Iberdrola S.A. (IBDSF) Exchange: PINK
Data as of May 3, 2024
$12.58 ($-0.03) -0.20%
Iberdrola S.A. - Daily Information
Click for more stock information on Iberdrola S.A..| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $12.44 |
| Previous Close | $12.58 |
| High | $12.62 |
| Low | $12.44 |
| Adjusted Open | $12.44 |
| Previous Adjusted Close | $12.58 |
| Adjusted High | $12.62 |
| Adjusted Low | $12.44 |
About Iberdrola S.A. (IBDSF)
No Description Available
Invest in Iberdrola S.A. (IBDSF)
Historical Stock Data for Iberdrola S.A. (IBDSF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $12.44 | $12.62 | $12.44 | $12.58 | $12.58 | 2,544 |
| 2024-05-02 | $12.50 | $12.60 | $12.45 | $12.60 | $12.60 | 4,158 |
| 2024-05-01 | $12.69 | $12.69 | $11.77 | $12.47 | $12.47 | 2,189 |
| 2024-04-30 | $12.17 | $12.41 | $12.17 | $12.41 | $12.41 | 4,092 |
| 2024-04-29 | $12.57 | $12.57 | $12.54 | $12.54 | $12.54 | 9,963 |
| 2024-04-26 | $12.67 | $12.67 | $12.40 | $12.40 | $12.40 | 4,487 |
| 2024-04-25 | $12.34 | $12.34 | $12.22 | $12.34 | $12.34 | 4,041 |
| 2024-04-24 | $12.27 | $12.39 | $12.27 | $12.39 | $12.39 | 9,095 |
| 2024-04-23 | $12.36 | $12.36 | $12.29 | $12.33 | $12.33 | 12,237 |
| 2024-04-22 | $12.14 | $12.34 | $12.14 | $12.33 | $12.33 | 2,467 |
| 2024-04-19 | $12.18 | $12.19 | $12.00 | $12.08 | $12.08 | 72,629 |
| 2024-04-18 | $12.16 | $12.16 | $12.12 | $12.12 | $12.12 | 3,613 |
| 2024-04-17 | $12.16 | $12.16 | $12.02 | $12.03 | $12.03 | 9,732 |
| 2024-04-16 | $12.09 | $12.09 | $11.88 | $11.93 | $11.93 | 21,269 |
| 2024-04-15 | $12.15 | $12.15 | $12.02 | $12.04 | $12.04 | 9,999 |
| 2024-04-12 | $12.15 | $12.15 | $12.00 | $12.00 | $12.00 | 10,189 |
| 2024-04-11 | $12.06 | $12.06 | $11.97 | $12.00 | $12.00 | 3,933 |
| 2024-04-10 | $11.94 | $11.94 | $11.88 | $11.89 | $11.89 | 4,911 |
| 2024-04-09 | $12.18 | $12.18 | $12.00 | $12.08 | $12.08 | 12,387 |
| 2024-04-08 | $12.32 | $12.32 | $12.17 | $12.24 | $12.24 | 4,775 |
| 2024-04-05 | $12.32 | $12.32 | $12.13 | $12.24 | $12.24 | 4,775 |
| 2024-04-04 | $12.51 | $12.51 | $12.45 | $12.45 | $12.45 | 12,263 |
| 2024-04-03 | $12.36 | $12.39 | $12.35 | $12.38 | $12.38 | 3,483 |
| 2024-04-02 | $12.40 | $12.40 | $12.38 | $12.38 | $12.38 | 3,483 |
| 2024-04-01 | $12.90 | $12.90 | $12.19 | $12.19 | $12.19 | 10,921 |
| 2024-03-28 | $12.70 | $12.70 | $12.51 | $12.51 | $12.51 | 11,249 |
| 2024-03-27 | $12.40 | $12.70 | $12.40 | $12.59 | $12.59 | 7,334 |
| 2024-03-26 | $12.50 | $12.50 | $12.46 | $12.46 | $12.46 | 6,898 |
| 2024-03-25 | $12.34 | $12.38 | $12.32 | $12.32 | $12.32 | 10,932 |
| 2024-03-22 | $12.48 | $12.48 | $12.31 | $12.31 | $12.31 | 3,977 |
| 2024-03-21 | $12.28 | $12.31 | $12.22 | $12.22 | $12.22 | 12,157 |
| 2024-03-20 | $12.25 | $12.25 | $12.10 | $12.10 | $12.10 | 4,246 |
| 2024-03-19 | $12.15 | $12.15 | $11.86 | $11.95 | $11.95 | 10,923 |
| 2024-03-18 | $12.06 | $12.06 | $11.89 | $11.89 | $11.89 | 13,563 |
| 2024-03-15 | $12.09 | $12.10 | $11.80 | $12.02 | $12.02 | 15,232 |
| 2024-03-14 | $11.87 | $11.91 | $11.87 | $11.90 | $11.90 | 4,739 |
| 2024-03-13 | $11.94 | $12.45 | $11.90 | $12.14 | $12.14 | 4,270 |
| 2024-03-12 | $12.08 | $12.08 | $11.76 | $11.76 | $11.76 | 6,556 |
| 2024-03-11 | $12.30 | $12.30 | $11.95 | $12.17 | $12.17 | 24,138 |
| 2024-03-08 | $12.01 | $12.19 | $12.00 | $12.14 | $12.14 | 7,240 |
| 2024-03-07 | $12.02 | $12.33 | $12.02 | $12.29 | $12.29 | 684,965 |
| 2024-03-06 | $11.92 | $11.99 | $11.81 | $11.88 | $11.88 | 2,918 |
| 2024-03-05 | $11.65 | $11.82 | $11.58 | $11.58 | $11.58 | 565,552 |
| 2024-03-04 | $11.60 | $11.69 | $11.35 | $11.64 | $11.64 | 12,967 |
| 2024-03-01 | $11.53 | $11.56 | $11.30 | $11.51 | $11.51 | 9,198 |
| 2024-02-29 | $11.63 | $11.63 | $11.50 | $11.58 | $11.58 | 45,432 |
| 2024-02-28 | $11.40 | $11.43 | $11.40 | $11.43 | $11.43 | 5,707 |
| 2024-02-27 | $11.45 | $11.60 | $11.33 | $11.48 | $11.48 | 7,356 |
| 2024-02-26 | $11.65 | $11.65 | $11.39 | $11.40 | $11.40 | 9,013 |
| 2024-02-23 | $11.56 | $11.59 | $11.43 | $11.43 | $11.43 | 8,427 |
| 2024-02-22 | $11.71 | $11.75 | $11.62 | $11.71 | $11.71 | 11,317 |
| 2024-02-21 | $11.87 | $11.90 | $11.77 | $11.77 | $11.77 | 4,910 |
| 2024-02-20 | $11.85 | $11.88 | $11.71 | $11.86 | $11.86 | 14,534 |
| 2024-02-16 | $11.68 | $11.68 | $11.49 | $11.58 | $11.58 | 21,767 |
| 2024-02-15 | $11.55 | $11.76 | $11.55 | $11.76 | $11.76 | 32,810 |
| 2024-02-14 | $11.63 | $11.80 | $11.56 | $11.56 | $11.56 | 13,536 |
| 2024-02-13 | $11.69 | $11.69 | $11.52 | $11.64 | $11.64 | 6,059 |
| 2024-02-12 | $11.66 | $11.69 | $11.51 | $11.69 | $11.69 | 4,532 |
| 2024-02-09 | $11.47 | $11.58 | $11.47 | $11.57 | $11.57 | 9,939 |
| 2024-02-08 | $11.45 | $11.45 | $11.37 | $11.43 | $11.43 | 5,457 |
| 2024-02-07 | $11.55 | $11.60 | $11.40 | $11.44 | $11.44 | 12,524 |
| 2024-02-06 | $11.62 | $11.65 | $11.62 | $11.65 | $11.65 | 7,737 |
| 2024-02-05 | $12.15 | $12.15 | $11.79 | $11.99 | $11.99 | 108,947 |
| 2024-02-02 | $12.04 | $12.11 | $11.85 | $12.01 | $12.01 | 4,081 |
| 2024-02-01 | $12.05 | $12.18 | $12.02 | $12.16 | $12.16 | 4,286 |
| 2024-01-31 | $12.20 | $12.21 | $12.19 | $12.19 | $12.19 | 3,212 |
| 2024-01-30 | $12.25 | $12.25 | $11.89 | $11.90 | $11.90 | 4,125 |
| 2024-01-29 | $11.98 | $12.00 | $11.90 | $12.00 | $12.00 | 3,325 |
| 2024-01-26 | $12.05 | $12.05 | $11.90 | $11.98 | $11.98 | 5,397 |
| 2024-01-25 | $12.11 | $12.11 | $11.93 | $12.00 | $12.00 | 3,702 |
| 2024-01-24 | $12.11 | $12.52 | $12.03 | $12.03 | $12.03 | 6,220 |
| 2024-01-23 | $11.95 | $12.13 | $11.93 | $11.93 | $11.93 | 38,536 |
| 2024-01-22 | $12.32 | $12.38 | $12.16 | $12.17 | $12.17 | 7,360 |
| 2024-01-19 | $12.27 | $12.29 | $12.27 | $12.29 | $12.29 | 6,660 |
| 2024-01-18 | $12.38 | $12.52 | $12.24 | $12.33 | $12.33 | 2,715 |
| 2024-01-17 | $12.50 | $12.50 | $12.31 | $12.48 | $12.48 | 11,115 |
| 2024-01-16 | $12.90 | $12.90 | $12.67 | $12.69 | $12.69 | 4,564 |
| 2024-01-12 | $12.85 | $12.86 | $12.70 | $12.86 | $12.86 | 8,043 |
| 2024-01-11 | $12.85 | $12.85 | $12.49 | $12.75 | $12.75 | 28,816 |
| 2024-01-10 | $12.82 | $12.83 | $12.80 | $12.82 | $12.82 | 3,786 |
| 2024-01-09 | $12.62 | $12.88 | $12.62 | $12.87 | $12.87 | 4,420 |
| 2024-01-08 | $13.26 | $13.38 | $13.12 | $13.38 | $13.16 | 22,892 |
| 2024-01-05 | $13.15 | $13.25 | $13.07 | $13.25 | $12.82 | 4,777 |
| 2024-01-04 | $13.11 | $13.22 | $13.11 | $13.16 | $12.73 | 3,283 |
| 2024-01-03 | $12.91 | $13.12 | $12.89 | $12.93 | $12.51 | 10,856 |
| 2024-01-02 | $13.08 | $13.10 | $12.99 | $13.09 | $12.66 | 5,259 |
| 2023-12-29 | $13.26 | $13.26 | $13.01 | $13.22 | $12.78 | 4,131 |
| 2023-12-28 | $13.46 | $13.46 | $13.20 | $13.20 | $12.76 | 5,099 |
| 2023-12-27 | $13.42 | $13.42 | $13.20 | $13.22 | $12.79 | 19,214 |
| 2023-12-26 | $13.18 | $13.20 | $13.18 | $13.20 | $12.77 | 3,810 |
| 2023-12-22 | $13.03 | $13.25 | $13.03 | $13.19 | $12.75 | 9,233 |
| 2023-12-21 | $13.20 | $13.20 | $12.96 | $12.97 | $12.55 | 154,800 |
| 2023-12-20 | $12.99 | $13.05 | $12.99 | $12.99 | $12.57 | 2,164 |
| 2023-12-19 | $13.09 | $13.13 | $12.94 | $13.13 | $12.70 | 8,364 |
| 2023-12-18 | $12.81 | $12.99 | $12.81 | $12.83 | $12.41 | 3,146 |
| 2023-12-15 | $12.89 | $12.96 | $12.67 | $12.96 | $12.54 | 12,891 |
| 2023-12-14 | $13.15 | $13.15 | $12.97 | $13.00 | $12.57 | 9,868 |
| 2023-12-13 | $12.94 | $12.94 | $12.74 | $12.84 | $12.42 | 1,315,125 |
| 2023-12-12 | $12.85 | $12.85 | $12.67 | $12.70 | $12.28 | 9,245 |
| 2023-12-11 | $12.74 | $12.84 | $12.51 | $12.70 | $12.28 | 21,325 |
| 2023-12-08 | $12.74 | $12.80 | $12.55 | $12.77 | $12.35 | 5,132 |
| 2023-12-07 | $12.74 | $12.76 | $12.73 | $12.73 | $12.32 | 4,625 |
| 2023-12-06 | $12.75 | $12.80 | $12.55 | $12.63 | $12.22 | 10,814 |
| 2023-12-05 | $12.44 | $12.65 | $12.41 | $12.41 | $12.00 | 20,301 |
| 2023-12-04 | $12.55 | $12.67 | $12.52 | $12.54 | $12.13 | 107,773 |
| 2023-12-01 | $12.48 | $12.54 | $12.36 | $12.54 | $12.54 | 9,158 |
| 2023-11-30 | $12.43 | $12.43 | $12.37 | $12.37 | $12.37 | 6,160 |
| 2023-11-29 | $12.50 | $12.67 | $12.37 | $12.41 | $12.41 | 3,447 |
| 2023-11-28 | $12.46 | $12.49 | $12.46 | $12.46 | $12.46 | 3,454 |
| 2023-11-27 | $12.39 | $12.39 | $12.34 | $12.38 | $12.38 | 6,213 |
| 2023-11-24 | $12.28 | $12.31 | $12.28 | $12.31 | $12.31 | 7,666 |
| 2023-11-22 | $12.13 | $12.13 | $12.10 | $12.11 | $12.11 | 4,990 |
| 2023-11-21 | $12.11 | $12.16 | $12.00 | $12.08 | $12.08 | 8,561 |
| 2023-11-20 | $12.14 | $12.34 | $12.11 | $12.22 | $12.22 | 21,259 |
| 2023-11-17 | $12.45 | $12.55 | $11.65 | $11.76 | $11.76 | 5,129 |
| 2023-11-16 | $11.97 | $12.02 | $11.89 | $12.01 | $12.01 | 7,297 |
| 2023-11-15 | $11.75 | $11.76 | $11.71 | $11.76 | $11.76 | 9,446 |
| 2023-11-14 | $11.78 | $11.85 | $11.75 | $11.82 | $11.82 | 15,874 |
| 2023-11-13 | $11.45 | $11.50 | $11.44 | $11.50 | $11.50 | 18,515 |
| 2023-11-10 | $11.36 | $11.49 | $11.35 | $11.47 | $11.47 | 110,330 |
| 2023-11-09 | $11.38 | $11.42 | $11.38 | $11.39 | $11.39 | 3,668 |
| 2023-11-08 | $11.23 | $11.23 | $11.18 | $11.23 | $11.23 | 21,864 |
| 2023-11-07 | $11.21 | $11.27 | $11.21 | $11.27 | $11.27 | 250,281 |
| 2023-11-06 | $11.38 | $11.41 | $11.31 | $11.36 | $11.36 | 16,336 |
| 2023-11-03 | $11.55 | $11.55 | $11.44 | $11.52 | $11.52 | 5,921 |
| 2023-11-02 | $11.38 | $11.58 | $11.31 | $11.51 | $11.51 | 9,934 |
| 2023-11-01 | $11.22 | $11.22 | $11.04 | $11.14 | $11.14 | 9,355 |
| 2023-10-31 | $11.22 | $11.28 | $11.13 | $11.18 | $11.18 | 16,654 |
| 2023-10-30 | $11.01 | $11.12 | $11.01 | $11.12 | $11.12 | 9,257 |
| 2023-10-27 | $11.15 | $11.15 | $10.95 | $10.95 | $10.95 | 1,070,558 |
| 2023-10-26 | $11.18 | $11.18 | $11.03 | $11.16 | $11.16 | 8,824 |
| 2023-10-25 | $11.06 | $11.19 | $11.05 | $11.15 | $11.15 | 11,612 |
| 2023-10-24 | $10.87 | $11.08 | $10.87 | $11.08 | $11.08 | 12,660 |
| 2023-10-23 | $10.89 | $11.05 | $10.89 | $10.95 | $10.95 | 5,932 |
| 2023-10-20 | $11.03 | $11.08 | $10.87 | $10.97 | $10.97 | 11,369 |
| 2023-10-19 | $11.10 | $11.10 | $11.08 | $11.08 | $11.08 | 2,888 |
| 2023-10-18 | $11.04 | $11.04 | $10.82 | $11.01 | $11.01 | 12,796 |
| 2023-10-17 | $11.14 | $11.14 | $11.10 | $11.11 | $11.11 | 29,250 |
| 2023-10-16 | $11.09 | $11.15 | $11.02 | $11.14 | $11.14 | 34,285 |
| 2023-10-13 | $11.23 | $11.23 | $11.03 | $11.03 | $11.03 | 42,988 |
| 2023-10-12 | $11.31 | $11.31 | $11.12 | $11.18 | $11.18 | 6,434 |
| 2023-10-11 | $11.33 | $11.35 | $11.31 | $11.32 | $11.32 | 9,663 |
| 2023-10-10 | $11.22 | $11.22 | $11.07 | $11.17 | $11.17 | 4,323 |
| 2023-10-09 | $10.83 | $10.86 | $10.81 | $10.81 | $10.81 | 13,835 |
| 2023-10-06 | $10.55 | $10.78 | $10.49 | $10.78 | $10.78 | 23,563 |
| 2023-10-05 | $10.72 | $10.77 | $10.70 | $10.77 | $10.77 | 75,822 |
| 2023-10-04 | $10.70 | $10.70 | $10.49 | $10.59 | $10.59 | 10,140 |
| 2023-10-03 | $10.48 | $10.50 | $10.38 | $10.41 | $10.41 | 183,933 |
| 2023-10-02 | $11.00 | $11.00 | $10.68 | $10.83 | $10.83 | 24,480 |
| 2023-09-29 | $11.40 | $11.40 | $11.10 | $11.18 | $11.18 | 4,973 |
| 2023-09-28 | $11.23 | $11.28 | $11.12 | $11.23 | $11.23 | 37,608 |
| 2023-09-27 | $11.37 | $11.37 | $11.15 | $11.18 | $11.18 | 22,603 |
| 2023-09-26 | $11.60 | $11.60 | $11.44 | $11.46 | $11.46 | 8,097 |
| 2023-09-25 | $11.38 | $11.46 | $11.36 | $11.36 | $11.36 | 8,465 |
| 2023-09-22 | $11.69 | $11.72 | $11.60 | $11.72 | $11.72 | 24,254 |
| 2023-09-21 | $11.80 | $11.80 | $11.79 | $11.79 | $11.79 | 2,687 |
| 2023-09-20 | $12.13 | $12.13 | $12.08 | $12.08 | $12.08 | 3,450 |
| 2023-09-19 | $11.97 | $11.97 | $11.94 | $11.95 | $11.95 | 2,566 |
| 2023-09-18 | $11.91 | $11.91 | $11.81 | $11.81 | $11.81 | 8,614 |
| 2023-09-15 | $11.83 | $11.84 | $11.82 | $11.82 | $11.82 | 5,725 |
| 2023-09-14 | $11.75 | $11.80 | $11.74 | $11.77 | $11.77 | 4,941 |
| 2023-09-13 | $11.57 | $11.61 | $11.56 | $11.61 | $11.61 | 24,456 |
| 2023-09-12 | $11.60 | $11.64 | $11.58 | $11.64 | $11.64 | 1,580 |
| 2023-09-11 | $11.65 | $11.72 | $11.62 | $11.72 | $11.72 | 6,683 |
| 2023-09-08 | $11.69 | $11.75 | $11.69 | $11.75 | $11.75 | 5,185 |
| 2023-09-07 | $11.58 | $11.63 | $11.58 | $11.60 | $11.60 | 18,419 |
| 2023-09-06 | $11.47 | $11.55 | $11.38 | $11.38 | $11.38 | 106,214 |
| 2023-09-05 | $11.59 | $11.59 | $11.34 | $11.40 | $11.40 | 7,686 |
| 2023-09-01 | $11.82 | $11.83 | $11.72 | $11.72 | $11.72 | 12,673 |
| 2023-08-31 | $12.01 | $12.01 | $11.77 | $11.94 | $11.94 | 5,881 |
| 2023-08-30 | $12.14 | $12.14 | $12.03 | $12.05 | $12.05 | 14,725 |
| 2023-08-29 | $12.05 | $12.26 | $12.05 | $12.19 | $12.19 | 198,794 |
| 2023-08-28 | $12.15 | $12.15 | $12.06 | $12.08 | $12.08 | 2,619 |
| 2023-08-25 | $11.88 | $11.92 | $11.88 | $11.91 | $11.91 | 3,302 |
| 2023-08-24 | $11.88 | $11.91 | $11.63 | $11.63 | $11.63 | 13,796 |
| 2023-08-23 | $11.85 | $11.86 | $11.83 | $11.84 | $11.84 | 14,634 |
| 2023-08-22 | $11.62 | $11.66 | $11.62 | $11.65 | $11.65 | 4,656 |
| 2023-08-21 | $11.54 | $11.62 | $11.52 | $11.62 | $11.62 | 2,636 |
| 2023-08-18 | $11.54 | $11.60 | $11.54 | $11.60 | $11.60 | 2,972 |
| 2023-08-17 | $11.59 | $11.60 | $11.38 | $11.51 | $11.51 | 16,638 |
| 2023-08-16 | $11.76 | $11.77 | $11.72 | $11.72 | $11.72 | 1,934 |
| 2023-08-15 | $11.74 | $11.74 | $11.64 | $11.67 | $11.67 | 9,519 |
| 2023-08-14 | $11.99 | $11.99 | $11.87 | $11.92 | $11.92 | 4,110 |
| 2023-08-11 | $12.05 | $12.07 | $11.94 | $12.03 | $12.03 | 10,747 |
| 2023-08-10 | $12.04 | $12.14 | $12.04 | $12.05 | $12.05 | 5,749 |
| 2023-08-09 | $11.90 | $11.93 | $11.90 | $11.92 | $11.92 | 12,647 |
| 2023-08-08 | $11.85 | $11.88 | $11.85 | $11.85 | $11.85 | 1,242 |
| 2023-08-07 | $11.80 | $11.90 | $11.80 | $11.89 | $11.89 | 7,557 |
| 2023-08-04 | $11.88 | $11.95 | $11.85 | $11.90 | $11.90 | 8,093 |
| 2023-08-03 | $11.80 | $11.86 | $11.74 | $11.83 | $11.83 | 4,840 |
| 2023-08-02 | $12.20 | $12.20 | $11.99 | $11.99 | $11.99 | 6,768 |
| 2023-08-01 | $12.41 | $12.41 | $12.18 | $12.34 | $12.34 | 389,703 |
| 2023-07-31 | $12.55 | $12.63 | $12.50 | $12.58 | $12.58 | 9,059 |
| 2023-07-28 | $12.67 | $12.75 | $12.67 | $12.74 | $12.74 | 3,261 |
| 2023-07-27 | $12.73 | $12.78 | $12.73 | $12.73 | $12.73 | 5,261 |
| 2023-07-26 | $12.63 | $12.74 | $12.63 | $12.71 | $12.71 | 4,553 |
| 2023-07-25 | $12.63 | $12.64 | $12.63 | $12.64 | $12.64 | 4,222 |
| 2023-07-24 | $12.79 | $12.79 | $12.75 | $12.75 | $12.75 | 3,035 |
| 2023-07-21 | $12.84 | $12.95 | $12.84 | $12.92 | $12.92 | 6,151 |
| 2023-07-20 | $12.72 | $12.72 | $12.71 | $12.71 | $12.71 | 52,532 |
| 2023-07-19 | $12.64 | $12.64 | $12.54 | $12.63 | $12.63 | 5,419 |
| 2023-07-18 | $12.62 | $12.63 | $12.59 | $12.60 | $12.60 | 3,468 |
| 2023-07-17 | $12.66 | $12.67 | $12.64 | $12.64 | $12.64 | 37,583 |
| 2023-07-14 | $12.79 | $12.96 | $12.79 | $12.79 | $12.79 | 6,129 |
| 2023-07-13 | $12.75 | $12.76 | $12.68 | $12.75 | $12.75 | 8,226 |
| 2023-07-12 | $12.39 | $12.56 | $12.37 | $12.56 | $12.56 | 59,709 |
| 2023-07-11 | $12.34 | $12.34 | $12.27 | $12.27 | $12.27 | 2,624 |
| 2023-07-10 | $12.36 | $12.36 | $12.26 | $12.29 | $12.29 | 8,130 |
| 2023-07-07 | $12.28 | $12.35 | $12.25 | $12.29 | $12.29 | 6,687 |
| 2023-07-06 | $12.75 | $13.31 | $12.71 | $12.72 | $12.37 | 8,356 |
| 2023-07-05 | $13.20 | $13.20 | $12.75 | $12.90 | $12.21 | 57,990 |
| 2023-07-03 | $13.30 | $13.42 | $13.29 | $13.31 | $12.61 | 7,549 |
| 2023-06-30 | $13.15 | $13.27 | $13.00 | $13.27 | $12.57 | 3,517 |
| 2023-06-29 | $12.94 | $13.02 | $12.94 | $12.97 | $12.29 | 7,523 |
| 2023-06-28 | $13.15 | $13.15 | $12.86 | $12.95 | $12.26 | 4,806 |
| 2023-06-27 | $12.94 | $13.03 | $12.93 | $12.95 | $12.27 | 5,381 |
| 2023-06-26 | $12.89 | $12.89 | $12.77 | $12.77 | $12.10 | 12,806 |
| 2023-06-23 | $12.77 | $12.79 | $12.72 | $12.72 | $12.72 | 8,771 |
| 2023-06-22 | $12.91 | $12.94 | $12.80 | $12.90 | $12.90 | 3,535 |
| 2023-06-21 | $13.03 | $13.03 | $12.91 | $13.02 | $13.02 | 27,552 |
| 2023-06-20 | $13.08 | $13.13 | $12.94 | $13.01 | $13.01 | 52,656 |
| 2023-06-16 | $13.18 | $13.18 | $13.00 | $13.06 | $13.06 | 8,260 |
| 2023-06-15 | $12.70 | $12.79 | $12.60 | $12.79 | $12.79 | 14,073 |
| 2023-06-14 | $12.61 | $12.63 | $12.56 | $12.56 | $12.56 | 1,434 |
| 2023-06-13 | $12.37 | $12.47 | $12.37 | $12.42 | $12.42 | 6,092 |
| 2023-06-12 | $12.37 | $12.51 | $12.37 | $12.51 | $12.51 | 40,486 |
| 2023-06-09 | $12.40 | $12.46 | $12.32 | $12.37 | $12.37 | 39,894 |
| 2023-06-08 | $12.47 | $12.47 | $12.34 | $12.39 | $12.39 | 1,488,666 |
| 2023-06-07 | $12.49 | $12.52 | $12.28 | $12.28 | $12.28 | 11,673 |
| 2023-06-06 | $12.44 | $12.51 | $12.43 | $12.51 | $12.51 | 5,064 |
| 2023-06-05 | $12.44 | $12.44 | $12.35 | $12.40 | $12.40 | 6,193 |
| 2023-06-02 | $12.39 | $12.44 | $12.35 | $12.40 | $12.40 | 9,003 |
| 2023-06-01 | $12.31 | $12.39 | $12.31 | $12.39 | $12.39 | 12,887 |
| 2023-05-31 | $12.26 | $12.26 | $12.07 | $12.21 | $12.21 | 11,015 |
| 2023-05-30 | $12.42 | $12.48 | $12.33 | $12.36 | $12.36 | 6,266 |
| 2023-05-26 | $12.35 | $12.43 | $12.29 | $12.41 | $12.41 | 14,274 |
| 2023-05-25 | $12.26 | $12.30 | $12.11 | $12.30 | $12.30 | 53,441 |
| 2023-05-24 | $12.57 | $12.57 | $12.42 | $12.52 | $12.52 | 19,090 |
| 2023-05-23 | $12.64 | $12.64 | $12.56 | $12.56 | $12.56 | 14,014 |
| 2023-05-22 | $12.67 | $12.67 | $12.63 | $12.64 | $12.64 | 3,137 |
| 2023-05-19 | $12.60 | $12.62 | $12.60 | $12.60 | $12.60 | 6,738 |
| 2023-05-18 | $12.57 | $12.57 | $12.50 | $12.55 | $12.55 | 6,692 |
| 2023-05-17 | $12.69 | $12.77 | $12.69 | $12.77 | $12.77 | 3,003 |
| 2023-05-16 | $12.89 | $12.95 | $12.89 | $12.93 | $12.93 | 4,077 |
| 2023-05-15 | $12.91 | $12.94 | $12.78 | $12.94 | $12.94 | 6,725 |
| 2023-05-12 | $13.08 | $13.08 | $12.92 | $12.92 | $12.92 | 3,893 |
| 2023-05-11 | $12.97 | $12.97 | $12.81 | $12.87 | $12.87 | 3,902 |
| 2023-05-10 | $13.04 | $13.16 | $12.88 | $12.99 | $12.99 | 5,697 |
| 2023-05-09 | $12.92 | $12.99 | $12.83 | $12.99 | $12.99 | 12,747 |
| 2023-05-08 | $12.97 | $13.03 | $12.91 | $13.02 | $13.02 | 6,655 |
| 2023-05-05 | $12.98 | $13.04 | $12.98 | $13.04 | $13.04 | 7,549 |
| 2023-05-04 | $12.99 | $13.19 | $12.98 | $13.06 | $13.06 | 14,897 |
| 2023-05-03 | $12.92 | $13.15 | $12.92 | $13.07 | $13.07 | 8,781 |
| 2023-05-02 | $12.90 | $12.95 | $12.88 | $12.95 | $12.95 | 9,614 |
| 2023-05-01 | $13.08 | $13.09 | $13.08 | $13.09 | $13.09 | 6,081 |
| 2023-04-28 | $12.99 | $13.26 | $12.99 | $13.26 | $13.26 | 3,437 |
| 2023-04-27 | $13.10 | $13.12 | $13.01 | $13.11 | $13.11 | 31,048 |
| 2023-04-26 | $13.17 | $13.17 | $13.05 | $13.12 | $13.12 | 9,597 |
| 2023-04-25 | $12.96 | $13.14 | $12.88 | $13.01 | $13.01 | 30,513 |
| 2023-04-24 | $12.98 | $13.08 | $12.98 | $13.04 | $13.04 | 41,661 |
| 2023-04-21 | $13.02 | $13.04 | $12.98 | $13.03 | $13.03 | 5,517 |
| 2023-04-20 | $13.04 | $13.07 | $12.97 | $12.98 | $12.98 | 126,661 |
| 2023-04-19 | $12.85 | $12.87 | $12.84 | $12.85 | $12.85 | 28,191 |
| 2023-04-18 | $12.68 | $12.68 | $12.68 | $12.68 | $12.67 | 50,825 |
| 2023-04-17 | $12.81 | $12.81 | $12.47 | $12.57 | $12.56 | 72,034 |
| 2023-04-14 | $12.69 | $12.80 | $12.50 | $12.62 | $12.61 | 5,734 |
| 2023-04-13 | $12.94 | $12.94 | $12.92 | $12.93 | $12.92 | 6,016 |
| 2023-04-12 | $12.88 | $12.97 | $12.85 | $12.92 | $12.91 | 41,446 |
| 2023-04-11 | $12.82 | $12.82 | $12.69 | $12.72 | $12.71 | 45,098 |
| 2023-04-10 | $12.86 | $12.86 | $12.50 | $12.68 | $12.67 | 7,567 |
| 2023-04-06 | $12.93 | $12.93 | $12.79 | $12.86 | $12.85 | 6,536 |
| 2023-04-05 | $12.78 | $12.80 | $12.75 | $12.80 | $12.79 | 14,856 |
| 2023-04-04 | $12.50 | $12.63 | $12.42 | $12.53 | $12.52 | 123,802 |
| 2023-04-03 | $12.45 | $12.45 | $12.28 | $12.40 | $12.39 | 6,972 |
| 2023-03-31 | $12.61 | $12.62 | $12.49 | $12.49 | $12.48 | 2,527 |
| 2023-03-30 | $12.32 | $12.50 | $12.32 | $12.49 | $12.48 | 6,475 |
| 2023-03-29 | $12.33 | $12.34 | $12.28 | $12.28 | $12.27 | 3,978 |
| 2023-03-28 | $12.29 | $12.37 | $12.08 | $12.30 | $12.30 | 8,977 |
| 2023-03-27 | $12.15 | $12.17 | $12.12 | $12.17 | $12.17 | 9,995 |
| 2023-03-24 | $12.20 | $12.20 | $11.86 | $11.94 | $11.94 | 20,577 |
| 2023-03-23 | $12.00 | $12.13 | $11.95 | $12.06 | $12.06 | 21,237 |
| 2023-03-22 | $11.94 | $12.01 | $11.91 | $12.01 | $12.01 | 5,144 |
| 2023-03-21 | $12.01 | $12.01 | $11.88 | $11.97 | $11.97 | 11,207 |
| 2023-03-20 | $11.73 | $11.92 | $11.73 | $11.92 | $11.92 | 9,869 |
| 2023-03-17 | $11.66 | $11.83 | $11.63 | $11.63 | $11.63 | 2,809 |
| 2023-03-16 | $11.69 | $11.82 | $11.60 | $11.82 | $11.82 | 8,940 |
| 2023-03-15 | $11.58 | $11.58 | $11.35 | $11.53 | $11.53 | 13,416 |
| 2023-03-14 | $11.71 | $11.71 | $11.65 | $11.65 | $11.65 | 19,115 |
| 2023-03-13 | $11.51 | $11.51 | $11.37 | $11.46 | $11.46 | 6,792 |
| 2023-03-10 | $11.29 | $11.44 | $11.29 | $11.40 | $11.40 | 3,445 |
| 2023-03-09 | $11.22 | $11.46 | $11.22 | $11.32 | $11.32 | 8,964 |
| 2023-03-08 | $11.35 | $11.35 | $11.26 | $11.34 | $11.34 | 8,889 |
| 2023-03-07 | $11.43 | $11.54 | $11.27 | $11.27 | $11.27 | 138,560 |
| 2023-03-06 | $11.28 | $11.54 | $11.28 | $11.47 | $11.47 | 10,087 |
| 2023-03-03 | $11.43 | $11.43 | $11.40 | $11.43 | $11.43 | 7,140 |
| 2023-03-02 | $11.26 | $11.36 | $11.19 | $11.36 | $11.36 | 18,084 |
| 2023-03-01 | $11.56 | $11.56 | $11.30 | $11.31 | $11.31 | 19,802 |
| 2023-02-28 | $11.56 | $11.63 | $11.54 | $11.54 | $11.54 | 4,947 |
| 2023-02-27 | $11.62 | $11.64 | $11.56 | $11.56 | $11.56 | 32,928 |
| 2023-02-24 | $11.59 | $11.59 | $11.52 | $11.54 | $11.54 | 6,667 |
| 2023-02-23 | $11.72 | $11.72 | $11.61 | $11.63 | $11.63 | 6,818 |
| 2023-02-22 | $11.80 | $11.80 | $11.67 | $11.70 | $11.70 | 7,909 |
| 2023-02-21 | $11.78 | $11.78 | $11.65 | $11.67 | $11.67 | 9,463 |
| 2023-02-17 | $11.44 | $11.80 | $11.44 | $11.59 | $11.59 | 21,166 |
| 2023-02-16 | $11.56 | $11.59 | $11.53 | $11.59 | $11.59 | 11,536 |
| 2023-02-15 | $11.79 | $11.79 | $11.59 | $11.63 | $11.63 | 4,776 |
| 2023-02-14 | $11.65 | $11.66 | $11.60 | $11.62 | $11.62 | 5,816 |
| 2023-02-13 | $11.49 | $11.51 | $11.49 | $11.51 | $11.51 | 3,692 |
| 2023-02-10 | $11.46 | $11.61 | $11.41 | $11.41 | $11.41 | 10,241 |
| 2023-02-09 | $11.57 | $11.57 | $11.50 | $11.50 | $11.50 | 8,723 |
| 2023-02-08 | $11.54 | $11.54 | $11.42 | $11.42 | $11.42 | 67,222 |
| 2023-02-07 | $11.50 | $11.53 | $11.41 | $11.47 | $11.47 | 48,604 |
| 2023-02-06 | $11.63 | $11.71 | $11.47 | $11.61 | $11.61 | 16,709 |
| 2023-02-03 | $11.72 | $11.75 | $11.69 | $11.69 | $11.69 | 16,133 |
| 2023-02-02 | $11.93 | $11.93 | $11.74 | $11.74 | $11.74 | 15,981 |
| 2023-02-01 | $11.79 | $11.83 | $11.67 | $11.83 | $11.83 | 16,498 |
| 2023-01-31 | $11.72 | $11.72 | $11.71 | $11.71 | $11.71 | 14,209 |
| 2023-01-30 | $11.80 | $11.90 | $11.69 | $11.79 | $11.79 | 25,266 |
| 2023-01-27 | $11.79 | $11.80 | $11.76 | $11.76 | $11.76 | 16,903 |
| 2023-01-26 | $11.84 | $11.94 | $11.68 | $11.77 | $11.77 | 36,201 |
| 2023-01-25 | $11.88 | $11.93 | $11.82 | $11.89 | $11.89 | 46,807 |
| 2023-01-24 | $11.99 | $11.99 | $11.70 | $11.84 | $11.84 | 55,341 |
| 2023-01-23 | $11.80 | $11.86 | $11.77 | $11.80 | $11.80 | 47,855 |
| 2023-01-20 | $11.63 | $11.79 | $11.63 | $11.79 | $11.79 | 72,841 |
| 2023-01-19 | $11.65 | $11.78 | $11.65 | $11.77 | $11.77 | 17,376 |
| 2023-01-18 | $11.76 | $11.79 | $11.62 | $11.79 | $11.79 | 66,391 |
| 2023-01-17 | $11.95 | $11.95 | $11.73 | $11.73 | $11.73 | 86,400 |
| 2023-01-13 | $11.93 | $11.95 | $11.72 | $11.72 | $11.72 | 39,197 |
| 2023-01-12 | $11.93 | $11.96 | $11.82 | $11.89 | $11.89 | 17,981 |
| 2023-01-11 | $11.70 | $11.78 | $11.70 | $11.71 | $11.71 | 7,454 |
| 2023-01-10 | $11.59 | $11.66 | $11.55 | $11.55 | $11.55 | 3,812 |
| 2023-01-09 | $11.59 | $11.70 | $11.55 | $11.55 | $11.55 | 39,627 |
| 2023-01-06 | $11.44 | $11.70 | $11.44 | $11.68 | $11.68 | 8,680 |
| 2023-01-05 | $11.85 | $11.92 | $11.64 | $11.70 | $11.51 | 25,577 |
| 2023-01-04 | $11.86 | $11.92 | $11.60 | $11.76 | $11.39 | 65,404 |
| 2023-01-03 | $11.73 | $11.75 | $11.29 | $11.61 | $11.24 | 36,582 |
| 2022-12-30 | $11.94 | $11.94 | $11.64 | $11.64 | $11.27 | 88,701 |
| 2022-12-29 | $11.43 | $11.82 | $11.43 | $11.57 | $11.21 | 17,724 |
| 2022-12-28 | $11.49 | $11.75 | $11.40 | $11.66 | $11.29 | 23,052 |
| 2022-12-27 | $11.95 | $11.95 | $11.42 | $11.43 | $11.06 | 29,683 |
| 2022-12-23 | $11.63 | $11.68 | $11.40 | $11.55 | $11.55 | 24,165 |
| 2022-12-22 | $11.24 | $11.85 | $11.24 | $11.52 | $11.52 | 17,871 |
| 2022-12-21 | $11.41 | $11.78 | $11.25 | $11.25 | $11.25 | 81,865 |
| 2022-12-20 | $11.82 | $11.82 | $11.18 | $11.40 | $11.40 | 16,376 |
| 2022-12-19 | $11.59 | $11.70 | $11.31 | $11.36 | $11.36 | 52,924 |
| 2022-12-16 | $11.15 | $11.60 | $11.15 | $11.23 | $11.23 | 29,370 |
| 2022-12-15 | $11.61 | $11.82 | $11.35 | $11.44 | $11.44 | 12,321 |
| 2022-12-14 | $11.67 | $11.87 | $11.58 | $11.60 | $11.60 | 34,766 |
| 2022-12-13 | $11.87 | $11.89 | $11.53 | $11.53 | $11.53 | 6,166 |
| 2022-12-12 | $11.81 | $11.81 | $11.41 | $11.47 | $11.47 | 62,573 |
| 2022-12-09 | $11.80 | $11.80 | $11.52 | $11.65 | $11.65 | 38,227 |
| 2022-12-08 | $11.60 | $11.60 | $11.28 | $11.36 | $11.36 | 55,814 |
| 2022-12-07 | $11.48 | $11.55 | $11.32 | $11.32 | $11.32 | 20,692 |
| 2022-12-06 | $11.36 | $11.56 | $11.30 | $11.30 | $11.30 | 36,603 |
| 2022-12-05 | $11.31 | $11.58 | $11.28 | $11.31 | $11.31 | 63,452 |
| 2022-12-02 | $11.20 | $11.50 | $11.20 | $11.39 | $11.39 | 18,984 |
| 2022-12-01 | $11.31 | $11.56 | $11.29 | $11.30 | $11.30 | 20,204 |
| 2022-11-30 | $10.96 | $11.30 | $10.92 | $11.22 | $11.22 | 35,755 |
| 2022-11-29 | $10.83 | $11.14 | $10.83 | $10.98 | $10.98 | 20,286 |
| 2022-11-28 | $11.40 | $11.40 | $10.99 | $11.22 | $11.22 | 36,739 |
| 2022-11-25 | $11.14 | $11.25 | $11.10 | $11.25 | $11.25 | 61,543 |
| 2022-11-23 | $10.91 | $11.19 | $10.91 | $11.07 | $11.07 | 18,237 |
| 2022-11-22 | $10.87 | $11.11 | $10.87 | $10.98 | $10.98 | 28,699 |
| 2022-11-21 | $10.83 | $11.07 | $10.77 | $10.77 | $10.77 | 48,097 |
| 2022-11-18 | $11.00 | $11.00 | $10.76 | $10.82 | $10.82 | 38,393 |
| 2022-11-17 | $10.72 | $10.87 | $10.72 | $10.73 | $10.73 | 15,009 |
| 2022-11-16 | $10.68 | $10.93 | $10.68 | $10.73 | $10.73 | 26,131 |
| 2022-11-15 | $11.04 | $11.04 | $10.60 | $10.72 | $10.72 | 9,378 |
| 2022-11-14 | $10.72 | $10.93 | $10.64 | $10.71 | $10.71 | 90,870 |
| 2022-11-11 | $10.47 | $10.85 | $10.32 | $10.50 | $10.50 | 28,960 |
| 2022-11-10 | $10.44 | $10.68 | $10.23 | $10.31 | $10.31 | 11,789 |
| 2022-11-09 | $10.15 | $10.30 | $9.99 | $9.99 | $9.99 | 20,400 |
| 2022-11-08 | $10.07 | $10.15 | $10.02 | $10.02 | $10.02 | 22,775 |
| 2022-11-07 | $10.03 | $10.04 | $9.92 | $9.96 | $9.96 | 103,706 |
| 2022-11-04 | $9.89 | $10.11 | $9.89 | $9.92 | $9.92 | 28,841 |
| 2022-11-03 | $9.80 | $9.92 | $9.77 | $9.85 | $9.85 | 41,953 |
| 2022-11-02 | $10.14 | $10.22 | $9.94 | $9.94 | $9.94 | 30,851 |
| 2022-11-01 | $10.36 | $10.40 | $10.15 | $10.18 | $10.18 | 13,286 |
| 2022-10-31 | $10.15 | $10.41 | $10.11 | $10.41 | $10.41 | 46,770 |
| 2022-10-28 | $10.21 | $10.30 | $10.16 | $10.30 | $10.30 | 692,496 |
| 2022-10-27 | $10.23 | $10.26 | $10.08 | $10.08 | $10.08 | 47,475 |
| 2022-10-26 | $10.00 | $10.22 | $10.00 | $10.17 | $10.17 | 16,293 |
| 2022-10-25 | $9.68 | $9.91 | $9.68 | $9.79 | $9.79 | 38,874 |
| 2022-10-24 | $9.65 | $9.81 | $9.54 | $9.55 | $9.55 | 47,032 |
| 2022-10-21 | $9.19 | $9.46 | $9.19 | $9.35 | $9.35 | 21,699 |
| 2022-10-20 | $9.35 | $9.60 | $9.24 | $9.35 | $9.35 | 16,980 |
| 2022-10-19 | $9.32 | $9.44 | $9.26 | $9.40 | $9.40 | 78,118 |
| 2022-10-18 | $9.77 | $9.77 | $9.44 | $9.51 | $9.51 | 17,687 |
| 2022-10-17 | $9.52 | $9.64 | $9.44 | $9.45 | $9.45 | 19,757 |
| 2022-10-14 | $9.25 | $9.38 | $9.02 | $9.03 | $9.03 | 45,739 |
| 2022-10-13 | $9.00 | $9.16 | $8.88 | $9.02 | $9.02 | 58,074 |
| 2022-10-12 | $9.13 | $9.13 | $8.83 | $8.84 | $8.84 | 95,293 |
| 2022-10-11 | $9.10 | $9.25 | $8.98 | $8.99 | $8.99 | 22,548 |
| 2022-10-10 | $9.20 | $9.49 | $9.20 | $9.27 | $9.27 | 27,603 |
| 2022-10-07 | $9.37 | $9.61 | $9.25 | $9.30 | $9.30 | 24,418 |
| 2022-10-06 | $9.66 | $9.68 | $9.39 | $9.40 | $9.40 | 32,719 |
| 2022-10-05 | $9.68 | $9.72 | $9.55 | $9.69 | $9.69 | 40,531 |
| 2022-10-04 | $9.97 | $10.07 | $9.76 | $9.82 | $9.82 | 38,347 |
| 2022-10-03 | $9.52 | $9.76 | $9.50 | $9.58 | $9.58 | 36,822 |
| 2022-09-30 | $9.39 | $9.54 | $9.27 | $9.27 | $9.27 | 20,659 |
| 2022-09-29 | $9.34 | $9.46 | $9.29 | $9.42 | $9.42 | 27,317 |
| 2022-09-28 | $9.42 | $9.54 | $9.38 | $9.50 | $9.50 | 25,110 |
| 2022-09-27 | $9.58 | $9.69 | $9.27 | $9.38 | $9.38 | 99,433 |
| 2022-09-26 | $9.65 | $9.82 | $9.55 | $9.61 | $9.61 | 55,270 |
| 2022-09-23 | $10.14 | $10.14 | $9.82 | $9.82 | $9.82 | 27,903 |
| 2022-09-22 | $10.55 | $10.55 | $10.18 | $10.20 | $10.20 | 11,912 |
| 2022-09-21 | $10.44 | $10.60 | $10.25 | $10.25 | $10.25 | 14,937 |
| 2022-09-20 | $10.36 | $10.59 | $10.30 | $10.33 | $10.33 | 11,248 |
| 2022-09-19 | $10.50 | $10.79 | $10.49 | $10.55 | $10.55 | 30,895 |
| 2022-09-16 | $10.59 | $10.87 | $10.59 | $10.62 | $10.62 | 14,768 |
| 2022-09-15 | $10.51 | $10.72 | $10.49 | $10.49 | $10.49 | 14,240 |
| 2022-09-14 | $10.90 | $10.90 | $10.58 | $10.58 | $10.58 | 9,228 |
| 2022-09-13 | $10.83 | $10.87 | $10.69 | $10.69 | $10.69 | 5,763 |
| 2022-09-12 | $10.88 | $11.20 | $10.88 | $10.96 | $10.96 | 11,072 |
| 2022-09-09 | $10.87 | $10.87 | $10.78 | $10.87 | $10.87 | 8,928 |
| 2022-09-08 | $10.68 | $10.96 | $10.62 | $10.95 | $10.95 | 26,145 |
| 2022-09-07 | $10.64 | $10.76 | $10.62 | $10.70 | $10.70 | 29,330 |
| 2022-09-06 | $10.44 | $10.73 | $10.40 | $10.43 | $10.43 | 27,053 |
| 2022-09-02 | $10.74 | $10.76 | $10.40 | $10.61 | $10.61 | 52,902 |
| 2022-09-01 | $10.51 | $10.55 | $10.43 | $10.47 | $10.47 | 40,158 |
| 2022-08-31 | $10.59 | $10.60 | $10.33 | $10.40 | $10.40 | 10,028 |
| 2022-08-30 | $10.79 | $11.03 | $10.57 | $11.02 | $11.02 | 9,903 |
| 2022-08-29 | $11.14 | $11.14 | $10.78 | $10.78 | $10.78 | 31,836 |
| 2022-08-26 | $11.30 | $11.30 | $10.87 | $10.87 | $10.87 | 15,144 |
| 2022-08-25 | $11.17 | $11.17 | $10.91 | $11.09 | $11.09 | 23,572 |
| 2022-08-24 | $10.85 | $11.16 | $10.85 | $10.91 | $10.91 | 7,176 |
| 2022-08-23 | $10.92 | $11.18 | $10.90 | $10.90 | $10.90 | 4,357 |
| 2022-08-22 | $10.88 | $11.03 | $10.88 | $11.01 | $11.01 | 58,144 |
| 2022-08-19 | $11.16 | $11.21 | $10.99 | $11.03 | $11.03 | 20,593 |
| 2022-08-18 | $11.10 | $11.22 | $11.00 | $11.00 | $11.00 | 6,730 |
| 2022-08-17 | $11.18 | $11.40 | $11.10 | $11.10 | $11.10 | 43,868 |
| 2022-08-16 | $11.39 | $11.40 | $11.14 | $11.15 | $11.15 | 14,655 |
| 2022-08-15 | $11.13 | $11.31 | $11.07 | $11.27 | $11.27 | 18,908 |
| 2022-08-12 | $11.08 | $11.32 | $11.08 | $11.12 | $11.12 | 8,991 |
| 2022-08-11 | $11.34 | $11.42 | $11.17 | $11.19 | $11.19 | 61,561 |
| 2022-08-10 | $11.19 | $11.45 | $11.08 | $11.27 | $11.27 | 4,989 |
| 2022-08-09 | $11.20 | $11.20 | $10.97 | $10.97 | $10.97 | 27,945 |
| 2022-08-08 | $11.14 | $11.14 | $10.81 | $10.81 | $10.81 | 26,023 |
| 2022-08-05 | $10.97 | $10.97 | $10.62 | $10.68 | $10.68 | 34,204 |
| 2022-08-04 | $10.68 | $10.95 | $10.68 | $10.73 | $10.73 | 14,001 |
| 2022-08-03 | $10.70 | $10.84 | $10.56 | $10.60 | $10.60 | 14,081 |
| 2022-08-02 | $10.72 | $10.90 | $10.59 | $10.59 | $10.59 | 11,260 |
| 2022-08-01 | $10.79 | $11.01 | $10.70 | $10.90 | $10.90 | 37,248 |
| 2022-07-29 | $10.68 | $10.90 | $10.68 | $10.73 | $10.73 | 22,764 |
| 2022-07-28 | $10.66 | $10.66 | $10.50 | $10.57 | $10.57 | 24,542 |
| 2022-07-27 | $10.50 | $10.77 | $10.42 | $10.65 | $10.65 | 25,009 |
| 2022-07-26 | $10.27 | $10.55 | $10.14 | $10.26 | $10.26 | 42,293 |
| 2022-07-25 | $10.22 | $10.59 | $10.17 | $10.30 | $10.30 | 56,662 |
| 2022-07-22 | $10.17 | $10.35 | $10.12 | $10.16 | $10.16 | 67,445 |
| 2022-07-21 | $10.03 | $10.03 | $9.92 | $10.01 | $10.01 | 32,679 |
| 2022-07-20 | $10.12 | $10.44 | $9.94 | $9.94 | $9.94 | 20,248 |
| 2022-07-19 | $10.19 | $10.32 | $10.06 | $10.09 | $10.09 | 32,119 |
| 2022-07-18 | $9.98 | $10.13 | $9.91 | $9.97 | $9.97 | 225,745 |
| 2022-07-15 | $9.91 | $10.02 | $9.85 | $9.90 | $9.90 | 365,395 |
| 2022-07-14 | $9.75 | $9.86 | $9.69 | $9.77 | $9.77 | 10,374 |
| 2022-07-13 | $10.11 | $10.11 | $9.87 | $9.92 | $9.92 | 10,199 |
| 2022-07-12 | $10.22 | $10.22 | $9.99 | $10.11 | $10.11 | 32,951 |
| 2022-07-11 | $10.16 | $10.29 | $10.16 | $10.16 | $10.16 | 38,300 |
| 2022-07-08 | $10.27 | $10.27 | $10.02 | $10.03 | $10.03 | 41,258 |
| 2022-07-07 | $10.51 | $10.57 | $10.45 | $10.54 | $10.54 | 11,002 |
| 2022-07-06 | $10.76 | $10.76 | $10.46 | $10.56 | $10.29 | 16,961 |
| 2022-07-05 | $10.86 | $10.86 | $10.36 | $10.56 | $10.29 | 34,767 |
| 2022-07-01 | $10.78 | $10.84 | $10.63 | $10.75 | $10.48 | 30,000 |
| 2022-06-30 | $10.57 | $10.62 | $10.29 | $10.45 | $10.19 | 15,761 |
| 2022-06-29 | $10.66 | $10.67 | $10.48 | $10.50 | $10.23 | 24,349 |
| 2022-06-28 | $10.75 | $10.88 | $10.63 | $10.85 | $10.58 | 24,555 |
| 2022-06-27 | $10.61 | $10.75 | $10.48 | $10.74 | $10.46 | 16,654 |
| 2022-06-24 | $10.70 | $10.76 | $10.56 | $10.61 | $10.34 | 10,148 |
| 2022-06-23 | $10.29 | $10.63 | $10.26 | $10.29 | $10.03 | 17,956 |
| 2022-06-22 | $9.98 | $10.07 | $9.95 | $9.97 | $9.72 | 34,449 |
| 2022-06-21 | $10.23 | $10.58 | $10.17 | $10.17 | $9.91 | 60,912 |
| 2022-06-17 | $10.39 | $10.72 | $10.24 | $10.47 | $10.20 | 18,925 |
| 2022-06-16 | $10.32 | $10.55 | $10.32 | $10.38 | $10.12 | 278,648 |
| 2022-06-15 | $10.53 | $10.86 | $10.26 | $10.53 | $10.26 | 61,612 |
| 2022-06-14 | $10.51 | $10.51 | $10.20 | $10.28 | $10.02 | 58,348 |
| 2022-06-13 | $10.92 | $10.92 | $10.49 | $10.56 | $10.29 | 21,972 |
| 2022-06-10 | $11.00 | $11.28 | $10.79 | $11.28 | $10.99 | 33,620 |
| 2022-06-09 | $11.32 | $11.46 | $11.23 | $11.33 | $11.04 | 10,337 |
| 2022-06-08 | $11.54 | $11.72 | $11.41 | $11.51 | $11.21 | 5,669 |
| 2022-06-07 | $11.75 | $11.82 | $11.54 | $11.61 | $11.31 | 4,162 |
| 2022-06-06 | $11.87 | $11.88 | $11.66 | $11.69 | $11.38 | 218,970 |
| 2022-06-03 | $11.68 | $11.69 | $11.50 | $11.58 | $11.28 | 8,249 |
| 2022-06-02 | $12.03 | $12.03 | $11.51 | $11.70 | $11.39 | 14,511 |
| 2022-06-01 | $11.83 | $11.83 | $11.51 | $11.63 | $11.33 | 18,888 |
| 2022-05-31 | $11.89 | $11.96 | $11.79 | $11.93 | $11.62 | 24,472 |
| 2022-05-27 | $12.32 | $12.32 | $12.05 | $12.12 | $11.81 | 116,179 |
| 2022-05-26 | $12.11 | $12.22 | $12.01 | $12.11 | $11.79 | 19,960 |
| 2022-05-25 | $12.00 | $12.26 | $12.00 | $12.18 | $11.86 | 112,186 |
| 2022-05-24 | $11.85 | $11.97 | $11.83 | $11.92 | $11.61 | 59,248 |
| 2022-05-23 | $11.85 | $11.97 | $11.76 | $11.88 | $11.57 | 32,078 |
| 2022-05-20 | $11.71 | $11.85 | $11.59 | $11.68 | $11.37 | 15,808 |
| 2022-05-19 | $11.73 | $11.74 | $11.37 | $11.46 | $11.17 | 10,234 |
| 2022-05-18 | $11.32 | $11.57 | $11.28 | $11.28 | $10.99 | 18,862 |
| 2022-05-17 | $11.58 | $11.66 | $11.36 | $11.36 | $11.07 | 6,263 |
| 2022-05-16 | $11.43 | $11.55 | $11.19 | $11.31 | $11.01 | 81,485 |
| 2022-05-13 | $11.05 | $11.18 | $11.05 | $11.18 | $10.89 | 13,218 |
| 2022-05-12 | $11.29 | $11.29 | $10.94 | $11.01 | $10.73 | 54,741 |
| 2022-05-11 | $11.29 | $11.54 | $11.29 | $11.31 | $11.01 | 13,685 |
| 2022-05-10 | $11.23 | $11.35 | $11.09 | $11.09 | $10.80 | 44,925 |
| 2022-05-09 | $11.27 | $11.34 | $11.17 | $11.17 | $10.88 | 52,047 |
| 2022-05-06 | $11.48 | $11.48 | $11.21 | $11.21 | $10.92 | 18,928 |
| 2022-05-05 | $11.59 | $11.59 | $11.24 | $11.28 | $10.99 | 17,371 |
| 2022-05-04 | $11.51 | $11.94 | $11.51 | $11.75 | $11.45 | 12,052 |
| 2022-05-03 | $11.66 | $11.85 | $11.55 | $11.57 | $11.27 | 9,676 |
| 2022-05-02 | $11.56 | $11.59 | $11.35 | $11.36 | $11.07 | 30,167 |
| 2022-04-29 | $11.75 | $11.76 | $11.55 | $11.63 | $11.33 | 10,097 |
| 2022-04-28 | $11.51 | $11.74 | $11.50 | $11.58 | $11.28 | 12,519 |
| 2022-04-27 | $11.36 | $11.46 | $11.28 | $11.31 | $11.02 | 10,279 |
| 2022-04-26 | $11.38 | $11.48 | $11.15 | $11.33 | $11.04 | 43,149 |
| 2022-04-25 | $11.51 | $11.56 | $11.29 | $11.51 | $11.21 | 41,101 |
| 2022-04-22 | $11.56 | $11.56 | $11.18 | $11.21 | $10.92 | 16,054 |
| 2022-04-21 | $11.54 | $11.65 | $11.35 | $11.43 | $11.14 | 6,544 |
| 2022-04-20 | $11.65 | $11.65 | $11.44 | $11.61 | $11.31 | 13,640 |
| 2022-04-19 | $11.29 | $11.43 | $11.27 | $11.36 | $11.06 | 8,841 |
| 2022-04-18 | $11.60 | $11.85 | $11.01 | $11.60 | $11.30 | 119,210 |
| 2022-04-14 | $11.18 | $11.54 | $11.18 | $11.29 | $11.00 | 63,772 |
| 2022-04-13 | $11.40 | $11.56 | $11.09 | $11.18 | $10.89 | 13,025 |
| 2022-04-12 | $11.56 | $11.56 | $11.13 | $11.21 | $10.91 | 39,037 |
| 2022-04-11 | $11.73 | $11.73 | $11.33 | $11.64 | $11.34 | 13,100 |
| 2022-04-08 | $11.90 | $11.90 | $11.58 | $11.66 | $11.36 | 29,168 |
| 2022-04-07 | $11.65 | $11.70 | $11.44 | $11.49 | $11.19 | 9,822 |
| 2022-04-06 | $11.44 | $11.72 | $11.38 | $11.65 | $11.34 | 9,798 |
| 2022-04-05 | $11.51 | $11.51 | $11.33 | $11.33 | $11.04 | 7,084 |
| 2022-04-04 | $10.90 | $11.14 | $10.82 | $10.95 | $10.66 | 86,080 |
| 2022-04-01 | $10.96 | $11.18 | $10.85 | $10.85 | $10.57 | 7,358 |
| 2022-03-31 | $11.36 | $11.36 | $11.00 | $11.00 | $10.71 | 14,457 |
| 2022-03-30 | $11.16 | $11.25 | $11.00 | $11.07 | $10.78 | 10,926 |
| 2022-03-29 | $11.16 | $11.48 | $10.99 | $11.34 | $11.05 | 75,697 |
| 2022-03-28 | $10.56 | $10.95 | $10.56 | $10.69 | $10.41 | 13,886 |
| 2022-03-25 | $10.52 | $10.73 | $10.44 | $10.45 | $10.18 | 8,988 |
| 2022-03-24 | $10.63 | $10.84 | $10.40 | $10.51 | $10.24 | 80,241 |
| 2022-03-23 | $10.80 | $10.80 | $10.25 | $10.52 | $10.25 | 31,670 |
| 2022-03-22 | $10.90 | $10.99 | $10.71 | $10.75 | $10.47 | 13,895 |
| 2022-03-21 | $11.01 | $11.12 | $10.75 | $10.94 | $10.66 | 23,176 |
| 2022-03-18 | $10.70 | $11.05 | $10.70 | $10.94 | $10.66 | 23,176 |
| 2022-03-17 | $10.89 | $11.00 | $10.57 | $10.78 | $10.50 | 27,178 |
| 2022-03-16 | $10.79 | $10.99 | $10.57 | $10.68 | $10.40 | 7,803 |
| 2022-03-15 | $10.85 | $11.11 | $10.75 | $10.98 | $10.69 | 11,328 |
| 2022-03-14 | $11.13 | $11.19 | $10.75 | $10.90 | $10.62 | 48,583 |
| 2022-03-11 | $11.24 | $11.25 | $10.53 | $10.65 | $10.37 | 73,403 |
| 2022-03-10 | $10.70 | $10.79 | $10.48 | $10.76 | $10.48 | 18,735 |
| 2022-03-09 | $10.52 | $10.96 | $10.52 | $10.67 | $10.40 | 15,152 |
| 2022-03-08 | $10.55 | $10.68 | $10.22 | $10.57 | $10.29 | 21,987 |
| 2022-03-07 | $9.97 | $10.25 | $9.78 | $9.78 | $9.53 | 19,985 |
| 2022-03-04 | $10.00 | $10.14 | $9.68 | $9.68 | $9.43 | 16,251 |
| 2022-03-03 | $10.25 | $10.40 | $9.78 | $10.11 | $9.84 | 17,047 |
| 2022-03-02 | $10.70 | $10.79 | $10.58 | $10.58 | $10.30 | 5,404 |
| 2022-03-01 | $10.86 | $11.09 | $10.50 | $10.55 | $10.28 | 4,996 |
| 2022-02-28 | $11.39 | $11.50 | $11.06 | $11.10 | $10.81 | 56,435 |
| 2022-02-25 | $11.31 | $11.32 | $10.96 | $11.17 | $10.88 | 30,118 |
| 2022-02-24 | $10.52 | $10.98 | $10.35 | $10.77 | $10.49 | 10,181 |
| 2022-02-23 | $10.90 | $10.90 | $10.54 | $10.63 | $10.35 | 7,097 |
| 2022-02-22 | $10.52 | $10.60 | $10.36 | $10.36 | $10.09 | 44,901 |
| 2022-02-18 | $10.63 | $10.72 | $10.49 | $10.71 | $10.43 | 10,954 |
| 2022-02-17 | $10.79 | $10.94 | $10.67 | $10.86 | $10.58 | 22,846 |
| 2022-02-16 | $10.57 | $10.82 | $10.57 | $10.82 | $10.54 | 220,754 |
| 2022-02-15 | $10.78 | $10.80 | $10.65 | $10.74 | $10.46 | 17,710 |
| 2022-02-14 | $10.50 | $10.62 | $10.25 | $10.40 | $10.13 | 46,231 |
| 2022-02-11 | $10.99 | $10.99 | $10.50 | $10.63 | $10.35 | 25,481 |
| 2022-02-10 | $10.84 | $11.03 | $10.84 | $11.00 | $10.71 | 23,616 |
| 2022-02-09 | $11.20 | $11.20 | $10.95 | $11.12 | $10.83 | 11,638 |
| 2022-02-08 | $10.95 | $10.95 | $10.72 | $10.73 | $10.45 | 47,825 |
| 2022-02-07 | $11.15 | $11.15 | $10.91 | $10.96 | $10.67 | 26,765 |
| 2022-02-04 | $11.19 | $11.30 | $11.11 | $11.30 | $11.01 | 17,325 |
| 2022-02-03 | $11.71 | $11.71 | $11.30 | $11.34 | $11.05 | 7,956 |
| 2022-02-02 | $11.50 | $11.58 | $11.46 | $11.56 | $11.26 | 20,989 |
| 2022-02-01 | $12.06 | $12.06 | $11.57 | $11.63 | $11.33 | 26,304 |
| 2022-01-31 | $11.62 | $11.72 | $11.39 | $11.58 | $11.28 | 22,296 |
| 2022-01-28 | $11.74 | $11.74 | $11.25 | $11.37 | $11.08 | 19,202 |
| 2022-01-27 | $11.55 | $11.55 | $11.25 | $11.42 | $11.13 | 46,239 |
| 2022-01-26 | $11.37 | $11.49 | $11.23 | $11.48 | $11.18 | 37,129 |
| 2022-01-25 | $11.27 | $11.36 | $11.19 | $11.23 | $10.93 | 28,543 |
| 2022-01-24 | $11.47 | $11.47 | $11.19 | $11.39 | $11.09 | 97,315 |
| 2022-01-21 | $11.61 | $11.61 | $11.45 | $11.60 | $11.30 | 19,898 |
| 2022-01-20 | $11.61 | $11.90 | $11.55 | $11.65 | $11.35 | 112,590 |
| 2022-01-19 | $11.35 | $11.41 | $11.32 | $11.38 | $11.09 | 153,411 |
| 2022-01-18 | $11.48 | $11.48 | $11.29 | $11.38 | $11.09 | 153,411 |
| 2022-01-14 | $11.54 | $11.59 | $11.38 | $11.47 | $11.17 | 49,599 |
| 2022-01-13 | $11.73 | $11.80 | $11.47 | $11.69 | $11.38 | 48,381 |
| 2022-01-12 | $11.58 | $11.58 | $11.44 | $11.50 | $11.20 | 8,954 |
| 2022-01-11 | $11.52 | $11.74 | $11.39 | $11.66 | $11.36 | 24,905 |
| 2022-01-10 | $11.54 | $11.62 | $11.34 | $11.62 | $11.32 | 84,941 |
| 2022-01-07 | $11.80 | $11.80 | $11.61 | $11.76 | $11.27 | 18,332 |
| 2022-01-06 | $11.80 | $11.80 | $11.55 | $11.58 | $10.92 | 95,548 |
| 2022-01-05 | $11.95 | $11.95 | $11.68 | $11.77 | $11.09 | 69,850 |
| 2022-01-04 | $11.75 | $11.82 | $11.66 | $11.82 | $11.15 | 37,316 |
| 2022-01-03 | $12.06 | $12.06 | $11.84 | $11.88 | $11.20 | 77,622 |
| 2021-12-31 | $11.73 | $11.99 | $11.61 | $11.99 | $11.31 | 10,723 |
| 2021-12-30 | $11.87 | $11.87 | $11.74 | $11.78 | $11.11 | 11,091 |
| 2021-12-29 | $11.66 | $11.70 | $11.61 | $11.70 | $11.03 | 15,105 |
| 2021-12-28 | $11.77 | $11.77 | $11.59 | $11.70 | $11.03 | 13,952 |
| 2021-12-27 | $11.43 | $11.55 | $11.32 | $11.41 | $10.76 | 84,660 |
| 2021-12-23 | $11.31 | $11.55 | $11.25 | $11.48 | $10.83 | 21,029 |
| 2021-12-22 | $11.21 | $11.25 | $11.12 | $11.23 | $10.59 | 56,855 |
| 2021-12-21 | $11.12 | $11.24 | $11.08 | $11.21 | $10.57 | 58,829 |
| 2021-12-20 | $10.83 | $11.18 | $10.83 | $11.18 | $10.54 | 74,265 |
| 2021-12-17 | $11.25 | $11.25 | $10.91 | $11.05 | $10.41 | 55,442 |
| 2021-12-16 | $11.20 | $11.23 | $11.11 | $11.12 | $10.48 | 84,173 |
| 2021-12-15 | $11.33 | $11.33 | $11.00 | $11.26 | $10.62 | 66,750 |
| 2021-12-14 | $11.15 | $11.26 | $10.94 | $11.09 | $10.45 | 207,691 |
| 2021-12-13 | $10.96 | $11.12 | $10.86 | $10.97 | $10.34 | 74,595 |
| 2021-12-10 | $10.97 | $11.09 | $10.83 | $11.04 | $10.41 | 56,479 |
| 2021-12-09 | $11.23 | $11.23 | $10.98 | $11.06 | $10.42 | 195,886 |
| 2021-12-08 | $11.45 | $11.46 | $11.28 | $11.37 | $10.72 | 1,338,599 |
| 2021-12-07 | $11.32 | $11.36 | $11.22 | $11.22 | $10.58 | 19,163 |
| 2021-12-06 | $11.22 | $11.26 | $11.14 | $11.16 | $10.52 | 53,130 |
| 2021-12-03 | $10.80 | $11.01 | $10.76 | $10.96 | $10.33 | 55,728 |
| 2021-12-02 | $11.02 | $11.02 | $10.86 | $10.96 | $10.33 | 46,452 |
| 2021-12-01 | $11.30 | $11.51 | $11.18 | $11.24 | $10.60 | 431,056 |
| 2021-11-30 | $11.38 | $11.38 | $11.21 | $11.21 | $10.57 | 16,146 |
| 2021-11-29 | $11.42 | $11.42 | $11.22 | $11.31 | $10.66 | 42,265 |
| 2021-11-26 | $11.26 | $11.46 | $11.16 | $11.27 | $10.62 | 180,719 |
| 2021-11-24 | $11.38 | $11.38 | $11.26 | $11.31 | $10.67 | 21,775 |
| 2021-11-23 | $11.28 | $11.37 | $11.20 | $11.36 | $10.71 | 50,972 |
| 2021-11-22 | $11.10 | $11.33 | $11.10 | $11.32 | $10.68 | 38,750 |
| 2021-11-19 | $11.44 | $11.49 | $11.35 | $11.36 | $10.71 | 28,804 |
| 2021-11-18 | $11.60 | $11.65 | $11.43 | $11.65 | $10.99 | 27,012 |
| 2021-11-17 | $11.61 | $11.65 | $11.47 | $11.61 | $10.94 | 8,794 |
| 2021-11-16 | $11.49 | $11.64 | $11.39 | $11.56 | $10.90 | 25,598 |
| 2021-11-15 | $11.74 | $11.74 | $11.44 | $11.64 | $10.97 | 27,089 |
| 2021-11-12 | $11.55 | $11.57 | $11.39 | $11.44 | $10.79 | 710,936 |
| 2021-11-11 | $11.56 | $11.68 | $11.51 | $11.55 | $10.89 | 14,312 |
| 2021-11-10 | $11.80 | $11.80 | $11.66 | $11.75 | $11.08 | 19,959 |
| 2021-11-09 | $11.80 | $11.81 | $11.68 | $11.77 | $11.10 | 6,268 |
| 2021-11-08 | $11.93 | $11.93 | $11.69 | $11.69 | $11.02 | 22,430 |
| 2021-11-05 | $11.91 | $11.94 | $11.80 | $11.93 | $11.24 | 118,849 |
| 2021-11-04 | $11.80 | $11.86 | $11.69 | $11.86 | $11.19 | 1,362,831 |
| 2021-11-03 | $11.83 | $11.83 | $11.71 | $11.71 | $11.04 | 6,547 |
| 2021-11-02 | $12.10 | $12.10 | $11.80 | $11.94 | $11.26 | 32,059 |
| 2021-11-01 | $11.97 | $12.02 | $11.88 | $11.94 | $11.26 | 32,059 |
| 2021-10-29 | $11.89 | $11.95 | $11.62 | $11.74 | $11.07 | 196,675 |
| 2021-10-28 | $12.05 | $12.06 | $11.93 | $11.93 | $11.25 | 1,567,092 |
| 2021-10-27 | $11.64 | $11.74 | $11.60 | $11.61 | $10.94 | 11,333 |
| 2021-10-26 | $11.43 | $11.59 | $11.38 | $11.54 | $10.88 | 4,028 |
| 2021-10-25 | $11.33 | $11.33 | $11.07 | $11.07 | $10.44 | 7,986 |
| 2021-10-22 | $11.49 | $11.50 | $11.27 | $11.38 | $10.73 | 17,612 |
| 2021-10-21 | $11.49 | $11.49 | $11.32 | $11.32 | $10.67 | 3,136 |
| 2021-10-20 | $11.50 | $11.56 | $11.32 | $11.51 | $10.85 | 23,199 |
| 2021-10-19 | $11.17 | $11.31 | $11.17 | $11.19 | $10.55 | 7,411 |
| 2021-10-18 | $11.01 | $11.01 | $10.78 | $10.86 | $10.24 | 15,052 |
| 2021-10-15 | $10.97 | $11.08 | $10.87 | $10.92 | $10.30 | 9,982 |
| 2021-10-14 | $11.25 | $11.31 | $11.06 | $11.15 | $10.52 | 9,060 |
| 2021-10-13 | $10.96 | $11.02 | $10.88 | $10.97 | $10.34 | 28,530 |
| 2021-10-12 | $10.72 | $10.89 | $10.72 | $10.77 | $10.16 | 108,760 |
| 2021-10-11 | $10.77 | $10.87 | $10.69 | $10.69 | $10.08 | 5,468 |
| 2021-10-08 | $11.00 | $11.00 | $10.83 | $11.00 | $10.37 | 225,788 |
| 2021-10-07 | $10.65 | $10.93 | $10.65 | $10.91 | $10.29 | 17,023 |
| 2021-10-06 | $10.18 | $10.30 | $10.03 | $10.28 | $9.69 | 61,389 |
| 2021-10-05 | $10.18 | $10.32 | $10.10 | $10.10 | $9.52 | 27,056 |
| 2021-10-04 | $10.19 | $10.23 | $10.00 | $10.00 | $9.43 | 18,481 |
| 2021-10-01 | $10.20 | $10.20 | $10.04 | $10.13 | $9.55 | 118,228 |
| 2021-09-30 | $10.10 | $10.27 | $10.00 | $10.00 | $9.43 | 17,178 |
| 2021-09-29 | $10.50 | $10.53 | $10.35 | $10.35 | $9.76 | 48,979 |
| 2021-09-28 | $10.53 | $10.62 | $10.37 | $10.48 | $9.88 | 29,834 |
| 2021-09-27 | $10.75 | $10.87 | $10.69 | $10.70 | $10.08 | 6,944 |
| 2021-09-24 | $10.77 | $10.91 | $10.74 | $10.90 | $10.27 | 9,647 |
| 2021-09-23 | $11.07 | $11.07 | $10.81 | $10.87 | $10.25 | 18,025 |
| 2021-09-22 | $10.98 | $10.98 | $10.77 | $10.92 | $10.29 | 10,724 |
| 2021-09-21 | $10.94 | $11.05 | $10.87 | $10.91 | $10.29 | 14,041 |
| 2021-09-20 | $10.81 | $10.94 | $10.77 | $10.87 | $10.25 | 24,653 |
| 2021-09-17 | $11.20 | $11.20 | $10.91 | $10.94 | $10.32 | 14,570 |
| 2021-09-16 | $10.98 | $11.11 | $10.97 | $11.04 | $10.41 | 109,637 |
| 2021-09-15 | $11.61 | $11.61 | $11.24 | $11.26 | $10.62 | 137,678 |
| 2021-09-14 | $11.95 | $12.03 | $11.91 | $11.96 | $11.27 | 106,037 |
| 2021-09-13 | $12.30 | $12.30 | $12.05 | $12.05 | $11.36 | 6,037 |
| 2021-09-10 | $12.12 | $12.12 | $11.84 | $12.01 | $11.33 | 38,950 |
| 2021-09-09 | $12.26 | $12.31 | $12.12 | $12.26 | $11.56 | 13,299 |
| 2021-09-08 | $12.31 | $12.31 | $12.21 | $12.30 | $11.60 | 15,687 |
| 2021-09-07 | $12.36 | $12.36 | $12.26 | $12.26 | $11.56 | 2,476 |
| 2021-09-03 | $12.58 | $12.60 | $12.42 | $12.49 | $11.77 | 6,514 |
| 2021-09-02 | $12.72 | $12.73 | $12.54 | $12.58 | $11.86 | 4,694 |
| 2021-09-01 | $12.50 | $12.65 | $12.45 | $12.60 | $11.88 | 4,067 |
| 2021-08-31 | $12.43 | $12.45 | $12.35 | $12.45 | $11.74 | 3,149 |
| 2021-08-30 | $12.39 | $12.39 | $12.23 | $12.28 | $11.58 | 3,020 |
| 2021-08-27 | $12.40 | $12.48 | $12.29 | $12.29 | $11.59 | 2,032 |
| 2021-08-26 | $12.18 | $12.44 | $12.18 | $12.42 | $11.71 | 6,792 |
| 2021-08-25 | $12.48 | $12.49 | $12.41 | $12.49 | $11.78 | 2,881 |
| 2021-08-24 | $12.29 | $12.49 | $12.29 | $12.44 | $11.73 | 3,330 |
| 2021-08-23 | $12.60 | $12.65 | $12.52 | $12.63 | $11.91 | 3,302 |
| 2021-08-20 | $12.70 | $12.75 | $12.52 | $12.70 | $11.97 | 11,876 |
| 2021-08-19 | $12.50 | $12.59 | $12.41 | $12.43 | $11.72 | 8,075 |
| 2021-08-18 | $12.37 | $12.37 | $12.23 | $12.33 | $11.63 | 7,416 |
| 2021-08-17 | $12.01 | $12.14 | $11.97 | $11.97 | $11.28 | 3,686 |
| 2021-08-16 | $11.93 | $12.14 | $11.93 | $12.01 | $11.32 | 6,833 |
| 2021-08-13 | $11.98 | $12.02 | $11.92 | $11.96 | $11.28 | 3,638 |
| 2021-08-12 | $11.91 | $12.06 | $11.80 | $11.98 | $11.29 | 8,180 |
| 2021-08-11 | $12.08 | $12.13 | $11.96 | $11.96 | $11.28 | 4,164 |
| 2021-08-10 | $11.93 | $12.04 | $11.87 | $11.98 | $11.29 | 3,635 |
| 2021-08-09 | $12.10 | $12.10 | $11.88 | $11.93 | $11.25 | 4,578 |
| 2021-08-06 | $11.92 | $12.09 | $11.92 | $12.07 | $11.38 | 2,089 |
| 2021-08-05 | $12.02 | $12.20 | $12.02 | $12.07 | $11.38 | 3,943 |
| 2021-08-04 | $12.26 | $12.26 | $12.08 | $12.18 | $11.49 | 2,367 |
| 2021-08-03 | $12.20 | $12.32 | $12.15 | $12.20 | $11.50 | 4,254 |
| 2021-08-02 | $12.02 | $12.20 | $12.02 | $12.18 | $11.49 | 7,146 |
| 2021-07-30 | $12.12 | $12.21 | $11.96 | $11.97 | $11.29 | 4,058 |
| 2021-07-29 | $12.30 | $12.33 | $12.23 | $12.26 | $11.56 | 41,356 |
| 2021-07-28 | $12.24 | $12.27 | $12.12 | $12.12 | $11.42 | 2,679 |
| 2021-07-27 | $12.16 | $12.28 | $12.07 | $12.07 | $11.38 | 3,211 |
| 2021-07-26 | $12.20 | $12.33 | $12.20 | $12.33 | $11.63 | 4,014 |
| 2021-07-23 | $12.26 | $12.46 | $12.26 | $12.31 | $11.60 | 12,255 |
| 2021-07-22 | $12.13 | $12.30 | $12.13 | $12.30 | $11.59 | 3,035 |
| 2021-07-21 | $12.13 | $12.19 | $12.08 | $12.16 | $11.47 | 5,716 |
| 2021-07-20 | $11.91 | $12.09 | $11.86 | $12.05 | $11.36 | 4,203 |
| 2021-07-19 | $12.00 | $12.09 | $11.89 | $12.04 | $11.35 | 5,087 |
| 2021-07-16 | $12.20 | $12.32 | $12.13 | $12.30 | $11.60 | 6,437 |
| 2021-07-15 | $12.28 | $12.28 | $12.00 | $12.17 | $11.48 | 10,826 |
| 2021-07-14 | $12.27 | $12.27 | $12.10 | $12.25 | $11.55 | 9,571 |
| 2021-07-13 | $12.25 | $12.42 | $12.20 | $12.40 | $11.69 | 33,611 |
| 2021-07-12 | $12.36 | $12.46 | $12.33 | $12.41 | $11.70 | 8,113 |
| 2021-07-09 | $12.19 | $12.29 | $12.19 | $12.29 | $11.59 | 41,685 |
| 2021-07-08 | $12.22 | $12.22 | $12.07 | $12.10 | $11.41 | 1,888,536 |
| 2021-07-07 | $12.74 | $12.78 | $12.59 | $12.63 | $11.90 | 8,684 |
| 2021-07-06 | $12.54 | $12.67 | $12.52 | $12.65 | $11.93 | 7,267 |
| 2021-07-02 | $12.32 | $12.44 | $12.32 | $12.43 | $11.72 | 173,798 |
| 2021-07-01 | $12.37 | $12.38 | $12.23 | $12.36 | $11.65 | 5,845 |
| 2021-06-30 | $12.29 | $12.34 | $12.13 | $12.29 | $11.59 | 5,806 |
| 2021-06-29 | $12.44 | $12.55 | $12.44 | $12.55 | $11.83 | 10,057 |
| 2021-06-28 | $12.35 | $12.52 | $12.23 | $12.52 | $11.81 | 20,754 |
| 2021-06-25 | $12.49 | $12.53 | $12.32 | $12.45 | $11.74 | 8,348 |
| 2021-06-24 | $12.68 | $12.68 | $12.43 | $12.59 | $11.87 | 12,375 |
| 2021-06-23 | $12.65 | $12.76 | $12.41 | $12.57 | $11.85 | 42,726 |
| 2021-06-22 | $13.00 | $13.03 | $12.87 | $12.92 | $12.18 | 5,977 |
| 2021-06-21 | $13.03 | $13.03 | $12.85 | $13.01 | $12.26 | 9,563 |
| 2021-06-18 | $12.80 | $12.80 | $12.67 | $12.72 | $12.00 | 5,560 |
| 2021-06-17 | $13.06 | $13.06 | $12.86 | $12.97 | $12.23 | 6,050 |
| 2021-06-16 | $13.46 | $13.46 | $13.14 | $13.22 | $12.47 | 6,579 |
| 2021-06-15 | $13.17 | $13.22 | $13.03 | $13.22 | $12.47 | 6,579 |
| 2021-06-14 | $13.19 | $13.31 | $13.09 | $13.18 | $12.42 | 3,364 |
| 2021-06-11 | $13.00 | $13.07 | $12.89 | $13.06 | $12.31 | 11,798 |
| 2021-06-10 | $12.97 | $13.03 | $12.86 | $12.86 | $12.12 | 26,756 |
| 2021-06-09 | $13.14 | $13.19 | $12.87 | $13.19 | $12.44 | 6,155 |
| 2021-06-08 | $13.30 | $13.30 | $12.99 | $13.14 | $12.39 | 10,192 |
| 2021-06-07 | $13.10 | $13.10 | $12.81 | $13.03 | $12.28 | 9,843 |
| 2021-06-04 | $13.13 | $13.20 | $12.96 | $13.15 | $12.40 | 6,648 |
| 2021-06-03 | $13.05 | $13.18 | $12.95 | $13.13 | $12.38 | 4,403 |
| 2021-06-02 | $13.38 | $13.38 | $13.05 | $13.21 | $12.46 | 14,567 |
| 2021-06-01 | $13.75 | $13.75 | $13.32 | $13.36 | $12.60 | 34,452 |
| 2021-05-28 | $13.76 | $14.08 | $13.71 | $14.02 | $13.22 | 20,257 |
| 2021-05-27 | $13.99 | $14.00 | $13.77 | $13.96 | $13.16 | 104,165 |
| 2021-05-26 | $14.13 | $14.14 | $13.91 | $13.91 | $13.11 | 6,231 |
| 2021-05-25 | $14.22 | $14.30 | $14.06 | $14.06 | $13.26 | 9,808 |
| 2021-05-24 | $14.17 | $14.29 | $14.10 | $14.10 | $13.30 | 6,634 |
| 2021-05-21 | $14.27 | $14.36 | $14.10 | $14.24 | $13.43 | 9,940 |
| 2021-05-20 | $14.06 | $14.08 | $13.93 | $14.04 | $13.23 | 7,179 |
| 2021-05-19 | $13.94 | $13.96 | $13.73 | $13.78 | $12.99 | 7,590 |
| 2021-05-18 | $13.53 | $14.08 | $13.53 | $14.08 | $13.27 | 5,272 |
| 2021-05-17 | $13.97 | $14.06 | $13.80 | $13.97 | $13.17 | 10,234 |
| 2021-05-14 | $13.68 | $13.91 | $13.68 | $13.85 | $13.06 | 14,476 |
| 2021-05-13 | $13.64 | $13.71 | $13.48 | $13.58 | $12.81 | 47,345 |
| 2021-05-12 | $13.50 | $13.75 | $13.34 | $13.34 | $12.58 | 99,382 |
| 2021-05-11 | $13.66 | $13.85 | $13.55 | $13.80 | $13.01 | 42,349 |
| 2021-05-10 | $14.06 | $14.06 | $13.85 | $13.86 | $13.07 | 6,190 |
| 2021-05-07 | $14.14 | $14.16 | $13.96 | $14.11 | $13.30 | 3,554 |
| 2021-05-06 | $13.87 | $13.89 | $13.69 | $13.79 | $13.00 | 29,161 |
| 2021-05-05 | $13.77 | $13.90 | $13.57 | $13.90 | $13.11 | 21,236 |
| 2021-05-04 | $13.84 | $13.84 | $13.48 | $13.70 | $12.92 | 35,291 |
| 2021-05-03 | $13.73 | $13.83 | $13.73 | $13.82 | $13.03 | 11,500 |
| 2021-04-30 | $13.75 | $13.90 | $13.46 | $13.61 | $12.83 | 24,235 |
| 2021-04-29 | $13.95 | $13.95 | $13.81 | $13.87 | $13.08 | 15,486 |
| 2021-04-28 | $13.89 | $13.92 | $13.72 | $13.85 | $13.06 | 8,543 |
| 2021-04-27 | $14.04 | $14.04 | $13.87 | $13.90 | $13.11 | 7,134 |
| 2021-04-26 | $13.94 | $14.15 | $13.94 | $14.05 | $13.24 | 6,291 |
| 2021-04-23 | $14.30 | $14.30 | $14.07 | $14.19 | $13.38 | 6,685 |
| 2021-04-22 | $14.13 | $14.14 | $13.95 | $14.06 | $13.25 | 5,700 |
| 2021-04-21 | $13.75 | $13.84 | $13.71 | $13.84 | $13.05 | 19,208 |
| 2021-04-20 | $13.88 | $13.89 | $13.69 | $13.82 | $13.03 | 7,487 |
| 2021-04-19 | $14.12 | $14.18 | $13.97 | $14.18 | $13.37 | 93,277 |
| 2021-04-16 | $13.97 | $14.03 | $13.87 | $13.94 | $13.14 | 10,688 |
| 2021-04-15 | $13.94 | $13.94 | $13.74 | $13.88 | $13.09 | 9,059 |
| 2021-04-14 | $13.69 | $13.69 | $13.47 | $13.69 | $12.91 | 8,531 |
| 2021-04-13 | $13.67 | $13.75 | $13.57 | $13.57 | $12.80 | 8,345 |
| 2021-04-12 | $13.65 | $13.70 | $13.54 | $13.70 | $12.92 | 2,756 |
| 2021-04-09 | $13.74 | $13.77 | $13.52 | $13.54 | $12.77 | 7,132 |
| 2021-04-08 | $13.80 | $13.80 | $13.64 | $13.73 | $12.94 | 51,441 |
| 2021-04-07 | $13.51 | $13.51 | $13.31 | $13.48 | $12.71 | 7,551 |
| 2021-04-06 | $13.45 | $13.51 | $13.26 | $13.47 | $12.70 | 15,947 |
| 2021-04-05 | $12.86 | $13.65 | $12.86 | $13.59 | $12.82 | 10,647 |
| 2021-04-01 | $12.98 | $13.07 | $12.85 | $12.87 | $12.13 | 14,903 |
| 2021-03-31 | $12.98 | $13.06 | $12.78 | $12.97 | $12.23 | 13,516 |
| 2021-03-30 | $12.81 | $12.96 | $12.66 | $12.66 | $11.94 | 9,781 |
| 2021-03-29 | $12.95 | $13.09 | $12.95 | $13.09 | $12.34 | 5,442 |
| 2021-03-26 | $12.78 | $13.00 | $12.78 | $13.00 | $12.26 | 20,267 |
| 2021-03-25 | $12.85 | $13.00 | $12.84 | $13.00 | $12.25 | 19,972 |
| 2021-03-24 | $12.81 | $12.93 | $12.81 | $12.90 | $12.16 | 5,377 |
| 2021-03-23 | $13.06 | $13.15 | $12.90 | $13.09 | $12.35 | 9,481 |
| 2021-03-22 | $12.96 | $12.96 | $12.75 | $12.92 | $12.18 | 11,513 |
| 2021-03-19 | $12.80 | $13.08 | $12.80 | $13.02 | $12.27 | 8,586 |
| 2021-03-18 | $12.73 | $12.89 | $12.67 | $12.77 | $12.04 | 10,239 |
| 2021-03-17 | $12.80 | $12.89 | $12.63 | $12.84 | $12.11 | 9,580 |
| 2021-03-16 | $12.87 | $13.01 | $12.85 | $13.01 | $12.27 | 13,073 |
| 2021-03-15 | $12.81 | $12.93 | $12.78 | $12.92 | $12.19 | 6,208 |
| 2021-03-12 | $12.85 | $13.01 | $12.78 | $12.82 | $12.09 | 10,464 |
| 2021-03-11 | $12.98 | $13.18 | $12.89 | $13.15 | $12.40 | 12,947 |
| 2021-03-10 | $12.79 | $12.85 | $12.68 | $12.81 | $12.07 | 11,582 |
| 2021-03-09 | $12.74 | $12.80 | $12.58 | $12.58 | $11.86 | 19,418 |
| 2021-03-08 | $12.20 | $12.46 | $12.15 | $12.21 | $11.51 | 21,561 |
| 2021-03-05 | $12.26 | $12.26 | $12.09 | $12.17 | $11.48 | 9,982 |
| 2021-03-04 | $12.04 | $12.49 | $12.04 | $12.43 | $11.72 | 18,500 |
| 2021-03-03 | $12.26 | $12.26 | $12.02 | $12.07 | $11.38 | 10,275 |
| 2021-03-02 | $12.61 | $12.62 | $12.49 | $12.49 | $11.77 | 13,018 |
| 2021-03-01 | $12.34 | $12.67 | $12.34 | $12.64 | $11.92 | 66,319 |
| 2021-02-26 | $12.70 | $12.74 | $12.53 | $12.58 | $11.86 | 21,922 |
| 2021-02-25 | $12.57 | $12.68 | $12.36 | $12.58 | $11.86 | 21,922 |
| 2021-02-24 | $12.55 | $12.76 | $12.55 | $12.70 | $11.98 | 24,744 |
| 2021-02-23 | $12.47 | $12.60 | $12.10 | $12.60 | $11.88 | 29,109 |
| 2021-02-22 | $12.64 | $12.64 | $12.48 | $12.62 | $11.90 | 23,733 |
| 2021-02-19 | $12.84 | $12.87 | $12.67 | $12.67 | $11.94 | 8,473 |
| 2021-02-18 | $12.91 | $12.91 | $12.76 | $12.87 | $12.14 | 15,311 |
| 2021-02-17 | $12.87 | $13.00 | $12.69 | $12.97 | $12.23 | 118,517 |
| 2021-02-16 | $13.00 | $13.00 | $12.75 | $12.90 | $12.16 | 27,951 |
| 2021-02-12 | $13.17 | $13.23 | $13.00 | $13.17 | $12.42 | 7,914 |
| 2021-02-11 | $13.18 | $13.19 | $13.01 | $13.14 | $12.39 | 13,294 |
| 2021-02-10 | $13.06 | $13.19 | $13.01 | $13.18 | $12.43 | 6,802 |
| 2021-02-09 | $13.20 | $13.25 | $13.08 | $13.25 | $12.49 | 9,657 |
| 2021-02-08 | $13.51 | $13.51 | $13.20 | $13.38 | $12.61 | 73,117 |
| 2021-02-05 | $13.51 | $13.63 | $13.46 | $13.63 | $12.85 | 7,131 |
| 2021-02-04 | $13.53 | $13.63 | $13.48 | $13.63 | $12.85 | 60,008 |
| 2021-02-03 | $13.71 | $13.80 | $13.59 | $13.75 | $12.97 | 12,834 |
| 2021-02-02 | $13.60 | $13.63 | $13.50 | $13.63 | $12.85 | 13,036 |
| 2021-02-01 | $13.69 | $13.79 | $13.45 | $13.79 | $13.00 | 16,832 |
| 2021-01-29 | $13.54 | $13.73 | $13.48 | $13.64 | $12.86 | 8,019 |
| 2021-01-28 | $13.69 | $13.95 | $13.69 | $13.74 | $12.96 | 16,771 |
| 2021-01-27 | $13.73 | $13.84 | $13.63 | $13.82 | $13.03 | 66,249 |
| 2021-01-26 | $14.15 | $14.22 | $14.00 | $14.17 | $13.36 | 14,547 |
| 2021-01-25 | $14.09 | $14.23 | $14.05 | $14.23 | $13.41 | 65,553 |
| 2021-01-22 | $14.15 | $14.30 | $14.08 | $14.08 | $13.28 | 13,458 |
| 2021-01-21 | $14.35 | $14.35 | $14.10 | $14.23 | $13.41 | 14,115 |
| 2021-01-20 | $14.22 | $14.32 | $14.08 | $14.32 | $13.50 | 59,495 |
| 2021-01-19 | $14.50 | $14.50 | $14.19 | $14.45 | $13.63 | 12,726 |
| 2021-01-15 | $14.43 | $14.57 | $14.26 | $14.56 | $13.72 | 8,706 |
| 2021-01-14 | $14.51 | $14.69 | $14.49 | $14.50 | $13.67 | 33,390 |
| 2021-01-13 | $14.74 | $14.86 | $14.60 | $14.86 | $14.01 | 5,499 |
| 2021-01-12 | $14.68 | $14.75 | $14.43 | $14.75 | $13.91 | 14,429 |
| 2021-01-11 | $15.08 | $15.24 | $15.00 | $15.01 | $13.96 | 25,509 |
| 2021-01-08 | $15.37 | $15.47 | $15.20 | $15.42 | $14.34 | 14,247 |
| 2021-01-07 | $15.10 | $15.22 | $15.00 | $15.19 | $14.13 | 5,709 |
| 2021-01-06 | $14.84 | $15.09 | $14.84 | $14.97 | $13.92 | 15,550 |
| 2021-01-05 | $14.52 | $14.56 | $14.33 | $14.34 | $13.33 | 9,671 |
| 2021-01-04 | $14.64 | $14.73 | $14.45 | $14.65 | $13.63 | 91,873 |
| 2020-12-31 | $14.36 | $14.91 | $13.81 | $14.35 | $13.35 | 12,649 |
| 2020-12-30 | $14.48 | $14.60 | $14.27 | $14.44 | $13.43 | 10,925 |
| 2020-12-29 | $14.50 | $14.50 | $14.23 | $14.42 | $13.41 | 5,646 |
| 2020-12-28 | $14.32 | $14.41 | $14.12 | $14.37 | $13.37 | 5,979 |
| 2020-12-24 | $14.43 | $14.43 | $13.66 | $14.42 | $13.41 | 8,313 |
| 2020-12-23 | $14.05 | $14.15 | $13.82 | $14.13 | $13.14 | 5,492 |
| 2020-12-22 | $13.75 | $13.90 | $13.62 | $13.62 | $12.67 | 15,168 |
| 2020-12-21 | $13.71 | $13.90 | $13.63 | $13.90 | $12.93 | 11,056 |
| 2020-12-18 | $14.04 | $14.10 | $13.84 | $14.10 | $13.11 | 15,669 |
| 2020-12-17 | $13.88 | $14.00 | $13.86 | $13.94 | $12.97 | 36,198 |
| 2020-12-16 | $13.75 | $13.85 | $13.70 | $13.73 | $12.77 | 10,172 |
| 2020-12-15 | $13.71 | $13.73 | $13.60 | $13.73 | $12.77 | 10,172 |
| 2020-12-14 | $13.83 | $13.85 | $13.71 | $13.83 | $12.86 | 24,349 |
| 2020-12-11 | $13.63 | $13.76 | $13.50 | $13.50 | $12.56 | 5,922 |
| 2020-12-10 | $13.90 | $13.90 | $13.89 | $13.89 | $12.92 | 13,352 |
| 2020-12-09 | $13.68 | $13.72 | $13.50 | $13.62 | $12.67 | 26,783 |
| 2020-12-08 | $13.64 | $13.71 | $13.51 | $13.51 | $12.57 | 9,684 |
| 2020-12-07 | $13.58 | $13.73 | $13.50 | $13.50 | $12.56 | 13,513 |
| 2020-12-04 | $13.71 | $13.74 | $13.54 | $13.55 | $12.60 | 4,377 |
| 2020-12-03 | $13.80 | $13.83 | $13.55 | $13.78 | $12.81 | 12,926 |
| 2020-12-02 | $13.74 | $13.76 | $13.61 | $13.76 | $12.80 | 18,378 |
| 2020-12-01 | $13.58 | $13.69 | $13.51 | $13.61 | $12.66 | 14,445 |
| 2020-11-30 | $13.85 | $13.85 | $13.57 | $13.61 | $12.66 | 20,653 |
| 2020-11-27 | $13.67 | $13.87 | $13.65 | $13.83 | $12.86 | 5,831 |
| 2020-11-25 | $13.54 | $13.63 | $13.34 | $13.63 | $12.68 | 10,964 |
| 2020-11-24 | $13.34 | $13.51 | $13.32 | $13.35 | $12.42 | 5,639 |
| 2020-11-23 | $13.49 | $13.58 | $13.37 | $13.38 | $12.44 | 20,657 |
| 2020-11-20 | $13.54 | $13.71 | $13.44 | $13.71 | $12.75 | 11,957 |
| 2020-11-19 | $13.45 | $13.67 | $13.34 | $13.67 | $12.71 | 11,410 |
| 2020-11-18 | $13.32 | $13.58 | $13.22 | $13.53 | $12.58 | 9,565 |
| 2020-11-17 | $13.32 | $13.56 | $13.29 | $13.56 | $12.61 | 75,243 |
| 2020-11-16 | $13.52 | $13.54 | $13.47 | $13.50 | $12.56 | 6,884 |
| 2020-11-13 | $13.61 | $13.69 | $13.52 | $13.69 | $12.73 | 10,327 |
| 2020-11-12 | $13.63 | $13.63 | $13.49 | $13.49 | $12.54 | 488,603 |
| 2020-11-11 | $13.39 | $13.39 | $13.26 | $13.39 | $12.45 | 21,618 |
| 2020-11-10 | $12.99 | $13.20 | $12.94 | $13.07 | $12.16 | 8,171 |
| 2020-11-09 | $13.27 | $13.27 | $13.05 | $13.18 | $12.26 | 5,131 |
| 2020-11-06 | $13.12 | $13.19 | $12.92 | $12.92 | $12.02 | 16,958 |
| 2020-11-05 | $13.03 | $13.13 | $12.90 | $12.91 | $12.00 | 12,382 |
| 2020-11-04 | $12.40 | $12.65 | $12.40 | $12.65 | $11.76 | 9,612 |
| 2020-11-03 | $12.40 | $12.47 | $12.26 | $12.27 | $11.41 | 128,166 |
| 2020-11-02 | $12.12 | $12.18 | $11.92 | $11.95 | $11.12 | 10,629 |
| 2020-10-30 | $11.87 | $11.87 | $11.66 | $11.66 | $10.85 | 46,298 |
| 2020-10-29 | $12.00 | $12.06 | $11.80 | $12.06 | $11.21 | 9,241 |
| 2020-10-28 | $12.25 | $12.25 | $12.01 | $12.01 | $11.17 | 12,957 |
| 2020-10-27 | $12.51 | $12.68 | $12.41 | $12.41 | $11.54 | 20,406 |
| 2020-10-26 | $12.75 | $12.75 | $12.50 | $12.58 | $11.70 | 53,816 |
| 2020-10-23 | $12.76 | $12.77 | $12.60 | $12.77 | $11.88 | 4,092 |
| 2020-10-22 | $12.76 | $12.80 | $12.60 | $12.80 | $11.90 | 3,383 |
| 2020-10-21 | $12.86 | $12.92 | $12.67 | $12.67 | $11.78 | 3,515 |
| 2020-10-20 | $12.98 | $13.09 | $12.92 | $13.07 | $12.15 | 3,926 |
| 2020-10-19 | $12.92 | $12.97 | $12.71 | $12.71 | $11.82 | 4,394 |
| 2020-10-16 | $13.00 | $13.03 | $12.88 | $12.96 | $12.05 | 40,538 |
| 2020-10-15 | $13.01 | $13.02 | $12.90 | $13.02 | $12.11 | 3,341 |
| 2020-10-14 | $13.31 | $13.31 | $13.10 | $13.10 | $12.18 | 4,360 |
| 2020-10-13 | $13.20 | $13.21 | $13.11 | $13.21 | $12.29 | 3,579 |
| 2020-10-12 | $13.11 | $13.19 | $12.99 | $12.99 | $12.08 | 55,274 |
| 2020-10-09 | $12.78 | $12.88 | $12.68 | $12.88 | $11.97 | 7,733 |
| 2020-10-08 | $12.68 | $12.82 | $12.60 | $12.60 | $11.71 | 5,950 |
| 2020-10-07 | $12.74 | $12.87 | $12.64 | $12.87 | $11.97 | 8,199 |
| 2020-10-06 | $12.69 | $12.69 | $12.46 | $12.67 | $11.78 | 4,791 |
| 2020-10-05 | $12.62 | $12.72 | $12.58 | $12.72 | $11.83 | 5,419 |
| 2020-10-02 | $12.51 | $12.68 | $12.44 | $12.68 | $11.79 | 11,334 |
| 2020-10-01 | $12.54 | $12.67 | $12.45 | $12.66 | $11.77 | 3,253 |
| 2020-09-30 | $12.46 | $12.46 | $12.24 | $12.37 | $11.50 | 77,582 |
| 2020-09-29 | $12.39 | $12.44 | $12.29 | $12.29 | $11.43 | 9,548 |
| 2020-09-28 | $12.25 | $12.32 | $12.12 | $12.32 | $11.46 | 15,487 |
| 2020-09-25 | $12.05 | $12.24 | $11.95 | $12.24 | $11.38 | 31,538 |
| 2020-09-24 | $12.07 | $12.25 | $11.99 | $11.99 | $11.15 | 9,633 |
| 2020-09-23 | $12.09 | $12.20 | $11.85 | $12.05 | $11.21 | 19,334 |
| 2020-09-22 | $12.14 | $12.26 | $11.99 | $11.99 | $11.15 | 67,620 |
| 2020-09-21 | $12.27 | $12.41 | $12.14 | $12.41 | $11.54 | 28,893 |
| 2020-09-18 | $12.48 | $12.48 | $12.24 | $12.24 | $11.38 | 17,528 |
| 2020-09-17 | $12.50 | $12.56 | $12.35 | $12.35 | $11.49 | 4,911 |
| 2020-09-16 | $12.48 | $12.67 | $12.48 | $12.60 | $11.72 | 8,535 |
| 2020-09-15 | $12.66 | $12.73 | $12.66 | $12.71 | $11.82 | 2,890 |
| 2020-09-14 | $12.63 | $12.63 | $12.46 | $12.59 | $11.71 | 7,944 |
| 2020-09-11 | $12.50 | $12.65 | $12.39 | $12.40 | $11.53 | 12,306 |
| 2020-09-10 | $12.65 | $12.68 | $12.40 | $12.58 | $11.70 | 5,086 |
| 2020-09-09 | $12.63 | $12.67 | $12.45 | $12.67 | $11.78 | 21,873 |
| 2020-09-08 | $12.37 | $12.50 | $12.24 | $12.24 | $11.39 | 18,870 |
| 2020-09-04 | $12.55 | $12.55 | $12.29 | $12.55 | $11.67 | 40,890 |
| 2020-09-03 | $12.82 | $12.82 | $12.55 | $12.55 | $11.67 | 4,719 |
| 2020-09-02 | $12.69 | $12.82 | $12.68 | $12.82 | $11.92 | 43,547 |
| 2020-09-01 | $12.64 | $12.72 | $12.55 | $12.55 | $11.67 | 3,928 |
| 2020-08-31 | $12.70 | $12.74 | $12.55 | $12.56 | $11.68 | 5,968 |
| 2020-08-28 | $12.77 | $12.82 | $12.64 | $12.82 | $11.92 | 6,381 |
| 2020-08-27 | $12.75 | $12.81 | $12.65 | $12.65 | $11.77 | 37,408 |
| 2020-08-26 | $12.79 | $12.90 | $12.75 | $12.88 | $11.98 | 13,269 |
| 2020-08-25 | $12.91 | $12.97 | $12.75 | $12.80 | $11.90 | 15,913 |
| 2020-08-24 | $12.94 | $13.00 | $12.77 | $12.77 | $11.88 | 6,989 |
| 2020-08-21 | $12.61 | $12.82 | $12.61 | $12.65 | $11.76 | 4,235 |
| 2020-08-20 | $12.79 | $12.93 | $12.72 | $12.73 | $11.84 | 13,807 |
| 2020-08-19 | $13.01 | $13.01 | $12.70 | $12.70 | $11.81 | 5,949 |
| 2020-08-18 | $12.97 | $13.04 | $12.80 | $12.85 | $11.95 | 17,039 |
| 2020-08-17 | $12.87 | $13.04 | $12.87 | $13.04 | $12.13 | 6,785 |
| 2020-08-14 | $12.89 | $13.08 | $12.85 | $12.94 | $12.04 | 5,738 |
| 2020-08-13 | $13.09 | $13.17 | $12.95 | $12.95 | $12.04 | 2,218 |
| 2020-08-12 | $13.08 | $13.24 | $12.97 | $13.07 | $12.15 | 11,221 |
| 2020-08-11 | $12.89 | $13.00 | $12.77 | $12.77 | $11.88 | 19,435 |
| 2020-08-10 | $12.92 | $12.93 | $12.71 | $12.93 | $12.03 | 4,617 |
| 2020-08-07 | $12.70 | $12.92 | $12.70 | $12.73 | $11.84 | 11,707 |
| 2020-08-06 | $12.89 | $13.03 | $12.83 | $13.03 | $12.12 | 64,981 |
| 2020-08-05 | $13.17 | $13.17 | $12.85 | $12.95 | $12.04 | 8,906 |
| 2020-08-04 | $12.93 | $13.04 | $12.86 | $13.04 | $12.13 | 4,620 |
| 2020-08-03 | $12.98 | $13.14 | $12.96 | $13.13 | $12.21 | 165,803 |
| 2020-07-31 | $13.06 | $13.10 | $12.70 | $12.70 | $11.81 | 10,322 |
| 2020-07-30 | $12.96 | $13.10 | $12.72 | $13.10 | $12.18 | 5,403 |
| 2020-07-29 | $13.04 | $13.23 | $12.97 | $13.10 | $12.18 | 2,251 |
| 2020-07-28 | $12.93 | $13.04 | $12.93 | $13.04 | $12.13 | 6,622 |
| 2020-07-27 | $12.89 | $13.00 | $12.79 | $12.82 | $11.92 | 8,028 |
| 2020-07-24 | $12.90 | $12.92 | $12.76 | $12.76 | $11.86 | 7,019 |
| 2020-07-23 | $12.79 | $12.96 | $12.66 | $12.90 | $11.99 | 2,883 |
| 2020-07-22 | $12.98 | $13.02 | $12.85 | $12.85 | $11.95 | 9,505 |
| 2020-07-21 | $13.08 | $13.10 | $12.83 | $12.83 | $11.93 | 6,402 |
| 2020-07-20 | $12.85 | $13.00 | $12.72 | $13.00 | $12.09 | 18,796 |
| 2020-07-17 | $12.73 | $12.77 | $12.60 | $12.71 | $11.82 | 6,267 |
| 2020-07-16 | $12.58 | $12.70 | $12.50 | $12.60 | $11.72 | 4,664 |
| 2020-07-15 | $12.47 | $12.62 | $12.42 | $12.45 | $11.58 | 13,789 |
| 2020-07-14 | $12.09 | $12.41 | $12.09 | $12.33 | $11.47 | 7,050 |
| 2020-07-13 | $12.28 | $12.35 | $12.01 | $12.01 | $11.17 | 5,799 |
| 2020-07-10 | $12.11 | $12.24 | $12.01 | $12.24 | $11.38 | 5,889 |
| 2020-07-09 | $12.13 | $12.13 | $11.89 | $11.89 | $11.06 | 5,382 |
| 2020-07-08 | $12.15 | $12.24 | $12.09 | $12.24 | $11.38 | 12,876 |
| 2020-07-07 | $12.31 | $12.35 | $12.12 | $12.12 | $11.27 | 21,321 |
| 2020-07-06 | $12.28 | $12.30 | $12.13 | $12.16 | $11.31 | 9,924 |
| 2020-07-02 | $11.95 | $12.11 | $11.95 | $11.97 | $11.13 | 8,118 |
| 2020-07-01 | $11.63 | $11.78 | $11.63 | $11.65 | $10.84 | 3,645 |
| 2020-06-30 | $11.55 | $11.74 | $11.50 | $11.64 | $10.83 | 5,581 |
| 2020-06-29 | $11.27 | $11.52 | $11.27 | $11.50 | $10.70 | 23,944 |
| 2020-06-26 | $11.47 | $11.47 | $11.34 | $11.34 | $10.55 | 6,235 |
| 2020-06-25 | $11.44 | $11.44 | $11.24 | $11.25 | $10.46 | 1,648 |
| 2020-06-24 | $11.51 | $11.51 | $11.13 | $11.13 | $10.35 | 15,583 |
| 2020-06-23 | $11.80 | $11.80 | $11.61 | $11.77 | $10.95 | 18,697 |
| 2020-06-22 | $11.15 | $11.65 | $11.15 | $11.55 | $10.74 | 2,724 |
| 2020-06-19 | $11.60 | $11.60 | $11.10 | $11.60 | $10.79 | 6,203 |
| 2020-06-18 | $11.40 | $11.40 | $10.95 | $10.96 | $10.19 | 3,547 |
| 2020-06-17 | $11.50 | $11.50 | $11.05 | $11.50 | $10.70 | 64,244 |
| 2020-06-16 | $11.10 | $11.40 | $11.00 | $11.05 | $10.28 | 7,447 |
| 2020-06-15 | $11.05 | $11.20 | $10.70 | $11.16 | $10.38 | 8,710 |
| 2020-06-12 | $10.89 | $11.15 | $10.65 | $10.70 | $9.95 | 16,516 |
| 2020-06-11 | $11.09 | $11.24 | $10.80 | $10.80 | $10.04 | 29,456 |
| 2020-06-10 | $11.58 | $11.58 | $11.35 | $11.53 | $10.72 | 8,196 |
| 2020-06-09 | $11.57 | $11.65 | $11.21 | $11.63 | $10.82 | 34,342 |
| 2020-06-08 | $11.40 | $11.60 | $11.20 | $11.59 | $10.78 | 15,858 |
| 2020-06-05 | $11.10 | $11.55 | $11.10 | $11.55 | $10.74 | 23,554 |
| 2020-06-04 | $11.39 | $11.41 | $11.15 | $11.41 | $10.61 | 5,958 |
| 2020-06-03 | $11.15 | $11.52 | $11.15 | $11.52 | $10.71 | 13,971 |
| 2020-06-02 | $11.00 | $11.19 | $10.94 | $10.96 | $10.19 | 6,830 |
| 2020-06-01 | $10.69 | $10.94 | $10.65 | $10.85 | $10.09 | 5,644 |
| 2020-05-29 | $10.99 | $10.99 | $10.65 | $10.65 | $9.91 | 5,042 |
| 2020-05-28 | $10.71 | $10.82 | $10.49 | $10.82 | $10.06 | 3,985 |
| 2020-05-27 | $10.40 | $10.40 | $10.40 | $10.40 | $9.67 | 245 |
| 2020-05-26 | $10.21 | $10.21 | $9.87 | $9.87 | $9.18 | 22,215 |
| 2020-05-22 | $9.67 | $9.96 | $9.67 | $9.96 | $9.26 | 14,041 |
| 2020-05-21 | $9.36 | $9.56 | $9.36 | $9.56 | $8.89 | 373 |
| 2020-05-20 | $9.84 | $9.84 | $9.83 | $9.83 | $9.14 | 428 |
| 2020-05-19 | $9.63 | $9.63 | $9.63 | $9.63 | $8.96 | 1,370 |
| 2020-05-18 | $10.06 | $10.06 | $9.63 | $9.63 | $8.96 | 5,403 |
| 2020-05-15 | $9.36 | $9.36 | $9.36 | $9.36 | $8.71 | 0 |
| 2020-05-14 | $9.36 | $9.36 | $9.36 | $9.36 | $8.71 | 134 |
| 2020-05-13 | $9.90 | $9.90 | $9.23 | $9.90 | $9.21 | 1,264 |
| 2020-05-12 | $9.15 | $10.00 | $9.15 | $10.00 | $9.30 | 26,409 |
| 2020-05-11 | $9.04 | $9.80 | $9.04 | $9.24 | $8.59 | 2,024 |
| 2020-05-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.11 | 25,480 |
| 2020-05-07 | $9.32 | $9.32 | $9.32 | $9.32 | $8.67 | 1,164 |
| 2020-05-06 | $9.65 | $9.76 | $9.65 | $9.65 | $8.98 | 2,015 |
| 2020-05-05 | $9.61 | $9.61 | $9.61 | $9.61 | $8.94 | 0 |
| 2020-05-04 | $9.62 | $9.62 | $9.61 | $9.61 | $8.94 | 1,346 |
| 2020-05-01 | $10.14 | $10.14 | $10.14 | $10.14 | $9.43 | 200 |
| 2020-04-30 | $9.75 | $9.80 | $9.75 | $9.80 | $9.11 | 880 |
| 2020-04-29 | $10.37 | $10.37 | $9.96 | $9.96 | $9.26 | 7,472 |
| 2020-04-28 | $9.55 | $9.55 | $9.55 | $9.55 | $8.88 | 1,322 |
| 2020-04-27 | $9.95 | $9.95 | $9.72 | $9.73 | $9.05 | 27,111 |
| 2020-04-24 | $9.56 | $9.56 | $9.35 | $9.36 | $8.71 | 1,019 |
| 2020-04-23 | $10.28 | $10.28 | $9.25 | $9.25 | $8.60 | 1,184 |
| 2020-04-22 | $10.20 | $10.20 | $10.20 | $10.20 | $9.49 | 167 |
| 2020-04-21 | $9.40 | $9.40 | $9.36 | $9.36 | $8.71 | 1,458 |
| 2020-04-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.25 | 55 |
| 2020-04-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.25 | 1,301 |
| 2020-04-16 | $9.65 | $9.65 | $9.40 | $9.40 | $8.74 | 51,514 |
| 2020-04-15 | $9.34 | $9.71 | $9.34 | $9.71 | $9.03 | 4,010 |
| 2020-04-14 | $9.93 | $10.16 | $9.70 | $9.70 | $9.02 | 55,158 |
| 2020-04-13 | $9.44 | $10.65 | $9.44 | $9.44 | $8.78 | 1,592 |
| 2020-04-09 | $10.45 | $10.45 | $9.85 | $9.85 | $9.16 | 30,487 |
| 2020-04-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.07 | 0 |
| 2020-04-07 | $9.40 | $9.76 | $9.12 | $9.75 | $9.07 | 146,393 |
| 2020-04-06 | $9.24 | $10.43 | $9.24 | $9.26 | $8.61 | 2,369 |
| 2020-04-03 | $9.16 | $9.16 | $9.16 | $9.16 | $8.52 | 542 |
| 2020-04-02 | $8.90 | $8.90 | $8.90 | $8.90 | $8.28 | 558 |
| 2020-04-01 | $8.98 | $8.98 | $8.92 | $8.92 | $8.30 | 26,923 |
| 2020-03-31 | $9.69 | $9.69 | $9.69 | $9.69 | $9.01 | 100 |
| 2020-03-30 | $9.65 | $9.65 | $9.01 | $9.15 | $8.51 | 60,962 |
| 2020-03-27 | $9.06 | $9.70 | $9.06 | $9.70 | $9.02 | 4,833 |
| 2020-03-26 | $9.64 | $9.64 | $9.64 | $9.64 | $8.97 | 5 |
| 2020-03-25 | $9.93 | $9.93 | $9.24 | $9.64 | $8.97 | 3,045 |
| 2020-03-24 | $8.71 | $9.53 | $8.71 | $8.81 | $8.19 | 13,873 |
| 2020-03-23 | $8.44 | $8.44 | $8.40 | $8.40 | $7.81 | 694 |
| 2020-03-20 | $9.23 | $10.41 | $8.80 | $8.80 | $8.18 | 13,877 |
| 2020-03-19 | $8.90 | $8.90 | $8.90 | $8.90 | $8.28 | 72 |
| 2020-03-18 | $8.91 | $10.03 | $8.70 | $8.90 | $8.28 | 4,156 |
| 2020-03-17 | $9.97 | $10.55 | $9.51 | $9.52 | $8.85 | 3,830 |
| 2020-03-16 | $9.10 | $9.10 | $9.02 | $9.02 | $8.39 | 5,946 |
| 2020-03-13 | $9.53 | $9.53 | $9.04 | $9.10 | $8.46 | 14,982 |
| 2020-03-12 | $9.14 | $9.14 | $8.66 | $8.66 | $8.05 | 3,970 |
| 2020-03-11 | $10.45 | $10.45 | $10.45 | $10.45 | $9.72 | 2,062 |
| 2020-03-10 | $10.99 | $11.22 | $10.50 | $10.50 | $9.77 | 75,790 |
| 2020-03-09 | $11.20 | $11.20 | $11.10 | $11.10 | $10.32 | 108,440 |
| 2020-03-06 | $11.80 | $11.80 | $11.80 | $11.80 | $10.97 | 329 |
| 2020-03-05 | $12.21 | $12.40 | $12.21 | $12.40 | $11.53 | 2,115 |
| 2020-03-04 | $12.40 | $12.63 | $12.34 | $12.63 | $11.75 | 5,161 |
| 2020-03-03 | $12.00 | $12.00 | $11.57 | $11.57 | $10.76 | 33,361 |
| 2020-03-02 | $11.54 | $11.75 | $11.54 | $11.75 | $10.93 | 14,005 |
| 2020-02-28 | $11.08 | $11.08 | $11.08 | $11.08 | $10.31 | 10,528 |
| 2020-02-27 | $11.74 | $11.74 | $11.47 | $11.47 | $10.67 | 326 |
| 2020-02-26 | $11.97 | $11.97 | $11.97 | $11.97 | $11.13 | 100,520 |
| 2020-02-25 | $11.81 | $11.81 | $11.46 | $11.46 | $10.66 | 33,322 |
| 2020-02-24 | $11.91 | $11.91 | $11.89 | $11.89 | $11.06 | 685 |
| 2020-02-21 | $11.93 | $11.93 | $11.93 | $11.93 | $11.10 | 89 |
| 2020-02-20 | $11.97 | $11.97 | $11.93 | $11.93 | $11.10 | 1,378 |
| 2020-02-19 | $11.69 | $11.69 | $11.69 | $11.69 | $10.87 | 3,004 |
| 2020-02-18 | $11.69 | $11.69 | $11.69 | $11.69 | $10.87 | 24 |
| 2020-02-14 | $11.69 | $11.69 | $11.69 | $11.69 | $10.87 | 205,000 |
| 2020-02-13 | $11.40 | $11.40 | $11.40 | $11.40 | $10.60 | 194 |
| 2020-02-12 | $11.36 | $11.43 | $11.27 | $11.27 | $10.48 | 77,470 |
| 2020-02-11 | $11.36 | $11.49 | $11.36 | $11.48 | $10.68 | 1,984 |
| 2020-02-10 | $11.33 | $11.33 | $11.21 | $11.21 | $10.43 | 3,681 |
| 2020-02-07 | $11.18 | $11.18 | $11.18 | $11.18 | $10.40 | 715 |
| 2020-02-06 | $11.36 | $11.37 | $11.24 | $11.30 | $10.51 | 2,216 |
| 2020-02-04 | $11.20 | $11.35 | $11.01 | $11.01 | $10.24 | 3,890 |
| 2020-02-03 | $10.99 | $11.06 | $10.99 | $11.06 | $10.29 | 4,480 |
| 2020-01-31 | $10.90 | $10.90 | $10.90 | $10.90 | $10.14 | 1,209 |
| 2020-01-30 | $10.88 | $10.88 | $10.88 | $10.88 | $10.12 | 412 |
| 2020-01-29 | $10.84 | $10.84 | $10.84 | $10.84 | $10.08 | 3,000 |
| 2020-01-28 | $10.74 | $10.75 | $10.74 | $10.75 | $10.00 | 589 |
| 2020-01-27 | $10.80 | $10.81 | $10.73 | $10.73 | $9.98 | 180,794 |
| 2020-01-24 | $10.80 | $10.81 | $10.80 | $10.81 | $10.05 | 1,416 |
| 2020-01-23 | $10.67 | $10.67 | $10.67 | $10.67 | $9.92 | 3,000 |
| 2020-01-22 | $10.51 | $10.51 | $10.39 | $10.49 | $9.76 | 1,836 |
| 2020-01-21 | $10.37 | $10.47 | $10.37 | $10.46 | $9.73 | 5,989 |
| 2020-01-17 | $10.40 | $10.40 | $10.40 | $10.40 | $9.67 | 1,177 |
| 2020-01-16 | $10.39 | $10.39 | $10.39 | $10.39 | $9.66 | 8,039 |
| 2020-01-15 | $10.29 | $10.29 | $10.25 | $10.25 | $9.53 | 6,387 |
| 2020-01-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.25 | 559 |
| 2020-01-13 | $10.01 | $10.07 | $9.95 | $9.95 | $9.25 | 11,118 |
| 2020-01-10 | $9.99 | $10.04 | $9.90 | $9.94 | $9.25 | 23,453 |
| 2020-01-09 | $9.81 | $9.88 | $9.81 | $9.88 | $9.19 | 23,650 |
| 2020-01-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.25 | 3,256 |
| 2020-01-07 | $10.14 | $10.14 | $10.14 | $10.14 | $9.26 | 30,099 |
| 2020-01-06 | $10.14 | $10.14 | $10.14 | $10.14 | $9.26 | 990 |
| 2020-01-03 | $10.07 | $10.16 | $10.04 | $10.04 | $9.17 | 75,869 |
| 2020-01-02 | $10.23 | $10.23 | $10.23 | $10.23 | $9.34 | 243 |
| 2019-12-31 | $10.43 | $10.43 | $10.43 | $10.43 | $9.52 | 700 |
| 2019-12-30 | $10.20 | $10.20 | $10.20 | $10.20 | $9.31 | 0 |
| 2019-12-27 | $10.20 | $10.20 | $10.20 | $10.20 | $9.31 | 0 |
| 2019-12-26 | $10.25 | $10.25 | $10.14 | $10.20 | $9.31 | 684 |
| 2019-12-24 | $10.23 | $10.23 | $10.23 | $10.23 | $9.34 | 0 |
| 2019-12-23 | $10.23 | $10.23 | $10.23 | $10.23 | $9.34 | 4,798 |
| 2019-12-20 | $10.13 | $10.23 | $10.13 | $10.23 | $9.34 | 5,357 |
| 2019-12-19 | $10.13 | $10.13 | $10.13 | $10.13 | $9.25 | 393 |
| 2019-12-18 | $10.15 | $10.21 | $10.15 | $10.18 | $9.29 | 7,076 |
| 2019-12-17 | $9.97 | $9.97 | $9.97 | $9.97 | $9.10 | 0 |
| 2019-12-16 | $9.97 | $9.97 | $9.97 | $9.97 | $9.10 | 0 |
| 2019-12-13 | $9.97 | $9.97 | $9.97 | $9.97 | $9.10 | 249 |
| 2019-12-12 | $10.00 | $10.00 | $9.88 | $9.99 | $9.12 | 1,004 |
| 2019-12-11 | $9.94 | $9.94 | $9.94 | $9.94 | $9.07 | 131,665 |
| 2019-12-10 | $9.66 | $9.66 | $9.66 | $9.66 | $8.82 | 913 |
| 2019-12-09 | $9.75 | $9.75 | $9.75 | $9.75 | $8.90 | 150,500 |
| 2019-12-06 | $9.68 | $9.68 | $9.68 | $9.68 | $8.84 | 152,802 |
| 2019-12-05 | $9.63 | $9.63 | $9.55 | $9.55 | $8.72 | 2,250 |
| 2019-12-04 | $9.70 | $9.70 | $9.58 | $9.58 | $8.75 | 1,081 |
| 2019-12-03 | $9.51 | $9.56 | $9.51 | $9.56 | $8.73 | 731 |
| 2019-12-02 | $9.55 | $9.55 | $9.51 | $9.51 | $8.68 | 15,200 |
| 2019-11-29 | $9.85 | $9.85 | $9.85 | $9.85 | $8.99 | 0 |
| 2019-11-27 | $9.85 | $9.85 | $9.85 | $9.85 | $8.99 | 6,000 |
| 2019-11-26 | $9.66 | $9.70 | $9.66 | $9.70 | $8.86 | 6,347 |
| 2019-11-25 | $9.72 | $9.72 | $9.72 | $9.72 | $8.87 | 2,589 |
| 2019-11-22 | $9.69 | $9.69 | $9.69 | $9.69 | $8.85 | 0 |
| 2019-11-21 | $9.69 | $9.69 | $9.69 | $9.69 | $8.85 | 907 |
| 2019-11-20 | $9.78 | $9.78 | $9.78 | $9.78 | $8.93 | 369 |
| 2019-11-19 | $9.79 | $9.79 | $9.79 | $9.79 | $8.94 | 488 |
| 2019-11-18 | $9.69 | $9.69 | $9.69 | $9.69 | $8.85 | 69 |
| 2019-11-15 | $9.69 | $9.69 | $9.69 | $9.69 | $8.85 | 5,253 |
| 2019-11-14 | $9.71 | $9.71 | $9.71 | $9.71 | $8.86 | 6,535 |
| 2019-11-13 | $9.70 | $9.71 | $9.69 | $9.71 | $8.86 | 7,859 |
| 2019-11-12 | $9.71 | $9.71 | $9.71 | $9.71 | $8.86 | 0 |
| 2019-11-11 | $9.71 | $9.71 | $9.71 | $9.71 | $8.86 | 12 |
| 2019-11-08 | $9.80 | $9.80 | $9.71 | $9.71 | $8.86 | 1,588 |
| 2019-11-07 | $9.80 | $9.80 | $9.80 | $9.80 | $8.94 | 12,614 |
| 2019-11-06 | $10.09 | $10.09 | $10.09 | $10.09 | $9.21 | 55 |
| 2019-11-05 | $10.09 | $10.09 | $10.09 | $10.09 | $9.21 | 55 |
| 2019-11-04 | $10.09 | $10.09 | $10.09 | $10.09 | $9.21 | 6,062 |
| 2019-11-01 | $10.15 | $10.15 | $10.15 | $10.15 | $9.27 | 288 |
| 2019-10-31 | $10.23 | $10.23 | $10.23 | $10.23 | $9.34 | 524 |
| 2019-10-30 | $10.11 | $10.11 | $10.11 | $10.11 | $9.23 | 339 |
| 2019-10-29 | $10.10 | $10.10 | $10.09 | $10.09 | $9.21 | 2,614 |
| 2019-10-28 | $10.21 | $10.22 | $10.10 | $10.10 | $9.22 | 909 |
| 2019-10-25 | $10.18 | $10.25 | $10.18 | $10.25 | $9.36 | 1,143 |
| 2019-10-24 | $10.21 | $10.21 | $10.21 | $10.21 | $9.32 | 0 |
| 2019-10-23 | $10.21 | $10.21 | $10.21 | $10.21 | $9.32 | 294 |
| 2019-10-22 | $10.16 | $10.19 | $10.16 | $10.19 | $9.30 | 17,529 |
| 2019-10-21 | $10.10 | $10.10 | $10.07 | $10.07 | $9.19 | 596 |
| 2019-10-18 | $10.03 | $10.03 | $10.03 | $10.03 | $9.16 | 0 |
| 2019-10-17 | $10.07 | $10.07 | $10.03 | $10.03 | $9.16 | 3,245 |
| 2019-10-16 | $10.00 | $10.09 | $10.00 | $10.09 | $9.21 | 643 |
| 2019-10-15 | $10.18 | $10.18 | $10.04 | $10.04 | $9.17 | 1,757 |
| 2019-10-14 | $10.11 | $10.11 | $10.11 | $10.11 | $9.23 | 445 |
| 2019-10-11 | $10.11 | $10.12 | $10.11 | $10.12 | $9.24 | 1,716 |
| 2019-10-10 | $10.15 | $10.20 | $10.15 | $10.20 | $9.31 | 953 |
| 2019-10-09 | $10.24 | $10.26 | $10.24 | $10.26 | $9.37 | 3,032 |
| 2019-10-08 | $10.32 | $10.32 | $10.32 | $10.32 | $9.42 | 0 |
| 2019-10-07 | $10.32 | $10.32 | $10.32 | $10.32 | $9.42 | 636 |
| 2019-10-04 | $10.30 | $10.37 | $10.15 | $10.15 | $9.27 | 7,283 |
| 2019-10-03 | $10.31 | $10.31 | $10.14 | $10.14 | $9.26 | 11,964 |
| 2019-10-02 | $10.25 | $10.25 | $10.06 | $10.06 | $9.18 | 16,485 |
| 2019-10-01 | $10.23 | $10.36 | $10.15 | $10.36 | $9.46 | 3,263 |
| 2019-09-30 | $10.27 | $10.27 | $10.27 | $10.27 | $9.38 | 0 |
| 2019-09-27 | $10.27 | $10.27 | $10.27 | $10.27 | $9.38 | 6,054 |
| 2019-09-26 | $10.25 | $10.25 | $10.25 | $10.25 | $9.36 | 0 |
| 2019-09-25 | $10.23 | $10.25 | $10.23 | $10.25 | $9.36 | 1,253 |
| 2019-09-24 | $10.30 | $10.30 | $10.25 | $10.25 | $9.36 | 2,056 |
| 2019-09-23 | $10.37 | $10.37 | $10.37 | $10.37 | $9.47 | 11 |
| 2019-09-20 | $10.38 | $10.38 | $10.38 | $10.38 | $9.48 | 12,279 |
| 2019-09-19 | $10.32 | $10.32 | $10.32 | $10.32 | $9.42 | 9,282 |
| 2019-09-18 | $10.25 | $10.25 | $10.25 | $10.25 | $9.36 | 100 |
| 2019-09-17 | $10.15 | $10.15 | $10.15 | $10.15 | $9.27 | 304 |
| 2019-09-16 | $10.14 | $10.14 | $10.14 | $10.14 | $9.26 | 0 |
| 2019-09-13 | $10.14 | $10.14 | $10.14 | $10.14 | $9.26 | 189 |
| 2019-09-12 | $10.18 | $10.26 | $10.18 | $10.22 | $9.33 | 269,094 |
| 2019-09-11 | $10.10 | $10.10 | $10.10 | $10.10 | $9.22 | 1,148 |
| 2019-09-10 | $10.10 | $10.10 | $10.10 | $10.10 | $9.22 | 157 |
| 2019-09-09 | $10.30 | $10.30 | $10.14 | $10.14 | $9.26 | 5,381 |
| 2019-09-06 | $10.34 | $10.34 | $10.34 | $10.34 | $9.44 | 9,885 |
| 2019-09-05 | $10.39 | $10.45 | $10.31 | $10.31 | $9.41 | 1,794 |
| 2019-09-04 | $10.39 | $10.39 | $10.39 | $10.39 | $9.49 | 3,268 |
| 2019-09-03 | $10.43 | $10.43 | $10.20 | $10.20 | $9.31 | 2,479 |
| 2019-08-30 | $10.40 | $10.40 | $10.40 | $10.40 | $9.49 | 0 |
| 2019-08-29 | $10.20 | $10.40 | $10.20 | $10.40 | $9.49 | 690 |
| 2019-08-28 | $10.26 | $10.26 | $10.26 | $10.26 | $9.37 | 7,617 |
| 2019-08-27 | $10.31 | $10.31 | $10.20 | $10.20 | $9.31 | 1,305 |
| 2019-08-26 | $10.39 | $10.39 | $10.25 | $10.25 | $9.36 | 1,396 |
| 2019-08-23 | $10.23 | $10.23 | $10.23 | $10.23 | $9.34 | 13,744 |
| 2019-08-22 | $10.23 | $10.23 | $10.23 | $10.23 | $9.34 | 103 |
| 2019-08-21 | $10.29 | $10.29 | $10.29 | $10.29 | $9.39 | 0 |
| 2019-08-20 | $10.29 | $10.29 | $10.29 | $10.29 | $9.39 | 12,292 |
| 2019-08-19 | $10.36 | $10.47 | $10.36 | $10.47 | $9.56 | 3,723 |
| 2019-08-16 | $10.20 | $10.20 | $10.20 | $10.20 | $9.31 | 14,160 |
| 2019-08-15 | $10.00 | $10.00 | $10.00 | $10.00 | $9.13 | 1,881 |
| 2019-08-14 | $9.83 | $9.83 | $9.83 | $9.83 | $8.97 | 1,152 |
| 2019-08-13 | $9.93 | $9.93 | $9.93 | $9.93 | $9.07 | 765 |
| 2019-08-12 | $10.20 | $10.20 | $9.95 | $9.95 | $9.08 | 6,523 |
| 2019-08-09 | $9.88 | $9.88 | $9.87 | $9.88 | $9.02 | 206 |
| 2019-08-08 | $9.80 | $9.80 | $9.80 | $9.80 | $8.95 | 14,200 |
| 2019-08-07 | $9.80 | $9.80 | $9.80 | $9.80 | $8.95 | 14,175 |
| 2019-08-06 | $9.76 | $9.76 | $9.68 | $9.68 | $8.84 | 10,914 |
| 2019-08-05 | $9.66 | $9.69 | $9.66 | $9.69 | $8.85 | 11,139 |
| 2019-08-02 | $9.56 | $9.56 | $9.56 | $9.56 | $8.73 | 259 |
| 2019-08-01 | $9.45 | $9.45 | $9.45 | $9.45 | $8.63 | 2,353 |
| 2019-07-31 | $9.50 | $9.50 | $9.50 | $9.50 | $8.67 | 1,900 |
| 2019-07-30 | $9.50 | $9.50 | $9.50 | $9.50 | $8.67 | 1,900 |
| 2019-07-29 | $9.50 | $9.50 | $9.50 | $9.50 | $8.67 | 1,900 |
| 2019-07-26 | $9.50 | $9.50 | $9.50 | $9.50 | $8.67 | 1,929 |
| 2019-07-25 | $9.72 | $9.72 | $9.72 | $9.72 | $8.87 | 0 |
| 2019-07-24 | $9.62 | $9.72 | $9.62 | $9.72 | $8.87 | 557 |
| 2019-07-23 | $9.46 | $9.46 | $9.46 | $9.46 | $8.64 | 514 |
| 2019-07-22 | $9.49 | $9.49 | $9.49 | $9.49 | $8.66 | 0 |
| 2019-07-19 | $9.59 | $9.59 | $9.49 | $9.49 | $8.66 | 31,653 |
| 2019-07-18 | $9.71 | $9.71 | $9.71 | $9.71 | $8.86 | 110 |
| 2019-07-17 | $9.56 | $9.56 | $9.56 | $9.56 | $8.73 | 1,605 |
| 2019-07-16 | $9.52 | $9.52 | $9.52 | $9.52 | $8.69 | 2,445 |
| 2019-07-15 | $9.54 | $9.54 | $9.54 | $9.54 | $8.71 | 0 |
| 2019-07-12 | $9.54 | $9.54 | $9.54 | $9.54 | $8.71 | 460 |
| 2019-07-11 | $9.57 | $9.57 | $9.57 | $9.57 | $8.74 | 407 |
| 2019-07-10 | $9.66 | $9.66 | $9.66 | $9.66 | $8.82 | 0 |
| 2019-07-09 | $9.66 | $9.66 | $9.66 | $9.66 | $8.82 | 1 |
| 2019-07-08 | $9.66 | $9.66 | $9.66 | $9.66 | $8.82 | 15 |
| 2019-07-05 | $9.66 | $9.66 | $9.66 | $9.66 | $8.82 | 129 |
| 2019-07-03 | $10.21 | $10.21 | $10.18 | $10.18 | $9.29 | 1,895 |
| 2019-07-02 | $10.08 | $10.08 | $10.08 | $10.08 | $9.00 | 2,274 |
| 2019-07-01 | $9.85 | $9.85 | $9.85 | $9.85 | $8.80 | 2,705 |
| 2019-06-28 | $10.03 | $10.03 | $10.03 | $10.03 | $8.96 | 594 |
| 2019-06-27 | $9.98 | $9.98 | $9.98 | $9.98 | $8.91 | 18 |
| 2019-06-26 | $9.98 | $9.98 | $9.98 | $9.98 | $8.91 | 584 |
| 2019-06-25 | $10.22 | $10.22 | $10.09 | $10.09 | $9.01 | 756 |
| 2019-06-24 | $10.08 | $10.08 | $10.08 | $10.08 | $9.00 | 1,600 |
| 2019-06-21 | $10.07 | $10.07 | $10.07 | $10.07 | $8.99 | 1,152 |
| 2019-06-20 | $9.94 | $9.94 | $9.94 | $9.94 | $8.88 | 239 |
| 2019-06-19 | $9.99 | $9.99 | $9.99 | $9.99 | $8.92 | 385 |
| 2019-06-18 | $10.12 | $10.12 | $10.04 | $10.04 | $8.97 | 10,283 |
| 2019-06-17 | $10.00 | $10.00 | $9.97 | $10.00 | $8.93 | 1,593 |
| 2019-06-14 | $10.11 | $10.11 | $10.00 | $10.00 | $8.93 | 3,420 |
| 2019-06-13 | $10.05 | $10.08 | $10.05 | $10.08 | $9.00 | 11,387 |
| 2019-06-12 | $10.05 | $10.05 | $10.05 | $10.05 | $8.98 | 1,219 |
| 2019-06-11 | $9.98 | $9.98 | $9.98 | $9.98 | $8.91 | 5,000 |
| 2019-06-10 | $10.05 | $10.05 | $10.05 | $10.05 | $8.98 | 600 |
| 2019-06-07 | $9.97 | $10.05 | $9.97 | $10.05 | $8.97 | 16,074 |
| 2019-06-06 | $9.93 | $9.93 | $9.89 | $9.89 | $8.83 | 5,200 |
| 2019-06-05 | $9.25 | $9.25 | $9.25 | $9.25 | $8.26 | 0 |
| 2019-06-03 | $9.25 | $9.25 | $9.25 | $9.25 | $8.26 | 1,381 |
| 2019-05-31 | $9.25 | $9.25 | $9.24 | $9.25 | $8.26 | 12,686 |
| 2019-05-30 | $9.33 | $9.33 | $9.33 | $9.33 | $8.33 | 0 |
| 2019-05-29 | $9.36 | $9.36 | $9.33 | $9.33 | $8.33 | 487 |
| 2019-05-28 | $9.60 | $9.60 | $9.40 | $9.40 | $8.39 | 1,853 |
| 2019-05-24 | $9.37 | $9.50 | $9.37 | $9.50 | $8.48 | 1,404 |
| 2019-05-23 | $9.18 | $9.32 | $9.18 | $9.32 | $8.32 | 358 |
| 2019-05-22 | $9.25 | $9.25 | $9.25 | $9.25 | $8.26 | 6,072 |
| 2019-05-21 | $9.00 | $9.00 | $9.00 | $9.00 | $8.04 | 243 |
| 2019-05-20 | $9.13 | $9.13 | $9.13 | $9.13 | $8.15 | 0 |
| 2019-05-17 | $9.13 | $9.13 | $9.13 | $9.13 | $8.15 | 0 |
| 2019-05-16 | $9.13 | $9.13 | $9.13 | $9.13 | $8.15 | 870 |
| 2019-05-15 | $9.06 | $9.06 | $9.06 | $9.06 | $8.09 | 442 |
| 2019-05-14 | $8.96 | $8.96 | $8.96 | $8.96 | $8.00 | 0 |
| 2019-05-13 | $8.96 | $8.96 | $8.96 | $8.96 | $8.00 | 2,739 |
| 2019-05-10 | $8.77 | $8.77 | $8.77 | $8.77 | $7.83 | 0 |
| 2019-05-09 | $8.77 | $8.77 | $8.77 | $8.77 | $7.83 | 628 |
| 2019-05-08 | $8.89 | $8.89 | $8.81 | $8.81 | $7.87 | 1,370 |
| 2019-05-07 | $8.89 | $8.89 | $8.89 | $8.89 | $7.94 | 291 |
| 2019-05-06 | $8.88 | $8.88 | $8.88 | $8.88 | $7.93 | 950 |
| 2019-05-03 | $8.90 | $8.90 | $8.90 | $8.90 | $7.95 | 10,424 |
| 2019-05-02 | $9.00 | $9.00 | $9.00 | $9.00 | $8.04 | 0 |
| 2019-05-01 | $9.10 | $9.10 | $9.00 | $9.00 | $8.04 | 1,209 |
| 2019-04-30 | $8.83 | $8.83 | $8.83 | $8.83 | $7.89 | 19 |
| 2019-04-29 | $8.83 | $8.83 | $8.83 | $8.83 | $7.89 | 11,000 |
| 2019-04-25 | $8.90 | $9.06 | $8.90 | $9.03 | $8.06 | 22,133 |
| 2019-04-24 | $8.68 | $8.69 | $8.68 | $8.69 | $7.76 | 15,240 |
| 2019-04-23 | $8.73 | $8.73 | $8.73 | $8.73 | $7.80 | 10,000 |
| 2019-04-22 | $8.73 | $8.73 | $8.73 | $8.73 | $7.80 | 0 |
| 2019-04-18 | $8.73 | $8.73 | $8.73 | $8.73 | $7.80 | 14 |
| 2019-04-17 | $8.70 | $8.74 | $8.70 | $8.73 | $7.80 | 21,306 |
| 2019-04-16 | $8.80 | $8.80 | $8.80 | $8.80 | $7.85 | 21 |
| 2019-04-15 | $8.80 | $8.80 | $8.80 | $8.80 | $7.86 | 871 |
| 2019-04-12 | $8.79 | $8.79 | $8.79 | $8.79 | $7.85 | 6,000 |
| 2019-04-11 | $8.91 | $8.91 | $8.91 | $8.91 | $7.96 | 4,047 |
| 2019-04-10 | $8.91 | $8.91 | $8.91 | $8.91 | $7.96 | 0 |
| 2019-04-09 | $8.87 | $8.91 | $8.86 | $8.91 | $7.96 | 8,776 |
| 2019-04-08 | $8.95 | $8.95 | $8.93 | $8.93 | $7.98 | 10,200 |
| 2019-04-05 | $8.95 | $8.95 | $8.95 | $8.95 | $7.99 | 0 |
| 2019-04-04 | $8.95 | $8.95 | $8.95 | $8.95 | $7.99 | 20,000 |
| 2019-04-03 | $8.77 | $8.90 | $8.77 | $8.90 | $7.95 | 20,858 |
| 2019-04-02 | $8.63 | $8.63 | $8.63 | $8.63 | $7.71 | 0 |
| 2019-04-01 | $8.63 | $8.63 | $8.63 | $8.63 | $7.71 | 567 |
| 2019-03-29 | $8.75 | $8.75 | $8.75 | $8.75 | $7.81 | 782 |
| 2019-03-28 | $8.71 | $8.71 | $8.71 | $8.71 | $7.78 | 0 |
| 2019-03-27 | $8.71 | $8.71 | $8.71 | $8.71 | $7.78 | 0 |
| 2019-03-26 | $8.71 | $8.71 | $8.71 | $8.71 | $7.78 | 154 |
| 2019-03-25 | $8.70 | $8.70 | $8.70 | $8.70 | $7.77 | 4,112 |
| 2019-03-22 | $8.91 | $8.91 | $8.91 | $8.91 | $7.96 | 6 |
| 2019-03-21 | $8.88 | $8.91 | $8.88 | $8.91 | $7.96 | 1,347 |
| 2019-03-20 | $8.88 | $8.88 | $8.88 | $8.88 | $7.93 | 100 |
| 2019-03-19 | $8.82 | $8.82 | $8.82 | $8.82 | $7.88 | 133 |
| 2019-03-18 | $8.65 | $8.65 | $8.65 | $8.65 | $7.73 | 0 |
| 2019-03-15 | $8.61 | $8.65 | $8.61 | $8.65 | $7.72 | 1,633 |
| 2019-03-14 | $8.62 | $8.62 | $8.50 | $8.50 | $7.59 | 536 |
| 2019-03-13 | $8.58 | $8.58 | $8.58 | $8.58 | $7.66 | 46,175 |
| 2019-03-12 | $8.53 | $8.72 | $8.53 | $8.72 | $7.79 | 4,066 |
| 2019-03-11 | $8.49 | $8.49 | $8.49 | $8.49 | $7.58 | 5,607 |
| 2019-03-08 | $8.41 | $8.41 | $8.41 | $8.41 | $7.51 | 719 |
| 2019-03-07 | $8.54 | $8.54 | $8.48 | $8.48 | $7.57 | 12,384 |
| 2019-03-06 | $8.26 | $8.33 | $8.26 | $8.33 | $7.44 | 510 |
| 2019-03-05 | $8.22 | $8.22 | $8.22 | $8.22 | $7.34 | 680 |
| 2019-03-04 | $8.20 | $8.20 | $8.20 | $8.20 | $7.32 | 20 |
| 2019-03-01 | $8.25 | $8.30 | $8.20 | $8.20 | $7.32 | 1,317 |
| 2019-02-28 | $8.23 | $8.23 | $8.23 | $8.23 | $7.35 | 2,720 |
| 2019-02-27 | $8.23 | $8.23 | $8.23 | $8.23 | $7.35 | 0 |
| 2019-02-26 | $8.23 | $8.23 | $8.23 | $8.23 | $7.35 | 32 |
| 2019-02-25 | $8.27 | $8.27 | $8.23 | $8.23 | $7.35 | 3,023 |
| 2019-02-22 | $8.32 | $8.32 | $8.32 | $8.32 | $7.43 | 1,597 |
| 2019-02-21 | $8.31 | $8.31 | $8.31 | $8.31 | $7.42 | 4,105 |
| 2019-02-20 | $8.20 | $8.40 | $8.20 | $8.31 | $7.42 | 13,033 |
| 2019-02-19 | $8.28 | $8.45 | $8.28 | $8.45 | $7.55 | 6,706 |
| 2019-02-15 | $7.99 | $7.99 | $7.99 | $7.99 | $7.14 | 12 |
| 2019-02-14 | $8.06 | $8.07 | $7.99 | $7.99 | $7.14 | 1,777 |
| 2019-02-13 | $8.08 | $8.08 | $8.04 | $8.04 | $7.18 | 1,474 |
| 2019-02-12 | $8.08 | $8.08 | $8.08 | $8.08 | $7.22 | 69 |
| 2019-02-11 | $8.08 | $8.08 | $8.08 | $8.08 | $7.22 | 341 |
| 2019-02-08 | $8.04 | $8.04 | $8.04 | $8.04 | $7.18 | 1,407 |
| 2019-02-07 | $8.22 | $8.29 | $8.12 | $8.19 | $7.31 | 29,665 |
| 2019-02-06 | $8.15 | $8.15 | $8.15 | $8.15 | $7.28 | 5 |
| 2019-02-05 | $8.15 | $8.15 | $8.15 | $8.15 | $7.28 | 500 |
| 2019-02-04 | $8.15 | $8.15 | $8.15 | $8.15 | $7.28 | 1,929 |
| 2019-02-01 | $8.13 | $8.13 | $8.13 | $8.13 | $7.26 | 1,125 |
| 2019-01-31 | $8.13 | $8.13 | $8.13 | $8.13 | $7.26 | 0 |
| 2019-01-30 | $8.13 | $8.13 | $8.13 | $8.13 | $7.26 | 0 |
| 2019-01-29 | $8.13 | $8.13 | $8.13 | $8.13 | $7.26 | 474 |
| 2019-01-28 | $8.11 | $8.11 | $8.11 | $8.11 | $7.24 | 0 |
| 2019-01-25 | $8.11 | $8.11 | $8.11 | $8.11 | $7.24 | 10,728 |
| 2019-01-24 | $8.05 | $8.05 | $8.05 | $8.05 | $7.19 | 1 |
| 2019-01-23 | $8.02 | $8.05 | $7.99 | $8.05 | $7.19 | 2,882 |
| 2019-01-22 | $7.91 | $7.91 | $7.90 | $7.90 | $7.06 | 18,056 |
| 2019-01-18 | $7.93 | $7.93 | $7.93 | $7.93 | $7.08 | 645 |
| 2019-01-17 | $7.87 | $7.87 | $7.87 | $7.87 | $7.03 | 174 |
| 2019-01-16 | $7.82 | $7.82 | $7.82 | $7.82 | $6.98 | 0 |
| 2019-01-15 | $7.89 | $7.92 | $7.82 | $7.82 | $6.98 | 4,211 |
| 2019-01-14 | $7.84 | $7.84 | $7.84 | $7.84 | $7.00 | 0 |
| 2019-01-11 | $7.85 | $7.94 | $7.84 | $7.84 | $7.00 | 121,257 |
| 2019-01-10 | $7.86 | $8.02 | $7.86 | $7.94 | $7.09 | 221,642 |
| 2019-01-09 | $7.90 | $7.90 | $7.90 | $7.90 | $7.06 | 32,758 |
| 2019-01-08 | $8.16 | $8.16 | $8.16 | $8.16 | $7.13 | 213,243 |
| 2019-01-07 | $8.15 | $8.15 | $8.15 | $8.15 | $7.12 | 0 |
| 2019-01-04 | $8.05 | $8.15 | $8.05 | $8.15 | $7.12 | 144,208 |
| 2019-01-03 | $7.89 | $7.90 | $7.89 | $7.90 | $6.90 | 590 |
| 2018-12-31 | $7.94 | $8.01 | $7.94 | $8.01 | $7.00 | 500 |
| 2018-12-28 | $7.85 | $7.85 | $7.84 | $7.84 | $6.85 | 1,389 |
| 2018-12-27 | $7.88 | $7.88 | $7.88 | $7.88 | $6.89 | 100 |
| 2018-12-26 | $7.79 | $7.79 | $7.74 | $7.74 | $6.76 | 5,784 |
| 2018-12-24 | $7.81 | $7.81 | $7.81 | $7.81 | $6.83 | 0 |
| 2018-12-21 | $7.81 | $7.81 | $7.81 | $7.81 | $6.83 | 3,281 |
| 2018-12-20 | $7.95 | $8.03 | $7.91 | $7.91 | $6.91 | 39,552 |
| 2018-12-19 | $8.01 | $8.01 | $8.01 | $8.01 | $7.00 | 159 |
| 2018-12-18 | $7.99 | $7.99 | $7.99 | $7.99 | $6.98 | 0 |
| 2018-12-17 | $8.05 | $8.05 | $7.99 | $7.99 | $6.98 | 1,100 |
| 2018-12-14 | $7.94 | $7.94 | $7.92 | $7.92 | $6.93 | 763,840 |
| 2018-12-13 | $7.51 | $7.51 | $7.51 | $7.51 | $6.56 | 0 |
| 2018-12-12 | $7.51 | $7.51 | $7.51 | $7.51 | $6.56 | 0 |
| 2018-12-11 | $7.51 | $7.51 | $7.51 | $7.51 | $6.56 | 2,755 |
| 2018-12-10 | $7.28 | $7.28 | $7.28 | $7.28 | $6.36 | 209 |
| 2018-12-07 | $7.44 | $7.44 | $7.44 | $7.44 | $6.50 | 0 |
| 2018-12-04 | $7.44 | $7.44 | $7.44 | $7.44 | $6.50 | 106 |
| 2018-12-03 | $7.63 | $7.63 | $7.63 | $7.63 | $6.67 | 0 |
| 2018-11-30 | $7.63 | $7.63 | $7.63 | $7.63 | $6.67 | 0 |
| 2018-11-29 | $7.63 | $7.63 | $7.63 | $7.63 | $6.67 | 10 |
| 2018-11-28 | $7.54 | $7.63 | $7.51 | $7.63 | $6.67 | 638 |
| 2018-11-27 | $7.57 | $7.57 | $7.57 | $7.57 | $6.62 | 0 |
| 2018-11-26 | $7.57 | $7.57 | $7.57 | $7.57 | $6.62 | 111 |
| 2018-11-23 | $7.54 | $7.54 | $7.54 | $7.54 | $6.59 | 126 |
| 2018-11-21 | $7.54 | $7.54 | $7.54 | $7.54 | $6.59 | 0 |
| 2018-11-20 | $7.54 | $7.54 | $7.54 | $7.54 | $6.59 | 0 |
| 2018-11-19 | $7.54 | $7.54 | $7.54 | $7.54 | $6.59 | 970 |
| 2018-11-16 | $7.52 | $7.52 | $7.52 | $7.52 | $6.57 | 1,028 |
| 2018-11-15 | $7.62 | $7.62 | $7.62 | $7.62 | $6.66 | 2,496 |
| 2018-11-14 | $7.42 | $7.42 | $7.42 | $7.42 | $6.49 | 0 |
| 2018-11-13 | $7.42 | $7.42 | $7.42 | $7.42 | $6.49 | 127 |
| 2018-11-12 | $7.36 | $7.36 | $7.31 | $7.35 | $6.42 | 2,734 |
| 2018-11-09 | $7.35 | $7.35 | $7.35 | $7.35 | $6.42 | 8,624 |
| 2018-11-08 | $7.43 | $7.43 | $7.37 | $7.37 | $6.44 | 912 |
| 2018-11-07 | $7.39 | $7.39 | $7.39 | $7.39 | $6.46 | 336 |
| 2018-11-06 | $7.02 | $7.02 | $7.02 | $7.02 | $6.14 | 107 |
| 2018-11-05 | $7.02 | $7.02 | $7.02 | $7.02 | $6.14 | 0 |
| 2018-11-02 | $7.13 | $7.13 | $7.02 | $7.02 | $6.14 | 1,521 |
| 2018-11-01 | $7.05 | $7.05 | $7.05 | $7.05 | $6.16 | 10 |
| 2018-10-31 | $7.05 | $7.05 | $7.05 | $7.05 | $6.16 | 700 |
| 2018-10-30 | $7.17 | $7.18 | $7.17 | $7.18 | $6.28 | 52,000 |
| 2018-10-29 | $7.05 | $7.05 | $7.05 | $7.05 | $6.16 | 0 |
| 2018-10-26 | $7.14 | $7.14 | $7.05 | $7.05 | $6.16 | 2,143 |
| 2018-10-25 | $7.20 | $7.20 | $7.20 | $7.20 | $6.29 | 142 |
| 2018-10-24 | $7.29 | $7.29 | $7.29 | $7.29 | $6.37 | 0 |
| 2018-10-23 | $7.29 | $7.29 | $7.29 | $7.29 | $6.37 | 100 |
| 2018-10-22 | $7.17 | $7.17 | $7.17 | $7.17 | $6.27 | 0 |
| 2018-10-19 | $7.21 | $7.21 | $7.17 | $7.17 | $6.27 | 2,200 |
| 2018-10-18 | $7.04 | $7.04 | $7.04 | $7.04 | $6.15 | 0 |
| 2018-10-17 | $7.04 | $7.04 | $7.04 | $7.04 | $6.15 | 100 |
| 2018-10-16 | $6.93 | $6.93 | $6.93 | $6.93 | $6.06 | 0 |
| 2018-10-15 | $6.90 | $6.95 | $6.90 | $6.93 | $6.06 | 870 |
| 2018-10-12 | $6.98 | $6.98 | $6.98 | $6.98 | $6.10 | 2,549 |
| 2018-10-11 | $7.33 | $7.33 | $7.33 | $7.33 | $6.41 | 21 |
| 2018-10-10 | $7.33 | $7.33 | $7.33 | $7.33 | $6.41 | 86 |
| 2018-10-09 | $7.30 | $7.33 | $7.30 | $7.33 | $6.41 | 938 |
| 2018-10-08 | $7.28 | $7.28 | $7.28 | $7.28 | $6.37 | 126 |
| 2018-10-05 | $7.28 | $7.28 | $7.28 | $7.28 | $6.36 | 238 |
| 2018-10-04 | $7.28 | $7.28 | $7.25 | $7.25 | $6.34 | 512 |
| 2018-10-03 | $7.44 | $7.44 | $7.31 | $7.31 | $6.39 | 463 |
| 2018-10-02 | $7.39 | $7.39 | $7.39 | $7.39 | $6.46 | 0 |
| 2018-10-01 | $7.39 | $7.39 | $7.39 | $7.39 | $6.46 | 25 |
| 2018-09-28 | $7.39 | $7.39 | $7.39 | $7.39 | $6.46 | 96,546 |
| 2018-09-27 | $7.56 | $7.56 | $7.42 | $7.42 | $6.49 | 599 |
| 2018-09-26 | $7.43 | $7.44 | $7.43 | $7.44 | $6.50 | 656 |
| 2018-09-25 | $7.43 | $7.43 | $7.43 | $7.43 | $6.49 | 106 |
| 2018-09-24 | $7.60 | $7.60 | $7.60 | $7.60 | $6.64 | 0 |
| 2018-09-21 | $7.59 | $7.60 | $7.59 | $7.60 | $6.64 | 104,000 |
| 2018-09-20 | $7.39 | $7.39 | $7.39 | $7.39 | $6.46 | 5 |
| 2018-09-19 | $7.32 | $7.39 | $7.32 | $7.39 | $6.46 | 445 |
| 2018-09-18 | $7.36 | $7.39 | $7.35 | $7.35 | $6.42 | 1,104 |
| 2018-09-17 | $7.21 | $7.21 | $7.21 | $7.21 | $6.30 | 0 |
| 2018-09-14 | $7.21 | $7.21 | $7.21 | $7.21 | $6.30 | 0 |
| 2018-09-13 | $7.21 | $7.21 | $7.21 | $7.21 | $6.30 | 3,200 |
| 2018-09-12 | $7.19 | $7.19 | $7.19 | $7.19 | $6.28 | 3,068 |
| 2018-09-11 | $7.29 | $7.29 | $7.24 | $7.24 | $6.33 | 849 |
| 2018-09-10 | $7.35 | $7.35 | $7.31 | $7.31 | $6.39 | 51,082 |
| 2018-09-07 | $7.53 | $7.53 | $7.53 | $7.53 | $6.58 | 3 |
| 2018-09-06 | $7.53 | $7.53 | $7.53 | $7.53 | $6.58 | 0 |
| 2018-09-05 | $7.53 | $7.53 | $7.53 | $7.53 | $6.58 | 0 |
| 2018-09-04 | $7.53 | $7.53 | $7.53 | $7.53 | $6.58 | 20 |
| 2018-08-31 | $7.53 | $7.53 | $7.53 | $7.53 | $6.58 | 0 |
| 2018-08-30 | $7.53 | $7.53 | $7.53 | $7.53 | $6.58 | 0 |
| 2018-08-29 | $7.53 | $7.53 | $7.53 | $7.53 | $6.58 | 38 |
| 2018-08-28 | $7.57 | $7.57 | $7.53 | $7.53 | $6.58 | 3,303 |
| 2018-08-27 | $7.49 | $7.49 | $7.49 | $7.49 | $6.55 | 4,586 |
| 2018-08-24 | $7.40 | $7.40 | $7.40 | $7.40 | $6.47 | 0 |
| 2018-08-23 | $7.40 | $7.40 | $7.40 | $7.40 | $6.47 | 100 |
| 2018-08-22 | $7.44 | $7.44 | $7.44 | $7.44 | $6.50 | 147 |
| 2018-08-21 | $7.25 | $7.25 | $7.25 | $7.25 | $6.34 | 18 |
| 2018-08-20 | $7.25 | $7.25 | $7.25 | $7.25 | $6.34 | 0 |
| 2018-08-17 | $7.25 | $7.25 | $7.25 | $7.25 | $6.34 | 116 |
| 2018-08-16 | $7.25 | $7.25 | $7.25 | $7.25 | $6.34 | 1 |
| 2018-08-15 | $7.25 | $7.25 | $7.25 | $7.25 | $6.34 | 1,100 |
| 2018-08-14 | $7.43 | $7.43 | $7.43 | $7.43 | $6.49 | 0 |
| 2018-08-13 | $7.43 | $7.43 | $7.43 | $7.43 | $6.49 | 5 |
| 2018-08-10 | $7.43 | $7.43 | $7.43 | $7.43 | $6.49 | 271 |
| 2018-08-09 | $7.64 | $7.64 | $7.64 | $7.64 | $6.68 | 14 |
| 2018-08-08 | $7.64 | $7.64 | $7.64 | $7.64 | $6.68 | 19,500 |
| 2018-08-07 | $7.67 | $7.67 | $7.53 | $7.53 | $6.58 | 630 |
| 2018-08-06 | $7.66 | $7.66 | $7.66 | $7.66 | $6.69 | 140 |
| 2018-08-03 | $7.63 | $7.63 | $7.63 | $7.63 | $6.67 | 101 |
| 2018-08-02 | $7.54 | $7.66 | $7.54 | $7.66 | $6.69 | 4,374 |
| 2018-08-01 | $7.62 | $7.62 | $7.57 | $7.57 | $6.62 | 313 |
| 2018-07-31 | $7.66 | $7.66 | $7.66 | $7.66 | $6.69 | 0 |
| 2018-07-30 | $7.66 | $7.66 | $7.66 | $7.66 | $6.69 | 200 |
| 2018-07-27 | $7.58 | $7.58 | $7.58 | $7.58 | $6.63 | 0 |
| 2018-07-26 | $7.58 | $7.58 | $7.58 | $7.58 | $6.63 | 71 |
| 2018-07-25 | $7.58 | $7.58 | $7.58 | $7.58 | $6.63 | 200 |
| 2018-07-24 | $7.66 | $7.66 | $7.66 | $7.66 | $6.69 | 0 |
| 2018-07-23 | $7.66 | $7.66 | $7.66 | $7.66 | $6.69 | 24 |
| 2018-07-20 | $7.66 | $7.66 | $7.66 | $7.66 | $6.69 | 26 |
| 2018-07-19 | $7.66 | $7.66 | $7.66 | $7.66 | $6.69 | 100 |
| 2018-07-18 | $7.75 | $7.84 | $7.75 | $7.84 | $6.85 | 1,900 |
| 2018-07-17 | $7.87 | $7.87 | $7.87 | $7.87 | $6.88 | 1,534 |
| 2018-07-16 | $7.81 | $7.81 | $7.81 | $7.81 | $6.83 | 0 |
| 2018-07-13 | $7.81 | $7.81 | $7.81 | $7.81 | $6.83 | 1,727 |
| 2018-07-12 | $7.81 | $7.81 | $7.81 | $7.81 | $6.83 | 100 |
| 2018-07-11 | $7.80 | $7.80 | $7.80 | $7.80 | $6.82 | 0 |
| 2018-07-10 | $7.80 | $7.80 | $7.80 | $7.80 | $6.82 | 1,200 |
| 2018-07-09 | $8.07 | $8.07 | $8.07 | $8.07 | $7.05 | 0 |
| 2018-07-06 | $8.07 | $8.07 | $8.07 | $8.07 | $6.87 | 246 |
| 2018-07-05 | $8.05 | $8.05 | $8.05 | $8.05 | $6.85 | 939 |
| 2018-07-03 | $7.78 | $7.78 | $7.78 | $7.78 | $6.62 | 693 |
| 2018-07-02 | $7.74 | $7.74 | $7.74 | $7.74 | $6.59 | 200 |
| 2018-06-29 | $7.64 | $7.64 | $7.64 | $7.64 | $6.50 | 165 |
| 2018-06-28 | $7.60 | $7.60 | $7.60 | $7.60 | $6.47 | 909 |
| 2018-06-27 | $7.64 | $7.64 | $7.64 | $7.64 | $6.50 | 5,343 |
| 2018-06-26 | $7.46 | $7.46 | $7.46 | $7.46 | $6.35 | 0 |
| 2018-06-25 | $7.46 | $7.46 | $7.46 | $7.46 | $6.35 | 100 |
| 2018-06-22 | $7.58 | $7.58 | $7.51 | $7.51 | $6.39 | 6,344 |
| 2018-06-21 | $7.39 | $7.39 | $7.39 | $7.39 | $6.29 | 1,117 |
| 2018-06-20 | $7.62 | $7.62 | $7.58 | $7.58 | $6.45 | 1,274 |
| 2018-06-19 | $7.54 | $7.54 | $7.54 | $7.54 | $6.42 | 1,063 |
| 2018-06-18 | $7.54 | $7.54 | $7.54 | $7.54 | $6.42 | 1,165 |
| 2018-06-15 | $7.72 | $7.74 | $7.48 | $7.48 | $6.37 | 694 |
| 2018-06-14 | $7.58 | $7.58 | $7.58 | $7.58 | $6.45 | 1 |
| 2018-06-13 | $7.58 | $7.58 | $7.58 | $7.58 | $6.45 | 100 |
| 2018-06-12 | $7.63 | $7.66 | $7.63 | $7.64 | $6.50 | 390 |
| 2018-06-11 | $7.60 | $7.60 | $7.60 | $7.60 | $6.47 | 134 |
| 2018-06-08 | $7.44 | $7.44 | $7.44 | $7.44 | $6.33 | 139 |
| 2018-06-07 | $7.50 | $7.50 | $7.50 | $7.50 | $6.38 | 999 |
| 2018-06-06 | $7.30 | $7.30 | $7.30 | $7.30 | $6.21 | 0 |
| 2018-06-05 | $7.30 | $7.30 | $7.30 | $7.30 | $6.21 | 500 |
| 2018-06-04 | $7.33 | $7.33 | $7.33 | $7.33 | $6.24 | 220 |
| 2018-06-01 | $7.27 | $7.27 | $7.27 | $7.27 | $6.19 | 200 |
| 2018-05-31 | $7.14 | $7.14 | $7.14 | $7.14 | $6.08 | 0 |
| 2018-05-30 | $7.14 | $7.14 | $7.14 | $7.14 | $6.08 | 385 |
| 2018-05-29 | $7.68 | $7.68 | $7.68 | $7.68 | $6.54 | 25 |
| 2018-05-25 | $7.68 | $7.68 | $7.68 | $7.68 | $6.54 | 47,289 |
| 2018-05-24 | $7.68 | $7.68 | $7.68 | $7.68 | $6.54 | 0 |
| 2018-05-23 | $7.68 | $7.68 | $7.68 | $7.68 | $6.54 | 0 |
| 2018-05-22 | $7.68 | $7.68 | $7.68 | $7.68 | $6.54 | 0 |
| 2018-05-21 | $7.68 | $7.68 | $7.68 | $7.68 | $6.54 | 0 |
| 2018-05-18 | $7.68 | $7.68 | $7.68 | $7.68 | $6.54 | 156 |
| 2018-05-17 | $7.67 | $7.67 | $7.64 | $7.64 | $6.50 | 1,399 |
| 2018-05-16 | $7.78 | $7.78 | $7.78 | $7.78 | $6.62 | 20 |
| 2018-05-15 | $7.66 | $7.78 | $7.66 | $7.78 | $6.62 | 2,103 |
| 2018-05-14 | $7.76 | $7.76 | $7.76 | $7.76 | $6.61 | 0 |
| 2018-05-11 | $7.76 | $7.76 | $7.76 | $7.76 | $6.61 | 0 |
| 2018-05-10 | $7.76 | $7.76 | $7.76 | $7.76 | $6.61 | 0 |
| 2018-05-09 | $7.76 | $7.76 | $7.76 | $7.76 | $6.61 | 35,700 |
| 2018-05-08 | $7.79 | $7.79 | $7.79 | $7.79 | $6.63 | 0 |
| 2018-05-07 | $7.79 | $7.79 | $7.79 | $7.79 | $6.63 | 11,264 |
| 2018-05-04 | $7.79 | $7.79 | $7.79 | $7.79 | $6.63 | 1,512 |
| 2018-05-03 | $7.69 | $7.70 | $7.69 | $7.70 | $6.56 | 12,600 |
| 2018-05-02 | $7.60 | $7.60 | $7.60 | $7.60 | $6.47 | 0 |
| 2018-05-01 | $7.60 | $7.60 | $7.60 | $7.60 | $6.47 | 400 |
| 2018-04-30 | $7.62 | $7.62 | $7.62 | $7.62 | $6.49 | 0 |
| 2018-04-27 | $7.62 | $7.62 | $7.62 | $7.62 | $6.49 | 0 |
| 2018-04-26 | $7.70 | $7.70 | $7.62 | $7.62 | $6.49 | 68,474 |
| 2018-04-25 | $7.43 | $7.43 | $7.43 | $7.43 | $6.33 | 0 |
| 2018-04-24 | $7.43 | $7.43 | $7.43 | $7.43 | $6.33 | 0 |
| 2018-04-23 | $7.43 | $7.43 | $7.43 | $7.43 | $6.33 | 400 |
| 2018-04-20 | $7.64 | $7.64 | $7.64 | $7.64 | $6.50 | 0 |
| 2018-04-19 | $7.65 | $7.72 | $7.64 | $7.64 | $6.50 | 67,936 |
| 2018-04-18 | $7.65 | $7.65 | $7.65 | $7.65 | $6.51 | 56 |
| 2018-04-17 | $7.64 | $7.70 | $7.64 | $7.65 | $6.51 | 579 |
| 2018-04-16 | $7.70 | $7.70 | $7.70 | $7.70 | $6.56 | 0 |
| 2018-04-13 | $7.70 | $7.70 | $7.70 | $7.70 | $6.56 | 1,020 |
| 2018-04-12 | $7.56 | $7.56 | $7.56 | $7.56 | $6.44 | 300 |
| 2018-04-11 | $7.33 | $7.33 | $7.33 | $7.33 | $6.24 | 0 |
| 2018-04-10 | $7.33 | $7.33 | $7.33 | $7.33 | $6.24 | 200 |
| 2018-04-09 | $7.45 | $7.52 | $7.45 | $7.49 | $6.38 | 2,271 |
| 2018-04-06 | $7.27 | $7.27 | $7.27 | $7.27 | $6.19 | 296 |
| 2018-04-05 | $7.40 | $7.40 | $7.40 | $7.40 | $6.30 | 500 |
| 2018-04-04 | $7.35 | $7.35 | $7.35 | $7.35 | $6.26 | 0 |
| 2018-04-03 | $7.35 | $7.35 | $7.35 | $7.35 | $6.26 | 100 |
| 2018-04-02 | $7.29 | $7.29 | $7.25 | $7.25 | $6.17 | 3,790 |
| 2018-03-29 | $7.34 | $7.34 | $7.34 | $7.34 | $6.25 | 11 |
| 2018-03-28 | $7.34 | $7.34 | $7.34 | $7.34 | $6.25 | 100 |
| 2018-03-27 | $7.13 | $7.13 | $7.13 | $7.13 | $6.07 | 1,346 |
| 2018-03-26 | $7.11 | $7.11 | $7.11 | $7.11 | $6.05 | 467 |
| 2018-03-23 | $7.08 | $7.20 | $7.08 | $7.20 | $6.13 | 2,215 |
| 2018-03-22 | $7.18 | $7.18 | $7.18 | $7.18 | $6.11 | 557 |
| 2018-03-21 | $7.17 | $7.17 | $7.17 | $7.17 | $6.10 | 0 |
| 2018-03-20 | $7.17 | $7.17 | $7.17 | $7.17 | $6.10 | 400 |
| 2018-03-19 | $7.38 | $7.38 | $7.34 | $7.34 | $6.25 | 408 |
| 2018-03-16 | $7.32 | $7.32 | $7.32 | $7.32 | $6.23 | 1,878 |
| 2018-03-15 | $7.43 | $7.43 | $7.43 | $7.43 | $6.33 | 11 |
| 2018-03-14 | $7.43 | $7.43 | $7.43 | $7.43 | $6.33 | 38,400 |
| 2018-03-13 | $7.35 | $7.35 | $7.35 | $7.35 | $6.26 | 0 |
| 2018-03-12 | $7.35 | $7.35 | $7.35 | $7.35 | $6.26 | 2 |
| 2018-03-09 | $7.35 | $7.35 | $7.35 | $7.35 | $6.26 | 0 |
| 2018-03-08 | $7.35 | $7.35 | $7.35 | $7.35 | $6.26 | 11 |
| 2018-03-07 | $7.29 | $7.35 | $7.29 | $7.35 | $6.26 | 1,785 |
| 2018-03-06 | $7.39 | $7.39 | $7.39 | $7.39 | $6.29 | 2,145 |
| 2018-03-05 | $7.39 | $7.39 | $7.39 | $7.39 | $6.29 | 200 |
| 2018-03-02 | $7.24 | $7.24 | $7.24 | $7.24 | $6.16 | 882 |
| 2018-03-01 | $7.34 | $7.34 | $7.34 | $7.34 | $6.25 | 1 |
| 2018-02-28 | $7.50 | $7.50 | $7.34 | $7.34 | $6.25 | 1,547 |
| 2018-02-27 | $7.40 | $7.40 | $7.40 | $7.40 | $6.30 | 662 |
| 2018-02-26 | $7.39 | $7.39 | $7.39 | $7.39 | $6.29 | 0 |
| 2018-02-23 | $7.39 | $7.39 | $7.39 | $7.39 | $6.29 | 0 |
| 2018-02-22 | $7.39 | $7.39 | $7.39 | $7.39 | $6.29 | 135 |
| 2018-02-21 | $7.33 | $7.33 | $7.33 | $7.33 | $6.24 | 2,570 |
| 2018-02-20 | $7.59 | $7.59 | $7.59 | $7.59 | $6.46 | 1,179 |
| 2018-02-16 | $7.33 | $7.33 | $7.33 | $7.33 | $6.24 | 93 |
| 2018-02-15 | $7.33 | $7.33 | $7.33 | $7.33 | $6.24 | 5 |
| 2018-02-14 | $7.33 | $7.33 | $7.33 | $7.33 | $6.24 | 0 |
| 2018-02-13 | $7.33 | $7.33 | $7.33 | $7.33 | $6.24 | 36 |
| 2018-02-12 | $7.33 | $7.33 | $7.33 | $7.33 | $6.24 | 42 |
| 2018-02-09 | $7.33 | $7.33 | $7.33 | $7.33 | $6.24 | 27 |
| 2018-02-08 | $7.48 | $7.48 | $7.33 | $7.33 | $6.24 | 3,018 |
| 2018-02-07 | $7.61 | $7.61 | $7.61 | $7.61 | $6.48 | 104 |
| 2018-02-06 | $7.69 | $7.69 | $7.65 | $7.65 | $6.51 | 1,001 |
| 2018-02-05 | $8.12 | $8.12 | $8.12 | $8.12 | $6.91 | 0 |
| 2018-02-02 | $8.12 | $8.12 | $8.12 | $8.12 | $6.91 | 0 |
| 2018-02-01 | $8.12 | $8.12 | $8.12 | $8.12 | $6.91 | 6,120 |
| 2018-01-31 | $8.12 | $8.12 | $8.12 | $8.12 | $6.91 | 300 |
| 2018-01-30 | $8.04 | $8.04 | $8.04 | $8.04 | $6.84 | 4,118 |
| 2018-01-29 | $8.42 | $8.42 | $8.42 | $8.42 | $7.17 | 7 |
| 2018-01-26 | $8.40 | $8.42 | $8.40 | $8.42 | $7.17 | 1,403 |
| 2018-01-25 | $8.32 | $8.42 | $8.32 | $8.42 | $7.17 | 484 |
| 2018-01-24 | $8.21 | $8.21 | $8.21 | $8.21 | $6.99 | 0 |
| 2018-01-23 | $8.24 | $8.24 | $8.21 | $8.21 | $6.99 | 1,154 |
| 2018-01-22 | $8.24 | $8.24 | $8.24 | $8.24 | $7.01 | 61 |
| 2018-01-19 | $8.13 | $8.24 | $8.13 | $8.24 | $7.01 | 942 |
| 2018-01-18 | $8.13 | $8.13 | $8.10 | $8.10 | $6.90 | 2,612 |
| 2018-01-17 | $8.24 | $8.24 | $8.14 | $8.14 | $6.93 | 22,621 |
| 2018-01-16 | $8.19 | $8.25 | $8.19 | $8.21 | $6.99 | 13,161 |
| 2018-01-12 | $7.84 | $7.84 | $7.84 | $7.84 | $6.67 | 2,500 |
| 2018-01-11 | $7.86 | $7.86 | $7.86 | $7.86 | $6.69 | 200 |
| 2018-01-10 | $7.97 | $7.97 | $7.97 | $7.97 | $6.67 | 117 |
| 2018-01-09 | $7.97 | $7.97 | $7.97 | $7.97 | $6.67 | 23,790 |
| 2018-01-08 | $8.03 | $8.03 | $8.03 | $8.03 | $6.72 | 76 |
| 2018-01-05 | $8.01 | $8.14 | $8.01 | $8.03 | $6.72 | 5,700 |
| 2018-01-04 | $8.02 | $8.02 | $7.95 | $8.00 | $6.69 | 46,434 |
| 2018-01-03 | $7.64 | $7.64 | $7.64 | $7.64 | $6.39 | 100 |
| 2018-01-02 | $7.71 | $7.71 | $7.71 | $7.71 | $6.45 | 0 |
| 2017-12-29 | $7.70 | $7.71 | $7.70 | $7.71 | $6.45 | 1,351 |
| 2017-12-28 | $7.64 | $7.64 | $7.64 | $7.64 | $6.39 | 0 |
| 2017-12-27 | $7.64 | $7.64 | $7.64 | $7.64 | $6.39 | 100 |
| 2017-12-26 | $7.71 | $7.71 | $7.71 | $7.71 | $6.45 | 0 |
| 2017-12-22 | $7.72 | $7.72 | $7.71 | $7.71 | $6.45 | 369 |
| 2017-12-21 | $7.77 | $7.77 | $7.77 | $7.77 | $6.50 | 482 |
| 2017-12-20 | $7.80 | $8.00 | $7.80 | $8.00 | $6.69 | 1,134 |
| 2017-12-19 | $7.76 | $7.76 | $7.76 | $7.76 | $6.49 | 200 |
| 2017-12-18 | $7.97 | $7.97 | $7.97 | $7.97 | $6.67 | 0 |
| 2017-12-15 | $7.97 | $7.97 | $7.97 | $7.97 | $6.67 | 0 |
| 2017-12-14 | $7.97 | $7.97 | $7.97 | $7.97 | $6.67 | 0 |
| 2017-12-13 | $7.97 | $7.97 | $7.97 | $7.97 | $6.67 | 795 |
| 2017-12-12 | $7.97 | $7.97 | $7.97 | $7.97 | $6.67 | 0 |
| 2017-12-11 | $7.97 | $7.97 | $7.97 | $7.97 | $6.67 | 90 |
| 2017-12-08 | $7.97 | $7.97 | $7.97 | $7.97 | $6.67 | 0 |
| 2017-12-07 | $7.97 | $7.97 | $7.97 | $7.97 | $6.67 | 16,800 |
| 2017-12-06 | $7.92 | $7.92 | $7.91 | $7.91 | $6.62 | 4,754 |
| 2017-12-05 | $7.70 | $7.70 | $7.70 | $7.70 | $6.44 | 0 |
| 2017-12-04 | $7.70 | $7.70 | $7.70 | $7.70 | $6.44 | 2,553 |
| 2017-12-01 | $7.82 | $7.82 | $7.70 | $7.70 | $6.44 | 1,101 |
| 2017-11-30 | $7.94 | $7.94 | $7.94 | $7.94 | $6.64 | 0 |
| 2017-11-29 | $7.94 | $7.94 | $7.94 | $7.94 | $6.64 | 700 |
| 2017-11-28 | $7.83 | $7.84 | $7.75 | $7.75 | $6.48 | 3,754 |
| 2017-11-27 | $7.85 | $7.85 | $7.85 | $7.85 | $6.57 | 105 |
| 2017-11-24 | $7.52 | $7.52 | $7.52 | $7.52 | $6.29 | 0 |
| 2017-11-22 | $7.52 | $7.52 | $7.52 | $7.52 | $6.29 | 1,000 |
| 2017-11-21 | $7.67 | $7.67 | $7.67 | $7.67 | $6.42 | 14,953 |
| 2017-11-20 | $7.67 | $7.67 | $7.67 | $7.67 | $6.42 | 2,000 |
| 2017-11-17 | $7.70 | $7.70 | $7.70 | $7.70 | $6.44 | 100 |
| 2017-11-16 | $7.66 | $7.66 | $7.66 | $7.66 | $6.41 | 0 |
| 2017-11-15 | $7.66 | $7.66 | $7.66 | $7.66 | $6.41 | 300 |
| 2017-11-14 | $7.59 | $7.59 | $7.59 | $7.59 | $6.35 | 0 |
| 2017-11-13 | $7.53 | $7.59 | $7.53 | $7.59 | $6.35 | 1,100 |
| 2017-11-10 | $7.64 | $7.64 | $7.64 | $7.64 | $6.39 | 0 |
| 2017-11-09 | $7.66 | $7.66 | $7.64 | $7.64 | $6.39 | 2,940 |
| 2017-11-08 | $8.05 | $8.05 | $8.05 | $8.05 | $6.73 | 0 |
| 2017-11-07 | $8.05 | $8.05 | $8.05 | $8.05 | $6.73 | 0 |
| 2017-11-06 | $8.05 | $8.05 | $8.05 | $8.05 | $6.73 | 0 |
| 2017-11-03 | $8.05 | $8.05 | $8.05 | $8.05 | $6.73 | 64 |
| 2017-11-02 | $8.05 | $8.05 | $8.05 | $8.05 | $6.73 | 55 |
| 2017-11-01 | $8.05 | $8.05 | $8.05 | $8.05 | $6.73 | 0 |
| 2017-10-31 | $8.01 | $8.05 | $8.01 | $8.05 | $6.73 | 6,992 |
| 2017-10-30 | $7.86 | $7.86 | $7.86 | $7.86 | $6.57 | 0 |
| 2017-10-27 | $7.86 | $7.86 | $7.86 | $7.86 | $6.57 | 0 |
| 2017-10-26 | $7.86 | $7.86 | $7.86 | $7.86 | $6.57 | 1,100 |
| 2017-10-25 | $7.74 | $7.74 | $7.74 | $7.74 | $6.47 | 0 |
| 2017-10-24 | $7.74 | $7.92 | $7.74 | $7.74 | $6.47 | 36,330 |
| 2017-10-23 | $7.95 | $7.95 | $7.95 | $7.95 | $6.65 | 0 |
| 2017-10-20 | $7.95 | $7.95 | $7.95 | $7.95 | $6.65 | 0 |
| 2017-10-19 | $7.95 | $7.95 | $7.95 | $7.95 | $6.65 | 0 |
| 2017-10-18 | $7.95 | $7.95 | $7.95 | $7.95 | $6.65 | 0 |
| 2017-10-17 | $7.95 | $7.95 | $7.95 | $7.95 | $6.65 | 0 |
| 2017-10-16 | $7.99 | $7.99 | $7.95 | $7.95 | $6.65 | 350 |
| 2017-10-13 | $8.01 | $8.01 | $8.01 | $8.01 | $6.70 | 0 |
| 2017-10-12 | $8.01 | $8.01 | $8.01 | $8.01 | $6.70 | 2,200 |
| 2017-10-11 | $7.83 | $7.83 | $7.83 | $7.83 | $6.55 | 17 |
| 2017-10-10 | $7.81 | $7.83 | $7.81 | $7.83 | $6.55 | 6,600 |
| 2017-10-09 | $7.56 | $7.56 | $7.56 | $7.56 | $6.32 | 74 |
| 2017-10-06 | $7.55 | $7.58 | $7.55 | $7.56 | $6.32 | 90,473 |
| 2017-10-05 | $7.64 | $7.64 | $7.64 | $7.64 | $6.39 | 0 |
| 2017-10-04 | $7.64 | $7.64 | $7.64 | $7.64 | $6.39 | 0 |
| 2017-10-03 | $7.64 | $7.64 | $7.64 | $7.64 | $6.39 | 0 |
| 2017-10-02 | $7.64 | $7.64 | $7.64 | $7.64 | $6.39 | 600 |
| 2017-09-29 | $8.08 | $8.08 | $8.08 | $8.08 | $6.76 | 0 |
| 2017-09-28 | $8.08 | $8.08 | $8.08 | $8.08 | $6.76 | 0 |
| 2017-09-27 | $8.08 | $8.08 | $8.08 | $8.08 | $6.76 | 0 |
| 2017-09-26 | $8.08 | $8.08 | $8.08 | $8.08 | $6.76 | 2,500 |
| 2017-09-25 | $8.08 | $8.08 | $8.08 | $8.08 | $6.76 | 6 |
| 2017-09-22 | $8.08 | $8.08 | $8.08 | $8.08 | $6.76 | 0 |
| 2017-09-21 | $8.08 | $8.08 | $8.08 | $8.08 | $6.76 | 0 |
| 2017-09-20 | $8.08 | $8.08 | $8.08 | $8.08 | $6.76 | 0 |
| 2017-09-19 | $8.08 | $8.08 | $8.08 | $8.08 | $6.76 | 0 |
| 2017-09-18 | $8.01 | $8.08 | $8.01 | $8.08 | $6.76 | 350 |
| 2017-09-15 | $8.01 | $8.01 | $8.01 | $8.01 | $6.70 | 513 |
| 2017-09-14 | $8.02 | $8.02 | $8.02 | $8.02 | $6.71 | 400 |
| 2017-09-13 | $8.21 | $8.21 | $8.21 | $8.21 | $6.87 | 0 |
| 2017-09-12 | $8.21 | $8.21 | $8.21 | $8.21 | $6.87 | 70 |
| 2017-09-11 | $8.21 | $8.21 | $8.21 | $8.21 | $6.87 | 0 |
| 2017-09-08 | $8.21 | $8.21 | $8.21 | $8.21 | $6.87 | 0 |
| 2017-09-07 | $8.21 | $8.21 | $8.21 | $8.21 | $6.87 | 4,900 |
| 2017-09-06 | $8.27 | $8.27 | $8.27 | $8.27 | $6.92 | 500 |
| 2017-09-05 | $8.21 | $8.21 | $8.21 | $8.21 | $6.87 | 242 |
| 2017-09-01 | $8.08 | $8.08 | $8.08 | $8.08 | $6.76 | 0 |
| 2017-08-31 | $8.08 | $8.08 | $8.08 | $8.08 | $6.76 | 700 |
| 2017-08-30 | $8.11 | $8.11 | $8.08 | $8.08 | $6.76 | 245 |
| 2017-08-29 | $8.23 | $8.23 | $8.23 | $8.23 | $6.88 | 24 |
| 2017-08-28 | $8.23 | $8.23 | $8.23 | $8.23 | $6.88 | 0 |
| 2017-08-25 | $8.23 | $8.23 | $8.23 | $8.23 | $6.88 | 0 |
| 2017-08-24 | $8.23 | $8.23 | $8.23 | $8.23 | $6.88 | 0 |
| 2017-08-23 | $8.23 | $8.23 | $8.23 | $8.23 | $6.88 | 289 |
| 2017-08-22 | $8.23 | $8.23 | $8.23 | $8.23 | $6.88 | 17 |
| 2017-08-21 | $8.23 | $8.23 | $8.23 | $8.23 | $6.88 | 0 |
| 2017-08-18 | $8.23 | $8.23 | $8.23 | $8.23 | $6.88 | 56,500 |
| 2017-08-17 | $8.23 | $8.23 | $8.23 | $8.23 | $6.88 | 477,700 |
| 2017-08-16 | $8.13 | $8.13 | $8.13 | $8.13 | $6.80 | 5,309 |
| 2017-08-15 | $8.03 | $8.03 | $8.03 | $8.03 | $6.72 | 156 |
| 2017-08-14 | $7.94 | $7.94 | $7.94 | $7.94 | $6.64 | 0 |
| 2017-08-11 | $7.94 | $7.94 | $7.94 | $7.94 | $6.64 | 1,000 |
| 2017-08-10 | $8.06 | $8.06 | $8.06 | $8.06 | $6.74 | 0 |
| 2017-08-09 | $8.06 | $8.06 | $8.06 | $8.06 | $6.74 | 200 |
| 2017-08-08 | $8.14 | $8.14 | $8.14 | $8.14 | $6.81 | 33 |
| 2017-08-07 | $8.14 | $8.14 | $8.14 | $8.14 | $6.81 | 100 |
| 2017-08-04 | $7.93 | $7.93 | $7.93 | $7.93 | $6.63 | 2,600 |
| 2017-08-03 | $7.93 | $7.93 | $7.93 | $7.93 | $6.63 | 1 |
| 2017-08-02 | $7.93 | $7.93 | $7.93 | $7.93 | $6.63 | 800 |
| 2017-08-01 | $7.89 | $7.97 | $7.89 | $7.97 | $6.67 | 1,006 |
| 2017-07-31 | $7.87 | $7.87 | $7.87 | $7.87 | $6.58 | 89 |
| 2017-07-28 | $7.87 | $7.87 | $7.87 | $7.87 | $6.58 | 0 |
| 2017-07-27 | $7.87 | $7.87 | $7.87 | $7.87 | $6.58 | 0 |
| 2017-07-26 | $7.87 | $7.87 | $7.87 | $7.87 | $6.58 | 600 |
| 2017-07-25 | $7.95 | $7.95 | $7.95 | $7.95 | $6.65 | 35 |
| 2017-07-24 | $7.95 | $7.95 | $7.95 | $7.95 | $6.65 | 0 |
| 2017-07-21 | $7.95 | $7.95 | $7.95 | $7.95 | $6.65 | 15,000 |
| 2017-07-20 | $7.97 | $7.97 | $7.90 | $7.90 | $6.61 | 1,822 |
| 2017-07-19 | $8.02 | $8.02 | $8.02 | $8.02 | $6.71 | 1,200 |
| 2017-07-18 | $7.65 | $7.65 | $7.65 | $7.65 | $6.40 | 0 |
| 2017-07-17 | $7.65 | $7.65 | $7.65 | $7.65 | $6.40 | 0 |
| 2017-07-14 | $7.65 | $7.65 | $7.65 | $7.65 | $6.40 | 2,507 |
| 2017-07-13 | $7.65 | $7.65 | $7.65 | $7.65 | $6.40 | 1 |
| 2017-07-12 | $7.65 | $7.65 | $7.65 | $7.65 | $6.40 | 19 |
| 2017-07-11 | $7.65 | $7.65 | $7.65 | $7.65 | $6.40 | 0 |
| 2017-07-10 | $7.65 | $7.65 | $7.65 | $7.65 | $6.40 | 300 |
| 2017-07-07 | $7.64 | $7.68 | $7.64 | $7.68 | $6.42 | 900 |
| 2017-07-06 | $7.84 | $7.84 | $7.84 | $7.84 | $6.56 | 0 |
| 2017-07-05 | $8.00 | $8.00 | $8.00 | $8.00 | $6.69 | 41 |
| 2017-07-03 | $8.00 | $8.00 | $8.00 | $8.00 | $6.57 | 0 |
| 2017-06-30 | $8.00 | $8.00 | $8.00 | $8.00 | $6.57 | 600 |
| 2017-06-29 | $8.08 | $8.08 | $8.08 | $8.08 | $6.64 | 0 |
| 2017-06-28 | $8.08 | $8.08 | $8.08 | $8.08 | $6.64 | 300 |
| 2017-06-27 | $7.91 | $7.91 | $7.91 | $7.91 | $6.50 | 0 |
| 2017-06-26 | $7.91 | $7.91 | $7.91 | $7.91 | $6.50 | 0 |
| 2017-06-23 | $7.91 | $7.91 | $7.91 | $7.91 | $6.50 | 0 |
| 2017-06-22 | $7.91 | $7.91 | $7.91 | $7.91 | $6.50 | 300 |
| 2017-06-21 | $8.04 | $8.04 | $8.04 | $8.04 | $6.60 | 0 |
| 2017-06-20 | $8.04 | $8.04 | $8.04 | $8.04 | $6.60 | 700 |
| 2017-06-19 | $7.92 | $7.92 | $7.92 | $7.92 | $6.50 | 0 |
| 2017-06-16 | $7.92 | $7.92 | $7.92 | $7.92 | $6.50 | 0 |
| 2017-06-15 | $7.92 | $7.92 | $7.92 | $7.92 | $6.50 | 14 |
| 2017-06-14 | $7.92 | $7.92 | $7.92 | $7.92 | $6.50 | 0 |
| 2017-06-13 | $7.92 | $7.92 | $7.92 | $7.92 | $6.50 | 55 |
| 2017-06-12 | $7.89 | $7.92 | $7.89 | $7.92 | $6.50 | 3,600 |
| 2017-06-09 | $7.93 | $7.93 | $7.93 | $7.93 | $6.51 | 0 |
| 2017-06-08 | $7.93 | $7.93 | $7.93 | $7.93 | $6.51 | 0 |
| 2017-06-07 | $7.93 | $7.93 | $7.93 | $7.93 | $6.51 | 0 |
| 2017-06-06 | $7.93 | $7.93 | $7.93 | $7.93 | $6.51 | 24 |
| 2017-06-05 | $7.93 | $7.93 | $7.93 | $7.93 | $6.51 | 0 |
| 2017-06-02 | $7.93 | $7.93 | $7.93 | $7.93 | $6.51 | 0 |
| 2017-06-01 | $7.93 | $7.93 | $7.93 | $7.93 | $6.51 | 0 |
| 2017-05-31 | $7.93 | $7.93 | $7.93 | $7.93 | $6.51 | 8 |
| 2017-05-30 | $7.93 | $7.93 | $7.93 | $7.93 | $6.51 | 300 |
| 2017-05-26 | $7.74 | $7.74 | $7.74 | $7.74 | $6.36 | 0 |
| 2017-05-25 | $7.74 | $7.74 | $7.74 | $7.74 | $6.36 | 0 |
| 2017-05-24 | $7.74 | $7.74 | $7.74 | $7.74 | $6.36 | 400 |
| 2017-05-23 | $7.80 | $7.80 | $7.80 | $7.80 | $6.41 | 0 |
| 2017-05-22 | $7.80 | $7.80 | $7.80 | $7.80 | $6.41 | 500 |
| 2017-05-19 | $7.72 | $7.72 | $7.70 | $7.70 | $6.32 | 4,300 |
| 2017-05-18 | $7.20 | $7.20 | $7.20 | $7.20 | $5.91 | 0 |
| 2017-05-17 | $7.20 | $7.20 | $7.20 | $7.20 | $5.91 | 0 |
| 2017-05-16 | $7.20 | $7.20 | $7.20 | $7.20 | $5.91 | 63 |
| 2017-05-15 | $7.20 | $7.20 | $7.20 | $7.20 | $5.91 | 0 |
| 2017-05-12 | $7.20 | $7.20 | $7.20 | $7.20 | $5.91 | 0 |
| 2017-05-11 | $7.20 | $7.20 | $7.20 | $7.20 | $5.91 | 400 |
| 2017-05-10 | $7.40 | $7.40 | $7.40 | $7.40 | $6.08 | 20 |
| 2017-05-09 | $7.40 | $7.40 | $7.40 | $7.40 | $6.08 | 300 |
| 2017-05-08 | $7.26 | $7.26 | $7.26 | $7.26 | $5.96 | 0 |
| 2017-05-05 | $7.26 | $7.26 | $7.26 | $7.26 | $5.96 | 0 |
| 2017-05-04 | $7.26 | $7.26 | $7.26 | $7.26 | $5.96 | 0 |
| 2017-05-03 | $7.26 | $7.26 | $7.26 | $7.26 | $5.96 | 200 |
| 2017-05-02 | $7.15 | $7.15 | $7.15 | $7.15 | $5.87 | 0 |
| 2017-05-01 | $7.15 | $7.15 | $7.15 | $7.15 | $5.87 | 0 |
| 2017-04-28 | $7.15 | $7.15 | $7.15 | $7.15 | $5.87 | 100 |
| 2017-04-27 | $7.04 | $7.04 | $7.04 | $7.04 | $5.78 | 0 |
| 2017-04-26 | $7.04 | $7.04 | $7.04 | $7.04 | $5.78 | 100 |
| 2017-04-25 | $6.95 | $6.95 | $6.95 | $6.95 | $5.71 | 0 |
| 2017-04-24 | $6.95 | $6.95 | $6.95 | $6.95 | $5.71 | 0 |
| 2017-04-21 | $6.95 | $6.95 | $6.95 | $6.95 | $5.71 | 0 |
| 2017-04-20 | $6.95 | $6.95 | $6.95 | $6.95 | $5.71 | 0 |
| 2017-04-19 | $6.99 | $6.99 | $6.95 | $6.95 | $5.71 | 5,200 |
| 2017-04-18 | $7.09 | $7.09 | $7.09 | $7.09 | $5.82 | 0 |
| 2017-04-17 | $7.09 | $7.09 | $7.09 | $7.09 | $5.82 | 0 |
| 2017-04-13 | $7.09 | $7.09 | $7.09 | $7.09 | $5.82 | 3,400 |
| 2017-04-12 | $7.09 | $7.09 | $7.09 | $7.09 | $5.82 | 200 |
| 2017-04-11 | $7.05 | $7.05 | $7.05 | $7.05 | $5.79 | 0 |
| 2017-04-10 | $7.05 | $7.05 | $7.05 | $7.05 | $5.79 | 0 |
| 2017-04-07 | $7.05 | $7.05 | $7.05 | $7.05 | $5.79 | 0 |
| 2017-04-06 | $7.05 | $7.05 | $7.05 | $7.05 | $5.79 | 0 |
| 2017-04-05 | $7.05 | $7.05 | $7.05 | $7.05 | $5.79 | 0 |
| 2017-04-04 | $7.05 | $7.05 | $7.05 | $7.05 | $5.79 | 0 |
| 2017-04-03 | $7.05 | $7.05 | $7.05 | $7.05 | $5.79 | 0 |
| 2017-03-31 | $7.05 | $7.05 | $7.05 | $7.05 | $5.79 | 67,000 |
| 2017-03-30 | $7.07 | $7.07 | $7.07 | $7.07 | $5.81 | 164 |
| 2017-03-29 | $7.08 | $7.08 | $7.08 | $7.08 | $5.82 | 0 |
| 2017-03-28 | $7.08 | $7.08 | $7.08 | $7.08 | $5.82 | 300 |
| 2017-03-27 | $7.10 | $7.10 | $7.10 | $7.10 | $5.83 | 52,130 |
| 2017-03-24 | $6.98 | $6.98 | $6.98 | $6.98 | $5.73 | 1,748 |
| 2017-03-23 | $7.01 | $7.01 | $7.01 | $7.01 | $5.76 | 47 |
| 2017-03-22 | $7.01 | $7.01 | $7.01 | $7.01 | $5.76 | 800 |
| 2017-03-21 | $6.96 | $6.96 | $6.96 | $6.96 | $5.72 | 37,056 |
| 2017-03-20 | $6.81 | $6.81 | $6.81 | $6.81 | $5.59 | 1,000 |
| 2017-03-17 | $6.75 | $6.75 | $6.75 | $6.75 | $5.54 | 0 |
| 2017-03-16 | $6.74 | $6.75 | $6.74 | $6.75 | $5.54 | 7,423 |
| 2017-03-15 | $6.62 | $6.62 | $6.62 | $6.62 | $5.44 | 100 |
| 2017-03-14 | $6.67 | $6.67 | $6.67 | $6.67 | $5.48 | 1,398 |
| 2017-03-13 | $6.69 | $6.69 | $6.69 | $6.69 | $5.49 | 83,751 |
| 2017-03-10 | $6.72 | $6.72 | $6.69 | $6.69 | $5.49 | 532 |
| 2017-03-09 | $6.79 | $6.79 | $6.79 | $6.79 | $5.58 | 0 |
| 2017-03-08 | $6.68 | $6.79 | $6.68 | $6.79 | $5.58 | 18,330 |
| 2017-03-07 | $6.70 | $6.70 | $6.70 | $6.70 | $5.50 | 174 |
| 2017-03-06 | $6.67 | $6.72 | $6.67 | $6.72 | $5.52 | 1,235 |
| 2017-03-03 | $6.61 | $6.61 | $6.61 | $6.61 | $5.43 | 382 |
| 2017-03-02 | $6.56 | $6.56 | $6.56 | $6.56 | $5.39 | 0 |
| 2017-03-01 | $6.56 | $6.56 | $6.56 | $6.56 | $5.39 | 1,000 |
| 2017-02-28 | $6.70 | $6.70 | $6.70 | $6.70 | $5.50 | 1,226 |
| 2017-02-27 | $6.62 | $6.65 | $6.62 | $6.65 | $5.46 | 567 |
| 2017-02-24 | $6.64 | $6.64 | $6.64 | $6.64 | $5.45 | 0 |
| 2017-02-23 | $6.64 | $6.64 | $6.64 | $6.64 | $5.45 | 300 |
| 2017-02-22 | $6.40 | $6.40 | $6.36 | $6.36 | $5.22 | 320 |
| 2017-02-21 | $6.29 | $6.29 | $6.29 | $6.29 | $5.17 | 0 |
| 2017-02-17 | $6.29 | $6.29 | $6.29 | $6.29 | $5.17 | 0 |
| 2017-02-16 | $6.29 | $6.29 | $6.29 | $6.29 | $5.17 | 50 |
| 2017-02-15 | $6.29 | $6.29 | $6.29 | $6.29 | $5.17 | 62 |
| 2017-02-14 | $6.29 | $6.29 | $6.29 | $6.29 | $5.17 | 400 |
| 2017-02-13 | $6.24 | $6.24 | $6.24 | $6.24 | $5.13 | 37 |
| 2017-02-10 | $6.24 | $6.24 | $6.24 | $6.24 | $5.13 | 0 |
| 2017-02-09 | $6.24 | $6.24 | $6.24 | $6.24 | $5.13 | 0 |
| 2017-02-08 | $6.24 | $6.24 | $6.24 | $6.24 | $5.13 | 52 |
| 2017-02-07 | $6.24 | $6.24 | $6.24 | $6.24 | $5.13 | 0 |
| 2017-02-06 | $6.24 | $6.24 | $6.24 | $6.24 | $5.13 | 38 |
| 2017-02-03 | $6.24 | $6.24 | $6.24 | $6.24 | $5.13 | 1 |
| 2017-02-02 | $6.24 | $6.24 | $6.24 | $6.24 | $5.13 | 51 |
| 2017-02-01 | $6.24 | $6.24 | $6.24 | $6.24 | $5.13 | 31,800 |
| 2017-01-31 | $6.24 | $6.24 | $6.24 | $6.24 | $5.13 | 0 |
| 2017-01-30 | $6.10 | $6.24 | $6.10 | $6.24 | $5.13 | 1,133 |
| 2017-01-27 | $6.27 | $6.27 | $6.27 | $6.27 | $5.15 | 283 |
| 2017-01-26 | $6.41 | $6.41 | $6.41 | $6.41 | $5.26 | 1,163 |
| 2017-01-25 | $6.35 | $6.35 | $6.35 | $6.35 | $5.22 | 1,013 |
| 2017-01-24 | $6.46 | $6.46 | $6.46 | $6.46 | $5.31 | 2 |
| 2017-01-23 | $6.46 | $6.46 | $6.46 | $6.46 | $5.31 | 0 |
| 2017-01-20 | $6.46 | $6.46 | $6.46 | $6.46 | $5.31 | 0 |
| 2017-01-19 | $6.46 | $6.46 | $6.46 | $6.46 | $5.31 | 0 |
| 2017-01-18 | $6.32 | $6.46 | $6.32 | $6.46 | $5.31 | 1,186 |
| 2017-01-17 | $6.41 | $6.41 | $6.41 | $6.41 | $5.26 | 0 |
| 2017-01-13 | $6.41 | $6.41 | $6.41 | $6.41 | $5.26 | 0 |
| 2017-01-12 | $6.41 | $6.41 | $6.41 | $6.41 | $5.26 | 3,475 |
| 2017-01-11 | $6.44 | $6.44 | $6.44 | $6.44 | $5.29 | 4 |
| 2017-01-10 | $6.44 | $6.44 | $6.44 | $6.44 | $5.29 | 63 |
| 2017-01-09 | $6.44 | $6.44 | $6.44 | $6.44 | $5.29 | 0 |
| 2017-01-06 | $6.44 | $6.44 | $6.44 | $6.44 | $5.29 | 0 |
| 2017-01-05 | $6.44 | $6.44 | $6.44 | $6.44 | $5.29 | 0 |
| 2017-01-04 | $6.44 | $6.44 | $6.44 | $6.44 | $5.18 | 281 |
| 2017-01-03 | $6.36 | $6.38 | $6.36 | $6.38 | $5.13 | 928 |
| 2016-12-30 | $6.43 | $6.43 | $6.43 | $6.43 | $5.17 | 0 |
| 2016-12-29 | $6.43 | $6.43 | $6.43 | $6.43 | $5.17 | 280 |
| 2016-12-28 | $6.48 | $6.48 | $6.42 | $6.42 | $5.16 | 1,013 |
| 2016-12-27 | $6.41 | $6.41 | $6.41 | $6.41 | $5.15 | 4,988 |
| 2016-12-23 | $6.41 | $6.41 | $6.41 | $6.41 | $5.15 | 40,000 |
| 2016-12-22 | $6.22 | $6.22 | $6.22 | $6.22 | $5.00 | 1 |
| 2016-12-21 | $6.22 | $6.22 | $6.22 | $6.22 | $5.00 | 3 |
| 2016-12-20 | $6.22 | $6.22 | $6.22 | $6.22 | $5.00 | 378 |
| 2016-12-19 | $6.17 | $6.17 | $6.17 | $6.17 | $4.96 | 0 |
| 2016-12-16 | $6.17 | $6.17 | $6.17 | $6.17 | $4.96 | 2,631 |
| 2016-12-15 | $6.15 | $6.15 | $6.15 | $6.15 | $4.95 | 650 |
| 2016-12-14 | $6.23 | $6.23 | $6.23 | $6.23 | $5.01 | 17,993 |
| 2016-12-13 | $6.20 | $6.20 | $6.20 | $6.20 | $4.99 | 0 |
| 2016-12-12 | $6.20 | $6.20 | $6.20 | $6.20 | $4.99 | 819 |
| 2016-12-09 | $6.06 | $6.06 | $6.06 | $6.06 | $4.88 | 1,521 |
| 2016-12-08 | $6.01 | $6.05 | $6.01 | $6.05 | $4.87 | 2,239 |
| 2016-12-07 | $6.12 | $6.12 | $6.12 | $6.12 | $4.92 | 9 |
| 2016-12-06 | $6.16 | $6.16 | $6.12 | $6.12 | $4.92 | 2,098 |
| 2016-12-05 | $5.94 | $5.94 | $5.94 | $5.94 | $4.78 | 424 |
| 2016-12-02 | $6.10 | $6.10 | $6.10 | $6.10 | $4.91 | 0 |
| 2016-12-01 | $6.10 | $6.10 | $6.10 | $6.10 | $4.91 | 0 |
| 2016-11-30 | $6.10 | $6.10 | $6.10 | $6.10 | $4.91 | 0 |
| 2016-11-29 | $6.10 | $6.10 | $6.10 | $6.10 | $4.91 | 0 |
| 2016-11-28 | $6.10 | $6.10 | $6.10 | $6.10 | $4.91 | 0 |
| 2016-11-25 | $6.05 | $6.10 | $6.05 | $6.10 | $4.91 | 1,200 |
| 2016-11-23 | $6.00 | $6.00 | $6.00 | $6.00 | $4.83 | 0 |
| 2016-11-22 | $6.00 | $6.00 | $6.00 | $6.00 | $4.83 | 350 |
| 2016-11-21 | $6.01 | $6.01 | $6.01 | $6.01 | $4.83 | 25 |
| 2016-11-18 | $6.01 | $6.01 | $6.01 | $6.01 | $4.83 | 16,827 |
| 2016-11-17 | $6.01 | $6.01 | $6.01 | $6.01 | $4.83 | 634 |
| 2016-11-16 | $6.12 | $6.12 | $6.12 | $6.12 | $4.92 | 0 |
| 2016-11-15 | $6.12 | $6.12 | $6.12 | $6.12 | $4.92 | 0 |
| 2016-11-14 | $6.12 | $6.12 | $6.12 | $6.12 | $4.92 | 0 |
| 2016-11-11 | $6.24 | $6.24 | $6.12 | $6.12 | $4.92 | 4,112 |
| 2016-11-10 | $6.16 | $6.16 | $6.16 | $6.16 | $4.96 | 425 |
| 2016-11-09 | $6.67 | $6.67 | $6.67 | $6.67 | $5.37 | 15 |
| 2016-11-08 | $6.67 | $6.67 | $6.67 | $6.67 | $5.37 | 0 |
| 2016-11-07 | $6.67 | $6.67 | $6.67 | $6.67 | $5.37 | 0 |
| 2016-11-04 | $6.67 | $6.67 | $6.67 | $6.67 | $5.37 | 0 |
| 2016-11-03 | $6.67 | $6.67 | $6.67 | $6.67 | $5.37 | 0 |
| 2016-11-02 | $6.67 | $6.67 | $6.67 | $6.67 | $5.37 | 2,270 |
| 2016-11-01 | $6.78 | $6.78 | $6.69 | $6.69 | $5.38 | 5,573 |
| 2016-10-31 | $6.73 | $6.73 | $6.73 | $6.73 | $5.41 | 0 |
| 2016-10-28 | $6.73 | $6.73 | $6.73 | $6.73 | $5.41 | 0 |
| 2016-10-27 | $6.73 | $6.73 | $6.73 | $6.73 | $5.41 | 0 |
| 2016-10-26 | $6.72 | $6.73 | $6.72 | $6.73 | $5.41 | 1,298 |
| 2016-10-25 | $6.71 | $6.71 | $6.71 | $6.71 | $5.40 | 0 |
| 2016-10-24 | $6.71 | $6.71 | $6.71 | $6.71 | $5.40 | 0 |
| 2016-10-21 | $6.71 | $6.71 | $6.71 | $6.71 | $5.40 | 0 |
| 2016-10-20 | $6.71 | $6.71 | $6.71 | $6.71 | $5.40 | 28,886 |
| 2016-10-19 | $6.60 | $6.60 | $6.60 | $6.60 | $5.31 | 509 |
| 2016-10-18 | $6.62 | $6.62 | $6.62 | $6.62 | $5.33 | 119 |
| 2016-10-17 | $6.58 | $6.58 | $6.58 | $6.58 | $5.29 | 0 |
| 2016-10-14 | $6.58 | $6.58 | $6.58 | $6.58 | $5.29 | 1,135 |
| 2016-10-13 | $6.62 | $6.62 | $6.62 | $6.62 | $5.33 | 33 |
| 2016-10-12 | $6.62 | $6.62 | $6.62 | $6.62 | $5.33 | 0 |
| 2016-10-11 | $6.62 | $6.62 | $6.62 | $6.62 | $5.33 | 0 |
| 2016-10-10 | $6.62 | $6.62 | $6.62 | $6.62 | $5.33 | 0 |
| 2016-10-07 | $6.62 | $6.62 | $6.62 | $6.62 | $5.33 | 0 |
| 2016-10-06 | $6.62 | $6.62 | $6.62 | $6.62 | $5.33 | 0 |
| 2016-10-05 | $6.62 | $6.62 | $6.62 | $6.62 | $5.33 | 0 |
| 2016-10-04 | $6.62 | $6.62 | $6.62 | $6.62 | $5.33 | 9,458 |
| 2016-10-03 | $6.72 | $6.73 | $6.72 | $6.73 | $5.41 | 414 |
| 2016-09-30 | $6.79 | $6.79 | $6.79 | $6.79 | $5.46 | 110 |
| 2016-09-29 | $6.58 | $6.58 | $6.58 | $6.58 | $5.29 | 0 |
| 2016-09-28 | $6.58 | $6.58 | $6.58 | $6.58 | $5.29 | 0 |
| 2016-09-27 | $6.59 | $6.59 | $6.58 | $6.58 | $5.29 | 2,328 |
| 2016-09-26 | $6.68 | $6.68 | $6.64 | $6.64 | $5.34 | 3,570 |
| 2016-09-23 | $6.71 | $6.71 | $6.71 | $6.71 | $5.40 | 169 |
| 2016-09-22 | $6.75 | $6.75 | $6.71 | $6.71 | $5.40 | 278 |
| 2016-09-21 | $6.59 | $6.59 | $6.59 | $6.59 | $5.30 | 111 |
| 2016-09-20 | $6.61 | $6.61 | $6.61 | $6.61 | $5.32 | 16,600 |
| 2016-09-19 | $6.54 | $6.54 | $6.54 | $6.54 | $5.26 | 42 |
| 2016-09-16 | $6.54 | $6.54 | $6.54 | $6.54 | $5.26 | 422 |
| 2016-09-15 | $6.70 | $6.70 | $6.70 | $6.70 | $5.39 | 21 |
| 2016-09-14 | $6.70 | $6.70 | $6.70 | $6.70 | $5.39 | 38,754 |
| 2016-09-13 | $6.70 | $6.70 | $6.70 | $6.70 | $5.39 | 0 |
| 2016-09-12 | $6.70 | $6.70 | $6.70 | $6.70 | $5.39 | 0 |
| 2016-09-09 | $6.74 | $6.74 | $6.70 | $6.70 | $5.39 | 15,101 |
| 2016-09-08 | $6.63 | $6.63 | $6.63 | $6.63 | $5.33 | 0 |
| 2016-09-07 | $6.63 | $6.63 | $6.63 | $6.63 | $5.33 | 0 |
| 2016-09-06 | $6.63 | $6.63 | $6.63 | $6.63 | $5.33 | 0 |
| 2016-09-02 | $6.63 | $6.63 | $6.63 | $6.63 | $5.33 | 6,702 |
| 2016-09-01 | $6.51 | $6.51 | $6.51 | $6.51 | $5.24 | 49 |
| 2016-08-31 | $6.51 | $6.51 | $6.51 | $6.51 | $5.24 | 103 |
| 2016-08-30 | $6.53 | $6.53 | $6.53 | $6.53 | $5.26 | 126 |
| 2016-08-29 | $6.65 | $6.65 | $6.65 | $6.65 | $5.35 | 0 |
| 2016-08-26 | $6.65 | $6.65 | $6.65 | $6.65 | $5.35 | 0 |
| 2016-08-25 | $6.65 | $6.65 | $6.65 | $6.65 | $5.35 | 0 |
| 2016-08-24 | $6.65 | $6.65 | $6.65 | $6.65 | $5.35 | 1,564 |
| 2016-08-23 | $6.64 | $6.65 | $6.64 | $6.65 | $5.35 | 28,532 |
| 2016-08-22 | $6.65 | $6.65 | $6.65 | $6.65 | $5.35 | 0 |
| 2016-08-19 | $6.65 | $6.65 | $6.65 | $6.65 | $5.35 | 75 |
| 2016-08-18 | $6.65 | $6.65 | $6.65 | $6.65 | $5.35 | 0 |
| 2016-08-17 | $6.65 | $6.65 | $6.65 | $6.65 | $5.35 | 0 |
| 2016-08-16 | $6.65 | $6.65 | $6.65 | $6.65 | $5.35 | 1,947 |
| 2016-08-15 | $6.86 | $6.86 | $6.86 | $6.86 | $5.52 | 0 |
| 2016-08-12 | $6.86 | $6.86 | $6.86 | $6.86 | $5.52 | 103 |
| 2016-08-11 | $6.64 | $6.64 | $6.64 | $6.64 | $5.34 | 59 |
| 2016-08-10 | $6.78 | $6.78 | $6.64 | $6.64 | $5.34 | 588 |
| 2016-08-09 | $6.61 | $6.61 | $6.61 | $6.61 | $5.32 | 0 |
| 2016-08-08 | $6.61 | $6.61 | $6.61 | $6.61 | $5.32 | 116 |
| 2016-08-05 | $6.67 | $6.67 | $6.67 | $6.67 | $5.37 | 34 |
| 2016-08-04 | $6.67 | $6.67 | $6.67 | $6.67 | $5.37 | 113 |
| 2016-08-03 | $6.67 | $6.67 | $6.67 | $6.67 | $5.37 | 83 |
| 2016-08-02 | $6.67 | $6.67 | $6.67 | $6.67 | $5.37 | 1,000 |
| 2016-08-01 | $6.84 | $6.84 | $6.84 | $6.84 | $5.50 | 500 |
| 2016-07-29 | $6.73 | $6.73 | $6.73 | $6.73 | $5.41 | 0 |
| 2016-07-28 | $6.73 | $6.73 | $6.73 | $6.73 | $5.41 | 100 |
| 2016-07-27 | $6.69 | $6.69 | $6.69 | $6.69 | $5.38 | 206 |
| 2016-07-26 | $6.70 | $6.70 | $6.70 | $6.70 | $5.39 | 0 |
| 2016-07-25 | $6.75 | $6.75 | $6.70 | $6.70 | $5.39 | 1,825 |
| 2016-07-22 | $6.50 | $6.50 | $6.50 | $6.50 | $5.23 | 0 |
| 2016-07-21 | $6.50 | $6.50 | $6.50 | $6.50 | $5.23 | 0 |
| 2016-07-20 | $6.50 | $6.50 | $6.50 | $6.50 | $5.23 | 0 |
| 2016-07-19 | $6.50 | $6.50 | $6.50 | $6.50 | $5.23 | 393 |
| 2016-07-18 | $6.62 | $6.62 | $6.62 | $6.62 | $5.32 | 1,688 |
| 2016-07-15 | $6.55 | $6.55 | $6.55 | $6.55 | $5.27 | 1,211 |
| 2016-07-14 | $6.57 | $6.57 | $6.56 | $6.56 | $5.28 | 3,757 |
| 2016-07-13 | $6.52 | $6.52 | $6.52 | $6.52 | $5.25 | 71 |
| 2016-07-12 | $6.52 | $6.52 | $6.52 | $6.52 | $5.25 | 500 |
| 2016-07-11 | $6.43 | $6.43 | $6.43 | $6.43 | $5.17 | 96 |
| 2016-07-08 | $6.43 | $6.43 | $6.43 | $6.43 | $5.17 | 0 |
| 2016-07-07 | $6.43 | $6.43 | $6.43 | $6.43 | $5.17 | 100 |
| 2016-07-06 | $6.37 | $6.37 | $6.37 | $6.37 | $5.12 | 217 |
| 2016-07-05 | $6.79 | $6.79 | $6.79 | $6.79 | $5.46 | 0 |
| 2016-07-01 | $6.71 | $6.79 | $6.71 | $6.79 | $5.34 | 5,126 |
| 2016-06-30 | $6.48 | $6.48 | $6.48 | $6.48 | $5.09 | 13 |
| 2016-06-29 | $6.48 | $6.48 | $6.48 | $6.48 | $5.09 | 1,974 |
| 2016-06-28 | $6.26 | $6.26 | $6.26 | $6.26 | $4.92 | 933 |
| 2016-06-27 | $6.69 | $6.69 | $6.69 | $6.69 | $5.26 | 0 |
| 2016-06-24 | $6.69 | $6.69 | $6.69 | $6.69 | $5.26 | 69 |
| 2016-06-23 | $6.69 | $6.69 | $6.69 | $6.69 | $5.26 | 11,707 |
| 2016-06-22 | $6.69 | $6.69 | $6.69 | $6.69 | $5.26 | 2,500 |
| 2016-06-21 | $6.79 | $6.79 | $6.79 | $6.79 | $5.34 | 0 |
| 2016-06-20 | $6.79 | $6.79 | $6.79 | $6.79 | $5.34 | 100 |
| 2016-06-17 | $6.54 | $6.61 | $6.54 | $6.61 | $5.19 | 2,840 |
| 2016-06-16 | $6.51 | $6.51 | $6.51 | $6.51 | $5.12 | 423 |
| 2016-06-15 | $6.45 | $6.45 | $6.45 | $6.45 | $5.07 | 0 |
| 2016-06-14 | $6.30 | $6.45 | $6.27 | $6.45 | $5.07 | 3,932 |
| 2016-06-13 | $6.58 | $6.58 | $6.54 | $6.54 | $5.14 | 5,500 |
| 2016-06-10 | $6.76 | $6.76 | $6.64 | $6.70 | $5.26 | 969 |
| 2016-06-09 | $6.76 | $6.76 | $6.76 | $6.76 | $5.31 | 0 |
| 2016-06-08 | $6.76 | $6.76 | $6.76 | $6.76 | $5.31 | 0 |
| 2016-06-07 | $6.76 | $6.76 | $6.76 | $6.76 | $5.31 | 0 |
| 2016-06-06 | $6.76 | $6.76 | $6.76 | $6.76 | $5.31 | 100 |
| 2016-06-03 | $6.78 | $6.78 | $6.78 | $6.78 | $5.33 | 205 |
| 2016-06-02 | $6.78 | $6.78 | $6.78 | $6.78 | $5.33 | 0 |
| 2016-06-01 | $6.69 | $6.78 | $6.69 | $6.78 | $5.33 | 1,977 |
| 2016-05-31 | $6.87 | $6.87 | $6.87 | $6.87 | $5.40 | 0 |
| 2016-05-27 | $6.87 | $6.87 | $6.87 | $6.87 | $5.40 | 0 |
| 2016-05-26 | $6.87 | $6.87 | $6.87 | $6.87 | $5.40 | 0 |
| 2016-05-25 | $6.80 | $6.87 | $6.80 | $6.87 | $5.40 | 2,202 |
| 2016-05-24 | $6.66 | $6.66 | $6.66 | $6.66 | $5.23 | 0 |
| 2016-05-23 | $6.66 | $6.66 | $6.66 | $6.66 | $5.23 | 10,530 |
| 2016-05-20 | $6.79 | $6.79 | $6.79 | $6.79 | $5.34 | 121 |
| 2016-05-19 | $6.81 | $6.81 | $6.81 | $6.81 | $5.35 | 51 |
| 2016-05-18 | $6.81 | $6.81 | $6.81 | $6.81 | $5.35 | 0 |
| 2016-05-17 | $6.70 | $6.81 | $6.70 | $6.81 | $5.35 | 1,239 |
| 2016-05-16 | $6.92 | $6.92 | $6.92 | $6.92 | $5.44 | 0 |
| 2016-05-13 | $6.92 | $6.92 | $6.92 | $6.92 | $5.44 | 200 |
| 2016-05-12 | $6.95 | $6.95 | $6.88 | $6.88 | $5.41 | 1,578 |
| 2016-05-11 | $6.87 | $6.87 | $6.87 | $6.87 | $5.40 | 642 |
| 2016-05-10 | $7.05 | $7.05 | $7.05 | $7.05 | $5.54 | 100 |
| 2016-05-09 | $6.98 | $6.98 | $6.89 | $6.89 | $5.41 | 6,715 |
| 2016-05-06 | $6.98 | $6.98 | $6.98 | $6.98 | $5.48 | 100 |
| 2016-05-05 | $6.88 | $6.90 | $6.85 | $6.85 | $5.38 | 5,074 |
| 2016-05-04 | $7.02 | $7.02 | $7.02 | $7.02 | $5.52 | 0 |
| 2016-05-03 | $7.03 | $7.03 | $7.02 | $7.02 | $5.52 | 300 |
| 2016-05-02 | $7.04 | $7.04 | $7.04 | $7.04 | $5.53 | 0 |
| 2016-04-29 | $7.04 | $7.04 | $7.04 | $7.04 | $5.53 | 152 |
| 2016-04-28 | $7.07 | $7.07 | $7.03 | $7.03 | $5.52 | 18,452 |
| 2016-04-27 | $6.90 | $6.90 | $6.90 | $6.90 | $5.42 | 49 |
| 2016-04-26 | $6.90 | $6.90 | $6.90 | $6.90 | $5.42 | 200 |
| 2016-04-25 | $6.93 | $6.93 | $6.87 | $6.87 | $5.40 | 831 |
| 2016-04-22 | $6.88 | $6.95 | $6.80 | $6.80 | $5.34 | 940 |
| 2016-04-21 | $6.88 | $6.88 | $6.88 | $6.88 | $5.40 | 0 |
| 2016-04-20 | $6.88 | $6.88 | $6.88 | $6.88 | $5.40 | 1,182 |
| 2016-04-19 | $6.72 | $6.72 | $6.70 | $6.70 | $5.26 | 2,572 |
| 2016-04-18 | $6.81 | $6.81 | $6.81 | $6.81 | $5.35 | 100 |
| 2016-04-15 | $6.59 | $6.59 | $6.59 | $6.59 | $5.18 | 0 |
| 2016-04-14 | $6.59 | $6.59 | $6.59 | $6.59 | $5.18 | 7 |
| 2016-04-13 | $6.59 | $6.59 | $6.59 | $6.59 | $5.18 | 0 |
| 2016-04-12 | $6.59 | $6.59 | $6.59 | $6.59 | $5.18 | 7 |
| 2016-04-11 | $6.59 | $6.59 | $6.59 | $6.59 | $5.18 | 592 |
| 2016-04-08 | $6.55 | $6.55 | $6.55 | $6.55 | $5.15 | 0 |
| 2016-04-07 | $6.55 | $6.55 | $6.55 | $6.55 | $5.15 | 0 |
| 2016-04-06 | $6.55 | $6.55 | $6.55 | $6.55 | $5.15 | 473 |
| 2016-04-05 | $6.60 | $6.60 | $6.59 | $6.59 | $5.18 | 2,391 |
| 2016-04-04 | $6.58 | $6.69 | $6.58 | $6.69 | $5.26 | 1,020 |
| 2016-04-01 | $6.60 | $6.60 | $6.60 | $6.60 | $5.19 | 0 |
| 2016-03-31 | $6.60 | $6.60 | $6.60 | $6.60 | $5.19 | 991 |
| 2016-03-30 | $6.70 | $6.70 | $6.70 | $6.70 | $5.26 | 1,086 |
| 2016-03-29 | $6.64 | $6.64 | $6.64 | $6.64 | $5.22 | 513 |
| 2016-03-28 | $6.78 | $6.78 | $6.78 | $6.78 | $5.33 | 0 |
| 2016-03-24 | $6.78 | $6.78 | $6.78 | $6.78 | $5.33 | 4,229 |
| 2016-03-23 | $6.78 | $6.78 | $6.78 | $6.78 | $5.33 | 0 |
| 2016-03-22 | $6.78 | $6.78 | $6.78 | $6.78 | $5.33 | 90 |
| 2016-03-21 | $6.78 | $6.78 | $6.78 | $6.78 | $5.33 | 443 |
| 2016-03-18 | $6.78 | $6.78 | $6.78 | $6.78 | $5.33 | 0 |
| 2016-03-17 | $6.78 | $6.78 | $6.78 | $6.78 | $5.33 | 415 |
| 2016-03-16 | $6.73 | $6.73 | $6.73 | $6.73 | $5.29 | 7,717 |
| 2016-03-15 | $6.71 | $6.73 | $6.71 | $6.73 | $5.29 | 300 |
| 2016-03-14 | $6.72 | $6.74 | $6.72 | $6.74 | $5.30 | 145,440 |
| 2016-03-11 | $6.74 | $6.82 | $6.74 | $6.82 | $5.36 | 974 |
| 2016-03-10 | $6.51 | $6.51 | $6.51 | $6.51 | $5.12 | 86 |
| 2016-03-09 | $6.51 | $6.51 | $6.51 | $6.51 | $5.12 | 7,348 |
| 2016-03-08 | $6.43 | $6.43 | $6.43 | $6.43 | $5.05 | 0 |
| 2016-03-07 | $6.43 | $6.43 | $6.43 | $6.43 | $5.05 | 0 |
| 2016-03-04 | $6.53 | $6.53 | $6.43 | $6.43 | $5.05 | 6,286 |
| 2016-03-03 | $6.37 | $6.37 | $6.37 | $6.37 | $5.01 | 861 |
| 2016-03-02 | $6.47 | $6.47 | $6.47 | $6.47 | $5.08 | 0 |
| 2016-03-01 | $6.47 | $6.47 | $6.47 | $6.47 | $5.08 | 0 |
| 2016-02-29 | $6.47 | $6.47 | $6.47 | $6.47 | $5.08 | 0 |
| 2016-02-26 | $6.47 | $6.47 | $6.47 | $6.47 | $5.08 | 0 |
| 2016-02-25 | $6.47 | $6.47 | $6.47 | $6.47 | $5.08 | 114 |
| 2016-02-24 | $6.45 | $6.45 | $6.38 | $6.39 | $5.02 | 5,453 |
| 2016-02-23 | $6.59 | $6.59 | $6.59 | $6.59 | $5.18 | 0 |
| 2016-02-22 | $6.63 | $6.64 | $6.59 | $6.59 | $5.18 | 6,374 |
| 2016-02-19 | $6.75 | $6.75 | $6.75 | $6.75 | $5.30 | 0 |
| 2016-02-18 | $6.75 | $6.75 | $6.75 | $6.75 | $5.30 | 100 |
| 2016-02-17 | $6.59 | $6.59 | $6.59 | $6.59 | $5.18 | 105 |
| 2016-02-16 | $6.57 | $6.57 | $6.57 | $6.57 | $5.16 | 103 |
| 2016-02-12 | $6.62 | $6.62 | $6.62 | $6.62 | $5.20 | 166 |
| 2016-02-11 | $6.95 | $6.95 | $6.95 | $6.95 | $5.46 | 41 |
| 2016-02-10 | $6.95 | $6.95 | $6.95 | $6.95 | $5.46 | 0 |
| 2016-02-09 | $6.95 | $6.95 | $6.95 | $6.95 | $5.46 | 10 |
| 2016-02-08 | $6.95 | $6.95 | $6.95 | $6.95 | $5.46 | 9 |
| 2016-02-05 | $6.95 | $6.95 | $6.95 | $6.95 | $5.46 | 7 |
| 2016-02-04 | $6.95 | $6.95 | $6.95 | $6.95 | $5.46 | 66 |
| 2016-02-03 | $7.03 | $7.03 | $6.95 | $6.95 | $5.46 | 3,291 |
| 2016-02-02 | $7.02 | $7.02 | $7.02 | $7.02 | $5.52 | 394 |
| 2016-02-01 | $7.13 | $7.15 | $7.13 | $7.14 | $5.61 | 2,707 |
| 2016-01-29 | $6.95 | $6.95 | $6.95 | $6.95 | $5.46 | 100 |
| 2016-01-28 | $6.88 | $6.88 | $6.88 | $6.88 | $5.41 | 3 |
| 2016-01-27 | $6.88 | $6.88 | $6.88 | $6.88 | $5.41 | 0 |
| 2016-01-26 | $6.88 | $6.88 | $6.88 | $6.88 | $5.41 | 1,496 |
| 2016-01-25 | $6.72 | $6.72 | $6.72 | $6.72 | $5.28 | 0 |
| 2016-01-22 | $6.75 | $6.75 | $6.72 | $6.72 | $5.28 | 9,520 |
| 2016-01-21 | $6.75 | $6.75 | $6.75 | $6.75 | $5.30 | 0 |
| 2016-01-20 | $6.75 | $6.75 | $6.75 | $6.75 | $5.30 | 149 |
| 2016-01-19 | $6.75 | $6.75 | $6.75 | $6.75 | $5.30 | 0 |
| 2016-01-15 | $6.75 | $6.75 | $6.75 | $6.75 | $5.30 | 212 |
| 2016-01-14 | $6.74 | $6.74 | $6.74 | $6.74 | $5.30 | 651 |
| 2016-01-13 | $6.78 | $6.78 | $6.78 | $6.78 | $5.33 | 1,948 |
| 2016-01-12 | $6.94 | $6.94 | $6.94 | $6.94 | $5.45 | 0 |
| 2016-01-11 | $6.94 | $6.94 | $6.94 | $6.94 | $5.45 | 100 |
| 2016-01-08 | $7.21 | $7.21 | $7.21 | $7.21 | $5.67 | 0 |
| 2016-01-07 | $7.21 | $7.21 | $7.21 | $7.21 | $5.67 | 0 |
| 2016-01-06 | $7.21 | $7.21 | $7.21 | $7.21 | $5.67 | 0 |
| 2016-01-05 | $7.21 | $7.21 | $7.21 | $7.21 | $5.67 | 1 |
| 2016-01-04 | $7.21 | $7.21 | $7.21 | $7.21 | $5.67 | 0 |
| 2015-12-31 | $7.21 | $7.21 | $7.21 | $7.21 | $5.67 | 0 |
| 2015-12-30 | $7.21 | $7.21 | $7.21 | $7.21 | $5.67 | 631 |
| 2015-12-29 | $7.00 | $7.00 | $7.00 | $7.00 | $5.50 | 2,256 |
| 2015-12-28 | $7.06 | $7.06 | $7.00 | $7.00 | $5.50 | 2,256 |
| 2015-12-24 | $7.18 | $7.18 | $7.18 | $7.18 | $5.64 | 290 |
| 2015-12-23 | $6.89 | $6.89 | $6.89 | $6.89 | $5.41 | 0 |
| 2015-12-22 | $6.89 | $6.89 | $6.89 | $6.89 | $5.41 | 92 |
| 2015-12-21 | $6.89 | $6.89 | $6.89 | $6.89 | $5.41 | 150 |
| 2015-12-18 | $7.09 | $7.09 | $6.98 | $7.00 | $5.50 | 628 |
| 2015-12-17 | $7.11 | $7.17 | $7.11 | $7.17 | $5.63 | 29,921 |
| 2015-12-16 | $7.02 | $7.02 | $7.00 | $7.00 | $5.50 | 2,554 |
| 2015-12-15 | $7.03 | $7.03 | $7.03 | $7.03 | $5.52 | 819 |
| 2015-12-14 | $7.02 | $7.03 | $7.00 | $7.03 | $5.52 | 819 |
| 2015-12-11 | $7.15 | $7.15 | $7.15 | $7.15 | $5.62 | 1,504 |
| 2015-12-10 | $7.14 | $7.14 | $7.14 | $7.14 | $5.61 | 0 |
| 2015-12-09 | $7.14 | $7.14 | $7.14 | $7.14 | $5.61 | 0 |
| 2015-12-08 | $7.14 | $7.14 | $7.14 | $7.14 | $5.61 | 0 |
| 2015-12-07 | $7.14 | $7.14 | $7.14 | $7.14 | $5.61 | 6 |
| 2015-12-04 | $7.14 | $7.14 | $7.14 | $7.14 | $5.61 | 100 |
| 2015-12-03 | $6.89 | $6.89 | $6.89 | $6.89 | $5.41 | 13,953 |
| 2015-12-02 | $6.95 | $6.95 | $6.89 | $6.89 | $5.41 | 13,953 |
| 2015-12-01 | $6.96 | $6.96 | $6.92 | $6.92 | $5.44 | 3,834 |
| 2015-11-30 | $6.97 | $6.97 | $6.97 | $6.97 | $5.48 | 4,943 |
| 2015-11-27 | $6.90 | $6.90 | $6.90 | $6.90 | $5.42 | 0 |
| 2015-11-25 | $6.90 | $6.90 | $6.90 | $6.90 | $5.42 | 0 |
| 2015-11-24 | $6.90 | $6.90 | $6.90 | $6.90 | $5.42 | 720 |
| 2015-11-23 | $6.94 | $6.94 | $6.94 | $6.94 | $5.45 | 543 |
| 2015-11-20 | $6.90 | $6.91 | $6.90 | $6.90 | $5.42 | 5,364 |
| 2015-11-19 | $6.91 | $6.91 | $6.91 | $6.91 | $5.43 | 0 |
| 2015-11-18 | $6.91 | $6.91 | $6.91 | $6.91 | $5.43 | 73 |
| 2015-11-17 | $6.91 | $6.91 | $6.91 | $6.91 | $5.43 | 0 |
| 2015-11-16 | $6.91 | $6.91 | $6.91 | $6.91 | $5.43 | 0 |
| 2015-11-13 | $6.91 | $6.91 | $6.91 | $6.91 | $5.43 | 73 |
| 2015-11-12 | $6.91 | $6.91 | $6.91 | $6.91 | $5.43 | 282 |
| 2015-11-11 | $6.88 | $6.88 | $6.88 | $6.88 | $5.41 | 0 |
| 2015-11-10 | $6.88 | $6.88 | $6.88 | $6.88 | $5.41 | 12,228 |
| 2015-11-09 | $6.88 | $6.88 | $6.88 | $6.88 | $5.41 | 0 |
| 2015-11-06 | $6.88 | $6.88 | $6.88 | $6.88 | $5.41 | 787 |
| 2015-11-05 | $7.02 | $7.02 | $7.02 | $7.02 | $5.52 | 3,000 |
| 2015-11-04 | $7.13 | $7.13 | $7.13 | $7.13 | $5.60 | 181 |
| 2015-11-03 | $7.13 | $7.13 | $7.13 | $7.13 | $5.60 | 0 |
| 2015-11-02 | $7.13 | $7.13 | $7.13 | $7.13 | $5.60 | 100 |
| 2015-10-30 | $7.13 | $7.13 | $7.13 | $7.13 | $5.60 | 504 |
| 2015-10-29 | $7.15 | $7.15 | $7.15 | $7.15 | $5.62 | 0 |
| 2015-10-28 | $7.15 | $7.15 | $7.15 | $7.15 | $5.62 | 285 |
| 2015-10-27 | $7.15 | $7.15 | $7.15 | $7.15 | $5.62 | 1,000 |
| 2015-10-26 | $7.16 | $7.16 | $7.16 | $7.16 | $5.63 | 0 |
| 2015-10-23 | $7.16 | $7.16 | $7.16 | $7.16 | $5.63 | 0 |
| 2015-10-22 | $7.16 | $7.16 | $7.16 | $7.16 | $5.63 | 100 |
| 2015-10-21 | $7.14 | $7.14 | $7.14 | $7.14 | $5.61 | 100 |
| 2015-10-20 | $7.11 | $7.11 | $7.06 | $7.06 | $5.55 | 783 |
| 2015-10-19 | $7.05 | $7.05 | $7.05 | $7.05 | $5.54 | 12 |
| 2015-10-16 | $7.05 | $7.05 | $7.05 | $7.05 | $5.54 | 0 |
| 2015-10-15 | $7.05 | $7.05 | $7.05 | $7.05 | $5.54 | 7,245 |
| 2015-10-14 | $7.00 | $7.00 | $7.00 | $7.00 | $5.50 | 0 |
| 2015-10-13 | $7.00 | $7.00 | $7.00 | $7.00 | $5.50 | 0 |
| 2015-10-12 | $7.00 | $7.00 | $7.00 | $7.00 | $5.50 | 123 |
| 2015-10-09 | $6.96 | $6.96 | $6.96 | $6.96 | $5.47 | 1,584 |
| 2015-10-08 | $6.99 | $6.99 | $6.99 | $6.99 | $5.49 | 0 |
| 2015-10-07 | $6.99 | $6.99 | $6.99 | $6.99 | $5.49 | 0 |
| 2015-10-06 | $6.99 | $6.99 | $6.99 | $6.99 | $5.49 | 1,352 |
| 2015-10-05 | $6.77 | $6.77 | $6.77 | $6.77 | $5.32 | 487 |
| 2015-10-02 | $6.63 | $6.63 | $6.63 | $6.63 | $5.21 | 0 |
| 2015-10-01 | $6.63 | $6.63 | $6.63 | $6.63 | $5.21 | 0 |
| 2015-09-30 | $6.63 | $6.63 | $6.63 | $6.63 | $5.21 | 33,405 |
| 2015-09-29 | $6.46 | $6.46 | $6.42 | $6.42 | $5.04 | 0 |
| 2015-09-28 | $6.46 | $6.46 | $6.42 | $6.42 | $5.04 | 0 |
| 2015-09-25 | $6.46 | $6.46 | $6.42 | $6.42 | $5.04 | 92 |
| 2015-09-24 | $6.46 | $6.46 | $6.42 | $6.42 | $5.04 | 0 |
| 2015-09-23 | $6.46 | $6.46 | $6.42 | $6.42 | $5.04 | 2,914 |
| 2015-09-22 | $6.52 | $6.52 | $6.52 | $6.52 | $5.12 | 100 |
| 2015-09-21 | $6.80 | $6.80 | $6.80 | $6.80 | $5.34 | 1 |
| 2015-09-18 | $6.80 | $6.80 | $6.80 | $6.80 | $5.34 | 1,000 |
| 2015-09-17 | $6.74 | $6.74 | $6.74 | $6.74 | $5.30 | 406 |
| 2015-09-16 | $6.69 | $6.69 | $6.69 | $6.69 | $5.26 | 100 |
| 2015-09-15 | $6.54 | $6.54 | $6.54 | $6.54 | $5.14 | 3,028 |
| 2015-09-14 | $6.50 | $6.51 | $6.50 | $6.51 | $5.12 | 200 |
| 2015-09-11 | $6.54 | $6.54 | $6.54 | $6.54 | $5.14 | 0 |
| 2015-09-10 | $6.54 | $6.54 | $6.54 | $6.54 | $5.14 | 100 |
| 2015-09-09 | $6.62 | $6.62 | $6.59 | $6.59 | $5.18 | 3,100 |
| 2015-09-08 | $6.61 | $6.61 | $6.49 | $6.59 | $5.18 | 4,023 |
| 2015-09-04 | $6.55 | $6.55 | $6.55 | $6.55 | $5.15 | 92 |
| 2015-09-03 | $6.55 | $6.55 | $6.55 | $6.55 | $5.15 | 5,054 |
| 2015-09-02 | $6.78 | $6.78 | $6.64 | $6.64 | $5.22 | 0 |
| 2015-09-01 | $6.78 | $6.78 | $6.64 | $6.64 | $5.22 | 0 |
| 2015-08-31 | $6.78 | $6.78 | $6.64 | $6.64 | $5.22 | 0 |
| 2015-08-28 | $6.78 | $6.78 | $6.64 | $6.64 | $5.22 | 0 |
| 2015-08-27 | $6.78 | $6.78 | $6.64 | $6.64 | $5.22 | 0 |
| 2015-08-26 | $6.78 | $6.78 | $6.64 | $6.64 | $5.22 | 0 |
| 2015-08-25 | $6.78 | $6.78 | $6.64 | $6.64 | $5.22 | 301 |
| 2015-08-24 | $6.90 | $6.90 | $6.90 | $6.90 | $5.42 | 0 |
| 2015-08-21 | $6.99 | $6.99 | $6.90 | $6.90 | $5.42 | 30,075 |
| 2015-08-20 | $6.92 | $6.92 | $6.92 | $6.92 | $5.44 | 0 |
| 2015-08-19 | $6.92 | $6.92 | $6.92 | $6.92 | $5.44 | 0 |
| 2015-08-18 | $6.92 | $6.92 | $6.92 | $6.92 | $5.44 | 42 |
| 2015-08-17 | $6.92 | $6.92 | $6.92 | $6.92 | $5.44 | 1,079 |
| 2015-08-14 | $6.97 | $6.97 | $6.97 | $6.97 | $5.48 | 675 |
| 2015-08-13 | $6.94 | $7.11 | $6.94 | $7.11 | $5.59 | 0 |
| 2015-08-12 | $6.94 | $7.11 | $6.94 | $7.11 | $5.59 | 259 |
Iberdrola S.A. (IBDSF) News Headlines
Recent Iberdrola S.A. (IBDSF) News
Similar Companies to Iberdrola S.A. (IBDSF) 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 | -- | -- | -- |