 1,000 |
| 2021-10-06 | $34.89 | $34.89 | $34.89 | $34.89 | $34.64 | 113 |
| 2021-10-05 | $34.89 | $34.89 | $34.89 | $34.89 | $34.64 | 41 |
| 2021-10-04 | $34.89 | $34.89 | $34.89 | $34.89 | $34.64 | 147 |
| 2021-10-01 | $38.00 | $38.00 | $38.00 | $38.00 | $37.23 | 213 |
| 2021-09-30 | $38.00 | $38.00 | $38.00 | $38.00 | $37.23 | 76 |
| 2021-09-29 | $38.00 | $38.00 | $38.00 | $38.00 | $37.23 | 213 |
| 2021-09-28 | $38.00 | $38.00 | $38.00 | $38.00 | $37.23 | 122 |
| 2021-09-27 | $38.00 | $38.00 | $38.00 | $38.00 | $37.23 | 23 |
| 2021-09-24 | $38.00 | $38.00 | $38.00 | $38.00 | $37.23 | 208 |
| 2021-09-23 | $36.25 | $37.20 | $36.25 | $37.20 | $36.44 | 535 |
| 2021-09-22 | $40.73 | $40.73 | $40.73 | $40.73 | $39.90 | 438 |
| 2021-09-21 | $38.71 | $38.71 | $38.71 | $38.71 | $37.92 | 355 |
| 2021-09-20 | $36.43 | $36.64 | $36.33 | $36.64 | $35.90 | 1,135 |
| 2021-09-17 | $41.07 | $41.07 | $41.07 | $41.07 | $40.24 | 223 |
| 2021-09-16 | $38.55 | $38.55 | $38.55 | $38.55 | $37.77 | 249 |
| 2021-09-15 | $42.05 | $42.05 | $42.05 | $42.05 | $41.20 | 63 |
| 2021-09-14 | $42.05 | $42.05 | $42.05 | $42.05 | $41.20 | 120 |
| 2021-09-13 | $40.42 | $40.42 | $40.42 | $40.42 | $39.60 | 522 |
| 2021-09-10 | $42.00 | $42.00 | $42.00 | $42.00 | $41.15 | 36 |
| 2021-09-09 | $42.00 | $42.00 | $42.00 | $42.00 | $41.15 | 100 |
| 2021-09-08 | $42.00 | $42.00 | $42.00 | $42.00 | $41.15 | 421 |
| 2021-09-07 | $41.34 | $41.34 | $41.34 | $41.34 | $40.50 | 65 |
| 2021-09-03 | $41.34 | $41.34 | $41.34 | $41.34 | $40.50 | 127 |
| 2021-09-02 | $42.75 | $43.59 | $42.75 | $43.59 | $42.70 | 1,399 |
| 2021-09-01 | $43.06 | $43.06 | $43.06 | $43.06 | $42.18 | 519 |
| 2021-08-31 | $45.70 | $47.05 | $45.70 | $47.05 | $46.09 | 447 |
| 2021-08-30 | $46.10 | $46.10 | $45.24 | $45.24 | $44.32 | 648 |
| 2021-08-27 | $42.89 | $42.89 | $42.89 | $42.89 | $42.02 | 520 |
| 2021-08-26 | $40.25 | $40.25 | $40.00 | $40.00 | $39.19 | 4,529 |
| 2021-08-25 | $43.07 | $43.07 | $43.07 | $43.07 | $42.20 | 228 |
| 2021-08-24 | $42.20 | $42.20 | $42.20 | $42.20 | $41.34 | 133 |
| 2021-08-23 | $42.20 | $42.20 | $42.20 | $42.20 | $41.34 | 258 |
| 2021-08-20 | $40.99 | $40.99 | $40.99 | $40.99 | $40.15 | 165 |
| 2021-08-19 | $39.80 | $39.80 | $39.80 | $39.80 | $38.99 | 32 |
| 2021-08-18 | $40.87 | $40.87 | $39.80 | $39.80 | $38.99 | 4,223 |
| 2021-08-17 | $41.90 | $41.90 | $41.90 | $41.90 | $41.05 | 431 |
| 2021-08-16 | $42.74 | $42.74 | $42.74 | $42.74 | $41.87 | 92 |
| 2021-08-13 | $42.74 | $42.74 | $42.74 | $42.74 | $41.87 | 241 |
| 2021-08-12 | $42.74 | $42.74 | $42.74 | $42.74 | $41.87 | 38 |
| 2021-08-11 | $42.74 | $42.74 | $42.74 | $42.74 | $41.87 | 320 |
| 2021-08-10 | $42.44 | $42.44 | $42.44 | $42.44 | $41.58 | 163 |
| 2021-08-09 | $45.79 | $45.79 | $45.79 | $45.79 | $44.86 | 91 |
| 2021-08-06 | $45.79 | $45.79 | $45.79 | $45.79 | $44.86 | 154 |
| 2021-08-05 | $45.79 | $45.79 | $45.79 | $45.79 | $44.86 | 97 |
| 2021-08-04 | $44.98 | $46.25 | $44.98 | $45.79 | $44.86 | 5,243 |
| 2021-08-03 | $45.00 | $45.00 | $43.93 | $43.93 | $43.04 | 2,109 |
| 2021-08-02 | $47.76 | $47.76 | $47.73 | $47.73 | $46.76 | 10,580 |
| 2021-07-30 | $46.20 | $48.65 | $46.20 | $48.50 | $47.51 | 954 |
| 2021-07-29 | $44.00 | $44.00 | $44.00 | $44.00 | $43.11 | 456 |
| 2021-07-28 | $41.72 | $41.72 | $41.72 | $41.72 | $40.87 | 355 |
| 2021-07-27 | $38.46 | $40.10 | $38.46 | $39.47 | $38.67 | 1,987 |
| 2021-07-26 | $42.73 | $42.73 | $42.73 | $42.73 | $41.86 | 265 |
| 2021-07-23 | $42.90 | $43.00 | $42.90 | $43.00 | $42.13 | 243 |
| 2021-07-22 | $39.85 | $39.85 | $39.85 | $39.85 | $39.04 | 41 |
| 2021-07-21 | $40.00 | $41.50 | $39.85 | $39.85 | $39.04 | 5,482 |
| 2021-07-20 | $35.40 | $36.05 | $35.00 | $36.05 | $35.32 | 2,395 |
| 2021-07-19 | $34.21 | $34.21 | $34.21 | $34.21 | $33.51 | 135 |
| 2021-07-16 | $34.21 | $34.21 | $34.21 | $34.21 | $33.51 | 114 |
| 2021-07-15 | $34.21 | $34.21 | $34.21 | $34.21 | $33.51 | 2,494 |
| 2021-07-14 | $37.11 | $37.11 | $37.11 | $37.11 | $36.36 | 120 |
| 2021-07-13 | $35.99 | $36.33 | $35.99 | $36.29 | $35.55 | 1,514 |
| 2021-07-12 | $35.58 | $35.58 | $35.58 | $35.58 | $34.86 | 5 |
| 2021-07-09 | $34.00 | $35.89 | $34.00 | $35.58 | $34.86 | 5,590 |
| 2021-07-08 | $33.50 | $33.50 | $33.45 | $33.45 | $32.77 | 1,819 |
| 2021-07-07 | $33.50 | $33.50 | $33.50 | $33.50 | $32.82 | 535 |
| 2021-07-06 | $32.46 | $32.46 | $32.46 | $32.46 | $31.80 | 200 |
| 2021-07-02 | $31.75 | $31.75 | $31.75 | $31.75 | $31.10 | 530 |
| 2021-07-01 | $31.76 | $31.76 | $31.76 | $31.76 | $31.11 | 0 |
| 2021-06-30 | $31.76 | $31.76 | $31.76 | $31.76 | $31.11 | 229 |
| 2021-06-29 | $31.91 | $31.91 | $31.91 | $31.91 | $31.26 | 0 |
| 2021-06-28 | $31.91 | $31.91 | $31.91 | $31.91 | $31.26 | 42 |
| 2021-06-25 | $31.91 | $31.91 | $31.91 | $31.91 | $31.26 | 105 |
| 2021-06-24 | $31.91 | $31.91 | $31.91 | $31.91 | $31.26 | 181 |
| 2021-06-23 | $32.00 | $32.05 | $32.00 | $32.05 | $31.40 | 369 |
| 2021-06-22 | $29.21 | $29.21 | $29.21 | $29.21 | $28.62 | 3 |
| 2021-06-21 | $29.21 | $29.21 | $29.21 | $29.21 | $28.62 | 263 |
| 2021-06-18 | $29.21 | $29.21 | $29.21 | $29.21 | $28.62 | 100 |
| 2021-06-17 | $28.88 | $28.88 | $28.88 | $28.88 | $28.29 | 0 |
| 2021-06-16 | $28.88 | $28.88 | $28.88 | $28.88 | $28.29 | 102 |
| 2021-06-15 | $30.00 | $30.00 | $30.00 | $30.00 | $29.39 | 18 |
| 2021-06-14 | $30.00 | $30.00 | $30.00 | $30.00 | $29.39 | 92 |
| 2021-06-11 | $30.00 | $30.00 | $30.00 | $30.00 | $29.39 | 84,894 |
| 2021-06-10 | $30.00 | $30.00 | $30.00 | $30.00 | $29.39 | 0 |
| 2021-06-09 | $30.00 | $30.00 | $30.00 | $30.00 | $29.39 | 95 |
| 2021-06-08 | $30.00 | $30.00 | $30.00 | $30.00 | $29.39 | 0 |
| 2021-06-07 | $30.01 | $30.01 | $30.00 | $30.00 | $29.39 | 555 |
| 2021-06-04 | $27.45 | $27.45 | $27.45 | $27.45 | $26.89 | 0 |
| 2021-06-03 | $27.45 | $27.45 | $27.45 | $27.45 | $26.89 | 53 |
| 2021-06-02 | $27.45 | $27.45 | $27.45 | $27.45 | $26.89 | 68 |
| 2021-06-01 | $27.45 | $27.45 | $27.45 | $27.45 | $26.89 | 0 |
| 2021-05-28 | $27.45 | $27.45 | $27.45 | $27.45 | $26.89 | 0 |
| 2021-05-27 | $27.45 | $27.45 | $27.45 | $27.45 | $26.89 | 10 |
| 2021-05-26 | $27.45 | $27.45 | $27.45 | $27.45 | $26.89 | 101 |
| 2021-05-25 | $26.63 | $26.63 | $26.63 | $26.63 | $26.09 | 11 |
| 2021-05-24 | $26.63 | $26.63 | $26.63 | $26.63 | $26.09 | 56 |
| 2021-05-21 | $26.63 | $26.63 | $26.63 | $26.63 | $26.09 | 249 |
| 2021-05-20 | $26.67 | $26.67 | $26.67 | $26.67 | $26.13 | 253 |
| 2021-05-19 | $24.50 | $24.75 | $24.50 | $24.75 | $24.25 | 12,992 |
| 2021-05-18 | $23.61 | $23.61 | $23.61 | $23.61 | $23.13 | 138 |
| 2021-05-17 | $23.81 | $23.81 | $23.61 | $23.61 | $23.13 | 451 |
| 2021-05-14 | $23.13 | $23.13 | $23.13 | $23.13 | $22.66 | 152 |
| 2021-05-13 | $22.41 | $23.13 | $22.41 | $23.13 | $22.66 | 357 |
| 2021-05-12 | $23.84 | $23.84 | $23.84 | $23.84 | $23.35 | 218 |
| 2021-05-11 | $26.69 | $26.69 | $26.69 | $26.69 | $26.15 | 76 |
| 2021-05-10 | $26.69 | $26.69 | $26.69 | $26.69 | $26.15 | 74 |
| 2021-05-07 | $26.69 | $26.69 | $26.69 | $26.69 | $26.15 | 124 |
| 2021-05-06 | $26.69 | $26.69 | $26.69 | $26.69 | $26.15 | 528 |
| 2021-05-05 | $26.71 | $26.71 | $26.68 | $26.68 | $26.14 | 635 |
| 2021-05-04 | $26.13 | $26.13 | $25.52 | $25.52 | $25.00 | 584 |
| 2021-05-03 | $25.29 | $25.29 | $25.29 | $25.29 | $24.78 | 820 |
| 2021-04-30 | $25.60 | $25.60 | $24.86 | $24.86 | $24.35 | 3,123 |
| 2021-04-29 | $26.04 | $26.04 | $26.04 | $26.04 | $25.51 | 20 |
| 2021-04-28 | $26.04 | $26.04 | $26.04 | $26.04 | $25.51 | 411 |
| 2021-04-27 | $26.35 | $26.35 | $26.35 | $26.35 | $25.81 | 1 |
| 2021-04-26 | $26.32 | $26.45 | $26.32 | $26.35 | $25.81 | 6,501 |
| 2021-04-23 | $27.32 | $27.32 | $27.32 | $27.32 | $26.76 | 301 |
| 2021-04-22 | $28.56 | $28.56 | $28.56 | $28.56 | $27.98 | 1 |
| 2021-04-21 | $28.56 | $28.56 | $28.56 | $28.56 | $27.98 | 13 |
| 2021-04-20 | $28.56 | $28.56 | $28.56 | $28.56 | $27.98 | 56 |
| 2021-04-19 | $28.56 | $28.56 | $28.56 | $28.56 | $27.98 | 126 |
| 2021-04-16 | $28.56 | $28.56 | $28.56 | $28.56 | $27.98 | 9 |
| 2021-04-15 | $28.56 | $28.56 | $28.56 | $28.56 | $27.98 | 24 |
| 2021-04-14 | $28.56 | $28.56 | $28.56 | $28.56 | $27.98 | 111 |
| 2021-04-13 | $28.01 | $28.56 | $28.01 | $28.56 | $27.98 | 400 |
| 2021-04-12 | $30.04 | $30.04 | $30.04 | $30.04 | $29.43 | 29 |
| 2021-04-09 | $30.04 | $30.04 | $30.04 | $30.04 | $29.43 | 0 |
| 2021-04-08 | $30.04 | $30.04 | $30.04 | $30.04 | $29.43 | 15 |
| 2021-04-07 | $30.04 | $30.04 | $30.04 | $30.04 | $29.43 | 120 |
| 2021-04-06 | $30.04 | $30.04 | $30.04 | $30.04 | $29.43 | 17 |
| 2021-04-05 | $30.04 | $30.04 | $30.04 | $30.04 | $29.43 | 18 |
| 2021-04-01 | $30.50 | $30.50 | $30.04 | $30.04 | $29.43 | 2,319 |
| 2021-03-31 | $27.10 | $27.10 | $27.10 | $27.10 | $26.55 | 101 |
| 2021-03-30 | $26.75 | $26.75 | $26.75 | $26.75 | $26.20 | 108 |
| 2021-03-29 | $27.86 | $27.86 | $26.54 | $26.75 | $26.20 | 1,028 |
| 2021-03-26 | $27.21 | $28.25 | $27.21 | $28.25 | $27.68 | 775 |
| 2021-03-25 | $24.77 | $24.77 | $24.77 | $24.77 | $24.27 | 224 |
| 2021-03-24 | $25.00 | $25.00 | $24.50 | $24.50 | $24.00 | 15,548 |
| 2021-03-23 | $27.39 | $27.39 | $27.39 | $27.39 | $26.83 | 343 |
| 2021-03-22 | $27.80 | $27.80 | $27.80 | $27.80 | $27.23 | 154 |
| 2021-03-19 | $27.80 | $27.80 | $27.80 | $27.80 | $27.23 | 428 |
| 2021-03-18 | $28.11 | $28.11 | $28.11 | $28.11 | $27.54 | 13 |
| 2021-03-17 | $28.11 | $28.11 | $28.11 | $28.11 | $27.54 | 143 |
| 2021-03-16 | $28.20 | $28.20 | $28.20 | $28.20 | $27.63 | 128 |
| 2021-03-15 | $28.19 | $28.19 | $28.19 | $28.19 | $27.62 | 376 |
| 2021-03-12 | $27.41 | $27.41 | $27.41 | $27.41 | $26.85 | 89 |
| 2021-03-11 | $27.41 | $27.41 | $27.41 | $27.41 | $26.85 | 40 |
| 2021-03-10 | $26.80 | $27.49 | $26.79 | $27.41 | $26.85 | 10,439 |
| 2021-03-09 | $25.61 | $25.61 | $25.61 | $25.61 | $25.08 | 35 |
| 2021-03-08 | $26.33 | $26.33 | $24.76 | $25.61 | $25.08 | 714 |
| 2021-03-05 | $27.00 | $27.00 | $27.00 | $27.00 | $26.45 | 40 |
| 2021-03-04 | $27.00 | $27.00 | $27.00 | $27.00 | $26.03 | 1,251 |
| 2021-03-03 | $27.92 | $27.92 | $27.92 | $27.92 | $26.92 | 58 |
| 2021-03-02 | $27.92 | $27.92 | $27.92 | $27.92 | $26.92 | 107 |
| 2021-03-01 | $28.70 | $28.70 | $28.70 | $28.70 | $27.67 | 179 |
| 2021-02-26 | $27.60 | $28.70 | $27.60 | $28.70 | $27.67 | 991 |
| 2021-02-25 | $28.58 | $28.73 | $28.58 | $28.73 | $27.70 | 2,017 |
| 2021-02-24 | $28.50 | $29.04 | $28.50 | $29.04 | $27.58 | 934 |
| 2021-02-23 | $29.85 | $29.90 | $29.85 | $29.90 | $28.40 | 710 |
| 2021-02-22 | $33.65 | $33.65 | $33.65 | $33.65 | $31.96 | 10 |
| 2021-02-19 | $33.65 | $33.65 | $33.65 | $33.65 | $31.96 | 143 |
| 2021-02-18 | $33.39 | $33.65 | $33.39 | $33.65 | $31.96 | 600 |
| 2021-02-17 | $36.57 | $37.15 | $36.57 | $37.15 | $35.29 | 366 |
| 2021-02-16 | $36.33 | $36.33 | $36.06 | $36.06 | $34.25 | 1,217 |
| 2021-02-12 | $36.00 | $36.33 | $36.00 | $36.33 | $34.51 | 1,951 |
| 2021-02-11 | $36.29 | $36.29 | $35.50 | $36.14 | $34.33 | 1,406 |
| 2021-02-10 | $35.08 | $36.66 | $34.92 | $34.92 | $33.17 | 832 |
| 2021-02-09 | $33.35 | $33.60 | $32.69 | $33.50 | $31.82 | 2,191 |
| 2021-02-08 | $31.82 | $33.11 | $31.82 | $32.65 | $31.01 | 4,589 |
| 2021-02-05 | $30.97 | $30.97 | $29.37 | $29.37 | $27.90 | 597 |
| 2021-02-04 | $32.38 | $32.38 | $32.38 | $32.38 | $30.76 | 50 |
| 2021-02-03 | $32.01 | $32.38 | $32.01 | $32.38 | $30.76 | 1,291 |
| 2021-02-02 | $33.35 | $33.97 | $33.35 | $33.97 | $32.26 | 1,496 |
| 2021-02-01 | $31.00 | $31.00 | $31.00 | $31.00 | $29.45 | 584 |
| 2021-01-29 | $32.09 | $32.13 | $31.75 | $32.13 | $30.52 | 557 |
| 2021-01-28 | $32.92 | $32.92 | $31.70 | $32.92 | $31.27 | 3,536 |
| 2021-01-27 | $34.15 | $34.15 | $34.15 | $34.15 | $32.44 | 365 |
| 2021-01-26 | $36.55 | $36.55 | $36.55 | $36.55 | $34.72 | 285 |
| 2021-01-25 | $36.60 | $36.60 | $36.60 | $36.60 | $34.76 | 561 |
| 2021-01-22 | $33.45 | $33.45 | $33.45 | $33.45 | $31.77 | 402 |
| 2021-01-21 | $33.50 | $33.50 | $33.50 | $33.50 | $31.82 | 363 |
| 2021-01-20 | $37.13 | $37.13 | $36.77 | $36.77 | $34.93 | 34,293 |
| 2021-01-19 | $36.10 | $36.10 | $35.09 | $35.96 | $34.16 | 707 |
| 2021-01-15 | $33.13 | $33.39 | $33.03 | $33.03 | $31.37 | 1,313 |
| 2021-01-14 | $35.43 | $35.43 | $33.93 | $33.93 | $32.23 | 961 |
| 2021-01-13 | $38.71 | $38.71 | $36.02 | $37.05 | $35.19 | 4,712 |
| 2021-01-12 | $40.36 | $40.36 | $39.08 | $39.63 | $37.64 | 3,481 |
| 2021-01-11 | $39.51 | $40.37 | $39.51 | $39.85 | $37.85 | 82,087 |
| 2021-01-08 | $37.35 | $38.71 | $37.22 | $37.22 | $35.35 | 835 |
| 2021-01-07 | $34.90 | $37.00 | $34.90 | $36.70 | $34.86 | 1,808 |
| 2021-01-06 | $33.72 | $33.72 | $32.44 | $32.44 | $30.81 | 13,938 |
| 2021-01-05 | $33.00 | $33.12 | $31.13 | $33.12 | $31.46 | 1,818 |
| 2021-01-04 | $35.20 | $35.60 | $34.24 | $34.28 | $32.56 | 26,826 |
| 2020-12-31 | $34.03 | $34.50 | $33.72 | $33.72 | $32.03 | 1,010 |
| 2020-12-30 | $32.22 | $32.99 | $32.22 | $32.99 | $31.34 | 5,863 |
| 2020-12-29 | $30.20 | $30.20 | $29.50 | $29.64 | $28.15 | 15,170 |
| 2020-12-28 | $30.27 | $32.21 | $30.27 | $31.01 | $29.46 | 2,630 |
| 2020-12-24 | $29.00 | $29.00 | $28.89 | $28.89 | $27.44 | 1,353 |
| 2020-12-23 | $29.96 | $29.96 | $28.38 | $28.98 | $27.53 | 2,293 |
| 2020-12-22 | $25.80 | $25.80 | $25.72 | $25.72 | $24.43 | 1,098 |
| 2020-12-21 | $25.70 | $26.04 | $25.70 | $26.04 | $24.73 | 7,522 |
| 2020-12-18 | $23.50 | $24.00 | $23.18 | $23.18 | $22.02 | 3,458 |
| 2020-12-17 | $22.20 | $22.20 | $21.95 | $21.95 | $20.85 | 1,338 |
| 2020-12-16 | $22.89 | $22.89 | $21.57 | $22.00 | $20.90 | 1,170 |
| 2020-12-15 | $20.77 | $20.77 | $20.77 | $20.77 | $19.73 | 531 |
| 2020-12-14 | $20.75 | $21.36 | $20.34 | $21.36 | $20.29 | 1,754 |
| 2020-12-11 | $18.90 | $18.90 | $18.90 | $18.90 | $17.95 | 200 |
| 2020-12-10 | $18.90 | $18.90 | $18.90 | $18.90 | $17.95 | 306 |
| 2020-12-09 | $20.00 | $20.00 | $20.00 | $20.00 | $19.00 | 111 |
| 2020-12-08 | $19.79 | $20.00 | $19.79 | $20.00 | $19.00 | 507 |
| 2020-12-07 | $18.47 | $18.47 | $18.01 | $18.14 | $17.23 | 4,516 |
| 2020-12-04 | $18.36 | $18.36 | $18.36 | $18.36 | $17.44 | 561 |
| 2020-12-03 | $19.00 | $19.00 | $18.51 | $18.51 | $17.58 | 1,555 |
| 2020-12-02 | $20.13 | $20.13 | $20.01 | $20.01 | $19.01 | 439 |
| 2020-12-01 | $19.98 | $20.95 | $19.98 | $20.95 | $19.90 | 1,039 |
| 2020-11-30 | $20.85 | $21.12 | $20.34 | $20.34 | $19.32 | 4,897 |
| 2020-11-27 | $21.19 | $21.19 | $21.19 | $21.19 | $20.13 | 571 |
| 2020-11-25 | $21.30 | $21.30 | $20.38 | $21.05 | $19.99 | 1,245 |
| 2020-11-24 | $21.44 | $21.44 | $20.17 | $20.80 | $19.76 | 5,059 |
| 2020-11-23 | $20.50 | $21.20 | $20.50 | $21.20 | $20.14 | 5,876 |
| 2020-11-20 | $19.70 | $19.81 | $19.48 | $19.81 | $18.82 | 6,613 |
| 2020-11-19 | $17.45 | $18.34 | $17.45 | $18.34 | $17.42 | 1,426 |
| 2020-11-18 | $18.05 | $18.05 | $17.50 | $17.50 | $16.62 | 14,592 |
| 2020-11-17 | $16.47 | $16.80 | $16.47 | $16.80 | $15.96 | 681 |
| 2020-11-16 | $17.33 | $17.33 | $17.33 | $17.33 | $16.46 | 1,003 |
| 2020-11-13 | $17.76 | $17.76 | $17.10 | $17.22 | $16.35 | 3,344 |
| 2020-11-12 | $16.28 | $16.28 | $16.28 | $16.28 | $15.46 | 150 |
| 2020-11-11 | $15.53 | $15.53 | $15.53 | $15.53 | $14.75 | 331 |
| 2020-11-10 | $16.77 | $16.77 | $16.77 | $16.77 | $15.93 | 640 |
| 2020-11-09 | $17.51 | $17.51 | $17.51 | $17.51 | $16.63 | 110 |
| 2020-11-06 | $18.11 | $18.11 | $18.11 | $18.11 | $17.20 | 103 |
| 2020-11-05 | $18.84 | $18.84 | $18.79 | $18.80 | $17.86 | 2,343 |
| 2020-11-04 | $18.05 | $18.05 | $18.02 | $18.02 | $17.12 | 1,145 |
| 2020-11-03 | $18.00 | $18.20 | $17.97 | $17.97 | $17.07 | 1,522 |
| 2020-11-02 | $15.66 | $15.66 | $15.66 | $15.66 | $14.87 | 40 |
| 2020-10-30 | $15.66 | $15.66 | $15.66 | $15.66 | $14.87 | 531 |
| 2020-10-29 | $16.65 | $16.65 | $16.65 | $16.65 | $15.82 | 600 |
| 2020-10-28 | $16.78 | $16.78 | $16.78 | $16.78 | $15.94 | 350 |
| 2020-10-27 | $16.72 | $16.72 | $16.72 | $16.72 | $15.88 | 0 |
| 2020-10-26 | $16.90 | $16.90 | $16.72 | $16.72 | $15.88 | 2,200 |
| 2020-10-23 | $17.20 | $17.20 | $17.01 | $17.01 | $16.16 | 2,700 |
| 2020-10-22 | $17.05 | $17.21 | $16.70 | $17.10 | $16.24 | 2,660 |
| 2020-10-21 | $17.70 | $17.70 | $17.69 | $17.69 | $16.80 | 600 |
| 2020-10-20 | $17.76 | $17.76 | $17.75 | $17.75 | $16.86 | 205 |
| 2020-10-19 | $17.00 | $17.00 | $17.00 | $17.00 | $16.15 | 2,350 |
| 2020-10-16 | $16.99 | $16.99 | $16.95 | $16.95 | $16.10 | 1,123 |
| 2020-10-15 | $16.38 | $16.38 | $16.00 | $16.38 | $15.56 | 1,091 |
| 2020-10-14 | $16.38 | $16.38 | $16.28 | $16.28 | $15.46 | 4,703 |
| 2020-10-13 | $15.30 | $15.30 | $15.30 | $15.30 | $14.53 | 172 |
| 2020-10-12 | $15.04 | $15.04 | $15.04 | $15.04 | $14.29 | 3,450 |
| 2020-10-09 | $14.32 | $14.32 | $14.32 | $14.32 | $13.60 | 6 |
| 2020-10-08 | $14.00 | $14.57 | $14.00 | $14.32 | $13.60 | 1,600 |
| 2020-10-07 | $13.35 | $13.35 | $13.35 | $13.35 | $12.68 | 261 |
| 2020-10-06 | $13.85 | $13.85 | $13.32 | $13.33 | $12.66 | 654 |
| 2020-10-05 | $12.41 | $12.41 | $12.40 | $12.40 | $11.78 | 5,348 |
| 2020-10-02 | $12.60 | $12.60 | $12.60 | $12.60 | $11.97 | 330 |
| 2020-10-01 | $12.52 | $12.52 | $12.52 | $12.52 | $11.89 | 0 |
| 2020-09-30 | $12.52 | $12.52 | $12.52 | $12.52 | $11.89 | 0 |
| 2020-09-29 | $12.52 | $12.52 | $12.52 | $12.52 | $11.89 | 101 |
| 2020-09-28 | $12.00 | $12.39 | $12.00 | $12.39 | $11.77 | 11,484 |
| 2020-09-25 | $11.23 | $11.23 | $11.23 | $11.23 | $10.67 | 200 |
| 2020-09-24 | $11.35 | $11.35 | $11.35 | $11.35 | $10.78 | 1,000 |
| 2020-09-23 | $12.57 | $12.57 | $12.57 | $12.57 | $11.94 | 0 |
| 2020-09-22 | $12.57 | $12.57 | $12.57 | $12.57 | $11.94 | 203 |
| 2020-09-21 | $12.93 | $12.93 | $12.93 | $12.93 | $12.28 | 0 |
| 2020-09-18 | $12.93 | $12.93 | $12.93 | $12.93 | $12.28 | 5,700 |
| 2020-09-17 | $12.62 | $12.62 | $12.62 | $12.62 | $11.99 | 57 |
| 2020-09-16 | $12.62 | $12.62 | $12.62 | $12.62 | $11.99 | 0 |
| 2020-09-15 | $12.50 | $12.74 | $12.50 | $12.62 | $11.99 | 2,000 |
| 2020-09-14 | $11.86 | $12.18 | $11.82 | $12.18 | $11.57 | 3,845 |
| 2020-09-11 | $12.00 | $12.17 | $12.00 | $12.17 | $11.56 | 450 |
| 2020-09-10 | $11.96 | $11.96 | $11.95 | $11.95 | $11.35 | 1,333 |
| 2020-09-09 | $11.90 | $11.99 | $11.90 | $11.99 | $11.39 | 2,259 |
| 2020-09-08 | $11.75 | $11.87 | $11.75 | $11.87 | $11.27 | 200 |
| 2020-09-04 | $11.38 | $11.38 | $11.38 | $11.38 | $10.81 | 0 |
| 2020-09-03 | $11.38 | $11.38 | $11.38 | $11.38 | $10.81 | 7 |
| 2020-09-02 | $11.38 | $11.38 | $11.38 | $11.38 | $10.81 | 118 |
| 2020-09-01 | $11.32 | $11.38 | $11.32 | $11.38 | $10.81 | 960 |
| 2020-08-31 | $10.73 | $10.73 | $10.73 | $10.73 | $10.19 | 153 |
| 2020-08-28 | $9.82 | $9.82 | $9.82 | $9.82 | $9.33 | 0 |
| 2020-08-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.33 | 9,417 |
| 2020-08-26 | $9.52 | $9.52 | $9.52 | $9.52 | $9.04 | 0 |
| 2020-08-25 | $9.52 | $9.52 | $9.52 | $9.52 | $9.04 | 1 |
| 2020-08-24 | $9.52 | $9.52 | $9.52 | $9.52 | $9.04 | 135 |
| 2020-08-21 | $9.82 | $9.89 | $9.51 | $9.52 | $9.04 | 500 |
| 2020-08-20 | $10.14 | $10.14 | $10.14 | $10.14 | $9.63 | 0 |
| 2020-08-19 | $10.14 | $10.14 | $10.14 | $10.14 | $9.63 | 700 |
| 2020-08-18 | $10.00 | $10.00 | $10.00 | $10.00 | $9.50 | 35 |
| 2020-08-17 | $10.00 | $10.00 | $10.00 | $10.00 | $9.50 | 50 |
| 2020-08-14 | $10.00 | $10.00 | $10.00 | $10.00 | $9.50 | 140 |
| 2020-08-13 | $10.15 | $10.15 | $10.15 | $10.15 | $9.64 | 20,410 |
| 2020-08-12 | $10.50 | $10.50 | $10.50 | $10.50 | $9.97 | 1,081 |
| 2020-08-11 | $10.38 | $10.38 | $10.38 | $10.38 | $9.86 | 268 |
| 2020-08-10 | $10.09 | $10.09 | $10.09 | $10.09 | $9.58 | 120 |
| 2020-08-07 | $10.09 | $10.09 | $10.09 | $10.09 | $9.58 | 153 |
| 2020-08-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.31 | 46 |
| 2020-08-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.31 | 59 |
| 2020-08-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.31 | 142 |
| 2020-08-03 | $10.40 | $10.40 | $10.40 | $10.40 | $9.88 | 100 |
| 2020-07-31 | $10.30 | $10.30 | $10.00 | $10.00 | $9.50 | 420 |
| 2020-07-30 | $10.46 | $10.46 | $10.46 | $10.46 | $9.94 | 268 |
| 2020-07-29 | $10.44 | $10.44 | $10.44 | $10.44 | $9.92 | 1 |
| 2020-07-28 | $10.44 | $10.44 | $10.44 | $10.44 | $9.92 | 0 |
| 2020-07-27 | $10.44 | $10.44 | $10.44 | $10.44 | $9.92 | 10 |
| 2020-07-24 | $10.02 | $10.44 | $10.02 | $10.44 | $9.92 | 4,065 |
| 2020-07-23 | $9.77 | $9.83 | $9.74 | $9.74 | $9.25 | 38,159 |
| 2020-07-22 | $8.53 | $8.53 | $8.53 | $8.53 | $8.10 | 20 |
| 2020-07-21 | $8.53 | $8.53 | $8.53 | $8.53 | $8.10 | 0 |
| 2020-07-20 | $8.53 | $8.53 | $8.53 | $8.53 | $8.10 | 500 |
| 2020-07-17 | $8.29 | $8.29 | $8.29 | $8.29 | $7.87 | 0 |
| 2020-07-16 | $8.75 | $8.75 | $8.29 | $8.29 | $7.87 | 5,380 |
| 2020-07-15 | $8.81 | $8.81 | $8.81 | $8.81 | $8.37 | 4,000 |
| 2020-07-14 | $8.80 | $8.80 | $8.80 | $8.80 | $8.36 | 100 |
| 2020-07-13 | $8.64 | $8.64 | $8.64 | $8.64 | $8.20 | 170 |
| 2020-07-10 | $8.00 | $8.00 | $8.00 | $8.00 | $7.60 | 170 |
| 2020-07-09 | $8.40 | $8.40 | $7.76 | $7.76 | $7.37 | 1,320 |
| 2020-07-08 | $7.29 | $7.29 | $7.29 | $7.29 | $6.92 | 80 |
| 2020-07-07 | $7.18 | $7.29 | $7.18 | $7.29 | $6.92 | 491 |
| 2020-07-06 | $7.18 | $7.18 | $7.14 | $7.18 | $6.82 | 1,410 |
| 2020-07-02 | $6.00 | $6.00 | $5.84 | $5.84 | $5.55 | 435 |
| 2020-07-01 | $6.50 | $6.50 | $6.50 | $6.50 | $6.17 | 260 |
| 2020-06-30 | $6.50 | $6.50 | $6.50 | $6.50 | $6.17 | 0 |
| 2020-06-29 | $6.50 | $6.50 | $6.50 | $6.50 | $6.17 | 375 |
| 2020-06-26 | $7.11 | $7.11 | $7.11 | $7.11 | $6.75 | 25 |
| 2020-06-25 | $7.11 | $7.11 | $7.11 | $7.11 | $6.75 | 0 |
| 2020-06-24 | $7.11 | $7.11 | $7.11 | $7.11 | $6.75 | 0 |
| 2020-06-23 | $7.11 | $7.11 | $7.11 | $7.11 | $6.75 | 0 |
| 2020-06-22 | $7.11 | $7.11 | $7.11 | $7.11 | $6.75 | 0 |
| 2020-06-19 | $6.85 | $6.85 | $6.85 | $6.85 | $6.51 | 25 |
| 2020-06-18 | $7.11 | $7.11 | $7.11 | $7.11 | $6.51 | 5 |
| 2020-06-17 | $7.11 | $7.11 | $7.11 | $7.11 | $6.51 | 0 |
| 2020-06-16 | $7.11 | $7.11 | $7.11 | $7.11 | $6.51 | 0 |
| 2020-06-15 | $7.11 | $7.11 | $7.11 | $7.11 | $6.51 | 50 |
| 2020-06-12 | $7.11 | $7.11 | $7.11 | $7.11 | $6.51 | 0 |
| 2020-06-11 | $7.11 | $7.11 | $7.11 | $7.11 | $6.51 | 22 |
| 2020-06-10 | $7.15 | $7.15 | $7.06 | $7.11 | $6.51 | 860 |
| 2020-06-09 | $6.95 | $7.14 | $6.95 | $7.14 | $6.54 | 471 |
| 2020-06-08 | $6.69 | $6.69 | $6.69 | $6.69 | $6.13 | 83 |
| 2020-06-05 | $6.69 | $6.69 | $6.69 | $6.69 | $6.13 | 0 |
| 2020-06-04 | $6.69 | $6.69 | $6.69 | $6.69 | $6.13 | 29 |
| 2020-06-03 | $6.69 | $6.69 | $6.69 | $6.69 | $6.13 | 200 |
| 2020-06-02 | $5.91 | $5.91 | $5.91 | $5.91 | $5.41 | 184 |
| 2020-06-01 | $6.25 | $6.26 | $6.24 | $6.24 | $5.71 | 11,089 |
| 2020-05-29 | $6.26 | $6.26 | $6.26 | $6.26 | $5.73 | 999 |
| 2020-05-28 | $6.67 | $6.67 | $6.67 | $6.67 | $6.11 | 0 |
| 2020-05-27 | $6.67 | $6.67 | $6.67 | $6.67 | $6.11 | 0 |
| 2020-05-26 | $6.67 | $6.67 | $6.67 | $6.67 | $6.11 | 0 |
| 2020-05-22 | $6.67 | $6.67 | $6.67 | $6.67 | $6.11 | 0 |
| 2020-05-21 | $6.67 | $6.67 | $6.67 | $6.67 | $6.11 | 0 |
| 2020-05-20 | $6.67 | $6.67 | $6.67 | $6.67 | $6.11 | 20 |
| 2020-05-19 | $6.67 | $6.67 | $6.67 | $6.67 | $6.11 | 83 |
| 2020-05-18 | $6.67 | $6.67 | $6.67 | $6.67 | $6.11 | 0 |
| 2020-05-15 | $6.67 | $6.67 | $6.67 | $6.67 | $6.11 | 50 |
| 2020-05-14 | $6.67 | $6.67 | $6.67 | $6.67 | $6.11 | 0 |
| 2020-05-13 | $6.67 | $6.67 | $6.67 | $6.67 | $6.11 | 0 |
| 2020-05-12 | $6.96 | $6.96 | $6.67 | $6.67 | $6.11 | 1,743 |
| 2020-05-11 | $6.20 | $6.33 | $6.20 | $6.33 | $5.80 | 958 |
| 2020-05-08 | $6.01 | $6.01 | $6.01 | $6.01 | $5.50 | 20 |
| 2020-05-07 | $6.01 | $6.01 | $6.01 | $6.01 | $5.50 | 0 |
| 2020-05-06 | $6.01 | $6.01 | $6.01 | $6.01 | $5.50 | 0 |
| 2020-05-05 | $6.01 | $6.01 | $6.01 | $6.01 | $5.50 | 0 |
| 2020-05-04 | $6.01 | $6.01 | $6.01 | $6.01 | $5.50 | 214 |
| 2020-05-01 | $6.13 | $6.13 | $6.13 | $6.13 | $5.61 | 0 |
| 2020-04-30 | $6.13 | $6.13 | $6.13 | $6.13 | $5.61 | 108 |
| 2020-04-29 | $6.77 | $6.77 | $6.77 | $6.77 | $6.20 | 0 |
| 2020-04-28 | $6.77 | $6.77 | $6.77 | $6.77 | $6.20 | 0 |
| 2020-04-27 | $6.77 | $6.77 | $6.77 | $6.77 | $6.20 | 0 |
| 2020-04-24 | $6.77 | $6.77 | $6.77 | $6.77 | $6.20 | 0 |
| 2020-04-23 | $6.77 | $6.77 | $6.77 | $6.77 | $6.20 | 3 |
| 2020-04-22 | $6.77 | $6.77 | $6.77 | $6.77 | $6.20 | 10,800 |
| 2020-04-21 | $6.77 | $6.77 | $6.77 | $6.77 | $6.20 | 0 |
| 2020-04-20 | $6.77 | $6.77 | $6.77 | $6.77 | $6.20 | 0 |
| 2020-04-17 | $6.77 | $6.77 | $6.77 | $6.77 | $6.20 | 0 |
| 2020-04-16 | $6.77 | $6.77 | $6.77 | $6.77 | $6.20 | 188 |
| 2020-04-15 | $6.78 | $6.78 | $6.78 | $6.78 | $6.21 | 0 |
| 2020-04-14 | $6.78 | $6.78 | $6.78 | $6.78 | $6.21 | 180 |
| 2020-04-13 | $7.19 | $7.19 | $7.19 | $7.19 | $6.58 | 0 |
| 2020-04-09 | $6.76 | $7.19 | $6.76 | $7.19 | $6.58 | 318 |
| 2020-04-08 | $6.15 | $6.15 | $6.15 | $6.15 | $5.63 | 300 |
| 2020-04-07 | $6.19 | $6.19 | $6.19 | $6.19 | $5.67 | 122 |
| 2020-04-06 | $6.19 | $6.19 | $6.19 | $6.19 | $5.67 | 0 |
| 2020-04-03 | $6.18 | $6.19 | $6.18 | $6.19 | $5.67 | 414 |
| 2020-04-02 | $6.43 | $6.43 | $6.43 | $6.43 | $5.89 | 0 |
| 2020-04-01 | $6.43 | $6.43 | $6.43 | $6.43 | $5.89 | 474 |
| 2020-03-31 | $5.78 | $5.78 | $5.78 | $5.78 | $5.29 | 653 |
| 2020-03-30 | $6.00 | $6.00 | $6.00 | $6.00 | $5.49 | 273 |
| 2020-03-27 | $5.70 | $5.70 | $5.70 | $5.70 | $5.22 | 0 |
| 2020-03-26 | $5.70 | $5.70 | $5.70 | $5.70 | $5.22 | 0 |
| 2020-03-25 | $6.85 | $6.85 | $5.70 | $5.70 | $5.22 | 250 |
| 2020-03-24 | $5.61 | $5.61 | $5.61 | $5.61 | $5.14 | 205 |
| 2020-03-23 | $5.00 | $5.00 | $5.00 | $5.00 | $4.58 | 0 |
| 2020-03-20 | $5.00 | $5.00 | $5.00 | $5.00 | $4.58 | 0 |
| 2020-03-19 | $5.00 | $5.00 | $5.00 | $5.00 | $4.58 | 49 |
| 2020-03-18 | $5.60 | $5.60 | $4.66 | $5.00 | $4.58 | 3,592 |
| 2020-03-17 | $5.72 | $5.72 | $5.72 | $5.72 | $5.24 | 221,001 |
| 2020-03-16 | $5.80 | $5.80 | $5.79 | $5.79 | $5.30 | 825 |
| 2020-03-13 | $7.17 | $7.17 | $7.17 | $7.17 | $6.57 | 7 |
| 2020-03-12 | $7.17 | $7.17 | $7.17 | $7.17 | $6.57 | 0 |
| 2020-03-11 | $7.17 | $7.17 | $7.17 | $7.17 | $6.57 | 12 |
| 2020-03-10 | $7.17 | $7.17 | $7.17 | $7.17 | $6.57 | 226 |
| 2020-03-09 | $7.10 | $7.10 | $7.10 | $7.10 | $6.50 | 140 |
| 2020-03-06 | $7.10 | $7.10 | $7.10 | $7.10 | $6.50 | 0 |
| 2020-03-05 | $7.10 | $7.10 | $7.10 | $7.10 | $6.50 | 1,861 |
| 2020-03-04 | $7.24 | $7.24 | $7.24 | $7.24 | $6.63 | 0 |
| 2020-03-03 | $7.24 | $7.24 | $7.24 | $7.24 | $6.63 | 15 |
| 2020-03-02 | $7.24 | $7.24 | $7.24 | $7.24 | $6.63 | 650 |
| 2020-02-28 | $7.20 | $7.20 | $7.20 | $7.20 | $6.59 | 105 |
| 2020-02-27 | $7.25 | $7.30 | $7.25 | $7.30 | $6.68 | 4,572 |
| 2020-02-26 | $7.60 | $7.60 | $7.60 | $7.60 | $6.96 | 1,762 |
| 2020-02-25 | $7.61 | $7.61 | $7.61 | $7.61 | $6.97 | 194 |
| 2020-02-24 | $7.51 | $7.51 | $7.51 | $7.51 | $6.88 | 0 |
| 2020-02-21 | $7.65 | $7.65 | $7.51 | $7.51 | $6.88 | 2,746 |
| 2020-02-20 | $7.55 | $7.67 | $7.55 | $7.67 | $7.02 | 223 |
| 2020-02-19 | $7.17 | $7.17 | $7.17 | $7.17 | $6.57 | 2 |
| 2020-02-18 | $7.17 | $7.17 | $7.17 | $7.17 | $6.57 | 24 |
| 2020-02-14 | $7.17 | $7.17 | $7.17 | $7.17 | $6.57 | 120 |
| 2020-02-13 | $7.26 | $7.38 | $7.26 | $7.38 | $6.76 | 644 |
| 2020-02-12 | $7.18 | $7.18 | $7.18 | $7.18 | $6.58 | 24 |
| 2020-02-11 | $7.18 | $7.18 | $7.18 | $7.18 | $6.58 | 804 |
| 2020-02-10 | $6.91 | $6.91 | $6.91 | $6.91 | $6.33 | 0 |
| 2020-02-07 | $6.91 | $6.91 | $6.91 | $6.91 | $6.33 | 144 |
| 2020-02-06 | $6.91 | $6.91 | $6.91 | $6.91 | $6.33 | 50 |
| 2020-02-05 | $6.91 | $6.91 | $6.91 | $6.91 | $6.33 | 13 |
| 2020-02-04 | $6.91 | $6.91 | $6.91 | $6.91 | $6.33 | 176 |
| 2020-02-03 | $6.57 | $6.57 | $6.57 | $6.57 | $6.02 | 112 |
| 2020-01-31 | $6.83 | $6.83 | $6.83 | $6.83 | $6.25 | 4 |
| 2020-01-30 | $6.83 | $6.83 | $6.83 | $6.83 | $6.25 | 179 |
| 2020-01-29 | $6.92 | $6.92 | $6.92 | $6.92 | $6.34 | 363 |
| 2020-01-28 | $6.93 | $6.93 | $6.88 | $6.88 | $6.30 | 503 |
| 2020-01-27 | $6.92 | $6.92 | $6.90 | $6.90 | $6.32 | 366 |
| 2020-01-24 | $7.53 | $7.53 | $7.53 | $7.53 | $6.90 | 69 |
| 2020-01-23 | $7.53 | $7.53 | $7.53 | $7.53 | $6.90 | 43 |
| 2020-01-22 | $7.53 | $7.53 | $7.53 | $7.53 | $6.90 | 155 |
| 2020-01-21 | $7.53 | $7.53 | $7.53 | $7.53 | $6.90 | 10 |
| 2020-01-17 | $7.53 | $7.53 | $7.53 | $7.53 | $6.90 | 0 |
| 2020-01-16 | $7.53 | $7.53 | $7.53 | $7.53 | $6.90 | 0 |
| 2020-01-15 | $7.53 | $7.53 | $7.53 | $7.53 | $6.90 | 709 |
| 2020-01-14 | $7.54 | $7.54 | $7.54 | $7.54 | $6.90 | 700 |
| 2020-01-13 | $7.47 | $7.47 | $7.47 | $7.47 | $6.84 | 0 |
| 2020-01-10 | $7.47 | $7.47 | $7.47 | $7.47 | $6.84 | 22,940 |
| 2020-01-09 | $7.47 | $7.47 | $7.47 | $7.47 | $6.84 | 0 |
| 2020-01-08 | $7.47 | $7.47 | $7.47 | $7.47 | $6.84 | 0 |
| 2020-01-07 | $7.47 | $7.47 | $7.47 | $7.47 | $6.84 | 0 |
| 2020-01-06 | $7.35 | $7.47 | $7.35 | $7.47 | $6.84 | 817 |
| 2020-01-03 | $7.41 | $7.41 | $7.41 | $7.41 | $6.79 | 0 |
| 2020-01-02 | $7.41 | $7.41 | $7.41 | $7.41 | $6.79 | 600 |
| 2019-12-31 | $7.36 | $7.36 | $7.25 | $7.35 | $6.73 | 4,500 |
| 2019-12-30 | $7.39 | $7.39 | $7.39 | $7.39 | $6.77 | 100 |
| 2019-12-27 | $7.31 | $7.31 | $7.31 | $7.31 | $6.69 | 100 |
| 2019-12-26 | $7.31 | $7.31 | $7.31 | $7.31 | $6.69 | 4 |
| 2019-12-24 | $7.31 | $7.31 | $7.31 | $7.31 | $6.69 | 0 |
| 2019-12-23 | $7.31 | $7.31 | $7.31 | $7.31 | $6.69 | 0 |
| 2019-12-20 | $7.31 | $7.31 | $7.31 | $7.31 | $6.69 | 100 |
| 2019-12-19 | $7.38 | $7.38 | $7.36 | $7.36 | $6.74 | 37,656 |
| 2019-12-18 | $7.58 | $7.58 | $7.58 | $7.58 | $6.94 | 53 |
| 2019-12-17 | $7.59 | $7.59 | $7.58 | $7.58 | $6.94 | 3,500 |
| 2019-12-16 | $7.57 | $7.57 | $7.50 | $7.50 | $6.87 | 3,220 |
| 2019-12-13 | $7.50 | $7.50 | $7.50 | $7.50 | $6.87 | 300 |
| 2019-12-12 | $7.32 | $7.34 | $7.30 | $7.34 | $6.72 | 3,529 |
| 2019-12-11 | $7.13 | $7.13 | $7.13 | $7.13 | $6.53 | 0 |
| 2019-12-10 | $7.15 | $7.15 | $7.13 | $7.13 | $6.53 | 10,025 |
| 2019-12-09 | $7.80 | $7.80 | $7.80 | $7.80 | $7.14 | 0 |
| 2019-12-06 | $7.80 | $7.80 | $7.80 | $7.80 | $7.14 | 1 |
| 2019-12-05 | $7.80 | $7.80 | $7.80 | $7.80 | $7.14 | 0 |
| 2019-12-04 | $7.80 | $7.80 | $7.80 | $7.80 | $7.14 | 12 |
| 2019-12-03 | $7.80 | $7.80 | $7.80 | $7.80 | $7.14 | 0 |
| 2019-12-02 | $7.80 | $7.80 | $7.80 | $7.80 | $7.14 | 0 |
| 2019-11-29 | $7.80 | $7.80 | $7.80 | $7.80 | $7.14 | 50 |
| 2019-11-27 | $7.80 | $7.80 | $7.80 | $7.80 | $7.14 | 0 |
| 2019-11-26 | $7.80 | $7.80 | $7.80 | $7.80 | $7.14 | 0 |
| 2019-11-25 | $7.80 | $7.80 | $7.80 | $7.80 | $7.14 | 0 |
| 2019-11-22 | $7.80 | $7.80 | $7.80 | $7.80 | $7.14 | 132 |
| 2019-11-21 | $7.85 | $7.85 | $7.85 | $7.85 | $7.19 | 0 |
| 2019-11-20 | $7.85 | $7.85 | $7.85 | $7.85 | $7.19 | 1,634 |
| 2019-11-19 | $7.85 | $7.85 | $7.85 | $7.85 | $7.19 | 10 |
| 2019-11-18 | $7.85 | $7.85 | $7.85 | $7.85 | $7.19 | 0 |
| 2019-11-15 | $7.82 | $7.85 | $7.82 | $7.85 | $7.19 | 1,628 |
| 2019-11-14 | $8.35 | $8.35 | $8.35 | $8.35 | $7.65 | 58 |
| 2019-11-13 | $8.35 | $8.35 | $8.35 | $8.35 | $7.65 | 0 |
| 2019-11-12 | $8.35 | $8.35 | $8.35 | $8.35 | $7.65 | 0 |
| 2019-11-11 | $8.35 | $8.35 | $8.35 | $8.35 | $7.65 | 98 |
| 2019-11-08 | $8.35 | $8.35 | $8.35 | $8.35 | $7.65 | 0 |
| 2019-11-07 | $8.35 | $8.35 | $8.35 | $8.35 | $7.65 | 200 |
| 2019-11-06 | $8.17 | $8.17 | $8.17 | $8.17 | $7.48 | 2,346 |
| 2019-11-05 | $8.06 | $8.06 | $8.06 | $8.06 | $7.38 | 0 |
| 2019-11-04 | $8.06 | $8.06 | $8.06 | $8.06 | $7.38 | 39 |
| 2019-11-01 | $8.02 | $8.06 | $8.02 | $8.06 | $7.38 | 345 |
| 2019-10-31 | $7.93 | $7.93 | $7.93 | $7.93 | $7.26 | 140 |
| 2019-10-30 | $8.20 | $8.20 | $8.20 | $8.20 | $7.51 | 98 |
| 2019-10-29 | $8.16 | $8.20 | $8.15 | $8.20 | $7.51 | 3,481 |
| 2019-10-28 | $8.08 | $8.08 | $8.05 | $8.05 | $7.37 | 300 |
| 2019-10-25 | $6.98 | $7.10 | $6.98 | $7.10 | $6.50 | 6,472 |
| 2019-10-24 | $6.93 | $6.93 | $6.93 | $6.93 | $6.35 | 877 |
| 2019-10-23 | $6.80 | $6.80 | $6.80 | $6.80 | $6.23 | 53 |
| 2019-10-22 | $6.80 | $6.80 | $6.80 | $6.80 | $6.23 | 500 |
| 2019-10-21 | $6.70 | $6.79 | $6.70 | $6.79 | $6.22 | 5,079 |
| 2019-10-18 | $6.62 | $6.62 | $6.62 | $6.62 | $6.06 | 0 |
| 2019-10-17 | $6.62 | $6.62 | $6.62 | $6.62 | $6.06 | 35 |
| 2019-10-16 | $6.62 | $6.62 | $6.62 | $6.62 | $6.06 | 100 |
| 2019-10-15 | $6.74 | $6.74 | $6.74 | $6.74 | $6.17 | 8,589 |
| 2019-10-14 | $6.51 | $6.51 | $6.51 | $6.51 | $5.96 | 0 |
| 2019-10-11 | $6.51 | $6.51 | $6.51 | $6.51 | $5.96 | 0 |
| 2019-10-10 | $6.51 | $6.51 | $6.51 | $6.51 | $5.96 | 1 |
| 2019-10-09 | $6.51 | $6.51 | $6.51 | $6.51 | $5.96 | 4 |
| 2019-10-08 | $6.51 | $6.51 | $6.51 | $6.51 | $5.96 | 0 |
| 2019-10-07 | $6.51 | $6.51 | $6.51 | $6.51 | $5.96 | 11 |
| 2019-10-04 | $6.51 | $6.51 | $6.51 | $6.51 | $5.96 | 0 |
| 2019-10-03 | $6.51 | $6.51 | $6.51 | $6.51 | $5.96 | 0 |
| 2019-10-02 | $6.51 | $6.51 | $6.51 | $6.51 | $5.96 | 100 |
| 2019-10-01 | $6.60 | $6.60 | $6.60 | $6.60 | $6.04 | 0 |
| 2019-09-30 | $6.60 | $6.60 | $6.60 | $6.60 | $6.04 | 0 |
| 2019-09-27 | $6.60 | $6.60 | $6.60 | $6.60 | $6.04 | 0 |
| 2019-09-26 | $6.60 | $6.60 | $6.60 | $6.60 | $6.04 | 139 |
| 2019-09-25 | $6.57 | $6.63 | $6.57 | $6.63 | $6.07 | 2,720 |
| 2019-09-24 | $6.79 | $6.79 | $6.79 | $6.79 | $6.22 | 0 |
| 2019-09-23 | $6.79 | $6.79 | $6.79 | $6.79 | $6.22 | 200 |
| 2019-09-20 | $6.85 | $6.85 | $6.77 | $6.77 | $6.20 | 1,340 |
| 2019-09-19 | $6.88 | $6.88 | $6.88 | $6.88 | $6.30 | 0 |
| 2019-09-18 | $6.88 | $6.88 | $6.88 | $6.88 | $6.30 | 325 |
| 2019-09-17 | $7.29 | $7.29 | $7.29 | $7.29 | $6.68 | 0 |
| 2019-09-16 | $7.29 | $7.29 | $7.29 | $7.29 | $6.68 | 167 |
| 2019-09-13 | $7.24 | $7.31 | $7.24 | $7.31 | $6.69 | 298 |
| 2019-09-12 | $6.90 | $6.90 | $6.90 | $6.90 | $6.32 | 0 |
| 2019-09-11 | $6.90 | $6.90 | $6.90 | $6.90 | $6.32 | 0 |
| 2019-09-10 | $6.90 | $6.90 | $6.90 | $6.90 | $6.32 | 100 |
| 2019-09-09 | $6.63 | $6.63 | $6.63 | $6.63 | $6.07 | 19 |
| 2019-09-06 | $6.63 | $6.63 | $6.63 | $6.63 | $6.07 | 526 |
| 2019-09-05 | $6.34 | $6.34 | $6.34 | $6.34 | $5.81 | 200 |
| 2019-09-04 | $6.19 | $6.34 | $6.14 | $6.34 | $5.81 | 1,564 |
| 2019-09-03 | $6.10 | $6.10 | $6.10 | $6.10 | $5.59 | 339 |
| 2019-08-30 | $6.22 | $6.22 | $6.22 | $6.22 | $5.70 | 2,500 |
| 2019-08-29 | $6.33 | $6.33 | $6.33 | $6.33 | $5.80 | 203,504 |
| 2019-08-28 | $6.25 | $6.33 | $6.25 | $6.33 | $5.80 | 2,102 |
| 2019-08-27 | $6.17 | $6.17 | $6.14 | $6.17 | $5.65 | 76,100 |
| 2019-08-26 | $6.16 | $6.16 | $6.16 | $6.16 | $5.64 | 148 |
| 2019-08-23 | $6.20 | $6.20 | $6.20 | $6.20 | $5.68 | 0 |
| 2019-08-22 | $6.20 | $6.20 | $6.20 | $6.20 | $5.68 | 0 |
| 2019-08-21 | $6.20 | $6.20 | $6.20 | $6.20 | $5.68 | 0 |
| 2019-08-20 | $6.12 | $6.20 | $6.12 | $6.20 | $5.68 | 1,299 |
| 2019-08-19 | $6.22 | $6.29 | $6.22 | $6.29 | $5.76 | 822 |
| 2019-08-15 | $6.20 | $6.20 | $6.20 | $6.20 | $5.68 | 522 |
| 2019-08-14 | $6.31 | $6.31 | $6.31 | $6.31 | $5.77 | 200 |
| 2019-08-13 | $6.31 | $6.31 | $6.31 | $6.31 | $5.77 | 200 |
| 2019-08-12 | $6.31 | $6.31 | $6.31 | $6.31 | $5.77 | 182 |
| 2019-08-09 | $6.53 | $6.53 | $6.53 | $6.53 | $5.98 | 100 |
| 2019-08-08 | $5.98 | $5.98 | $5.98 | $5.98 | $5.48 | 140 |
| 2019-08-07 | $5.84 | $5.98 | $5.84 | $5.98 | $5.48 | 318 |
| 2019-08-06 | $6.28 | $6.28 | $6.28 | $6.28 | $5.75 | 47 |
| 2019-08-05 | $6.28 | $6.28 | $6.28 | $6.28 | $5.75 | 200 |
| 2019-08-02 | $6.40 | $6.40 | $6.40 | $6.40 | $5.86 | 128 |
| 2019-08-01 | $6.34 | $6.34 | $6.34 | $6.34 | $5.81 | 200 |
| 2019-07-31 | $6.75 | $6.75 | $6.75 | $6.75 | $6.18 | 464 |
| 2019-07-30 | $7.11 | $7.11 | $7.11 | $7.11 | $6.51 | 100 |
| 2019-07-29 | $7.11 | $7.11 | $7.11 | $7.11 | $6.51 | 100 |
| 2019-07-26 | $7.11 | $7.11 | $7.11 | $7.11 | $6.51 | 120 |
| 2019-07-25 | $7.15 | $7.15 | $7.15 | $7.15 | $6.55 | 0 |
| 2019-07-24 | $7.15 | $7.15 | $7.15 | $7.15 | $6.55 | 170,756 |
| 2019-07-23 | $7.10 | $7.20 | $7.06 | $7.19 | $6.58 | 109,350 |
| 2019-07-22 | $6.96 | $6.96 | $6.96 | $6.96 | $6.37 | 509 |
| 2019-07-19 | $7.01 | $7.01 | $6.80 | $6.80 | $6.23 | 3,277 |
| 2019-07-18 | $7.14 | $7.14 | $7.14 | $7.14 | $6.54 | 630 |
| 2019-07-17 | $7.13 | $7.13 | $7.13 | $7.13 | $6.52 | 23 |
| 2019-07-16 | $7.13 | $7.13 | $7.13 | $7.13 | $6.52 | 11 |
| 2019-07-15 | $7.13 | $7.13 | $7.13 | $7.13 | $6.52 | 635 |
| 2019-07-12 | $7.08 | $7.08 | $7.08 | $7.08 | $6.48 | 400 |
| 2019-07-11 | $7.20 | $7.20 | $7.20 | $7.20 | $6.59 | 210 |
| 2019-07-10 | $7.55 | $7.55 | $7.55 | $7.55 | $6.91 | 12,775 |
| 2019-07-09 | $7.04 | $7.04 | $7.04 | $7.04 | $6.45 | 40 |
| 2019-07-08 | $7.04 | $7.04 | $7.04 | $7.04 | $6.45 | 0 |
| 2019-07-05 | $7.04 | $7.04 | $7.04 | $7.04 | $6.45 | 0 |
| 2019-07-03 | $7.04 | $7.04 | $7.04 | $7.04 | $6.45 | 0 |
| 2019-07-02 | $7.04 | $7.04 | $7.04 | $7.04 | $6.45 | 0 |
| 2019-07-01 | $7.04 | $7.04 | $7.04 | $7.04 | $6.45 | 0 |
| 2019-06-28 | $7.04 | $7.04 | $7.04 | $7.04 | $6.45 | 11 |
| 2019-06-27 | $7.04 | $7.04 | $7.04 | $7.04 | $6.45 | 0 |
| 2019-06-26 | $7.04 | $7.04 | $7.04 | $7.04 | $6.45 | 0 |
| 2019-06-25 | $7.04 | $7.04 | $7.04 | $7.04 | $6.45 | 0 |
| 2019-06-24 | $7.04 | $7.04 | $7.04 | $7.04 | $6.45 | 80 |
| 2019-06-21 | $7.04 | $7.04 | $7.04 | $7.04 | $6.45 | 0 |
| 2019-06-20 | $7.04 | $7.04 | $7.04 | $7.04 | $6.45 | 79 |
| 2019-06-19 | $7.08 | $7.08 | $7.04 | $7.04 | $6.45 | 1,000 |
| 2019-06-18 | $7.06 | $7.06 | $7.06 | $7.06 | $6.47 | 139,062 |
| 2019-06-17 | $7.21 | $7.21 | $7.21 | $7.21 | $6.60 | 0 |
| 2019-06-14 | $7.21 | $7.21 | $7.21 | $7.21 | $6.60 | 140 |
| 2019-06-13 | $7.21 | $7.21 | $7.21 | $7.21 | $6.60 | 30 |
| 2019-06-12 | $7.23 | $7.23 | $7.21 | $7.21 | $6.60 | 6,864 |
| 2019-06-11 | $7.48 | $7.48 | $7.48 | $7.48 | $6.85 | 0 |
| 2019-06-06 | $7.48 | $7.48 | $7.48 | $7.48 | $6.85 | 1,700 |
| 2019-06-05 | $7.30 | $7.30 | $7.30 | $7.30 | $6.68 | 2,692 |
| 2019-06-03 | $6.81 | $6.81 | $6.81 | $6.81 | $6.24 | 36 |
| 2019-05-31 | $6.81 | $6.81 | $6.81 | $6.81 | $6.24 | 36 |
| 2019-05-30 | $6.81 | $6.81 | $6.81 | $6.81 | $6.24 | 0 |
| 2019-05-29 | $6.81 | $6.81 | $6.81 | $6.81 | $6.24 | 32 |
| 2019-05-28 | $6.81 | $6.81 | $6.81 | $6.81 | $6.24 | 0 |
| 2019-05-24 | $6.81 | $6.81 | $6.81 | $6.81 | $6.24 | 0 |
| 2019-05-23 | $6.81 | $6.81 | $6.81 | $6.81 | $6.24 | 30 |
| 2019-05-22 | $6.93 | $6.93 | $6.81 | $6.81 | $6.24 | 2,788 |
| 2019-05-21 | $7.00 | $7.00 | $7.00 | $7.00 | $6.10 | 0 |
| 2019-05-20 | $7.01 | $7.01 | $7.00 | $7.00 | $6.10 | 942 |
| 2019-05-17 | $7.53 | $7.53 | $7.53 | $7.53 | $6.57 | 0 |
| 2019-05-16 | $7.53 | $7.53 | $7.53 | $7.53 | $6.57 | 0 |
| 2019-05-15 | $7.37 | $7.53 | $7.37 | $7.53 | $6.57 | 300 |
| 2019-05-14 | $7.41 | $7.41 | $7.41 | $7.41 | $6.46 | 1,765 |
| 2019-05-13 | $7.19 | $7.38 | $7.09 | $7.09 | $6.18 | 1,392 |
| 2019-05-10 | $7.41 | $7.41 | $7.41 | $7.41 | $6.46 | 0 |
| 2019-05-09 | $7.41 | $7.41 | $7.41 | $7.41 | $6.46 | 0 |
| 2019-05-08 | $7.41 | $7.41 | $7.41 | $7.41 | $6.46 | 0 |
| 2019-05-07 | $7.46 | $7.46 | $7.41 | $7.41 | $6.46 | 400 |
| 2019-05-06 | $7.72 | $7.72 | $7.72 | $7.72 | $6.73 | 151 |
| 2019-05-03 | $7.97 | $7.97 | $7.97 | $7.97 | $6.95 | 200 |
| 2019-05-02 | $7.96 | $7.96 | $7.96 | $7.96 | $6.94 | 0 |
| 2019-05-01 | $7.96 | $7.96 | $7.96 | $7.96 | $6.94 | 0 |
| 2019-04-30 | $8.12 | $8.12 | $7.96 | $7.96 | $6.94 | 2,261 |
| 2019-04-29 | $8.32 | $8.42 | $8.24 | $8.42 | $7.34 | 41,351 |
| 2019-04-25 | $8.80 | $8.80 | $8.80 | $8.80 | $7.67 | 0 |
| 2019-04-24 | $8.80 | $8.80 | $8.80 | $8.80 | $7.67 | 80 |
| 2019-04-23 | $8.80 | $8.80 | $8.80 | $8.80 | $7.67 | 20 |
| 2019-04-22 | $8.80 | $8.80 | $8.80 | $8.80 | $7.67 | 0 |
| 2019-04-18 | $8.94 | $8.94 | $8.80 | $8.80 | $7.67 | 2,164 |
| 2019-04-17 | $8.90 | $8.90 | $8.90 | $8.90 | $7.76 | 3,945 |
| 2019-04-15 | $8.53 | $8.53 | $8.53 | $8.53 | $7.44 | 0 |
| 2019-04-12 | $8.53 | $8.53 | $8.53 | $8.53 | $7.44 | 600 |
| 2019-04-11 | $8.75 | $8.75 | $8.75 | $8.75 | $7.63 | 1 |
| 2019-04-10 | $8.81 | $8.81 | $8.74 | $8.75 | $7.63 | 11,857 |
| 2019-04-09 | $8.23 | $8.23 | $8.23 | $8.23 | $7.18 | 0 |
| 2019-04-08 | $8.23 | $8.23 | $8.23 | $8.23 | $7.18 | 50 |
| 2019-04-05 | $8.23 | $8.23 | $8.23 | $8.23 | $7.18 | 143 |
| 2019-04-04 | $8.08 | $8.08 | $8.08 | $8.08 | $7.05 | 557 |
| 2019-04-03 | $7.95 | $7.98 | $7.92 | $7.92 | $6.91 | 3,454 |
| 2019-04-02 | $7.55 | $7.55 | $7.55 | $7.55 | $6.58 | 0 |
| 2019-04-01 | $7.55 | $7.55 | $7.55 | $7.55 | $6.58 | 148 |
| 2019-03-29 | $7.14 | $7.14 | $7.14 | $7.14 | $6.23 | 6 |
| 2019-03-28 | $7.03 | $7.14 | $7.03 | $7.14 | $6.23 | 2,500 |
| 2019-03-27 | $6.82 | $6.82 | $6.82 | $6.82 | $5.95 | 0 |
| 2019-03-26 | $6.82 | $6.82 | $6.82 | $6.82 | $5.95 | 100 |
| 2019-03-25 | $7.07 | $7.07 | $6.95 | $6.95 | $6.06 | 2,654 |
| 2019-03-22 | $7.03 | $7.03 | $7.03 | $7.03 | $6.13 | 0 |
| 2019-03-21 | $7.03 | $7.03 | $7.03 | $7.03 | $6.13 | 0 |
| 2019-03-20 | $7.03 | $7.03 | $7.03 | $7.03 | $6.13 | 0 |
| 2019-03-19 | $7.02 | $7.03 | $7.02 | $7.03 | $6.13 | 800 |
| 2019-03-18 | $6.99 | $6.99 | $6.99 | $6.99 | $6.10 | 0 |
| 2019-03-14 | $6.99 | $6.99 | $6.99 | $6.99 | $6.10 | 0 |
| 2019-03-13 | $6.99 | $6.99 | $6.99 | $6.99 | $6.10 | 100 |
| 2019-03-12 | $7.09 | $7.09 | $7.09 | $7.09 | $6.18 | 0 |
| 2019-03-11 | $7.05 | $7.09 | $7.05 | $7.09 | $6.18 | 1,116 |
| 2019-03-08 | $7.10 | $7.10 | $7.00 | $7.00 | $6.10 | 2,000 |
| 2019-03-07 | $7.58 | $7.58 | $7.43 | $7.50 | $6.54 | 14,000 |
| 2019-03-06 | $7.64 | $7.66 | $7.64 | $7.66 | $6.68 | 14,000 |
| 2019-03-05 | $7.59 | $7.59 | $7.59 | $7.59 | $6.62 | 2,000 |
| 2019-03-04 | $7.61 | $7.61 | $7.61 | $7.61 | $6.64 | 100 |
| 2019-03-01 | $7.50 | $7.50 | $7.50 | $7.50 | $6.54 | 20 |
| 2019-02-28 | $7.50 | $7.50 | $7.50 | $7.50 | $6.54 | 0 |
| 2019-02-27 | $7.52 | $7.52 | $7.50 | $7.50 | $6.54 | 36,843 |
| 2019-02-26 | $8.09 | $8.09 | $8.09 | $8.09 | $7.05 | 747 |
| 2019-02-22 | $8.07 | $8.07 | $8.07 | $8.07 | $7.04 | 600 |
| 2019-02-20 | $7.47 | $7.52 | $7.47 | $7.52 | $6.56 | 666 |
| 2019-02-19 | $7.18 | $7.18 | $7.18 | $7.18 | $6.26 | 357 |
| 2019-02-15 | $7.50 | $7.50 | $7.50 | $7.50 | $6.54 | 0 |
| 2019-02-14 | $7.50 | $7.50 | $7.50 | $7.50 | $6.54 | 0 |
| 2019-02-13 | $7.70 | $7.70 | $7.46 | $7.50 | $6.54 | 690 |
| 2019-02-12 | $6.64 | $6.64 | $6.64 | $6.64 | $5.79 | 0 |
| 2019-02-11 | $6.64 | $6.64 | $6.64 | $6.64 | $5.79 | 26 |
| 2019-02-08 | $6.64 | $6.64 | $6.64 | $6.64 | $5.79 | 0 |
| 2019-02-07 | $6.64 | $6.64 | $6.64 | $6.64 | $5.79 | 215 |
| 2019-02-06 | $6.76 | $6.76 | $6.76 | $6.76 | $5.89 | 100 |
| 2019-02-05 | $6.71 | $6.71 | $6.71 | $6.71 | $5.85 | 0 |
| 2019-02-04 | $6.71 | $6.71 | $6.71 | $6.71 | $5.85 | 6,509 |
| 2019-02-01 | $6.60 | $6.60 | $6.60 | $6.60 | $5.76 | 0 |
| 2019-01-31 | $6.60 | $6.60 | $6.60 | $6.60 | $5.76 | 0 |
| 2019-01-30 | $6.60 | $6.60 | $6.60 | $6.60 | $5.76 | 0 |
| 2019-01-29 | $6.60 | $6.60 | $6.60 | $6.60 | $5.76 | 200 |
| 2019-01-28 | $6.72 | $6.72 | $6.72 | $6.72 | $5.86 | 180 |
| 2019-01-25 | $6.92 | $7.00 | $6.92 | $6.92 | $6.03 | 4,735 |
| 2019-01-24 | $6.65 | $6.65 | $6.65 | $6.65 | $5.80 | 1,260 |
| 2019-01-23 | $6.86 | $6.86 | $6.86 | $6.86 | $5.98 | 603 |
| 2019-01-22 | $6.47 | $6.47 | $6.47 | $6.47 | $5.64 | 375 |
| 2019-01-18 | $6.54 | $6.54 | $6.54 | $6.54 | $5.70 | 0 |
| 2019-01-17 | $6.54 | $6.54 | $6.54 | $6.54 | $5.70 | 0 |
| 2019-01-16 | $6.54 | $6.54 | $6.54 | $6.54 | $5.70 | 1,000 |
| 2019-01-15 | $6.10 | $6.10 | $6.10 | $6.10 | $5.32 | 0 |
| 2019-01-14 | $6.10 | $6.10 | $6.10 | $6.10 | $5.32 | 2,841 |
| 2019-01-11 | $6.21 | $6.24 | $6.19 | $6.24 | $5.44 | 12,300 |
| 2019-01-10 | $6.24 | $6.27 | $6.24 | $6.26 | $5.46 | 1,050 |
| 2019-01-09 | $5.97 | $6.02 | $5.96 | $6.02 | $5.25 | 7,400 |
| 2019-01-08 | $5.56 | $5.70 | $5.56 | $5.69 | $4.96 | 102,796 |
| 2019-01-07 | $5.58 | $5.58 | $5.58 | $5.58 | $4.87 | 0 |
| 2019-01-04 | $5.58 | $5.58 | $5.58 | $5.58 | $4.87 | 100 |
| 2019-01-03 | $5.64 | $5.64 | $5.64 | $5.64 | $4.92 | 0 |
| 2019-01-02 | $5.64 | $5.64 | $5.64 | $5.64 | $4.92 | 9 |
| 2018-12-31 | $5.64 | $5.64 | $5.64 | $5.64 | $4.92 | 241 |
| 2018-12-28 | $5.73 | $5.80 | $5.73 | $5.76 | $5.02 | 1,989 |
| 2018-12-27 | $5.38 | $5.38 | $5.38 | $5.38 | $4.69 | 412 |
| 2018-12-26 | $5.63 | $5.63 | $5.51 | $5.51 | $4.80 | 3,261 |
| 2018-12-24 | $5.61 | $5.61 | $5.61 | $5.61 | $4.89 | 214 |
| 2018-12-21 | $5.56 | $5.56 | $5.55 | $5.55 | $4.84 | 291 |
| 2018-12-20 | $5.61 | $5.61 | $5.61 | $5.61 | $4.89 | 2,171 |
| 2018-12-19 | $5.75 | $5.76 | $5.68 | $5.68 | $4.95 | 3,070 |
| 2018-12-18 | $5.74 | $5.74 | $5.74 | $5.74 | $5.01 | 315 |
| 2018-12-14 | $5.95 | $5.95 | $5.91 | $5.91 | $5.15 | 346 |
| 2018-12-13 | $5.90 | $5.90 | $5.90 | $5.90 | $5.14 | 0 |
| 2018-12-12 | $5.90 | $5.90 | $5.90 | $5.90 | $5.14 | 0 |
| 2018-12-11 | $5.90 | $5.90 | $5.90 | $5.90 | $5.14 | 0 |
| 2018-12-10 | $5.86 | $5.90 | $5.86 | $5.90 | $5.14 | 1,886 |
| 2018-12-07 | $6.04 | $6.04 | $6.04 | $6.04 | $5.27 | 0 |
| 2018-12-06 | $6.06 | $6.06 | $6.04 | $6.04 | $5.27 | 539 |
| 2018-12-04 | $6.41 | $6.41 | $6.41 | $6.41 | $5.59 | 0 |
| 2018-12-03 | $6.41 | $6.41 | $6.41 | $6.41 | $5.59 | 0 |
| 2018-11-30 | $6.41 | $6.41 | $6.41 | $6.41 | $5.59 | 0 |
| 2018-11-29 | $6.41 | $6.41 | $6.41 | $6.41 | $5.59 | 0 |
| 2018-11-28 | $6.41 | $6.41 | $6.41 | $6.41 | $5.59 | 0 |
| 2018-11-27 | $6.41 | $6.41 | $6.41 | $6.41 | $5.59 | 72 |
| 2018-11-26 | $6.41 | $6.41 | $6.41 | $6.41 | $5.59 | 320 |
| 2018-11-21 | $6.22 | $6.22 | $6.22 | $6.22 | $5.42 | 650 |
| 2018-11-20 | $5.96 | $5.96 | $5.96 | $5.96 | $5.20 | 0 |
| 2018-11-19 | $5.96 | $5.96 | $5.96 | $5.96 | $5.20 | 316 |
| 2018-11-16 | $5.91 | $5.91 | $5.91 | $5.91 | $5.15 | 15 |
| 2018-11-15 | $5.91 | $5.91 | $5.91 | $5.91 | $5.15 | 0 |
| 2018-11-14 | $5.91 | $5.91 | $5.91 | $5.91 | $5.15 | 0 |
| 2018-11-13 | $5.91 | $5.91 | $5.91 | $5.91 | $5.15 | 427 |
| 2018-11-12 | $5.77 | $5.77 | $5.77 | $5.77 | $5.03 | 571 |
| 2018-11-09 | $5.79 | $5.79 | $5.76 | $5.76 | $5.02 | 290 |
| 2018-11-08 | $6.00 | $6.00 | $6.00 | $6.00 | $5.23 | 2,687 |
| 2018-11-07 | $6.31 | $6.31 | $6.31 | $6.31 | $5.50 | 0 |
| 2018-11-06 | $6.31 | $6.31 | $6.31 | $6.31 | $5.50 | 4 |
| 2018-11-05 | $6.31 | $6.31 | $6.31 | $6.31 | $5.50 | 47 |
| 2018-11-02 | $6.43 | $6.43 | $6.31 | $6.31 | $5.50 | 2,217 |
| 2018-11-01 | $5.86 | $6.12 | $5.86 | $6.12 | $5.34 | 1,881 |
| 2018-10-31 | $5.77 | $6.01 | $5.77 | $6.01 | $5.24 | 1,193 |
| 2018-10-30 | $5.63 | $5.63 | $5.63 | $5.63 | $4.91 | 1,098 |
| 2018-10-29 | $5.31 | $5.55 | $5.31 | $5.48 | $4.78 | 51,838 |
| 2018-10-26 | $5.59 | $5.60 | $5.59 | $5.60 | $4.88 | 168,870 |
| 2018-10-25 | $5.73 | $5.73 | $5.73 | $5.73 | $4.99 | 300 |
| 2018-10-24 | $5.65 | $5.65 | $5.63 | $5.63 | $4.91 | 300 |
| 2018-10-23 | $5.65 | $5.65 | $5.65 | $5.65 | $4.93 | 100 |
| 2018-10-22 | $5.66 | $5.66 | $5.66 | $5.66 | $4.94 | 0 |
| 2018-10-19 | $5.66 | $5.66 | $5.66 | $5.66 | $4.94 | 0 |
| 2018-10-18 | $5.66 | $5.66 | $5.66 | $5.66 | $4.94 | 500 |
| 2018-10-17 | $5.89 | $5.91 | $5.89 | $5.91 | $5.15 | 666 |
| 2018-10-16 | $6.02 | $6.02 | $6.02 | $6.02 | $5.25 | 0 |
| 2018-10-15 | $5.90 | $6.02 | $5.90 | $6.02 | $5.25 | 570 |
| 2018-10-12 | $5.86 | $5.86 | $5.86 | $5.86 | $5.11 | 0 |
| 2018-10-11 | $5.87 | $5.96 | $5.86 | $5.86 | $5.11 | 4,387 |
| 2018-10-10 | $6.24 | $6.24 | $6.24 | $6.24 | $5.44 | 547 |
| 2018-10-09 | $6.23 | $6.23 | $6.23 | $6.23 | $5.43 | 0 |
| 2018-10-08 | $6.13 | $6.23 | $6.05 | $6.23 | $5.43 | 1,615 |
| 2018-10-05 | $6.01 | $6.01 | $6.01 | $6.01 | $5.24 | 260 |
| 2018-10-04 | $5.98 | $5.99 | $5.92 | $5.99 | $5.22 | 15,930 |
| 2018-10-03 | $6.11 | $6.11 | $6.11 | $6.11 | $5.33 | 226 |
| 2018-10-02 | $5.88 | $6.02 | $5.88 | $6.02 | $5.25 | 738 |
| 2018-10-01 | $6.33 | $6.33 | $6.33 | $6.33 | $5.52 | 40 |
| 2018-09-28 | $6.27 | $6.36 | $6.27 | $6.33 | $5.52 | 1,195 |
| 2018-09-27 | $6.41 | $6.41 | $6.40 | $6.40 | $5.58 | 1,102 |
| 2018-09-26 | $6.47 | $6.54 | $6.47 | $6.51 | $5.68 | 1,420 |
| 2018-09-25 | $6.60 | $6.77 | $6.60 | $6.77 | $5.90 | 10,378 |
| 2018-09-24 | $6.75 | $7.05 | $6.70 | $6.70 | $5.84 | 5,180 |
| 2018-09-21 | $6.75 | $7.05 | $6.75 | $7.03 | $6.13 | 16,174 |
| 2018-09-20 | $6.40 | $6.53 | $6.40 | $6.47 | $5.64 | 1,900 |
| 2018-09-19 | $6.44 | $6.44 | $6.31 | $6.37 | $5.55 | 171,992 |
| 2018-09-18 | $5.72 | $5.72 | $5.66 | $5.67 | $4.94 | 3,531 |
| 2018-09-17 | $5.65 | $5.65 | $5.65 | $5.65 | $4.93 | 210 |
| 2018-09-14 | $5.64 | $5.64 | $5.60 | $5.61 | $4.89 | 4,223 |
| 2018-09-13 | $5.49 | $5.49 | $5.49 | $5.49 | $4.79 | 163 |
| 2018-09-12 | $5.34 | $5.37 | $5.31 | $5.31 | $4.63 | 3,868 |
| 2018-09-11 | $5.12 | $5.13 | $5.11 | $5.11 | $4.46 | 7,831 |
| 2018-09-10 | $5.35 | $5.35 | $5.35 | $5.35 | $4.67 | 0 |
| 2018-09-07 | $5.35 | $5.35 | $5.35 | $5.35 | $4.67 | 0 |
| 2018-09-06 | $5.37 | $5.37 | $5.35 | $5.35 | $4.67 | 200 |
| 2018-09-05 | $5.49 | $5.52 | $5.47 | $5.47 | $4.77 | 1,580 |
| 2018-09-04 | $6.10 | $6.10 | $5.70 | $5.70 | $4.97 | 2,624 |
| 2018-08-31 | $6.13 | $6.13 | $6.13 | $6.13 | $5.35 | 30 |
| 2018-08-30 | $6.13 | $6.17 | $6.13 | $6.13 | $5.35 | 5,564 |
| 2018-08-29 | $6.24 | $6.24 | $6.24 | $6.24 | $5.44 | 100 |
| 2018-08-28 | $6.28 | $6.28 | $6.13 | $6.13 | $5.35 | 4,479 |
| 2018-08-27 | $6.30 | $6.30 | $6.30 | $6.30 | $5.49 | 700 |
| 2018-08-24 | $5.96 | $5.96 | $5.96 | $5.96 | $5.19 | 515 |
| 2018-08-23 | $6.19 | $6.19 | $6.19 | $6.19 | $5.40 | 0 |
| 2018-08-22 | $6.16 | $6.19 | $6.16 | $6.19 | $5.40 | 716 |
| 2018-08-21 | $6.06 | $6.13 | $6.06 | $6.13 | $5.35 | 2,321 |
| 2018-08-20 | $5.72 | $5.72 | $5.72 | $5.72 | $4.99 | 200 |
| 2018-08-17 | $5.58 | $5.72 | $5.58 | $5.72 | $4.99 | 357 |
| 2018-08-16 | $5.72 | $5.72 | $5.72 | $5.72 | $4.98 | 450 |
| 2018-08-15 | $5.65 | $5.65 | $5.61 | $5.61 | $4.89 | 258 |
| 2018-08-14 | $6.06 | $6.07 | $6.03 | $6.07 | $5.29 | 2,525 |
| 2018-08-13 | $6.13 | $6.13 | $6.09 | $6.09 | $5.31 | 7,955 |
| 2018-08-10 | $6.10 | $6.10 | $6.10 | $6.10 | $5.32 | 100 |
| 2018-08-09 | $6.08 | $6.16 | $6.08 | $6.16 | $5.37 | 1,159 |
| 2018-08-08 | $6.05 | $6.09 | $6.01 | $6.08 | $5.30 | 8,185 |
| 2018-08-07 | $6.69 | $6.69 | $6.62 | $6.62 | $5.77 | 3,648 |
| 2018-08-06 | $6.53 | $6.53 | $6.53 | $6.53 | $5.69 | 600 |
| 2018-08-03 | $6.86 | $6.86 | $6.82 | $6.82 | $5.94 | 485 |
| 2018-08-02 | $7.12 | $7.14 | $7.03 | $7.12 | $6.21 | 3,315 |
| 2018-08-01 | $6.99 | $6.99 | $6.99 | $6.99 | $6.10 | 46 |
| 2018-07-31 | $6.99 | $6.99 | $6.99 | $6.99 | $6.10 | 21 |
| 2018-07-30 | $7.11 | $7.11 | $6.99 | $6.99 | $6.10 | 424 |
| 2018-07-27 | $7.15 | $7.15 | $7.14 | $7.14 | $6.23 | 215 |
| 2018-07-26 | $7.06 | $7.06 | $7.06 | $7.06 | $6.16 | 400 |
| 2018-07-25 | $7.20 | $7.28 | $7.16 | $7.16 | $6.24 | 605 |
| 2018-07-24 | $7.08 | $7.17 | $7.08 | $7.17 | $6.25 | 5,236 |
| 2018-07-23 | $6.80 | $6.81 | $6.80 | $6.81 | $5.94 | 33,072 |
| 2018-07-20 | $6.77 | $6.77 | $6.77 | $6.77 | $5.90 | 72 |
| 2018-07-19 | $6.77 | $6.83 | $6.77 | $6.77 | $5.90 | 3,441 |
| 2018-07-18 | $6.95 | $6.95 | $6.95 | $6.95 | $6.06 | 100 |
| 2018-07-17 | $6.75 | $7.00 | $6.54 | $6.90 | $6.02 | 9,016 |
| 2018-07-16 | $6.73 | $6.73 | $6.73 | $6.73 | $5.87 | 600 |
| 2018-07-13 | $6.70 | $6.70 | $6.70 | $6.70 | $5.84 | 2,627 |
| 2018-07-12 | $6.75 | $6.87 | $6.75 | $6.87 | $5.99 | 3,269 |
| 2018-07-11 | $6.70 | $6.72 | $6.70 | $6.72 | $5.86 | 1,301 |
| 2018-07-10 | $7.11 | $7.11 | $6.94 | $7.05 | $6.15 | 293,677 |
| 2018-07-09 | $6.96 | $6.96 | $6.96 | $6.96 | $6.07 | 857 |
| 2018-07-06 | $7.05 | $7.07 | $7.05 | $7.07 | $6.17 | 1,152 |
| 2018-07-05 | $7.54 | $7.54 | $7.54 | $7.54 | $6.57 | 126 |
| 2018-07-03 | $7.54 | $7.54 | $7.54 | $7.54 | $6.57 | 200 |
| 2018-07-02 | $7.40 | $7.51 | $7.40 | $7.50 | $6.54 | 5,178 |
| 2018-06-29 | $7.64 | $7.69 | $7.64 | $7.69 | $6.71 | 721 |
| 2018-06-28 | $7.42 | $7.59 | $7.42 | $7.59 | $6.62 | 698 |
| 2018-06-27 | $8.25 | $8.25 | $8.25 | $8.25 | $7.19 | 23 |
| 2018-06-26 | $8.25 | $8.25 | $8.25 | $8.25 | $7.19 | 205 |
| 2018-06-25 | $8.25 | $8.25 | $8.25 | $8.25 | $7.19 | 2,000 |
| 2018-06-22 | $8.35 | $8.35 | $8.35 | $8.35 | $7.28 | 5 |
| 2018-06-21 | $8.46 | $8.46 | $8.35 | $8.35 | $7.28 | 6,312 |
| 2018-06-20 | $8.72 | $8.72 | $8.65 | $8.70 | $7.59 | 12,921 |
| 2018-06-19 | $8.66 | $8.69 | $8.66 | $8.67 | $7.56 | 1,280 |
| 2018-06-18 | $8.69 | $8.69 | $8.69 | $8.69 | $7.58 | 500 |
| 2018-06-15 | $8.66 | $8.66 | $8.66 | $8.66 | $7.55 | 14,032 |
| 2018-06-14 | $9.71 | $9.71 | $9.71 | $9.71 | $8.47 | 0 |
| 2018-06-13 | $9.71 | $9.71 | $9.71 | $9.71 | $8.47 | 0 |
| 2018-06-12 | $9.71 | $9.71 | $9.71 | $9.71 | $8.47 | 36 |
| 2018-06-11 | $9.56 | $9.71 | $9.56 | $9.71 | $8.47 | 600 |
| 2018-06-08 | $9.90 | $9.90 | $9.90 | $9.90 | $8.63 | 0 |
| 2018-06-07 | $10.01 | $10.01 | $9.90 | $9.90 | $8.63 | 5,500 |
| 2018-06-06 | $9.85 | $9.85 | $9.85 | $9.85 | $8.59 | 2,000 |
| 2018-06-05 | $9.80 | $9.80 | $9.80 | $9.80 | $8.55 | 100 |
| 2018-06-04 | $9.86 | $9.86 | $9.86 | $9.86 | $8.60 | 200 |
| 2018-06-01 | $9.82 | $9.82 | $9.82 | $9.82 | $8.56 | 500 |
| 2018-05-31 | $9.68 | $9.68 | $9.68 | $9.68 | $8.44 | 1,078 |
| 2018-05-30 | $9.68 | $9.68 | $9.68 | $9.68 | $8.44 | 0 |
| 2018-05-29 | $9.68 | $9.68 | $9.68 | $9.68 | $8.44 | 1,000 |
| 2018-05-25 | $9.80 | $9.80 | $9.80 | $9.80 | $8.55 | 0 |
| 2018-05-24 | $9.73 | $9.80 | $9.73 | $9.80 | $8.55 | 275 |
| 2018-05-23 | $10.01 | $10.01 | $10.01 | $10.01 | $8.72 | 11 |
| 2018-05-22 | $10.01 | $10.01 | $10.01 | $10.01 | $8.72 | 0 |
| 2018-05-21 | $10.01 | $10.01 | $10.01 | $10.01 | $8.72 | 0 |
| 2018-05-18 | $10.01 | $10.01 | $10.01 | $10.01 | $8.72 | 0 |
| 2018-05-17 | $10.01 | $10.01 | $10.01 | $10.01 | $8.72 | 200 |
| 2018-05-16 | $9.96 | $9.96 | $9.96 | $9.96 | $8.69 | 224 |
| 2018-05-15 | $10.22 | $10.22 | $10.17 | $10.17 | $8.68 | 459 |
| 2018-05-14 | $10.35 | $10.35 | $10.35 | $10.35 | $8.84 | 200 |
| 2018-05-11 | $9.92 | $9.92 | $9.92 | $9.92 | $8.47 | 0 |
| 2018-05-10 | $9.92 | $9.92 | $9.92 | $9.92 | $8.47 | 100 |
| 2018-05-09 | $9.91 | $9.91 | $9.91 | $9.91 | $8.46 | 0 |
| 2018-05-08 | $9.91 | $9.91 | $9.91 | $9.91 | $8.46 | 0 |
| 2018-05-07 | $9.91 | $9.91 | $9.91 | $9.91 | $8.46 | 100 |
| 2018-05-04 | $10.24 | $10.24 | $10.24 | $10.24 | $8.74 | 0 |
| 2018-05-03 | $10.24 | $10.24 | $10.24 | $10.24 | $8.74 | 100 |
| 2018-05-02 | $10.34 | $10.34 | $10.34 | $10.34 | $8.83 | 41 |
| 2018-05-01 | $10.34 | $10.34 | $10.34 | $10.34 | $8.83 | 300 |
| 2018-04-30 | $10.30 | $10.30 | $10.30 | $10.30 | $8.79 | 221 |
| 2018-04-27 | $9.70 | $9.70 | $9.70 | $9.70 | $8.28 | 0 |
| 2018-04-26 | $9.70 | $9.70 | $9.70 | $9.70 | $8.28 | 13 |
| 2018-04-25 | $9.70 | $9.70 | $9.70 | $9.70 | $8.28 | 70 |
| 2018-04-24 | $9.70 | $9.70 | $9.70 | $9.70 | $8.28 | 0 |
| 2018-04-23 | $9.70 | $9.70 | $9.70 | $9.70 | $8.28 | 200 |
| 2018-04-20 | $9.60 | $9.60 | $9.60 | $9.60 | $8.19 | 0 |
| 2018-04-19 | $9.60 | $9.60 | $9.60 | $9.60 | $8.19 | 26 |
| 2018-04-18 | $9.55 | $9.60 | $9.55 | $9.60 | $8.19 | 1,980 |
| 2018-04-17 | $9.83 | $9.83 | $9.83 | $9.83 | $8.39 | 0 |
| 2018-04-16 | $9.83 | $9.83 | $9.83 | $9.83 | $8.39 | 12,600 |
| 2018-04-13 | $10.08 | $10.08 | $10.08 | $10.08 | $8.60 | 302 |
| 2018-04-12 | $10.10 | $10.10 | $10.10 | $10.10 | $8.62 | 285 |
| 2018-04-11 | $10.10 | $10.10 | $10.10 | $10.10 | $8.62 | 0 |
| 2018-04-10 | $10.00 | $10.10 | $10.00 | $10.10 | $8.62 | 900 |
| 2018-04-09 | $9.98 | $9.99 | $9.98 | $9.99 | $8.53 | 3,823 |
| 2018-04-06 | $9.90 | $9.90 | $9.90 | $9.90 | $8.45 | 0 |
| 2018-04-05 | $9.90 | $9.90 | $9.90 | $9.90 | $8.45 | 0 |
| 2018-04-04 | $9.90 | $9.90 | $9.90 | $9.90 | $8.45 | 200 |
| 2018-04-03 | $9.83 | $9.83 | $9.83 | $9.83 | $8.39 | 0 |
| 2018-04-02 | $9.83 | $9.83 | $9.83 | $9.83 | $8.39 | 200 |
| 2018-03-29 | $9.87 | $10.08 | $9.87 | $9.98 | $8.52 | 4,800 |
| 2018-03-28 | $10.89 | $10.89 | $10.89 | $10.89 | $9.30 | 15 |
| 2018-03-27 | $10.89 | $10.89 | $10.89 | $10.89 | $9.30 | 36 |
| 2018-03-26 | $10.89 | $10.89 | $10.89 | $10.89 | $9.30 | 0 |
| 2018-03-23 | $10.89 | $10.89 | $10.89 | $10.89 | $9.30 | 700 |
| 2018-03-22 | $11.20 | $11.20 | $11.20 | $11.20 | $9.56 | 0 |
| 2018-03-21 | $11.20 | $11.20 | $11.20 | $11.20 | $9.56 | 25 |
| 2018-03-20 | $11.20 | $11.20 | $11.20 | $11.20 | $9.56 | 2,400 |
| 2018-03-19 | $11.06 | $11.06 | $11.06 | $11.06 | $9.44 | 100 |
| 2018-03-16 | $11.20 | $11.20 | $11.20 | $11.20 | $9.56 | 0 |
| 2018-03-15 | $11.20 | $11.20 | $11.20 | $11.20 | $9.56 | 0 |
| 2018-03-14 | $11.20 | $11.20 | $11.20 | $11.20 | $9.56 | 0 |
| 2018-03-13 | $11.20 | $11.20 | $11.20 | $11.20 | $9.56 | 0 |
| 2018-03-12 | $11.20 | $11.20 | $11.20 | $11.20 | $9.56 | 0 |
| 2018-03-09 | $11.20 | $11.20 | $11.20 | $11.20 | $9.56 | 20,400 |
| 2018-03-08 | $11.53 | $11.53 | $11.53 | $11.53 | $9.84 | 0 |
| 2018-03-07 | $11.50 | $11.53 | $11.50 | $11.53 | $9.84 | 2,243 |
| 2018-03-06 | $11.70 | $11.70 | $11.70 | $11.70 | $9.99 | 0 |
| 2018-03-05 | $11.70 | $11.70 | $11.70 | $11.70 | $9.99 | 0 |
| 2018-03-02 | $11.70 | $11.70 | $11.70 | $11.70 | $9.99 | 2 |
| 2018-03-01 | $11.71 | $11.71 | $11.70 | $11.70 | $9.99 | 3,197 |
| 2018-02-28 | $11.89 | $11.89 | $11.89 | $11.89 | $10.15 | 143 |
| 2018-02-27 | $11.95 | $11.95 | $11.88 | $11.88 | $10.14 | 589 |
| 2018-02-26 | $11.99 | $11.99 | $11.90 | $11.96 | $10.21 | 2,417 |
| 2018-02-23 | $11.44 | $12.22 | $11.44 | $12.22 | $10.43 | 10,006 |
| 2018-02-22 | $11.01 | $11.01 | $11.01 | $11.01 | $9.40 | 0 |
| 2018-02-21 | $11.01 | $11.01 | $11.01 | $11.01 | $9.40 | 40 |
| 2018-02-20 | $11.01 | $11.01 | $11.01 | $11.01 | $9.40 | 300 |
| 2018-02-16 | $11.04 | $11.04 | $11.04 | $11.04 | $9.42 | 0 |
| 2018-02-15 | $11.04 | $11.04 | $11.04 | $11.04 | $9.42 | 200 |
| 2018-02-14 | $11.19 | $11.24 | $11.19 | $11.24 | $9.59 | 1,800 |
| 2018-02-13 | $11.11 | $11.11 | $11.11 | $11.11 | $9.48 | 400 |
| 2018-02-12 | $10.80 | $10.80 | $10.80 | $10.80 | $9.22 | 28 |
| 2018-02-09 | $10.80 | $10.80 | $10.80 | $10.80 | $9.22 | 3,537 |
| 2018-02-08 | $11.02 | $11.02 | $11.02 | $11.02 | $9.41 | 100 |
| 2018-02-07 | $11.35 | $11.35 | $11.35 | $11.35 | $9.69 | 50 |
| 2018-02-06 | $11.28 | $11.35 | $11.28 | $11.35 | $9.69 | 250 |
| 2018-02-05 | $11.52 | $11.52 | $11.52 | $11.52 | $9.83 | 157 |
| 2018-02-02 | $12.42 | $12.42 | $12.42 | $12.42 | $10.60 | 0 |
| 2018-02-01 | $12.42 | $12.42 | $12.42 | $12.42 | $10.60 | 48 |
| 2018-01-31 | $12.42 | $12.42 | $12.42 | $12.42 | $10.60 | 0 |
| 2018-01-30 | $12.42 | $12.42 | $12.42 | $12.42 | $10.60 | 800 |
| 2018-01-29 | $12.36 | $12.36 | $12.36 | $12.36 | $10.55 | 250 |
| 2018-01-26 | $12.20 | $12.20 | $12.20 | $12.20 | $10.41 | 181 |
| 2018-01-25 | $12.23 | $12.23 | $12.08 | $12.08 | $10.31 | 516 |
| 2018-01-24 | $12.27 | $12.27 | $12.27 | $12.27 | $10.47 | 130 |
| 2018-01-23 | $12.10 | $12.10 | $12.10 | $12.10 | $10.33 | 0 |
| 2018-01-22 | $12.10 | $12.10 | $12.10 | $12.10 | $10.33 | 0 |
| 2018-01-19 | $12.10 | $12.10 | $12.10 | $12.10 | $10.33 | 72 |
| 2018-01-18 | $12.10 | $12.10 | $12.10 | $12.10 | $10.33 | 1,800 |
| 2018-01-17 | $12.06 | $12.06 | $12.06 | $12.06 | $10.30 | 0 |
| 2018-01-16 | $12.00 | $12.06 | $12.00 | $12.06 | $10.30 | 766 |
| 2018-01-12 | $12.23 | $12.23 | $12.23 | $12.23 | $10.44 | 252 |
| 2018-01-11 | $12.08 | $12.08 | $12.01 | $12.01 | $10.25 | 1,188 |
| 2018-01-10 | $12.64 | $12.64 | $12.64 | $12.64 | $10.79 | 0 |
| 2018-01-09 | $12.71 | $12.71 | $12.63 | $12.64 | $10.79 | 723 |
| 2018-01-08 | $12.67 | $12.67 | $12.67 | $12.67 | $10.82 | 50 |
| 2018-01-05 | $12.67 | $12.67 | $12.67 | $12.67 | $10.82 | 0 |
| 2018-01-04 | $12.67 | $12.67 | $12.67 | $12.67 | $10.82 | 100 |
| 2018-01-03 | $12.18 | $12.50 | $12.18 | $12.24 | $10.45 | 1,300 |
| 2018-01-02 | $11.15 | $11.15 | $11.15 | $11.15 | $9.52 | 87 |
| 2017-12-29 | $11.15 | $11.15 | $11.15 | $11.15 | $9.52 | 0 |
| 2017-12-28 | $11.15 | $11.15 | $11.15 | $11.15 | $9.52 | 250 |
| 2017-12-27 | $11.15 | $11.15 | $11.15 | $11.15 | $9.52 | 100 |
| 2017-12-26 | $11.38 | $11.38 | $11.12 | $11.12 | $9.50 | 800 |
| 2017-12-22 | $11.00 | $11.13 | $11.00 | $11.13 | $9.50 | 998 |
| 2017-12-21 | $11.25 | $11.25 | $11.25 | $11.25 | $9.60 | 191 |
| 2017-12-20 | $11.14 | $11.15 | $11.14 | $11.15 | $9.52 | 244 |
| 2017-12-19 | $11.28 | $11.28 | $11.28 | $11.28 | $9.63 | 0 |
| 2017-12-18 | $11.28 | $11.28 | $11.28 | $11.28 | $9.63 | 0 |
| 2017-12-15 | $11.28 | $11.28 | $11.28 | $11.28 | $9.63 | 471 |
| 2017-12-14 | $11.38 | $11.45 | $11.38 | $11.45 | $9.77 | 3,813 |
| 2017-12-13 | $11.16 | $11.16 | $11.16 | $11.16 | $9.53 | 2,538 |
| 2017-12-12 | $11.07 | $11.24 | $11.07 | $11.07 | $9.45 | 4,611 |
| 2017-12-11 | $11.05 | $11.08 | $11.05 | $11.08 | $9.46 | 2,540 |
| 2017-12-08 | $11.14 | $11.24 | $11.14 | $11.24 | $9.59 | 2,558 |
| 2017-12-07 | $11.01 | $11.04 | $11.00 | $11.00 | $9.39 | 3,038 |
| 2017-12-06 | $11.10 | $11.35 | $11.10 | $11.35 | $9.69 | 1,892 |
| 2017-12-05 | $11.54 | $11.60 | $11.54 | $11.60 | $9.90 | 2,469 |
| 2017-12-04 | $11.52 | $11.65 | $11.52 | $11.60 | $9.90 | 2,876 |
| 2017-12-01 | $11.48 | $11.66 | $11.44 | $11.66 | $9.95 | 2,799 |
| 2017-11-30 | $11.65 | $11.65 | $11.55 | $11.65 | $9.94 | 3,844 |
| 2017-11-29 | $11.72 | $11.72 | $11.52 | $11.61 | $9.91 | 3,674 |
| 2017-11-28 | $12.00 | $12.00 | $11.90 | $11.90 | $10.16 | 4,169 |
| 2017-11-27 | $12.16 | $12.16 | $12.16 | $12.16 | $10.38 | 300 |
| 2017-11-24 | $12.25 | $12.25 | $11.88 | $12.25 | $10.46 | 1,654 |
| 2017-11-22 | $11.90 | $11.90 | $11.74 | $11.74 | $10.02 | 1,332 |
| 2017-11-21 | $11.65 | $11.65 | $11.65 | $11.65 | $9.94 | 198 |
| 2017-11-20 | $11.70 | $11.70 | $11.70 | $11.70 | $9.99 | 293 |
| 2017-11-17 | $11.02 | $11.02 | $11.02 | $11.02 | $9.41 | 72 |
| 2017-11-15 | $11.19 | $11.19 | $11.00 | $11.02 | $9.41 | 2,826 |
| 2017-11-14 | $11.20 | $11.33 | $11.20 | $11.33 | $9.67 | 398 |
| 2017-11-13 | $11.63 | $11.63 | $11.40 | $11.40 | $9.73 | 392 |
| 2017-11-10 | $11.66 | $11.85 | $11.66 | $11.85 | $10.12 | 362 |
| 2017-11-09 | $12.04 | $12.04 | $12.04 | $12.04 | $10.28 | 0 |
| 2017-11-08 | $12.04 | $12.04 | $12.04 | $12.04 | $10.28 | 122 |
| 2017-11-07 | $12.04 | $12.04 | $12.04 | $12.04 | $10.28 | 41 |
| 2017-11-06 | $12.04 | $12.04 | $12.04 | $12.04 | $10.28 | 657 |
| 2017-11-03 | $12.30 | $12.30 | $12.30 | $12.30 | $10.50 | 540 |
| 2017-11-02 | $12.35 | $12.35 | $12.35 | $12.35 | $10.54 | 1,510 |
| 2017-11-01 | $12.36 | $12.36 | $12.36 | $12.36 | $10.55 | 430 |
| 2017-10-31 | $12.73 | $12.73 | $12.71 | $12.71 | $10.85 | 222 |
| 2017-10-30 | $12.79 | $12.79 | $12.65 | $12.65 | $10.80 | 1,789 |
| 2017-10-27 | $13.26 | $13.26 | $13.26 | $13.26 | $11.32 | 72 |
| 2017-10-26 | $13.17 | $13.33 | $13.17 | $13.26 | $11.32 | 4,210 |
| 2017-10-25 | $13.69 | $13.69 | $13.69 | $13.69 | $11.69 | 7,500 |
| 2017-10-24 | $13.54 | $13.69 | $13.54 | $13.69 | $11.69 | 6,372 |
| 2017-10-23 | $13.48 | $13.49 | $13.48 | $13.49 | $11.52 | 2,276 |
| 2017-10-20 | $13.69 | $13.80 | $13.56 | $13.75 | $11.74 | 16,778 |
| 2017-10-19 | $13.76 | $13.76 | $13.42 | $13.74 | $11.73 | 8,956 |
| 2017-10-18 | $14.12 | $14.16 | $14.12 | $14.16 | $12.09 | 297 |
| 2017-10-17 | $14.19 | $14.23 | $14.05 | $14.09 | $12.03 | 4,342 |
| 2017-10-16 | $14.37 | $14.37 | $14.20 | $14.25 | $12.16 | 3,357 |
| 2017-10-13 | $15.05 | $15.05 | $15.05 | $15.05 | $12.85 | 337 |
| 2017-10-12 | $15.05 | $15.99 | $14.09 | $15.99 | $13.65 | 1,602 |
| 2017-10-11 | $14.38 | $14.40 | $14.30 | $14.40 | $12.29 | 15,508 |
| 2017-10-10 | $12.80 | $12.80 | $12.80 | $12.80 | $10.93 | 2,344 |
| 2017-10-09 | $12.66 | $12.66 | $12.66 | $12.66 | $10.81 | 1,663 |
| 2017-10-06 | $12.82 | $12.82 | $12.69 | $12.69 | $10.83 | 443 |
| 2017-10-05 | $12.83 | $12.99 | $12.83 | $12.99 | $11.09 | 764 |
| 2017-10-04 | $12.70 | $12.79 | $12.65 | $12.79 | $10.92 | 3,909 |
| 2017-10-03 | $12.62 | $12.62 | $12.62 | $12.62 | $10.77 | 6,192 |
| 2017-10-02 | $11.94 | $12.85 | $11.94 | $12.85 | $10.97 | 2,043 |
| 2017-09-29 | $12.90 | $12.90 | $12.85 | $12.90 | $11.01 | 2,728 |
| 2017-09-28 | $12.30 | $12.43 | $12.30 | $12.43 | $10.61 | 8,794 |
| 2017-09-27 | $12.50 | $12.50 | $12.50 | $12.50 | $10.67 | 23 |
| 2017-09-26 | $12.50 | $12.50 | $12.50 | $12.50 | $10.67 | 120 |
| 2017-09-25 | $12.50 | $12.50 | $12.50 | $12.50 | $10.67 | 2,015 |
| 2017-09-22 | $12.67 | $12.85 | $12.67 | $12.85 | $10.97 | 2,075 |
| 2017-09-21 | $12.95 | $12.95 | $12.95 | $12.95 | $11.05 | 75 |
| 2017-09-20 | $12.95 | $12.95 | $12.95 | $12.95 | $11.05 | 150 |
| 2017-09-19 | $12.91 | $12.91 | $12.91 | $12.91 | $11.02 | 321 |
| 2017-09-18 | $12.70 | $12.72 | $12.69 | $12.72 | $10.86 | 7,653 |
| 2017-09-15 | $12.58 | $12.58 | $12.58 | $12.58 | $10.73 | 145 |
| 2017-09-14 | $12.62 | $12.62 | $12.62 | $12.62 | $10.77 | 48 |
| 2017-09-13 | $12.62 | $12.62 | $12.62 | $12.62 | $10.77 | 100 |
| 2017-09-12 | $12.50 | $12.50 | $12.50 | $12.50 | $10.67 | 392 |
| 2017-09-11 | $13.04 | $13.04 | $13.04 | $13.04 | $11.13 | 392 |
| 2017-09-08 | $12.78 | $12.78 | $12.78 | $12.78 | $10.91 | 4,000 |
| 2017-09-07 | $12.95 | $12.95 | $12.95 | $12.95 | $11.05 | 300 |
| 2017-09-06 | $13.10 | $13.10 | $13.04 | $13.04 | $11.13 | 2,955 |
| 2017-09-05 | $13.24 | $13.24 | $13.14 | $13.14 | $11.22 | 14,813 |
| 2017-09-01 | $12.60 | $12.60 | $12.60 | $12.60 | $10.76 | 0 |
| 2017-08-31 | $12.60 | $12.60 | $12.60 | $12.60 | $10.76 | 140 |
| 2017-08-30 | $12.43 | $12.60 | $12.43 | $12.60 | $10.76 | 610 |
| 2017-08-29 | $13.00 | $13.00 | $13.00 | $13.00 | $11.10 | 173 |
| 2017-08-28 | $13.07 | $13.07 | $13.00 | $13.00 | $11.10 | 469 |
| 2017-08-25 | $13.16 | $13.30 | $13.16 | $13.30 | $11.35 | 5,532 |
| 2017-08-24 | $13.49 | $13.49 | $13.05 | $13.13 | $11.21 | 3,860 |
| 2017-08-23 | $13.40 | $13.67 | $13.03 | $13.67 | $11.67 | 3,346 |
| 2017-08-22 | $13.62 | $13.83 | $12.88 | $13.83 | $11.80 | 2,293 |
| 2017-08-21 | $12.83 | $12.85 | $12.83 | $12.85 | $10.97 | 1,095 |
| 2017-08-18 | $12.52 | $12.52 | $12.52 | $12.52 | $10.69 | 172 |
| 2017-08-17 | $12.83 | $12.83 | $12.74 | $12.74 | $10.88 | 4,001 |
| 2017-08-16 | $13.00 | $13.00 | $13.00 | $13.00 | $11.10 | 100 |
| 2017-08-15 | $12.82 | $12.82 | $12.82 | $12.82 | $10.94 | 1 |
| 2017-08-14 | $12.82 | $12.82 | $12.82 | $12.82 | $10.94 | 10 |
| 2017-08-11 | $12.75 | $13.24 | $12.75 | $12.82 | $10.94 | 15,700 |
| 2017-08-10 | $12.91 | $12.91 | $12.83 | $12.84 | $10.96 | 1,507 |
| 2017-08-09 | $13.07 | $13.07 | $13.07 | $13.07 | $11.16 | 3,037 |
| 2017-08-08 | $13.00 | $13.15 | $13.00 | $13.15 | $11.23 | 700 |
| 2017-08-07 | $12.79 | $12.79 | $12.79 | $12.79 | $10.91 | 0 |
| 2017-08-04 | $12.79 | $12.79 | $12.79 | $12.79 | $10.91 | 0 |
| 2017-08-03 | $12.79 | $12.79 | $12.79 | $12.79 | $10.91 | 0 |
| 2017-08-02 | $12.79 | $12.79 | $12.79 | $12.79 | $10.91 | 0 |
| 2017-08-01 | $12.79 | $12.79 | $12.79 | $12.79 | $10.91 | 0 |
| 2017-07-31 | $12.79 | $12.79 | $12.79 | $12.79 | $10.91 | 707 |
| 2017-07-28 | $12.80 | $12.90 | $12.77 | $12.77 | $10.90 | 10,689 |
| 2017-07-27 | $12.65 | $12.65 | $12.65 | $12.65 | $10.80 | 0 |
| 2017-07-26 | $12.65 | $12.65 | $12.65 | $12.65 | $10.80 | 104 |
| 2017-07-25 | $12.65 | $12.65 | $12.65 | $12.65 | $10.80 | 3,700 |
| 2017-07-24 | $12.70 | $12.70 | $12.45 | $12.45 | $10.63 | 4,623 |
| 2017-07-21 | $12.57 | $12.57 | $12.27 | $12.35 | $10.54 | 5,407 |
| 2017-07-20 | $12.70 | $12.70 | $12.70 | $12.70 | $10.84 | 40 |
| 2017-07-19 | $12.70 | $12.70 | $12.70 | $12.70 | $10.84 | 0 |
| 2017-07-18 | $12.80 | $12.82 | $12.70 | $12.70 | $10.84 | 800 |
| 2017-07-17 | $12.96 | $12.96 | $12.96 | $12.96 | $11.06 | 857 |
| 2017-07-14 | $13.26 | $13.26 | $13.26 | $13.26 | $11.32 | 0 |
| 2017-07-13 | $13.26 | $13.26 | $13.26 | $13.26 | $11.32 | 375 |
| 2017-07-12 | $13.34 | $13.34 | $13.34 | $13.34 | $11.39 | 1 |
| 2017-07-11 | $13.33 | $13.50 | $13.33 | $13.34 | $11.39 | 1,791 |
| 2017-07-10 | $13.40 | $13.40 | $13.40 | $13.40 | $11.44 | 1,300 |
| 2017-07-07 | $13.48 | $13.48 | $13.48 | $13.48 | $11.51 | 266 |
| 2017-07-06 | $13.20 | $13.29 | $13.20 | $13.29 | $11.34 | 1,490 |
| 2017-07-05 | $12.58 | $12.58 | $12.58 | $12.58 | $10.74 | 1,187 |
| 2017-07-03 | $12.40 | $12.40 | $12.40 | $12.40 | $10.59 | 35 |
| 2017-06-30 | $12.40 | $12.40 | $12.40 | $12.40 | $10.59 | 42 |
| 2017-06-29 | $12.45 | $12.45 | $12.40 | $12.40 | $10.59 | 3,590 |
| 2017-06-28 | $12.74 | $12.74 | $12.50 | $12.50 | $10.67 | 1,024 |
| 2017-06-27 | $12.87 | $12.94 | $12.87 | $12.90 | $11.01 | 1,500 |
| 2017-06-26 | $12.78 | $12.78 | $12.78 | $12.78 | $10.91 | 500 |
| 2017-06-23 | $12.49 | $12.49 | $12.38 | $12.44 | $10.62 | 700 |
| 2017-06-22 | $12.68 | $12.68 | $12.65 | $12.65 | $10.80 | 2,900 |
| 2017-06-21 | $12.74 | $12.95 | $12.74 | $12.95 | $11.05 | 1,093 |
| 2017-06-20 | $12.64 | $12.64 | $12.64 | $12.64 | $10.79 | 500 |
| 2017-06-19 | $12.91 | $12.91 | $12.91 | $12.91 | $11.02 | 500 |
| 2017-06-16 | $13.02 | $13.02 | $12.69 | $12.71 | $10.85 | 5,191 |
| 2017-06-15 | $13.08 | $13.12 | $13.08 | $13.09 | $11.17 | 3,356 |
| 2017-06-14 | $13.02 | $13.11 | $12.95 | $12.95 | $11.05 | 10,284 |
| 2017-06-13 | $13.80 | $13.80 | $13.61 | $13.62 | $11.63 | 7,892 |
| 2017-06-12 | $13.91 | $13.92 | $13.77 | $13.81 | $11.79 | 29,823 |
| 2017-06-09 | $11.58 | $11.58 | $11.52 | $11.52 | $9.83 | 6,018 |
| 2017-06-08 | $11.11 | $11.11 | $11.11 | $11.11 | $9.48 | 2,366 |
| 2017-06-07 | $10.86 | $10.97 | $10.86 | $10.97 | $9.36 | 4,932 |
| 2017-06-06 | $10.97 | $11.14 | $10.97 | $11.14 | $9.51 | 2,621 |
| 2017-06-05 | $11.10 | $11.13 | $11.05 | $11.13 | $9.50 | 4,366 |
| 2017-06-02 | $10.51 | $10.87 | $10.51 | $10.85 | $9.26 | 4,066 |
| 2017-06-01 | $10.47 | $10.47 | $10.47 | $10.47 | $8.94 | 2,366 |
| 2017-05-31 | $10.53 | $10.53 | $10.53 | $10.53 | $8.99 | 1,068 |
| 2017-05-30 | $10.44 | $10.44 | $10.44 | $10.44 | $8.91 | 1,035 |
| 2017-05-26 | $10.44 | $10.44 | $10.44 | $10.44 | $8.91 | 100 |
| 2017-05-25 | $10.40 | $10.45 | $10.40 | $10.43 | $8.90 | 1,476 |
| 2017-05-24 | $10.47 | $10.47 | $10.47 | $10.47 | $8.93 | 71 |
| 2017-05-23 | $10.47 | $10.47 | $10.47 | $10.47 | $8.93 | 93 |
| 2017-05-22 | $10.34 | $10.47 | $10.34 | $10.47 | $8.93 | 991 |
| 2017-05-19 | $10.13 | $10.13 | $10.13 | $10.13 | $8.65 | 5 |
| 2017-05-18 | $10.13 | $10.13 | $10.13 | $10.13 | $8.65 | 274 |
| 2017-05-17 | $9.90 | $9.93 | $9.90 | $9.93 | $8.48 | 3,112 |
| 2017-05-16 | $10.55 | $10.55 | $10.55 | $10.55 | $9.00 | 0 |
| 2017-05-15 | $10.55 | $10.55 | $10.55 | $10.55 | $9.00 | 57 |
| 2017-05-12 | $10.55 | $10.55 | $10.55 | $10.55 | $8.67 | 2,974 |
| 2017-05-11 | $10.52 | $10.52 | $10.52 | $10.52 | $8.65 | 813 |
| 2017-05-10 | $10.39 | $10.39 | $10.36 | $10.36 | $8.52 | 900 |
| 2017-05-09 | $10.25 | $10.25 | $10.25 | $10.25 | $8.43 | 0 |
| 2017-05-08 | $10.22 | $10.29 | $10.22 | $10.25 | $8.43 | 800 |
| 2017-05-05 | $10.49 | $10.49 | $10.49 | $10.49 | $8.62 | 98 |
| 2017-05-04 | $10.49 | $10.49 | $10.49 | $10.49 | $8.62 | 83 |
| 2017-05-03 | $10.49 | $10.49 | $10.49 | $10.49 | $8.62 | 111 |
| 2017-05-02 | $10.48 | $10.48 | $10.48 | $10.48 | $8.62 | 822 |
| 2017-05-01 | $10.76 | $10.90 | $10.76 | $10.90 | $8.96 | 4,112 |
| 2017-04-28 | $10.94 | $10.95 | $10.80 | $10.90 | $8.96 | 6,215 |
| 2017-04-27 | $11.26 | $11.38 | $11.26 | $11.26 | $9.26 | 4,020 |
| 2017-04-26 | $11.73 | $11.73 | $11.44 | $11.53 | $9.48 | 5,878 |
| 2017-04-25 | $11.75 | $11.75 | $11.75 | $11.75 | $9.66 | 563 |
| 2017-04-24 | $11.61 | $11.61 | $11.61 | $11.61 | $9.54 | 658 |
| 2017-04-21 | $11.58 | $11.70 | $11.58 | $11.70 | $9.62 | 2,041 |
| 2017-04-20 | $11.74 | $11.76 | $11.74 | $11.76 | $9.67 | 3,400 |
| 2017-04-19 | $11.83 | $11.85 | $11.79 | $11.79 | $9.69 | 903 |
| 2017-04-18 | $11.46 | $11.46 | $11.46 | $11.46 | $9.42 | 618 |
| 2017-04-17 | $11.54 | $11.62 | $11.54 | $11.59 | $9.53 | 4,849 |
| 2017-04-13 | $11.63 | $11.63 | $11.57 | $11.57 | $9.51 | 1,478 |
| 2017-04-12 | $11.55 | $11.55 | $11.55 | $11.55 | $9.49 | 200 |
| 2017-04-11 | $11.50 | $11.56 | $11.50 | $11.56 | $9.50 | 2,033 |
| 2017-04-10 | $11.49 | $11.49 | $11.43 | $11.43 | $9.40 | 418 |
| 2017-04-07 | $11.87 | $11.87 | $11.87 | $11.87 | $9.76 | 25 |
| 2017-04-06 | $11.87 | $11.87 | $11.87 | $11.87 | $9.76 | 50 |
| 2017-04-05 | $11.96 | $11.96 | $11.87 | $11.87 | $9.76 | 8,182 |
| 2017-04-04 | $11.79 | $11.79 | $11.79 | $11.79 | $9.69 | 371 |
| 2017-04-03 | $11.75 | $11.75 | $11.75 | $11.75 | $9.66 | 0 |
| 2017-03-31 | $11.75 | $11.75 | $11.75 | $11.75 | $9.66 | 0 |
| 2017-03-30 | $11.75 | $11.75 | $11.75 | $11.75 | $9.66 | 0 |
| 2017-03-29 | $11.75 | $11.75 | $11.75 | $11.75 | $9.66 | 0 |
| 2017-03-28 | $11.31 | $11.75 | $11.31 | $11.75 | $9.66 | 4,100 |
| 2017-03-27 | $11.30 | $11.30 | $11.30 | $11.30 | $9.29 | 0 |
| 2017-03-24 | $11.30 | $11.30 | $11.30 | $11.30 | $9.29 | 0 |
| 2017-03-23 | $11.41 | $11.41 | $11.30 | $11.30 | $9.29 | 2,900 |
| 2017-03-22 | $11.25 | $11.25 | $11.25 | $11.25 | $9.25 | 0 |
| 2017-03-21 | $11.25 | $11.25 | $11.21 | $11.25 | $9.25 | 5,000 |
| 2017-03-20 | $11.34 | $11.34 | $11.32 | $11.32 | $9.31 | 200 |
| 2017-03-17 | $11.48 | $11.48 | $11.36 | $11.36 | $9.34 | 3,300 |
| 2017-03-16 | $12.32 | $12.32 | $12.32 | $12.32 | $10.13 | 0 |
| 2017-03-15 | $12.19 | $12.32 | $12.19 | $12.32 | $10.13 | 1,000 |
| 2017-03-14 | $12.04 | $12.25 | $12.04 | $12.25 | $10.07 | 1,100 |
| 2017-03-13 | $12.04 | $12.04 | $12.04 | $12.04 | $9.90 | 100 |
| 2017-03-10 | $11.67 | $11.67 | $11.67 | $11.67 | $9.59 | 0 |
| 2017-03-09 | $11.67 | $11.67 | $11.67 | $11.67 | $9.59 | 400 |
| 2017-03-08 | $11.85 | $11.91 | $11.85 | $11.91 | $9.79 | 3,000 |
| 2017-03-07 | $11.78 | $11.78 | $11.78 | $11.78 | $9.68 | 3,300 |
| 2017-03-06 | $11.51 | $11.64 | $11.47 | $11.64 | $9.57 | 8,000 |
| 2017-03-03 | $12.10 | $12.10 | $12.10 | $12.10 | $9.95 | 0 |
| 2017-03-02 | $12.18 | $12.18 | $12.10 | $12.10 | $9.95 | 1,000 |
| 2017-03-01 | $12.39 | $12.39 | $12.35 | $12.35 | $10.15 | 3,700 |
| 2017-02-28 | $12.27 | $12.27 | $12.27 | $12.27 | $10.09 | 0 |
| 2017-02-27 | $12.27 | $12.27 | $12.27 | $12.27 | $10.09 | 0 |
| 2017-02-24 | $12.27 | $12.27 | $12.27 | $12.27 | $10.09 | 100 |
| 2017-02-23 | $12.65 | $12.65 | $12.47 | $12.47 | $10.25 | 5,200 |
| 2017-02-22 | $12.59 | $12.60 | $12.57 | $12.57 | $10.33 | 1,000 |
| 2017-02-21 | $12.31 | $12.45 | $12.30 | $12.35 | $10.15 | 26,300 |
| 2017-02-17 | $11.34 | $11.34 | $11.34 | $11.34 | $9.32 | 0 |
| 2017-02-16 | $11.47 | $11.47 | $11.34 | $11.34 | $9.32 | 1,300 |
| 2017-02-15 | $11.50 | $11.50 | $11.50 | $11.50 | $9.45 | 1,500 |
| 2017-02-14 | $11.36 | $11.51 | $11.36 | $11.51 | $9.46 | 1,300 |
| 2017-02-13 | $11.31 | $11.31 | $11.25 | $11.26 | $9.26 | 600 |
| 2017-02-10 | $11.13 | $11.13 | $11.13 | $11.13 | $9.15 | 0 |
| 2017-02-09 | $11.13 | $11.13 | $11.13 | $11.13 | $9.15 | 600 |
| 2017-02-08 | $10.91 | $11.06 | $10.91 | $11.06 | $9.09 | 200 |
| 2017-02-07 | $10.60 | $10.60 | $10.60 | $10.60 | $8.71 | 0 |
| 2017-02-06 | $10.47 | $10.60 | $10.47 | $10.60 | $8.71 | 200 |
| 2017-02-03 | $10.24 | $10.35 | $10.24 | $10.35 | $8.51 | 2,400 |
| 2017-02-02 | $10.04 | $10.04 | $10.04 | $10.04 | $8.25 | 0 |
| 2017-02-01 | $10.04 | $10.04 | $10.04 | $10.04 | $8.25 | 170 |
| 2017-01-31 | $10.19 | $10.19 | $10.19 | $10.19 | $8.38 | 9 |
| 2017-01-30 | $10.19 | $10.19 | $10.19 | $10.19 | $8.38 | 0 |
| 2017-01-27 | $10.19 | $10.19 | $10.19 | $10.19 | $8.38 | 120 |
| 2017-01-26 | $10.69 | $10.69 | $10.69 | $10.69 | $8.79 | 44 |
| 2017-01-25 | $10.69 | $10.69 | $10.69 | $10.69 | $8.79 | 92 |
| 2017-01-24 | $10.69 | $10.69 | $10.69 | $10.69 | $8.79 | 67 |
| 2017-01-23 | $10.61 | $10.69 | $10.61 | $10.69 | $8.79 | 1,165 |
| 2017-01-20 | $10.29 | $10.29 | $10.29 | $10.29 | $8.46 | 0 |
| 2017-01-19 | $10.29 | $10.29 | $10.29 | $10.29 | $8.46 | 252 |
| 2017-01-18 | $10.35 | $10.35 | $10.35 | $10.35 | $8.51 | 178 |
| 2017-01-17 | $10.08 | $10.08 | $10.08 | $10.08 | $8.29 | 22 |
| 2017-01-13 | $10.19 | $10.20 | $10.08 | $10.08 | $8.29 | 3,602 |
| 2017-01-12 | $10.14 | $10.22 | $9.83 | $10.22 | $8.40 | 3,078 |
| 2017-01-11 | $9.26 | $9.26 | $9.26 | $9.26 | $7.61 | 0 |
| 2017-01-10 | $9.26 | $9.26 | $9.26 | $9.26 | $7.61 | 0 |
| 2017-01-09 | $9.26 | $9.26 | $9.26 | $9.26 | $7.61 | 238 |
| 2017-01-06 | $9.51 | $9.51 | $9.51 | $9.51 | $7.82 | 0 |
| 2017-01-05 | $9.51 | $9.51 | $9.51 | $9.51 | $7.82 | 148 |
| 2017-01-04 | $9.08 | $9.08 | $9.08 | $9.08 | $7.46 | 9 |
| 2017-01-03 | $9.08 | $9.08 | $9.08 | $9.08 | $7.46 | 508 |
| 2016-12-30 | $9.22 | $9.22 | $9.22 | $9.22 | $7.58 | 52 |
| 2016-12-29 | $9.25 | $9.25 | $9.14 | $9.22 | $7.58 | 4,033 |
| 2016-12-28 | $8.97 | $8.97 | $8.97 | $8.97 | $7.37 | 190 |
| 2016-12-27 | $8.91 | $9.19 | $8.91 | $9.19 | $7.55 | 6,694 |
| 2016-12-23 | $9.14 | $9.14 | $9.09 | $9.09 | $7.47 | 489 |
| 2016-12-22 | $9.14 | $9.26 | $9.14 | $9.26 | $7.61 | 371 |
| 2016-12-21 | $9.32 | $9.32 | $9.32 | $9.32 | $7.66 | 0 |
| 2016-12-20 | $9.32 | $9.32 | $9.32 | $9.32 | $7.66 | 240 |
| 2016-12-19 | $9.43 | $9.43 | $9.20 | $9.20 | $7.56 | 369 |
| 2016-12-16 | $9.24 | $9.24 | $9.24 | $9.24 | $7.59 | 27 |
| 2016-12-15 | $9.07 | $9.24 | $9.07 | $9.24 | $7.59 | 1,014 |
| 2016-12-14 | $9.39 | $9.39 | $9.34 | $9.34 | $7.68 | 1,724 |
| 2016-12-13 | $9.48 | $9.48 | $9.48 | $9.48 | $7.79 | 253 |
| 2016-12-12 | $9.41 | $9.41 | $9.41 | $9.41 | $7.74 | 1,071 |
| 2016-12-09 | $9.70 | $9.77 | $9.65 | $9.65 | $7.93 | 17,138 |
| 2016-12-08 | $9.90 | $9.90 | $9.90 | $9.90 | $8.14 | 1,780 |
| 2016-12-07 | $9.58 | $9.72 | $9.58 | $9.72 | $7.99 | 21,875 |
| 2016-12-06 | $9.20 | $9.20 | $9.20 | $9.20 | $7.56 | 1,760 |
| 2016-12-05 | $9.15 | $9.18 | $9.15 | $9.18 | $7.54 | 2,122 |
| 2016-12-02 | $9.03 | $9.17 | $9.03 | $9.17 | $7.54 | 3,959 |
| 2016-12-01 | $9.29 | $9.34 | $9.28 | $9.28 | $7.63 | 33,612 |
| 2016-11-30 | $9.22 | $9.45 | $9.22 | $9.45 | $7.77 | 5,328 |
| 2016-11-29 | $9.12 | $9.35 | $9.12 | $9.35 | $7.69 | 5,218 |
| 2016-11-28 | $9.01 | $9.13 | $9.01 | $9.13 | $7.51 | 8,959 |
| 2016-11-25 | $9.03 | $9.24 | $9.03 | $9.24 | $7.60 | 7,805 |
| 2016-11-23 | $8.89 | $9.20 | $8.89 | $9.20 | $7.56 | 355 |
| 2016-11-22 | $9.25 | $9.25 | $9.10 | $9.20 | $7.56 | 812 |
| 2016-11-21 | $9.00 | $9.00 | $9.00 | $9.00 | $7.40 | 196 |
| 2016-11-18 | $8.81 | $8.81 | $8.81 | $8.81 | $7.24 | 412 |
| 2016-11-17 | $8.96 | $8.96 | $8.96 | $8.96 | $7.37 | 0 |
| 2016-11-16 | $8.90 | $9.12 | $8.75 | $8.96 | $7.37 | 142,342 |
| 2016-11-15 | $9.07 | $9.07 | $9.07 | $9.07 | $7.46 | 623 |
| 2016-11-14 | $8.93 | $9.06 | $8.93 | $9.06 | $7.45 | 1,164 |
| 2016-11-11 | $9.12 | $9.12 | $9.12 | $9.12 | $7.50 | 133 |
| 2016-11-10 | $9.40 | $9.40 | $9.27 | $9.27 | $7.62 | 5,025 |
| 2016-11-09 | $9.46 | $9.46 | $9.46 | $9.46 | $7.78 | 0 |
| 2016-11-08 | $9.60 | $9.60 | $9.46 | $9.46 | $7.78 | 220 |
| 2016-11-07 | $9.55 | $9.68 | $9.55 | $9.68 | $7.95 | 1,259 |
| 2016-11-04 | $9.37 | $9.37 | $9.37 | $9.37 | $7.70 | 436 |
| 2016-11-03 | $9.30 | $9.30 | $9.30 | $9.30 | $7.65 | 520 |
| 2016-11-02 | $9.40 | $9.40 | $9.30 | $9.30 | $7.65 | 4,900 |
| 2016-11-01 | $9.87 | $9.87 | $9.72 | $9.72 | $7.99 | 248 |
| 2016-10-31 | $9.80 | $9.80 | $9.75 | $9.78 | $8.04 | 12,174 |
| 2016-10-28 | $9.95 | $9.95 | $9.89 | $9.89 | $8.13 | 840 |
| 2016-10-27 | $10.40 | $10.40 | $10.40 | $10.40 | $8.55 | 58 |
| 2016-10-26 | $10.40 | $10.40 | $10.40 | $10.40 | $8.55 | 5,613 |
| 2016-10-25 | $11.70 | $12.11 | $11.50 | $11.51 | $9.46 | 49,867 |
| 2016-10-24 | $11.49 | $11.49 | $11.49 | $11.49 | $9.45 | 536 |
| 2016-10-21 | $11.23 | $11.23 | $11.23 | $11.23 | $9.23 | 225 |
| 2016-10-20 | $11.52 | $11.52 | $11.52 | $11.52 | $9.47 | 230 |
| 2016-10-19 | $11.60 | $11.60 | $11.60 | $11.60 | $9.54 | 107 |
| 2016-10-18 | $11.45 | $11.60 | $11.45 | $11.60 | $9.54 | 1,187 |
| 2016-10-17 | $10.63 | $10.63 | $10.63 | $10.63 | $8.74 | 44 |
| 2016-10-14 | $10.63 | $10.63 | $10.63 | $10.63 | $8.74 | 0 |
| 2016-10-13 | $10.39 | $10.63 | $10.39 | $10.63 | $8.74 | 1,216 |
| 2016-10-12 | $10.57 | $10.57 | $10.57 | $10.57 | $8.69 | 52 |
| 2016-10-11 | $10.55 | $10.57 | $10.50 | $10.57 | $8.69 | 799 |
| 2016-10-10 | $10.53 | $10.59 | $10.53 | $10.59 | $8.71 | 1,215 |
| 2016-10-07 | $10.12 | $10.12 | $10.12 | $10.12 | $8.32 | 0 |
| 2016-10-06 | $10.06 | $10.12 | $10.06 | $10.12 | $8.32 | 1,325 |
| 2016-10-05 | $9.87 | $9.87 | $9.87 | $9.87 | $8.11 | 214 |
| 2016-10-04 | $9.80 | $9.80 | $9.80 | $9.80 | $8.06 | 20 |
| 2016-10-03 | $9.80 | $9.80 | $9.80 | $9.80 | $8.06 | 100 |
| 2016-09-30 | $9.85 | $9.85 | $9.85 | $9.85 | $8.10 | 10,239 |
| 2016-09-29 | $10.00 | $10.00 | $10.00 | $10.00 | $8.22 | 0 |
| 2016-09-28 | $10.00 | $10.00 | $10.00 | $10.00 | $8.22 | 0 |
| 2016-09-27 | $10.00 | $10.00 | $10.00 | $10.00 | $8.22 | 0 |
| 2016-09-26 | $10.00 | $10.00 | $10.00 | $10.00 | $8.22 | 23 |
| 2016-09-23 | $10.00 | $10.00 | $10.00 | $10.00 | $8.22 | 105 |
| 2016-09-22 | $10.00 | $10.00 | $10.00 | $10.00 | $8.22 | 94 |
| 2016-09-21 | $9.96 | $10.00 | $9.95 | $10.00 | $8.22 | 636 |
| 2016-09-20 | $10.14 | $10.14 | $10.14 | $10.14 | $8.34 | 48 |
| 2016-09-19 | $10.13 | $10.14 | $10.13 | $10.14 | $8.34 | 751 |
| 2016-09-16 | $9.92 | $9.92 | $9.92 | $9.92 | $8.15 | 0 |
| 2016-09-15 | $9.92 | $9.92 | $9.92 | $9.92 | $8.15 | 89 |
| 2016-09-14 | $9.92 | $9.92 | $9.92 | $9.92 | $8.15 | 80 |
| 2016-09-13 | $10.04 | $10.04 | $9.92 | $9.92 | $8.15 | 1,002 |
| 2016-09-12 | $10.39 | $10.39 | $10.39 | $10.39 | $8.54 | 0 |
| 2016-09-09 | $10.49 | $10.49 | $10.38 | $10.39 | $8.54 | 15,228 |
| 2016-09-08 | $10.56 | $10.66 | $10.56 | $10.66 | $8.76 | 300 |
| 2016-09-07 | $10.54 | $10.54 | $10.36 | $10.36 | $8.52 | 5,100 |
| 2016-09-06 | $10.46 | $10.46 | $10.46 | $10.46 | $8.60 | 100 |
| 2016-09-02 | $9.53 | $9.53 | $9.53 | $9.53 | $7.83 | 0 |
| 2016-09-01 | $9.53 | $9.53 | $9.53 | $9.53 | $7.83 | 216 |
| 2016-08-31 | $9.55 | $9.55 | $9.55 | $9.55 | $7.85 | 685 |
| 2016-08-30 | $9.47 | $9.47 | $9.47 | $9.47 | $7.78 | 16 |
| 2016-08-29 | $9.40 | $9.47 | $9.40 | $9.47 | $7.78 | 374 |
| 2016-08-26 | $9.49 | $9.49 | $9.49 | $9.49 | $7.80 | 274 |
| 2016-08-25 | $9.36 | $9.36 | $9.36 | $9.36 | $7.69 | 48 |
| 2016-08-24 | $9.36 | $9.36 | $9.36 | $9.36 | $7.69 | 364 |
| 2016-08-23 | $9.47 | $9.47 | $9.47 | $9.47 | $7.78 | 136 |
| 2016-08-22 | $9.33 | $9.33 | $9.33 | $9.33 | $7.67 | 225 |
| 2016-08-19 | $10.09 | $10.09 | $10.09 | $10.09 | $8.29 | 314 |
| 2016-08-18 | $9.94 | $10.12 | $9.94 | $10.09 | $8.29 | 504 |
| 2016-08-17 | $10.14 | $10.14 | $10.14 | $10.14 | $8.34 | 0 |
| 2016-08-16 | $10.14 | $10.14 | $10.14 | $10.14 | $8.34 | 1,403 |
| 2016-08-15 | $10.49 | $10.49 | $10.49 | $10.49 | $8.62 | 510 |
| 2016-08-12 | $10.30 | $10.30 | $10.20 | $10.20 | $8.38 | 653 |
| 2016-08-11 | $10.28 | $10.33 | $10.28 | $10.33 | $8.49 | 501 |
| 2016-08-10 | $10.53 | $10.53 | $10.53 | $10.53 | $8.65 | 324 |
| 2016-08-09 | $10.85 | $10.98 | $10.85 | $10.98 | $9.03 | 559 |
| 2016-08-08 | $10.72 | $10.72 | $10.71 | $10.71 | $8.80 | 239 |
| 2016-08-05 | $10.78 | $10.82 | $10.70 | $10.82 | $8.89 | 7,034 |
| 2016-08-04 | $10.49 | $10.70 | $10.49 | $10.70 | $8.80 | 1,097 |
| 2016-08-03 | $10.85 | $10.85 | $10.45 | $10.45 | $8.59 | 711 |
| 2016-08-02 | $10.70 | $10.70 | $10.70 | $10.70 | $8.80 | 0 |
| 2016-08-01 | $10.65 | $10.70 | $10.65 | $10.70 | $8.80 | 425 |
| 2016-07-29 | $10.18 | $10.39 | $10.18 | $10.39 | $8.54 | 1,538 |
| 2016-07-28 | $10.01 | $10.14 | $10.01 | $10.14 | $8.34 | 1,127 |
| 2016-07-27 | $9.79 | $9.87 | $9.79 | $9.87 | $8.11 | 224 |
| 2016-07-26 | $10.19 | $10.19 | $10.19 | $10.19 | $8.38 | 568 |
| 2016-07-25 | $9.69 | $9.69 | $9.69 | $9.69 | $7.97 | 0 |
| 2016-07-22 | $9.56 | $9.69 | $9.56 | $9.69 | $7.97 | 209 |
| 2016-07-21 | $9.43 | $9.68 | $9.43 | $9.68 | $7.96 | 700 |
| 2016-07-20 | $9.34 | $9.34 | $9.34 | $9.34 | $7.68 | 220 |
| 2016-07-19 | $9.00 | $9.00 | $9.00 | $9.00 | $7.40 | 1,039 |
| 2016-07-18 | $8.77 | $8.77 | $8.77 | $8.77 | $7.21 | 315 |
| 2016-07-15 | $8.77 | $8.77 | $8.77 | $8.77 | $7.21 | 283 |
| 2016-07-14 | $8.66 | $8.66 | $8.66 | $8.66 | $7.12 | 17 |
| 2016-07-13 | $8.64 | $8.66 | $8.64 | $8.66 | $7.12 | 2,745 |
| 2016-07-12 | $8.78 | $8.87 | $8.78 | $8.82 | $7.25 | 1,254 |
| 2016-07-11 | $8.47 | $8.60 | $8.47 | $8.60 | $7.07 | 340 |
| 2016-07-08 | $8.46 | $8.46 | $8.46 | $8.46 | $6.95 | 643 |
| 2016-07-07 | $8.35 | $8.35 | $8.32 | $8.32 | $6.84 | 2,000 |
| 2016-07-06 | $8.20 | $8.20 | $8.06 | $8.14 | $6.69 | 1,030 |
| 2016-07-05 | $8.19 | $8.19 | $8.19 | $8.19 | $6.73 | 110 |
| 2016-07-01 | $8.28 | $8.28 | $8.28 | $8.28 | $6.81 | 1,478 |
| 2016-06-30 | $8.16 | $8.16 | $8.16 | $8.16 | $6.71 | 1,208 |
| 2016-06-29 | $7.92 | $7.92 | $7.92 | $7.92 | $6.51 | 40 |
| 2016-06-28 | $7.90 | $7.92 | $7.90 | $7.92 | $6.51 | 1,797 |
| 2016-06-27 | $7.80 | $7.80 | $7.78 | $7.78 | $6.40 | 241 |
| 2016-06-24 | $8.41 | $8.41 | $8.41 | $8.41 | $6.91 | 0 |
| 2016-06-23 | $8.32 | $8.41 | $8.32 | $8.41 | $6.91 | 553 |
| 2016-06-22 | $8.24 | $8.24 | $8.24 | $8.24 | $6.77 | 14 |
| 2016-06-21 | $8.19 | $8.27 | $8.19 | $8.24 | $6.77 | 705 |
| 2016-06-20 | $8.19 | $8.19 | $8.19 | $8.19 | $6.73 | 1,053 |
| 2016-06-16 | $7.95 | $7.99 | $7.85 | $7.99 | $6.57 | 1,555 |
| 2016-06-15 | $8.10 | $8.10 | $8.09 | $8.09 | $6.65 | 500 |
| 2016-06-14 | $7.98 | $7.98 | $7.98 | $7.98 | $6.56 | 120 |
| 2016-06-13 | $8.00 | $8.00 | $7.87 | $7.87 | $6.47 | 561 |
| 2016-06-10 | $8.19 | $8.19 | $8.19 | $8.19 | $6.73 | 1,189 |
| 2016-06-09 | $8.37 | $8.37 | $8.29 | $8.29 | $6.81 | 707 |
| 2016-06-08 | $8.25 | $8.47 | $8.25 | $8.47 | $6.96 | 1,288 |
| 2016-06-07 | $8.34 | $8.45 | $8.34 | $8.40 | $6.91 | 4,266 |
| 2016-06-06 | $7.99 | $8.22 | $7.99 | $8.22 | $6.76 | 1,564 |
| 2016-06-03 | $7.54 | $7.54 | $7.54 | $7.54 | $6.20 | 129 |
| 2016-06-02 | $7.64 | $7.66 | $7.51 | $7.54 | $6.20 | 1,654 |
| 2016-06-01 | $7.71 | $7.71 | $7.52 | $7.66 | $6.30 | 1,176 |
| 2016-05-31 | $7.56 | $7.67 | $7.56 | $7.67 | $6.31 | 1,245 |
| 2016-05-27 | $7.47 | $7.47 | $7.23 | $7.23 | $5.94 | 808 |
| 2016-05-26 | $7.38 | $7.38 | $7.23 | $7.30 | $6.00 | 2,595 |
| 2016-05-25 | $7.39 | $7.39 | $7.26 | $7.28 | $5.98 | 2,634 |
| 2016-05-24 | $7.25 | $7.25 | $7.07 | $7.08 | $5.82 | 1,888 |
| 2016-05-23 | $7.08 | $7.10 | $7.08 | $7.10 | $5.84 | 1,190 |
| 2016-05-20 | $7.08 | $7.08 | $7.01 | $7.01 | $5.76 | 1,030 |
| 2016-05-19 | $7.20 | $7.20 | $6.88 | $6.96 | $5.72 | 3,779 |
| 2016-05-18 | $7.26 | $7.29 | $7.25 | $7.28 | $5.79 | 1,394 |
| 2016-05-17 | $7.34 | $7.34 | $7.17 | $7.22 | $5.75 | 4,884 |
| 2016-05-16 | $7.24 | $7.28 | $7.18 | $7.24 | $5.76 | 11,727 |
| 2016-05-13 | $7.21 | $7.21 | $7.11 | $7.11 | $5.66 | 3,177 |
| 2016-05-12 | $7.25 | $7.35 | $7.25 | $7.26 | $5.78 | 4,908 |
| 2016-05-11 | $7.29 | $7.29 | $7.29 | $7.29 | $5.80 | 1,398 |
| 2016-05-10 | $7.10 | $7.16 | $7.05 | $7.05 | $5.61 | 5,524 |
| 2016-05-09 | $7.21 | $7.21 | $7.03 | $7.03 | $5.59 | 8,578 |
| 2016-05-06 | $7.10 | $7.10 | $7.10 | $7.10 | $5.65 | 697 |
| 2016-05-05 | $7.24 | $7.44 | $7.20 | $7.28 | $5.79 | 1,256 |
| 2016-05-04 | $7.31 | $7.37 | $7.31 | $7.37 | $5.86 | 7,003 |
| 2016-05-03 | $7.39 | $7.39 | $7.26 | $7.27 | $5.78 | 8,333 |
| 2016-05-02 | $7.52 | $7.53 | $7.44 | $7.44 | $5.92 | 3,551 |
| 2016-04-29 | $7.47 | $7.53 | $7.39 | $7.39 | $5.88 | 30,841 |
| 2016-04-28 | $7.76 | $7.76 | $7.67 | $7.67 | $6.10 | 936 |
| 2016-04-27 | $7.85 | $7.91 | $7.72 | $7.80 | $6.21 | 2,019 |
| 2016-04-26 | $7.94 | $7.95 | $7.90 | $7.91 | $6.29 | 5,535 |
| 2016-04-25 | $7.95 | $8.06 | $7.95 | $7.96 | $6.33 | 8,273 |
| 2016-04-22 | $8.00 | $8.10 | $8.00 | $8.08 | $6.43 | 10,242 |
| 2016-04-21 | $8.00 | $8.00 | $7.88 | $7.89 | $6.28 | 2,893 |
| 2016-04-20 | $7.99 | $8.00 | $7.81 | $7.92 | $6.30 | 4,383 |
| 2016-04-19 | $8.09 | $8.09 | $7.91 | $7.94 | $6.32 | 797,263 |
| 2016-04-18 | $8.04 | $8.12 | $8.04 | $8.11 | $6.45 | 570,217 |
| 2016-04-15 | $8.04 | $8.14 | $8.04 | $8.09 | $6.44 | 44,759 |
| 2016-04-14 | $8.10 | $8.35 | $8.10 | $8.18 | $6.51 | 1,350,876 |
| 2016-04-13 | $8.12 | $8.12 | $7.98 | $8.07 | $6.42 | 709,438 |
| 2016-04-12 | $7.67 | $7.76 | $7.67 | $7.75 | $6.16 | 750,773 |
| 2016-04-11 | $7.75 | $7.84 | $7.66 | $7.72 | $6.14 | 746,143 |
| 2016-04-08 | $7.52 | $7.55 | $7.43 | $7.50 | $5.97 | 237,450 |
| 2016-04-07 | $7.42 | $7.42 | $7.31 | $7.31 | $5.82 | 7,318 |
| 2016-04-06 | $7.47 | $7.72 | $7.47 | $7.65 | $6.09 | 1,451,002 |
| 2016-04-05 | $7.43 | $7.58 | $7.42 | $7.42 | $5.90 | 70,743 |
| 2016-04-04 | $7.85 | $7.89 | $7.72 | $7.79 | $6.20 | 5,602 |
| 2016-04-01 | $7.74 | $7.87 | $7.74 | $7.84 | $6.24 | 82,799 |
| 2016-03-31 | $7.97 | $8.13 | $7.97 | $8.09 | $6.44 | 395,186 |
| 2016-03-30 | $7.97 | $7.97 | $7.85 | $7.92 | $6.30 | 93,895 |
| 2016-03-29 | $7.84 | $7.99 | $7.80 | $7.93 | $6.31 | 162,925 |
| 2016-03-28 | $8.25 | $8.25 | $8.07 | $8.16 | $6.49 | 33,734 |
| 2016-03-24 | $8.13 | $8.13 | $7.97 | $8.07 | $6.42 | 23,546 |
| 2016-03-23 | $8.42 | $8.42 | $8.23 | $8.28 | $6.58 | 7,363 |
| 2016-03-22 | $8.37 | $8.45 | $8.32 | $8.45 | $6.72 | 3,572 |
| 2016-03-21 | $8.78 | $8.80 | $8.73 | $8.73 | $6.95 | 11,807 |
| 2016-03-18 | $8.80 | $8.87 | $8.75 | $8.80 | $7.00 | 11,287 |
| 2016-03-17 | $8.68 | $8.81 | $8.66 | $8.81 | $7.01 | 4,822 |
| 2016-03-16 | $8.39 | $8.61 | $8.39 | $8.58 | $6.83 | 10,098 |
| 2016-03-15 | $8.66 | $8.87 | $8.66 | $8.87 | $7.06 | 21,978 |
| 2016-03-14 | $8.98 | $9.10 | $8.84 | $8.89 | $7.07 | 4,650 |
| 2016-03-11 | $8.99 | $8.99 | $8.73 | $8.78 | $6.99 | 4,250 |
| 2016-03-10 | $8.53 | $8.53 | $8.32 | $8.32 | $6.62 | 17,278 |
| 2016-03-09 | $8.68 | $8.77 | $8.61 | $8.61 | $6.85 | 10,616 |
| 2016-03-08 | $8.90 | $8.98 | $8.76 | $8.92 | $7.10 | 305,212 |
| 2016-03-07 | $8.87 | $9.08 | $8.87 | $9.08 | $7.23 | 13,150 |
| 2016-03-04 | $8.10 | $8.27 | $8.10 | $8.27 | $6.58 | 5,481 |
| 2016-03-03 | $7.44 | $7.64 | $7.44 | $7.60 | $6.05 | 11,892 |
| 2016-03-02 | $7.50 | $7.65 | $7.47 | $7.53 | $5.99 | 15,263 |
| 2016-03-01 | $7.32 | $7.50 | $7.30 | $7.44 | $5.92 | 9,018 |
| 2016-02-29 | $7.30 | $7.32 | $7.15 | $7.22 | $5.75 | 38,661 |
| 2016-02-26 | $7.22 | $7.30 | $7.14 | $7.17 | $5.71 | 16,042 |
| 2016-02-25 | $7.00 | $7.05 | $6.95 | $7.05 | $5.61 | 15,575 |
| 2016-02-24 | $7.02 | $7.26 | $7.01 | $7.26 | $5.78 | 5,664 |
| 2016-02-23 | $7.35 | $7.40 | $7.29 | $7.34 | $5.84 | 9,924 |
| 2016-02-22 | $7.50 | $7.63 | $7.50 | $7.55 | $6.01 | 15,379 |
| 2016-02-19 | $7.22 | $7.30 | $7.14 | $7.22 | $5.75 | 11,096 |
| 2016-02-18 | $7.43 | $7.43 | $7.19 | $7.30 | $5.81 | 45,307 |
| 2016-02-17 | $7.26 | $7.46 | $7.26 | $7.46 | $5.94 | 11,433 |
| 2016-02-16 | $6.88 | $7.07 | $6.88 | $6.95 | $5.53 | 9,189 |
| 2016-02-12 | $6.39 | $6.44 | $6.34 | $6.42 | $5.11 | 7,754 |
| 2016-02-11 | $6.47 | $6.56 | $6.39 | $6.56 | $5.22 | 8,271 |
| 2016-02-10 | $6.59 | $6.77 | $6.57 | $6.70 | $5.33 | 12,492 |
| 2016-02-09 | $6.62 | $6.97 | $6.59 | $6.60 | $5.25 | 9,870 |
| 2016-02-08 | $6.78 | $6.79 | $6.62 | $6.64 | $5.28 | 15,642 |
| 2016-02-05 | $6.91 | $7.02 | $6.85 | $6.85 | $5.45 | 11,900 |
| 2016-02-04 | $6.98 | $7.10 | $6.91 | $7.00 | $5.57 | 28,408 |
| 2016-02-03 | $7.04 | $7.04 | $6.88 | $6.95 | $5.53 | 115,900 |
| 2016-02-02 | $7.21 | $7.25 | $7.10 | $7.18 | $5.71 | 16,415 |
| 2016-02-01 | $7.07 | $7.13 | $7.02 | $7.13 | $5.67 | 27,229 |
| 2016-01-29 | $7.62 | $7.68 | $7.54 | $7.59 | $6.04 | 20,159 |
| 2016-01-28 | $8.54 | $8.69 | $8.54 | $8.64 | $6.88 | 30,042 |
| 2016-01-27 | $8.92 | $9.18 | $8.92 | $9.11 | $7.25 | 19,368 |
| 2016-01-26 | $8.90 | $9.19 | $8.90 | $9.19 | $7.31 | 11,727 |
| 2016-01-25 | $9.23 | $9.27 | $9.13 | $9.13 | $7.26 | 37,091 |
| 2016-01-22 | $9.02 | $9.03 | $8.91 | $9.00 | $7.16 | 23,331 |
| 2016-01-21 | $8.34 | $8.56 | $8.24 | $8.43 | $6.71 | 39,261 |
| 2016-01-20 | $8.35 | $8.45 | $8.19 | $8.35 | $6.64 | 34,354 |
| 2016-01-19 | $8.82 | $8.95 | $8.80 | $8.88 | $7.06 | 70,889 |
| 2016-01-15 | $8.44 | $8.52 | $8.31 | $8.40 | $6.68 | 35,928 |
| 2016-01-14 | $8.99 | $9.28 | $8.94 | $9.25 | $7.36 | 93,476 |
| 2016-01-13 | $9.35 | $9.35 | $8.99 | $9.13 | $7.26 | 7,282 |
| 2016-01-12 | $9.42 | $9.46 | $9.25 | $9.38 | $7.46 | 26,825 |
| 2016-01-11 | $9.55 | $9.56 | $9.48 | $9.51 | $7.57 | 78,498 |
| 2016-01-08 | $9.85 | $9.93 | $9.80 | $9.81 | $7.81 | 42,080 |
| 2016-01-07 | $10.18 | $10.18 | $9.91 | $10.06 | $8.00 | 19,147 |
| 2016-01-06 | $10.56 | $10.56 | $10.52 | $10.52 | $8.37 | 13,747 |
| 2016-01-05 | $10.79 | $11.04 | $10.77 | $10.85 | $8.63 | 71,234 |
| 2016-01-04 | $11.00 | $11.08 | $10.83 | $11.06 | $8.80 | 152,147 |
| 2015-12-31 | $11.66 | $11.66 | $11.57 | $11.60 | $9.23 | 33,527 |
| 2015-12-30 | $11.72 | $11.73 | $11.58 | $11.58 | $9.21 | 27,400 |
| 2015-12-29 | $12.00 | $12.02 | $11.90 | $12.01 | $9.56 | 77,057 |
| 2015-12-28 | $11.79 | $11.85 | $11.73 | $11.85 | $9.43 | 69,737 |
| 2015-12-24 | $12.03 | $12.14 | $11.91 | $11.95 | $9.51 | 12,130 |
| 2015-12-23 | $11.88 | $12.03 | $11.88 | $11.98 | $9.53 | 33,522 |
| 2015-12-22 | $11.91 | $11.93 | $11.78 | $11.93 | $9.49 | 35,398 |
| 2015-12-21 | $11.98 | $12.14 | $11.97 | $12.12 | $9.64 | 129,645 |
| 2015-12-18 | $12.06 | $12.14 | $11.87 | $12.05 | $9.59 | 87,768 |
| 2015-12-17 | $12.23 | $12.33 | $12.08 | $12.08 | $9.61 | 18,218 |
| 2015-12-16 | $12.14 | $12.38 | $12.07 | $12.25 | $9.75 | 61,058 |
| 2015-12-15 | $12.33 | $12.53 | $12.22 | $12.46 | $9.91 | 66,549 |
| 2015-12-14 | $11.89 | $12.09 | $11.83 | $12.05 | $9.59 | 89,554 |
| 2015-12-11 | $12.22 | $12.22 | $11.90 | $11.91 | $9.48 | 26,364 |
| 2015-12-10 | $12.08 | $12.21 | $12.07 | $12.13 | $9.65 | 38,179 |
| 2015-12-09 | $12.67 | $12.78 | $12.57 | $12.59 | $10.02 | 35,520 |
| 2015-12-08 | $12.00 | $12.09 | $11.94 | $11.96 | $9.52 | 31,943 |
| 2015-12-07 | $12.35 | $12.42 | $12.30 | $12.42 | $9.88 | 83,446 |
| 2015-12-04 | $12.00 | $12.36 | $12.00 | $12.34 | $9.82 | 84,932 |
| 2015-12-03 | $12.45 | $12.45 | $12.12 | $12.16 | $9.67 | 25,057 |
| 2015-12-02 | $12.47 | $12.74 | $12.40 | $12.42 | $9.88 | 84,773 |
| 2015-12-01 | $12.43 | $12.51 | $12.37 | $12.43 | $9.89 | 63,604 |
| 2015-11-30 | $12.30 | $12.51 | $12.13 | $12.51 | $9.95 | 62,555 |
| 2015-11-27 | $12.07 | $12.13 | $12.00 | $12.01 | $9.56 | 48,899 |
| 2015-11-25 | $12.47 | $12.61 | $12.47 | $12.61 | $10.03 | 71,161 |
| 2015-11-24 | $12.40 | $12.70 | $12.35 | $12.66 | $10.07 | 74,288 |
| 2015-11-23 | $12.92 | $12.99 | $12.90 | $12.90 | $10.26 | 36,778 |
| 2015-11-20 | $13.00 | $13.00 | $12.92 | $12.94 | $10.30 | 70,067 |
| 2015-11-19 | $12.72 | $12.90 | $12.67 | $12.71 | $10.11 | 45,837 |
| 2015-11-18 | $12.57 | $12.61 | $12.54 | $12.59 | $10.02 | 45,314 |
| 2015-11-17 | $12.55 | $12.60 | $12.44 | $12.52 | $9.96 | 38,773 |
| 2015-11-16 | $12.31 | $12.31 | $12.18 | $12.28 | $9.77 | 62,207 |
| 2015-11-13 | $12.50 | $12.50 | $12.33 | $12.34 | $9.82 | 27,946 |
| 2015-11-12 | $12.40 | $12.55 | $12.30 | $12.33 | $9.81 | 37,784 |
| 2015-11-11 | $12.65 | $12.65 | $12.47 | $12.54 | $9.98 | 20,283 |
| 2015-11-10 | $12.51 | $12.59 | $12.37 | $12.45 | $9.90 | 23,575 |
| 2015-11-09 | $12.88 | $12.95 | $12.80 | $12.87 | $10.24 | 27,363 |
| 2015-11-06 | $12.82 | $12.90 | $12.75 | $12.85 | $10.23 | 16,464 |
| 2015-11-05 | $13.03 | $13.10 | $13.03 | $13.03 | $10.37 | 20,781 |
| 2015-11-04 | $13.12 | $13.12 | $13.03 | $13.04 | $10.38 | 17,279 |
| 2015-11-03 | $12.40 | $12.65 | $12.38 | $12.56 | $9.99 | 21,634 |
| 2015-11-02 | $12.10 | $12.39 | $12.10 | $12.32 | $9.80 | 16,489 |
| 2015-10-30 | $12.14 | $12.27 | $12.05 | $12.12 | $9.64 | 36,358 |
| 2015-10-29 | $12.13 | $12.23 | $12.05 | $12.05 | $9.59 | 47,575 |
| 2015-10-28 | $12.22 | $12.63 | $12.22 | $12.39 | $9.86 | 50,305 |
| 2015-10-27 | $12.22 | $12.22 | $12.11 | $12.12 | $9.65 | 29,158 |
| 2015-10-26 | $12.67 | $12.88 | $12.56 | $12.84 | $10.22 | 11,311 |
| 2015-10-23 | $12.90 | $13.23 | $12.87 | $13.23 | $10.53 | 12,596 |
| 2015-10-22 | $12.13 | $12.85 | $12.13 | $12.56 | $9.99 | 397,086 |
| 2015-10-21 | $12.01 | $12.98 | $12.01 | $12.35 | $9.83 | 23,211 |
| 2015-10-20 | $38.00 | $38.00 | $37.10 | $37.21 | $29.61 | 68,714 |
| 2015-10-19 | $39.90 | $39.90 | $37.00 | $38.65 | $30.75 | 134,410 |
| 2015-10-16 | $40.49 | $40.49 | $36.06 | $40.45 | $32.19 | 7,555 |
| 2015-10-15 | $37.89 | $40.50 | $37.64 | $40.50 | $32.23 | 7,770 |
| 2015-10-14 | $38.41 | $40.95 | $38.41 | $38.44 | $30.59 | 3,957 |
| 2015-10-13 | $39.00 | $40.95 | $39.00 | $39.00 | $31.03 | 2,508 |
| 2015-10-12 | $40.50 | $40.95 | $40.40 | $40.50 | $32.23 | 10,067 |
| 2015-10-09 | $40.04 | $41.50 | $39.00 | $41.50 | $33.02 | 30,983 |
| 2015-10-08 | $41.90 | $42.00 | $40.06 | $41.20 | $32.78 | 1,947 |
| 2015-10-07 | $42.00 | $43.00 | $39.90 | $40.63 | $32.33 | 14,373 |
| 2015-10-06 | $39.11 | $39.11 | $36.54 | $37.00 | $29.44 | 4,636 |
| 2015-10-05 | $40.00 | $40.40 | $39.00 | $40.40 | $32.15 | 4,472 |
| 2015-10-02 | $36.94 | $40.00 | $36.94 | $39.23 | $31.22 | 3,375 |
| 2015-10-01 | $35.00 | $35.80 | $34.29 | $34.29 | $27.29 | 3,756 |
| 2015-09-30 | $33.20 | $36.45 | $28.52 | $34.29 | $27.29 | 3,010 |
| 2015-09-29 | $27.98 | $28.89 | $27.11 | $28.89 | $22.99 | 89,686 |
| 2015-09-28 | $26.65 | $26.74 | $26.60 | $26.67 | $20.91 | 9,834 |
| 2015-09-25 | $27.27 | $27.41 | $26.96 | $26.96 | $21.14 | 53,877 |
| 2015-09-24 | $26.90 | $27.15 | $26.84 | $27.12 | $21.26 | 2,167 |
| 2015-09-23 | $27.88 | $28.02 | $27.61 | $28.02 | $21.97 | 4,633 |
| 2015-09-22 | $29.08 | $29.08 | $28.73 | $28.75 | $22.54 | 2,464 |
| 2015-09-21 | $30.44 | $30.49 | $30.14 | $30.39 | $23.83 | 8,910 |
| 2015-09-18 | $30.33 | $30.33 | $29.84 | $29.85 | $23.40 | 2,655 |
| 2015-09-17 | $30.38 | $31.24 | $30.38 | $31.23 | $24.49 | 1,898 |
| 2015-09-16 | $30.08 | $30.18 | $29.82 | $29.82 | $23.38 | 1,937 |
| 2015-09-15 | $28.94 | $29.46 | $28.58 | $29.36 | $23.02 | 10,980 |
| 2015-09-14 | $29.56 | $29.59 | $29.14 | $29.55 | $23.17 | 3,399 |
| 2015-09-11 | $28.99 | $29.50 | $28.99 | $29.50 | $23.13 | 9,559 |
| 2015-09-10 | $29.82 | $30.43 | $29.82 | $30.25 | $23.72 | 4,114 |
| 2015-09-09 | $31.22 | $31.30 | $30.61 | $30.67 | $24.05 | 23,112 |
| 2015-09-08 | $28.66 | $28.66 | $28.30 | $28.56 | $22.39 | 6,754 |
| 2015-09-04 | $24.15 | $24.15 | $23.56 | $23.56 | $18.47 | 7,936 |
| 2015-09-03 | $24.94 | $25.00 | $24.61 | $24.61 | $19.30 | 7,631 |
| 2015-09-02 | $24.04 | $24.56 | $24.04 | $24.56 | $19.26 | 2,783 |
| 2015-09-01 | $24.78 | $25.02 | $24.46 | $24.46 | $19.18 | 7,976 |
| 2015-08-31 | $26.56 | $26.77 | $26.22 | $26.22 | $20.56 | 7,199 |
Great Wall Motor Co. Ltd (GWLLY) News Headlines
Recent Great Wall Motor Co. Ltd (GWLLY) News
Similar Companies to Great Wall Motor Co. Ltd (GWLLY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |